date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2018-12-12,24.8674,25.02,24.8674,25.02,199,20.7537663039433,20.8811227922767,20.7537663039433,20.8811227922767,238.444074561047,0.0,1.0
2018-12-13,25.1551,25.1551,25.1551,25.1551,0,20.993874178737,20.993874178737,20.993874178737,20.993874178737,0,0.0,1.0
2018-12-14,24.8966,24.8966,24.8966,24.8966,0,20.7781359596401,20.7781359596401,20.7781359596401,20.7781359596401,0,0.0,1.0
2018-12-17,24.9995,24.9995,24.9995,24.9995,0,20.8640139586539,20.8640139586539,20.8640139586539,20.8640139586539,0,0.0,1.0
2018-12-18,25.0972,25.25,25.0972,25.25,100,20.9455521559683,21.0730755597516,20.9455521559683,21.0730755597516,119.821142995501,0.0,1.0
2018-12-19,24.7029,24.7029,24.7029,24.7029,0,20.6164783463362,20.6164783463362,20.6164783463362,20.6164783463362,0,0.0,1.0
2018-12-20,25.1,25.1,25.1,25.1,0,20.947888972268,20.947888972268,20.947888972268,20.947888972268,0,0.0,1.0
2018-12-21,24.1352,24.1352,24.1352,24.1352,0,20.142688841573,20.142688841573,20.142688841573,20.142688841573,0,0.0,1.0
2018-12-24,24.2316,24.2316,24.2316,24.2316,0,20.2231420884625,20.2231420884625,20.2231420884625,20.2231420884625,0,0.0,1.0
2018-12-26,24.5833,24.5833,24.5833,24.5833,0,20.5166629072492,20.5166629072492,20.5166629072492,20.5166629072492,0,0.0,1.0
2018-12-27,24.5249,24.5249,24.5249,24.5249,0,20.4679235958555,20.4679235958555,20.4679235958555,20.4679235958555,0,0.0,1.0
2018-12-28,24.7109,24.7109,24.7109,24.7109,7,20.6231549643353,20.6231549643353,20.6231549643353,20.6231549643353,8.38748000968508,0.0,1.0
2018-12-31,24.5027,24.5027,24.5027,24.5027,0,20.449395980908,20.449395980908,20.449395980908,20.449395980908,0,0.0,1.0
2019-01-02,24.9152,24.9152,24.87,24.87,500,20.7936590964881,20.7936590964881,20.755936204793,20.755936204793,599.105714977505,0.0,1.0
2019-01-03,24.78,24.84,24.76,24.82,13014,20.6808242523028,20.7308988872963,20.664132707305,20.7142073422984,15593.5235494345,0.0,1.0
2019-01-04,25.21,25.21,25.21,25.21,8,21.039692469756,21.039692469756,21.039692469756,21.039692469756,9.58569143964008,0.0,1.0
2019-01-07,25.46,25.46,25.46,25.46,13,21.2483367822288,21.2483367822288,21.2483367822288,21.2483367822288,15.5767485894151,0.0,1.0
2019-01-08,25.56,25.56,25.56,25.56,13,21.3317945072179,21.3317945072179,21.3317945072179,21.3317945072179,15.5767485894151,0.0,1.0
2019-01-09,25.8535,25.8535,25.8535,25.8535,0,21.5767429300609,21.5767429300609,21.5767429300609,21.5767429300609,0,0.0,1.0
2019-01-10,26.2165,26.2165,26.2165,26.2165,9,21.8796944717714,21.8796944717714,21.8796944717714,21.8796944717714,10.7839028695951,0.0,1.0
2019-01-11,26.05,26.05,26.05,26.05,29,21.7407373596645,21.7407373596645,21.7407373596645,21.7407373596645,34.7481314686954,0.0,1.0
2019-01-14,26.3,26.3,26.3,26.3,12,21.9493816721373,21.9493816721373,21.9493816721373,21.9493816721373,14.3785371594602,0.0,1.0
2019-01-15,26.6206,26.6206,26.6206,26.6206,0,22.2169471384524,22.2169471384524,22.2169471384524,22.2169471384524,0,0.0,1.0
2019-01-16,26.79,26.79,26.79,26.79,8,22.358324524584,22.358324524584,22.358324524584,22.358324524584,9.58569143964009,0.0,1.0
2019-01-17,26.94,26.94,26.94,26.94,24,22.4835111120677,22.4835111120677,22.4835111120677,22.4835111120677,28.7570743189202,0.0,1.0
2019-01-18,27.1167,27.1167,27.1167,27.1167,2,22.6309809121234,22.6309809121234,22.6309809121234,22.6309809121234,2.39642285991003,0.0,1.0
2019-01-22,26.6431,26.6431,26.6431,26.6431,4,22.235725126575,22.235725126575,22.235725126575,22.235725126575,4.79284571982004,0.0,1.0
2019-01-23,26.91,26.91,26.88,26.88,202,22.4584737945709,22.4584737945709,22.4334364770742,22.4334364770742,242.038708850913,0.0,1.0
2019-01-24,26.91,26.91,26.91,26.91,0,22.4584737945709,22.4584737945709,22.4584737945709,22.4584737945709,0,0.0,1.0
2019-01-25,27.03,27.03,27.03,27.03,14,22.5586230645579,22.5586230645579,22.5586230645579,22.5586230645579,16.7749600193701,0.0,1.0
2019-01-28,27.13,27.13,27.13,27.13,16,22.642080789547,22.642080789547,22.642080789547,22.642080789547,19.1713828792802,0.0,1.0
2019-01-29,27.11,27.11,27.11,27.11,1,22.6253892445492,22.6253892445492,22.6253892445492,22.6253892445492,1.19821142995501,0.0,1.0
2019-01-30,27.23,27.23,27.23,27.23,76,22.7255385145361,22.7255385145361,22.7255385145361,22.7255385145361,91.0640686765809,0.0,1.0
2019-01-31,27.14,27.14,27.14,27.14,119,22.6504265620459,22.6504265620459,22.6504265620459,22.6504265620459,142.587160164646,0.0,1.0
2019-02-01,27.2,27.2,27.2,27.2,76,22.7005011970394,22.7005011970394,22.7005011970394,22.7005011970394,91.0640686765808,0.0,1.0
2019-02-04,27.11,27.11,27.0,27.0,528,22.6253892445492,22.6253892445492,22.5335857470611,22.5335857470611,632.655635016245,0.0,1.0
2019-02-05,27.52,27.52,27.52,27.52,1,22.9675659170045,22.9675659170045,22.9675659170045,22.9675659170045,1.19821142995501,0.0,1.0
2019-02-06,27.51,27.51,27.51,27.51,4,22.9592201445056,22.9592201445056,22.9592201445056,22.9592201445056,4.79284571982005,0.0,1.0
2019-02-07,27.55,27.55,27.55,27.55,4,22.9926032345013,22.9926032345013,22.9926032345013,22.9926032345013,4.79284571982004,0.0,1.0
2019-02-08,27.48,27.48,27.48,27.48,3,22.9341828270089,22.9341828270089,22.9341828270089,22.9341828270089,3.59463428986503,0.0,1.0
2019-02-11,27.17,27.17,27.17,27.17,113,22.6754638795426,22.6754638795426,22.6754638795426,22.6754638795426,135.397891584917,0.0,1.0
2019-02-12,27.27,27.27,27.27,27.27,2,22.7589216045318,22.7589216045318,22.7589216045318,22.7589216045318,2.39642285991002,0.0,1.0
2019-02-13,27.39,27.4,27.39,27.4,505,22.8590708745187,22.8674166470176,22.8590708745187,22.8674166470176,605.096772127281,0.0,1.0
2019-02-14,27.45,27.45,27.45,27.45,9,22.9091455095122,22.9091455095122,22.9091455095122,22.9091455095122,10.7839028695951,0.0,1.0
2019-02-15,27.52,27.52,27.52,27.52,20,22.9675659170045,22.9675659170045,22.9675659170045,22.9675659170045,23.9642285991003,0.0,1.0
2019-02-19,27.1529,27.1529,27.0,27.0,150,22.6611926085695,22.6611926085695,22.5335857470611,22.5335857470611,179.731714493252,0.0,1.0
2019-02-20,27.22,27.22,27.22,27.22,30,22.7171927420372,22.7171927420372,22.7171927420372,22.7171927420372,35.9463428986503,0.0,1.0
2019-02-21,27.1182,27.1182,27.1182,27.1182,1,22.6322327779983,22.6322327779983,22.6322327779983,22.6322327779983,1.19821142995501,0.0,1.0
2019-02-22,27.2466,27.32,27.2466,27.32,365,22.7393924968843,22.8006504670263,22.7393924968843,22.8006504670263,437.347171933579,0.0,1.0
2019-02-25,26.7248,26.73,26.7,26.73,510,22.3039100878911,22.3082498895905,22.2832125720938,22.3082498895905,611.087829277056,0.0,1.0
2019-02-26,26.92,27.01,26.92,27.01,154,22.4668195670699,22.5419315195601,22.4668195670699,22.5419315195601,184.524560213071,0.0,1.0
2019-02-27,26.91,26.91,26.91,26.91,15,22.4584737945709,22.4584737945709,22.4584737945709,22.4584737945709,17.9731714493252,0.0,1.0
2019-02-28,27.02,27.05,27.02,27.05,185,22.550277292059,22.5753146095557,22.550277292059,22.5753146095557,221.669114541677,0.0,1.0
2019-03-01,27.09,27.09,27.09,27.09,6,22.6086976995513,22.6086976995513,22.6086976995513,22.6086976995513,7.18926857973008,0.0,1.0
2019-03-04,27.19,27.19,27.19,27.19,18,22.6921554245405,22.6921554245405,22.6921554245405,22.6921554245405,21.5678057391902,0.0,1.0
2019-03-05,27.21,27.21,27.21,27.21,4,22.7088469695383,22.7088469695383,22.7088469695383,22.7088469695383,4.79284571982004,0.0,1.0
2019-03-06,26.74,26.74,26.74,26.74,22,22.3165956620894,22.3165956620894,22.3165956620894,22.3165956620894,26.3606514590103,0.0,1.0
2019-03-07,26.87,26.87,26.87,26.87,125,22.4250907045753,22.4250907045753,22.4250907045753,22.4250907045753,149.776428744376,0.0,1.0
2019-03-08,26.93,26.93,26.93,26.93,3,22.4751653395688,22.4751653395688,22.4751653395688,22.4751653395688,3.59463428986503,0.0,1.0
2019-03-11,26.95,26.95,26.95,26.95,13,22.4918568845666,22.4918568845666,22.4918568845666,22.4918568845666,15.5767485894151,0.0,1.0
2019-03-12,26.86,26.86,26.86,26.86,25,22.4167449320764,22.4167449320764,22.4167449320764,22.4167449320764,29.9552857488753,0.0,1.0
2019-03-13,27.2396,27.2396,27.2396,27.2396,0,22.7335504561351,22.7335504561351,22.7335504561351,22.7335504561351,0,0.0,1.0
2019-03-14,27.36,27.36,27.36,27.36,4,22.834033557022,22.834033557022,22.834033557022,22.834033557022,4.79284571982004,0.0,1.0
2019-03-15,27.4593,27.4593,27.4593,27.4593,104,22.9169070779362,22.9169070779362,22.9169070779362,22.9169070779362,124.613988715321,0.0,1.0
2019-03-18,27.56,27.56,27.56,27.56,2,23.0009490070002,23.0009490070002,23.0009490070002,23.0009490070002,2.39642285991002,0.0,1.0
2019-03-19,27.6024,27.6024,27.6024,27.6024,2,23.0363350823956,23.0363350823956,23.0363350823956,23.0363350823956,2.39642285991002,0.0,1.0
2019-03-20,27.67,27.67,27.66,27.66,101,23.0927525044882,23.0927525044882,23.0844067319893,23.0844067319893,121.019354425456,0.0,1.0
2019-03-21,27.87,27.87,27.87,27.87,11,23.2596679544664,23.2596679544664,23.2596679544664,23.2596679544664,13.1803257295052,0.0,1.0
2019-03-22,27.64,27.64,27.64,27.64,49,23.0677151869915,23.0677151869915,23.0677151869915,23.0677151869915,58.7123600677955,0.0,1.0
2019-03-25,27.76,27.76,27.76,27.76,0,23.1678644569784,23.1678644569784,23.1678644569784,23.1678644569784,0,0.0,1.0
2019-03-26,27.72,27.72,27.72,27.72,71,23.1344813669828,23.1344813669828,23.1344813669828,23.1344813669828,85.0730115268057,0.0,1.0
2019-03-27,28.08,28.08,28.08,28.08,0,23.4349291769436,23.4349291769436,23.4349291769436,23.4349291769436,0,0.0,1.0
2019-03-28,28.26,28.28,28.26,28.28,154,23.585153081924,23.6018446269218,23.585153081924,23.6018446269218,184.524560213072,0.0,1.0
2019-03-29,28.34,28.34,28.34,28.34,99,23.6519192619153,23.6519192619153,23.6519192619153,23.6519192619153,118.622931565546,0.0,1.0
2019-04-01,28.54,28.54,28.41,28.45,523,23.8188347118935,23.8188347118935,23.7103396694077,23.7437227594033,626.664577866472,0.0,1.0
2019-04-02,28.51,28.51,28.51,28.51,4,23.7937973943968,23.7937973943968,23.7937973943968,23.7937973943968,4.79284571982004,0.0,1.0
2019-04-03,28.71,28.75,28.71,28.75,202,23.960712844375,23.9940959343707,23.960712844375,23.9940959343707,242.038708850913,0.0,1.0
2019-04-04,29.16,29.18,29.0,29.13,960,24.336272606826,24.3529641518239,24.2027402468435,24.3112352893293,1150.28297275681,0.0,1.0
2019-04-05,29.16,29.16,29.16,29.16,13,24.336272606826,24.336272606826,24.336272606826,24.336272606826,15.5767485894152,0.0,1.0
2019-04-08,29.13,29.13,29.13,29.13,8,24.3112352893293,24.3112352893293,24.3112352893293,24.3112352893293,9.58569143964009,0.0,1.0
2019-04-09,29.07,29.07,29.07,29.07,122,24.2611606543358,24.2611606543358,24.2611606543358,24.2611606543358,146.181794454512,0.0,1.0
2019-04-10,29.29,29.29,29.29,29.29,4,24.4447676493119,24.4447676493119,24.4447676493119,24.4447676493119,4.79284571982004,0.0,1.0
2019-04-11,29.3,29.39,29.3,29.39,1251,24.4531134218108,24.528225374301,24.4531134218108,24.528225374301,1498.96249887372,0.0,1.0
2019-04-12,29.43,29.5,29.43,29.5,845,24.5616084642966,24.620028871789,24.5616084642966,24.620028871789,1012.48865831199,0.0,1.0
2019-04-15,29.31,29.42,29.3,29.42,2172,24.4614591943097,24.5532626917977,24.4531134218108,24.5532626917977,2602.51522586229,0.0,1.0
2019-04-16,29.6005,29.63,29.4559,29.4559,543,24.7039038854031,24.7285239142749,24.5832240150688,24.5832240150688,650.628806465571,0.0,1.0
2019-04-17,29.72,29.72,29.72,29.72,4,24.8036358667651,24.8036358667651,24.8036358667651,24.8036358667651,4.79284571982004,0.0,1.0
2019-04-18,29.72,29.72,29.65,29.65,2418,24.8036358667651,24.8036358667651,24.7452154592727,24.7452154592727,2897.27523763122,0.0,1.0
2019-04-22,29.75,29.75,29.69,29.73,1726,24.8286731842618,24.8286731842618,24.7785985492683,24.811981639264,2068.11292810235,0.0,1.0
2019-04-23,29.96,29.96,29.96,29.96,146,25.003934406739,25.003934406739,25.003934406739,25.003934406739,174.938868773431,0.0,1.0
2019-04-24,29.82,29.82,29.7,29.7,364,24.8870935917542,24.8870935917542,24.7869443217673,24.7869443217673,436.148960503624,0.0,1.0
2019-04-25,30.08,30.13,30.08,30.11,1307,25.1040836767259,25.1458125392205,25.1040836767259,25.1291209942226,1566.0623389512,0.0,1.0
2019-04-26,29.9456,30.06,29.9039,30.04,3982,24.9919164943405,25.0873921317281,24.9571146230201,25.0707005867303,4771.27791408086,0.0,1.0
2019-04-29,29.96,29.96,29.96,29.96,0,25.003934406739,25.003934406739,25.003934406739,25.003934406739,0,0.0,1.0
2019-04-30,30.0,30.0,30.0,30.0,4,25.0373174967346,25.0373174967346,25.0373174967346,25.0373174967346,4.79284571982005,0.0,1.0
2019-05-01,30.15,30.15,30.15,30.15,2,25.1625040842183,25.1625040842183,25.1625040842183,25.1625040842183,2.39642285991002,0.0,1.0
2019-05-02,30.14,30.14,30.08,30.14,1604,25.1541583117194,25.1541583117194,25.1040836767259,25.1541583117194,1921.93113364784,0.0,1.0
2019-05-03,30.29,30.29,30.29,30.29,38,25.279344899203,25.279344899203,25.279344899203,25.279344899203,45.5320343382905,0.0,1.0
2019-05-06,29.51,29.51,29.51,29.51,41,24.6283746442879,24.6283746442879,24.6283746442879,24.6283746442879,49.1266686281556,0.0,1.0
2019-05-07,28.93,29.11,28.88,29.11,2582,24.1443198393511,24.2945437443315,24.1025909768565,24.2945437443315,3093.78191214384,0.0,1.0
2019-05-08,28.95,28.95,28.95,28.95,2,24.1610113843489,24.1610113843489,24.1610113843489,24.1610113843489,2.39642285991002,0.0,1.0
2019-05-09,28.57,28.6,28.57,28.6,143,23.8438720293903,23.868909346887,23.8438720293903,23.868909346887,171.344234483566,0.0,1.0
2019-05-10,28.64,28.64,28.64,28.64,52,23.9022924368826,23.9022924368826,23.9022924368826,23.9022924368826,62.3069943576607,0.0,1.0
2019-05-13,27.05,27.18,27.03,27.16,1734,22.5753146095557,22.6838096520416,22.5586230645579,22.6671181070437,2077.69861954199,0.0,1.0
2019-05-14,27.07,27.24,27.07,27.21,257,22.5920061545535,22.733884287035,22.5920061545535,22.7088469695383,307.940337498438,0.0,1.0
2019-05-15,27.61,27.61,27.61,27.61,6,23.0426778694947,23.0426778694947,23.0426778694947,23.0426778694947,7.18926857973008,0.0,1.0
2019-05-16,27.93,27.93,27.93,27.93,16,23.3097425894599,23.3097425894599,23.3097425894599,23.3097425894599,19.1713828792802,0.0,1.0
2019-05-17,27.83,27.83,27.83,27.83,91,23.2262848644708,23.2262848644708,23.2262848644708,23.2262848644708,109.037240125906,0.0,1.0
2019-05-20,27.34,27.34,27.34,27.34,1,22.8173420120241,22.8173420120241,22.8173420120241,22.8173420120241,1.19821142995501,0.0,1.0
2019-05-21,27.75,27.75,27.75,27.75,15,23.1595186844795,23.1595186844795,23.1595186844795,23.1595186844795,17.9731714493252,0.0,1.0
2019-05-22,27.95,27.96,27.95,27.96,104,23.3264341344577,23.3347799069567,23.3264341344577,23.3347799069567,124.613988715321,0.0,1.0
2019-05-23,27.34,27.34,27.34,27.34,2,22.8173420120241,22.8173420120241,22.8173420120241,22.8173420120241,2.39642285991003,0.0,1.0
2019-05-24,27.47,27.47,27.47,27.47,74,22.92583705451,22.92583705451,22.92583705451,22.92583705451,88.6676458166708,0.0,1.0
2019-05-28,27.43,27.47,27.43,27.47,106,22.8924539645143,22.92583705451,22.8924539645143,22.92583705451,127.010411575231,0.0,1.0
2019-05-29,27.22,27.22,27.22,27.22,5,22.7171927420372,22.7171927420372,22.7171927420372,22.7171927420372,5.99105714977506,0.0,1.0
2019-05-30,27.45,27.45,27.41,27.41,1000,22.9091455095122,22.9091455095122,22.8757624195165,22.8757624195165,1198.21142995501,0.0,1.0
2019-05-31,27.31,27.31,27.31,27.31,1,22.7923046945274,22.7923046945274,22.7923046945274,22.7923046945274,1.19821142995501,0.0,1.0
2019-06-03,27.38,27.38,27.38,27.38,2,22.8507251020198,22.8507251020198,22.8507251020198,22.8507251020198,2.39642285991002,0.0,1.0
2019-06-04,27.3922,27.3922,27.3922,27.3922,0,22.8609069444685,22.8609069444685,22.8609069444685,22.8609069444685,0,0.0,1.0
2019-06-05,27.3,27.32,27.28,27.28,1301,22.7839589220285,22.8006504670263,22.7672673770307,22.7672673770307,1558.87307037147,0.0,1.0
2019-06-06,27.55,27.55,27.2,27.2,2298,22.9926032345013,22.9926032345013,22.7005011970394,22.7005011970394,2753.48986603661,0.0,1.0
2019-06-07,27.7666,27.7666,27.7666,27.7666,0,23.1733726668277,23.1733726668277,23.1733726668277,23.1733726668277,0,0.0,1.0
2019-06-10,28.5975,28.5975,28.48,28.48,208,23.8668229037623,23.8668229037623,23.7687600769001,23.7687600769001,249.227977430642,0.0,1.0
2019-06-11,28.78,28.78,28.78,28.78,1,24.4101326934414,24.4101326934414,24.4101326934414,24.4101326934414,1.17901858058038,0.4685,1.0
2019-06-12,28.86,28.96,28.86,28.96,179,24.4779857377595,24.5628020431572,24.4779857377595,24.5628020431572,211.044325923888,0.0,1.0
2019-06-13,28.47,28.47,28.47,28.47,1301,24.1472021467087,24.1472021467087,24.1472021467087,24.1472021467087,1533.90317333507,0.0,1.0
2019-06-14,28.45,28.45,28.45,28.45,31,24.1302388856292,24.1302388856292,24.1302388856292,24.1302388856292,36.5495759979917,0.0,1.0
2019-06-17,28.65,28.65,28.65,28.65,5,24.2998714964245,24.2998714964245,24.2998714964245,24.2998714964245,5.89509290290189,0.0,1.0
2019-06-18,28.87,28.87,28.87,28.87,2,24.4864673682993,24.4864673682993,24.4864673682993,24.4864673682993,2.35803716116076,0.0,1.0
2019-06-19,28.7326,28.7326,28.7326,28.7326,182,24.3699297646829,24.3699297646829,24.3699297646829,24.3699297646829,214.581381665629,0.0,1.0
2019-06-20,28.5264,28.65,28.5264,28.65,556,24.195038542953,24.2998714964245,24.195038542953,24.2998714964245,655.534330802691,0.0,1.0
2019-06-21,28.24,28.46,28.24,28.46,1502,23.9521246442941,24.138720516169,23.9521246442941,24.138720516169,1770.88590803173,0.0,1.0
2019-06-24,27.15,27.15,27.15,27.15,100,23.0276269154598,23.0276269154598,23.0276269154598,23.0276269154598,117.901858058038,0.0,1.0
2019-06-25,27.23,27.23,27.23,27.23,122,23.095479959778,23.095479959778,23.095479959778,23.095479959778,143.840266830806,0.0,1.0
2019-06-26,27.45,27.45,27.45,27.45,30,23.2820758316528,23.2820758316528,23.2820758316528,23.2820758316528,35.3705574174113,0.0,1.0
2019-06-27,27.86,27.86,27.86,27.86,0,23.6298226837831,23.6298226837831,23.6298226837831,23.6298226837831,0,0.0,1.0
2019-06-28,27.8,27.8,27.8,27.8,7,23.5789329005445,23.5789329005445,23.5789329005445,23.5789329005445,8.25313006406266,0.0,1.0
2019-07-01,27.88,27.88,27.88,27.88,1,23.6467859448626,23.6467859448626,23.6467859448626,23.6467859448626,1.17901858058038,0.0,1.0
2019-07-02,27.73,27.73,27.73,27.73,0,23.5195614867662,23.5195614867662,23.5195614867662,23.5195614867662,0,0.0,1.0
2019-07-03,27.94,27.94,27.94,27.94,4,23.6976757281012,23.6976757281012,23.6976757281012,23.6976757281012,4.71607432232152,0.0,1.0
2019-07-05,27.77,27.77,27.77,27.77,22,23.5534880089252,23.5534880089252,23.5534880089252,23.5534880089252,25.9384087727684,0.0,1.0
2019-07-08,27.79,27.79,27.79,27.79,46,23.5704512700047,23.5704512700047,23.5704512700047,23.5704512700047,54.2348547066976,0.0,1.0
2019-07-09,27.88,27.88,27.88,27.88,5,23.6467859448626,23.6467859448626,23.6467859448626,23.6467859448626,5.8950929029019,0.0,1.0
2019-07-10,28.13,28.13,28.13,28.13,5,23.8588267083567,23.8588267083567,23.8588267083567,23.8588267083567,5.89509290290191,0.0,1.0
2019-07-11,28.15,28.18,28.15,28.18,448,23.8757899694363,23.9012348610556,23.8757899694363,23.9012348610556,528.200324100009,0.0,1.0
2019-07-12,28.19,28.19,28.19,28.19,2,23.9097164915953,23.9097164915953,23.9097164915953,23.9097164915953,2.35803716116076,0.0,1.0
2019-07-15,28.51,28.54,28.51,28.54,195,24.1811286688678,24.2065735604871,24.1811286688678,24.2065735604871,229.908623213174,0.0,1.0
2019-07-16,28.72,28.72,28.72,28.72,2,24.3592429102028,24.3592429102028,24.3592429102028,24.3592429102028,2.35803716116076,0.0,1.0
2019-07-17,28.69,28.69,28.69,28.69,47,24.3337980185835,24.3337980185835,24.3337980185835,24.3337980185835,55.4138732872779,0.0,1.0
2019-07-18,28.68,28.68,28.68,28.68,55,24.3253163880438,24.3253163880438,24.3253163880438,24.3253163880438,64.8460219319208,0.0,1.0
2019-07-19,28.67,28.67,28.67,28.67,38,24.316834757504,24.316834757504,24.316834757504,24.316834757504,44.8027060620544,0.0,1.0
2019-07-22,28.2,28.2,28.2,28.2,7,23.9181981221351,23.9181981221351,23.9181981221351,23.9181981221351,8.25313006406265,0.0,1.0
2019-07-23,27.84,27.84,27.84,27.84,18,23.6128594227036,23.6128594227036,23.6128594227036,23.6128594227036,21.2223344504468,0.0,1.0
2019-07-24,27.69,27.69,27.69,27.69,7,23.4856349646071,23.4856349646071,23.4856349646071,23.4856349646071,8.25313006406266,0.0,1.0
2019-07-25,27.77,27.77,27.77,27.77,51,23.5534880089252,23.5534880089252,23.5534880089252,23.5534880089252,60.1299476095994,0.0,1.0
2019-07-26,27.9,27.9,27.9,27.9,0,23.6637492059422,23.6637492059422,23.6637492059422,23.6637492059422,0,0.0,1.0
2019-07-29,27.66,27.66,27.66,27.66,6,23.4601900729878,23.4601900729878,23.4601900729878,23.4601900729878,7.07411148348228,0.0,1.0
2019-07-30,27.65,27.65,27.65,27.65,0,23.451708442448,23.451708442448,23.451708442448,23.451708442448,0,0.0,1.0
2019-07-31,27.44,27.44,27.44,27.44,0,23.273594201113,23.273594201113,23.273594201113,23.273594201113,0,0.0,1.0
2019-08-01,27.29,27.29,27.29,27.29,1,23.1463697430165,23.1463697430165,23.1463697430165,23.1463697430165,1.17901858058038,0.0,1.0
2019-08-02,27.02,27.02,27.02,27.02,1,22.9173657184429,22.9173657184429,22.9173657184429,22.9173657184429,1.17901858058038,0.0,1.0
2019-08-05,26.8,26.8,26.8,26.8,6,22.7307698465681,22.7307698465681,22.7307698465681,22.7307698465681,7.07411148348227,0.0,1.0
2019-08-06,26.95,26.95,26.95,26.95,0,22.8579943046646,22.8579943046646,22.8579943046646,22.8579943046646,0,0.0,1.0
2019-08-07,27.03,27.03,27.03,27.03,0,22.9258473489827,22.9258473489827,22.9258473489827,22.9258473489827,0,0.0,1.0
2019-08-08,27.28,27.28,27.28,27.28,1849,23.1378881124768,23.1378881124768,23.1378881124768,23.1378881124768,2180.00535549312,0.0,1.0
2019-08-09,27.16,27.2,27.16,27.2,100,23.0361085459996,23.0700350681587,23.0361085459996,23.0700350681587,117.901858058038,0.0,1.0
2019-08-12,27.03,27.08,27.03,27.08,200,22.9258473489827,22.9682555016815,22.9258473489827,22.9682555016815,235.803716116076,0.0,1.0
2019-08-13,27.15,27.15,27.14,27.14,105,23.0276269154598,23.0276269154598,23.0191452849201,23.0191452849201,123.79695096094,0.0,1.0
2019-08-14,26.82,26.84,26.82,26.82,1848,22.7477331076476,22.7646963687271,22.7477331076476,22.7477331076476,2178.82633691254,0.0,1.0
2019-08-15,27.04,27.04,27.04,27.04,3000,22.9343289795224,22.9343289795224,22.9343289795224,22.9343289795224,3537.05574174114,0.0,1.0
2019-08-16,27.2744,27.2744,27.2744,27.2744,45,23.1331383993745,23.1331383993745,23.1331383993745,23.1331383993745,53.0558361261171,0.0,1.0
2019-08-19,27.3,27.3,27.3,27.3,3,23.1548513735563,23.1548513735563,23.1548513735563,23.1548513735563,3.53705574174114,0.0,1.0
2019-08-20,27.39,27.39,27.39,27.39,31,23.2311860484142,23.2311860484142,23.2311860484142,23.2311860484142,36.5495759979917,0.0,1.0
2019-08-21,27.22,27.22,27.2,27.2,1301,23.0869983292382,23.0869983292382,23.0700350681587,23.0700350681587,1533.90317333507,0.0,1.0
2019-08-22,26.85,26.91,26.85,26.91,249,22.7731779992669,22.8240677825055,22.7731779992669,22.8240677825055,293.575626564515,0.0,1.0
2019-08-23,26.58,26.9,26.58,26.86,744,22.5441739746933,22.8155861519657,22.5441739746933,22.7816596298067,877.189823951801,0.0,1.0
2019-08-26,26.32,26.32,26.32,26.32,60,22.3236515806594,22.3236515806594,22.3236515806594,22.3236515806594,70.7411148348228,0.0,1.0
2019-08-27,26.45,26.46,26.43,26.46,200,22.4339127776763,22.4423944082161,22.4169495165968,22.4423944082161,235.803716116076,0.0,1.0
2019-08-28,26.13,26.13,26.13,26.13,0,22.1625006004039,22.1625006004039,22.1625006004039,22.1625006004039,0,0.0,1.0
2019-08-29,25.64,25.64,25.64,25.64,24,21.7469007039554,21.7469007039554,21.7469007039554,21.7469007039554,28.2964459339292,0.0,1.0
2019-08-30,25.69,25.69,25.69,25.69,100,21.7893088566543,21.7893088566543,21.7893088566543,21.7893088566543,117.901858058038,0.0,1.0
2019-09-03,25.65,25.65,25.51,25.51,103,21.7553823344952,21.7553823344952,21.6366395069385,21.6366395069385,121.438913799779,0.0,1.0
2019-09-04,26.01,26.01,25.67,25.67,964,22.0607210339267,22.0607210339267,21.7723455955747,21.7723455955747,1136.57391167949,0.0,1.0
2019-09-05,25.82,25.82,25.82,25.82,100,21.8995700536712,21.8995700536712,21.8995700536712,21.8995700536712,117.901858058038,0.0,1.0
2019-09-06,25.87,25.87,25.87,25.87,100,21.94197820637,21.94197820637,21.94197820637,21.94197820637,117.901858058038,0.0,1.0
2019-09-09,25.77,25.77,25.77,25.77,7,21.8571619009724,21.8571619009724,21.8571619009724,21.8571619009724,8.25313006406265,0.0,1.0
2019-09-10,25.49,25.49,25.49,25.49,1,21.619676245859,21.619676245859,21.619676245859,21.619676245859,1.17901858058038,0.0,1.0
2019-09-11,25.05,25.05,25.05,25.05,1,21.2464845021094,21.2464845021094,21.2464845021094,21.2464845021094,1.17901858058038,0.0,1.0
2019-09-12,24.99,24.99,24.97,24.97,235,21.1955947188708,21.1955947188708,21.1786314577912,21.1786314577912,277.069366436389,0.0,1.0
2019-09-13,25.04,25.04,25.04,25.04,0,21.2380028715696,21.2380028715696,21.2380028715696,21.2380028715696,0,0.0,1.0
2019-09-16,24.73,24.73,24.73,24.73,4,20.9750723248369,20.9750723248369,20.9750723248369,20.9750723248369,4.71607432232152,0.0,1.0
2019-09-17,24.81,24.81,24.81,24.81,5,21.042925369155,21.042925369155,21.042925369155,21.042925369155,5.8950929029019,0.0,1.0
2019-09-18,24.86,24.86,24.86,24.86,42,21.0853335218538,21.0853335218538,21.0853335218538,21.0853335218538,49.518780384376,0.0,1.0
2019-09-19,25.14,25.14,25.14,25.14,0,21.3228191769672,21.3228191769672,21.3228191769672,21.3228191769672,0,0.0,1.0
2019-09-20,25.19,25.23,25.15,25.15,10100,21.3652273296661,21.3991538518251,21.331300807507,21.331300807507,11908.0876638618,0.0,1.0
2019-09-23,25.46,25.46,25.44,25.44,134,21.5942313542397,21.5942313542397,21.5772680931602,21.5772680931602,157.988489797771,0.0,1.0
2019-09-24,25.71,25.82,25.71,25.81,709,21.8062721177338,21.8995700536712,21.8062721177338,21.8910884231314,835.924173631489,0.0,1.0
2019-09-25,25.68,25.68,25.68,25.68,15,21.7808272261145,21.7808272261145,21.7808272261145,21.7808272261145,17.6852787087057,0.0,1.0
2019-09-26,25.55,25.55,25.55,25.55,0,21.6705660290976,21.6705660290976,21.6705660290976,21.6705660290976,0,0.0,1.0
2019-09-27,25.66,25.66,25.66,25.66,5,21.763863965035,21.763863965035,21.763863965035,21.763863965035,5.89509290290189,0.0,1.0
2019-09-30,25.77,25.77,25.77,25.77,105,21.8571619009724,21.8571619009724,21.8571619009724,21.8571619009724,123.79695096094,0.0,1.0
2019-10-01,25.59,25.59,25.59,25.59,1,21.7044925512566,21.7044925512566,21.7044925512566,21.7044925512566,1.17901858058038,0.0,1.0
2019-10-02,25.26,25.27,25.26,25.27,100,21.4245987434444,21.4330803739842,21.4245987434444,21.4330803739842,117.901858058038,0.0,1.0
2019-10-03,25.27,25.27,25.27,25.27,25,21.4330803739842,21.4330803739842,21.4330803739842,21.4330803739842,29.4754645145094,0.0,1.0
2019-10-04,25.35,25.35,25.35,25.35,81,21.5009334183023,21.5009334183023,21.5009334183023,21.5009334183023,95.5005050270107,0.0,1.0
2019-10-07,25.04,25.04,25.04,25.04,1,21.2380028715696,21.2380028715696,21.2380028715696,21.2380028715696,1.17901858058038,0.0,1.0
2019-10-08,24.72,24.72,24.72,24.72,2,20.9665906942971,20.9665906942971,20.9665906942971,20.9665906942971,2.35803716116076,0.0,1.0
2019-10-09,24.54,24.54,24.54,24.54,139,20.8139213445814,20.8139213445814,20.8139213445814,20.8139213445814,163.883582700673,0.0,1.0
2019-10-10,24.46,24.46,24.46,24.46,33,20.7460683002633,20.7460683002633,20.7460683002633,20.7460683002633,38.9076131591525,0.0,1.0
2019-10-11,24.54,24.59,24.46,24.46,1704,20.8139213445814,20.8563294972802,20.7460683002633,20.7460683002633,2009.04766130896,0.0,1.0
2019-10-14,24.07,24.07,24.07,24.07,17,20.4152847092125,20.4152847092125,20.4152847092125,20.4152847092125,20.0433158698664,0.0,1.0
2019-10-15,23.86,23.86,23.85,23.85,1700,20.2371704678774,20.2371704678774,20.2286888373376,20.2286888373376,2004.33158698665,0.0,1.0
2019-10-16,23.96,23.96,23.96,23.96,6,20.3219867732751,20.3219867732751,20.3219867732751,20.3219867732751,7.07411148348226,0.0,1.0
2019-10-17,24.29,24.29,24.29,24.29,6,20.6018805810873,20.6018805810873,20.6018805810873,20.6018805810873,7.07411148348227,0.0,1.0
2019-10-18,24.28,24.28,24.28,24.28,5,20.5933989505475,20.5933989505475,20.5933989505475,20.5933989505475,5.8950929029019,0.0,1.0
2019-10-21,24.62,24.62,24.62,24.62,10,20.8817743888995,20.8817743888995,20.8817743888995,20.8817743888995,11.7901858058038,0.0,1.0
2019-10-22,24.85,24.85,24.85,24.85,2,21.0768518913141,21.0768518913141,21.0768518913141,21.0768518913141,2.35803716116076,0.0,1.0
2019-10-23,24.88,24.88,24.83,24.83,116,21.1022967829334,21.1022967829334,21.0598886302345,21.0598886302345,136.766155347324,0.0,1.0
2019-10-24,24.91,24.91,24.91,24.91,0,21.1277416745527,21.1277416745527,21.1277416745527,21.1277416745527,0,0.0,1.0
2019-10-25,25.0,25.0,25.0,25.0,1,21.2040763494105,21.2040763494105,21.2040763494105,21.2040763494105,1.17901858058038,0.0,1.0
2019-10-28,24.62,24.62,24.62,24.62,14,20.8817743888995,20.8817743888995,20.8817743888995,20.8817743888995,16.5062601281253,0.0,1.0
2019-10-29,24.22,24.23,24.22,24.23,201,20.5425091673089,20.5509907978487,20.5425091673089,20.5509907978487,236.982734696657,0.0,1.0
2019-10-30,24.58,24.58,24.58,24.58,68,20.8478478667404,20.8478478667404,20.8478478667404,20.8478478667404,80.1732634794659,0.0,1.0
2019-10-31,24.27,24.27,24.27,24.27,218,20.5849173200077,20.5849173200077,20.5849173200077,20.5849173200077,257.026050566523,0.0,1.0
2019-11-01,24.51,24.51,24.51,24.51,2,20.7884764529621,20.7884764529621,20.7884764529621,20.7884764529621,2.35803716116076,0.0,1.0
2019-11-04,24.12,24.16,24.12,24.16,660,20.4576928619113,20.4916193840703,20.4576928619113,20.4916193840703,778.15226318305,0.0,1.0
2019-11-05,24.53,24.53,24.53,24.53,42,20.8054397140416,20.8054397140416,20.8054397140416,20.8054397140416,49.518780384376,0.0,1.0
2019-11-06,24.59,24.59,24.59,24.59,44,20.8563294972802,20.8563294972802,20.8563294972802,20.8563294972802,51.8768175455367,0.0,1.0
2019-11-07,24.76,24.76,24.76,24.76,0,21.0005172164562,21.0005172164562,21.0005172164562,21.0005172164562,0,0.0,1.0
2019-11-08,24.72,24.72,24.72,24.72,22,20.9665906942971,20.9665906942971,20.9665906942971,20.9665906942971,25.9384087727684,0.0,1.0
2019-11-11,25.17,25.17,25.17,25.17,4,21.3482640685865,21.3482640685865,21.3482640685865,21.3482640685865,4.71607432232152,0.0,1.0
2019-11-12,25.172,25.172,25.172,25.172,2,21.3499603946945,21.3499603946945,21.3499603946945,21.3499603946945,2.35803716116076,0.0,1.0
2019-11-13,25.02,25.02,25.02,25.02,13,21.2210396104901,21.2210396104901,21.2210396104901,21.2210396104901,15.3272415475449,0.0,1.0
2019-11-14,25.09,25.09,25.09,25.09,47,21.2804110242684,21.2804110242684,21.2804110242684,21.2804110242684,55.4138732872779,0.0,1.0
2019-11-15,25.24,25.24,25.24,25.24,58,21.4076354823649,21.4076354823649,21.4076354823649,21.4076354823649,68.3830776736619,0.0,1.0
2019-11-18,25.33,25.33,25.33,25.33,19,21.4839701572227,21.4839701572227,21.4839701572227,21.4839701572227,22.4013530310273,0.0,1.0
2019-11-19,25.44,25.44,25.44,25.44,0,21.5772680931602,21.5772680931602,21.5772680931602,21.5772680931602,0,0.0,1.0
2019-11-20,25.55,25.55,25.55,25.55,212,21.6705660290976,21.6705660290976,21.6705660290976,21.6705660290976,249.95193908304,0.0,1.0
2019-11-21,25.58,25.58,25.58,25.58,11,21.6960109207169,21.6960109207169,21.6960109207169,21.6960109207169,12.9692043863841,0.0,1.0
2019-11-22,25.5776,25.5776,25.5776,25.5776,85,21.6939753293873,21.6939753293873,21.6939753293873,21.6939753293873,100.216579349332,0.0,1.0
2019-11-25,25.3,25.3,25.3,25.3,121,21.4585252656035,21.4585252656035,21.4585252656035,21.4585252656035,142.661248250226,0.0,1.0
2019-11-26,25.07,25.07,25.07,25.07,21,21.2634477631889,21.2634477631889,21.2634477631889,21.2634477631889,24.759390192188,0.0,1.0
2019-11-27,24.72,24.72,24.71,24.71,113,20.9665906942971,20.9665906942971,20.9581090637574,20.9581090637574,133.229099605583,0.0,1.0
2019-11-29,24.64,24.64,24.64,24.64,0,20.898737649979,20.898737649979,20.898737649979,20.898737649979,0,0.0,1.0
2019-12-02,24.66,24.66,24.66,24.66,54,20.9157009110586,20.9157009110586,20.9157009110586,20.9157009110586,63.6670033513403,0.0,1.0
2019-12-03,24.51,24.54,24.51,24.54,192,20.7884764529621,20.8139213445814,20.7884764529621,20.8139213445814,226.371567471433,0.0,1.0
2019-12-04,24.84,24.84,24.84,24.84,1,21.0683702607743,21.0683702607743,21.0683702607743,21.0683702607743,1.17901858058038,0.0,1.0
2019-12-05,24.91,24.91,24.91,24.91,16,21.1277416745527,21.1277416745527,21.1277416745527,21.1277416745527,18.864297289286,0.0,1.0
2019-12-06,24.98,24.98,24.98,24.98,53,21.187113088331,21.187113088331,21.187113088331,21.187113088331,62.4879847707601,0.0,1.0
2019-12-09,25.57,25.7,25.57,25.63,764,21.6875292901771,21.797790487194,21.6875292901771,21.7384190734157,900.77019556341,0.0,1.0
2019-12-10,25.57,25.57,25.52,25.52,400,21.6875292901771,21.6875292901771,21.6451211374783,21.6451211374783,471.607432232152,0.0,1.0
2019-12-11,25.38,25.38,25.26,25.34,456,21.8316321930477,21.8316321930477,21.7284093457992,21.7972245772982,530.11519696111,0.3599,1.0
2019-12-12,25.08,25.08,24.9,24.9,642,21.5735750749266,21.5735750749266,21.4187408040539,21.4187408040539,746.346395721562,0.0,1.0
2019-12-13,25.0,25.0,25.0,25.0,185,21.5047598434276,21.5047598434276,21.5047598434276,21.5047598434276,215.068665433784,0.0,1.0
2019-12-16,25.11,25.11,25.11,25.11,57,21.5993807867387,21.5993807867387,21.5993807867387,21.5993807867387,66.2643996201387,0.0,1.0
2019-12-17,25.38,25.38,25.38,25.38,118,21.8316321930477,21.8316321930477,21.8316321930477,21.8316321930477,137.178932546954,0.0,1.0
2019-12-18,25.68,25.77,25.68,25.77,130,22.0896893111688,22.1671064466052,22.0896893111688,22.1671064466052,151.129332466983,0.0,1.0
2019-12-19,25.95,25.95,25.95,25.95,52,22.3219407174778,22.3219407174778,22.3219407174778,22.3219407174778,60.4517329867934,0.0,1.0
2019-12-20,26.04,26.05,26.04,26.05,113,22.3993578529142,22.4079597568515,22.3993578529142,22.4079597568515,131.366265913608,0.0,1.0
2019-12-23,26.28,26.31,26.28,26.31,172,22.6058035474111,22.6316092592232,22.6058035474111,22.6316092592232,199.955732187085,0.0,1.0
2019-12-24,26.37,26.37,26.37,26.37,36,22.6832206828474,22.6832206828474,22.6832206828474,22.6832206828474,41.8511997600877,0.0,1.0
2019-12-26,26.23,26.23,26.12,26.12,744,22.5627940277242,22.5627940277242,22.4681730844131,22.4681730844131,864.924795041813,0.0,1.0
2019-12-27,26.17,26.17,26.17,26.17,155,22.5111826041,22.5111826041,22.5111826041,22.5111826041,180.192665633711,0.0,1.0
2019-12-30,25.77,25.84,25.77,25.84,353,22.1671064466052,22.2273197741668,22.1671064466052,22.2273197741668,410.374264314192,0.0,1.0
2019-12-31,26.01,26.04,26.01,26.04,215,22.3735521411021,22.3993578529142,22.3735521411021,22.3993578529142,249.944665233857,0.0,1.0
2020-01-02,26.22,26.22,26.17,26.17,171,22.5541921237869,22.5541921237869,22.5111826041,22.5111826041,198.793198860416,0.0,1.0
2020-01-03,25.68,25.9,25.68,25.9,409,22.0896893111688,22.278931197791,22.0896893111688,22.278931197791,475.476130607663,0.0,1.0
2020-01-06,25.44,25.46,25.44,25.46,277,21.8832436166719,21.9004474245467,21.8832436166719,21.9004474245467,322.021731487342,0.0,1.0
2020-01-07,25.38,25.38,25.38,25.38,41,21.8316321930477,21.8316321930477,21.8316321930477,21.8316321930477,47.6638663934332,0.0,1.0
2020-01-08,25.39,25.39,25.39,25.39,100,21.8402340969851,21.8402340969851,21.8402340969851,21.8402340969851,116.25333266691,0.0,1.0
2020-01-09,25.8,25.8,25.8,25.8,94,22.1929121584173,22.1929121584173,22.1929121584173,22.1929121584173,109.278132706895,0.0,1.0
2020-01-10,25.93,25.93,25.93,25.93,10,22.3047369096031,22.3047369096031,22.3047369096031,22.3047369096031,11.625333266691,0.0,1.0
2020-01-13,26.14,26.14,26.14,26.14,22,22.4853768922879,22.4853768922879,22.4853768922879,22.4853768922879,25.5757331867202,0.0,1.0
2020-01-14,26.15,26.15,26.15,26.15,9,22.4939787962253,22.4939787962253,22.4939787962253,22.4939787962253,10.4627999400219,0.0,1.0
2020-01-15,26.09,26.09,26.07,26.07,293,22.442367372601,22.442367372601,22.4251635647263,22.4251635647263,340.622264714048,0.0,1.0
2020-01-16,26.19,26.25,26.19,26.2,654,22.5283864119747,22.579997835599,22.5283864119747,22.5369883159121,760.296795641594,0.0,1.0
2020-01-17,26.31,26.31,26.31,26.31,53,22.6316092592232,22.6316092592232,22.6316092592232,22.6316092592232,61.6142663134624,0.0,1.0
2020-01-21,26.06,26.2,26.06,26.2,202,22.4165616607889,22.5369883159121,22.4165616607889,22.5369883159121,234.831731987159,0.0,1.0
2020-01-22,25.81,26.04,25.81,26.02,4399,22.2015140623546,22.3993578529142,22.2015140623546,22.3821540450394,5113.98410401739,0.0,1.0
2020-01-23,25.62,25.62,25.62,25.62,15,22.0380778875446,22.0380778875446,22.0380778875446,22.0380778875446,17.4379999000365,0.0,1.0
2020-01-24,25.55,25.55,25.55,25.55,282,21.977864559983,21.977864559983,21.977864559983,21.977864559983,327.834398120687,0.0,1.0
2020-01-27,25.06,25.06,25.06,25.06,44,21.5563712670518,21.5563712670518,21.5563712670518,21.5563712670518,51.1514663734405,0.0,1.0
2020-01-28,25.0597,25.0597,25.0597,25.0597,176,21.5561132099337,21.5561132099337,21.5561132099337,21.5561132099337,204.605865493762,0.0,1.0
2020-01-29,25.03,25.03,25.03,25.03,27,21.5305655552397,21.5305655552397,21.5305655552397,21.5305655552397,31.3883998200658,0.0,1.0
2020-01-30,25.2754,25.2754,25.2754,25.2754,17,21.7416562778628,21.7416562778628,21.7416562778628,21.7416562778628,19.7630665533747,0.0,1.0
2020-01-31,25.06,25.06,24.96,24.96,965,21.5563712670518,21.5563712670518,21.4703522276781,21.4703522276781,1121.84466023568,0.0,1.0
2020-02-03,24.95,24.95,24.95,24.95,26,21.4617503237407,21.4617503237407,21.4617503237407,21.4617503237407,30.2258664933967,0.0,1.0
2020-02-04,24.95,25.04,24.95,25.04,603,21.4617503237407,21.5391674591771,21.4617503237407,21.5391674591771,701.00759598147,0.0,1.0
2020-02-05,24.69,24.69,24.69,24.69,807,21.2381008213691,21.2381008213691,21.2381008213691,21.2381008213691,938.164394621965,0.0,1.0
2020-02-06,24.64,24.64,24.63,24.63,322,21.1950913016822,21.1950913016822,21.1864893977449,21.1864893977449,374.335731187451,0.0,1.0
2020-02-07,24.43,24.48,24.43,24.48,1434,21.0144513189974,21.0574608386843,21.0144513189974,21.0574608386843,1667.0727904435,0.0,1.0
2020-02-10,24.45,24.45,24.45,24.45,160,21.0316551268722,21.0316551268722,21.0316551268722,21.0316551268722,186.005332267056,0.0,1.0
2020-02-11,24.37,24.37,24.37,24.37,60,20.9628398953732,20.9628398953732,20.9628398953732,20.9628398953732,69.7519996001462,0.0,1.0
2020-02-12,24.38,24.38,24.38,24.38,51,20.9714417993106,20.9714417993106,20.9714417993106,20.9714417993106,59.2891996601242,0.0,1.0
2020-02-13,24.14,24.16,24.14,24.16,141,20.7649961048137,20.7821999126884,20.7649961048137,20.7821999126884,163.917199060343,0.0,1.0
2020-02-14,24.1,24.1,24.1,24.1,88,20.7305884890642,20.7305884890642,20.7305884890642,20.7305884890642,102.302932746881,0.0,1.0
2020-02-18,24.15,24.15,24.15,24.15,166,20.773598008751,20.773598008751,20.773598008751,20.773598008751,192.980532227071,0.0,1.0
2020-02-19,24.31,24.31,24.31,24.31,31,20.911228471749,20.911228471749,20.911228471749,20.911228471749,36.0385331267422,0.0,1.0
2020-02-20,24.29,24.29,24.29,24.29,722,20.8940246638742,20.8940246638742,20.8940246638742,20.8940246638742,839.349061855094,0.0,1.0
2020-02-21,24.39,24.39,24.37,24.37,212,20.980043703248,20.980043703248,20.9628398953732,20.9628398953732,246.457065253849,0.0,1.0
2020-02-24,23.59,23.61,23.59,23.61,692,20.2918913882583,20.309095196133,20.2918913882583,20.309095196133,804.473062055018,0.0,1.0
2020-02-25,23.34,23.34,23.34,23.34,36,20.076843789824,20.076843789824,20.076843789824,20.076843789824,41.8511997600877,0.0,1.0
2020-02-26,23.4,23.4,23.4,23.4,21,20.1284552134482,20.1284552134482,20.1284552134482,20.1284552134482,24.4131998600512,0.0,1.0
2020-02-27,22.81,22.95,22.81,22.95,316,19.6209428811433,19.7413695362665,19.6209428811433,19.7413695362665,367.360531227437,0.0,1.0
2020-02-28,22.69,22.69,22.2,22.36,555,19.5177200338949,19.5177200338949,19.0962267409637,19.2338572039616,645.205996301351,0.0,1.0
2020-03-02,22.97,22.97,22.42,22.42,1109,19.7585733441413,19.7585733441413,19.2854686275859,19.2854686275859,1289.24945927603,0.0,1.0
2020-03-03,23.02,23.02,22.88,22.88,103,19.8015828638281,19.8015828638281,19.6811562087049,19.6811562087049,119.740932646918,0.0,1.0
2020-03-04,22.83,22.83,22.83,22.83,3,19.6381466890181,19.6381466890181,19.6381466890181,19.6381466890181,3.4875999800073,0.0,1.0
2020-03-05,22.36,22.56,22.36,22.53,1281,19.2338572039616,19.4058952827091,19.2338572039616,19.3800895708969,1489.20519146312,0.0,1.0
2020-03-06,21.75,21.75,21.68,21.68,134,18.709141063782,18.709141063782,18.6489277362204,18.6489277362204,155.77946577366,0.0,1.0
2020-03-09,18.49,18.49,18.49,18.49,196,15.904920380199,15.904920380199,15.904920380199,15.904920380199,227.856532027145,0.0,1.0
2020-03-10,20.97,20.97,20.97,20.97,147,18.0381925566671,18.0381925566671,18.0381925566671,18.0381925566671,170.892399020358,0.0,1.0
2020-03-11,19.77,20.09,19.77,20.09,2302,17.0059640841825,17.2812250101784,17.0059640841825,17.2812250101784,2676.15171799228,0.0,1.0
2020-03-12,18.12,18.12,17.7,17.87,2656,15.5866499345163,15.5866499345163,15.2253699691467,15.371602336082,3087.68851563314,0.0,1.0
2020-03-13,19.14,19.14,19.14,19.14,67,16.4640441361282,16.4640441361282,16.4640441361282,16.4640441361282,77.8897328868297,0.0,1.0
2020-03-16,18.14,18.14,18.14,18.14,61,15.6038537423911,15.6038537423911,15.6038537423911,15.6038537423911,70.9145329268151,0.0,1.0
2020-03-17,19.94,19.94,19.94,19.94,51,17.1521964511178,17.1521964511178,17.1521964511178,17.1521964511178,59.2891996601244,0.0,1.0
2020-03-18,18.48,18.48,18.48,18.48,52,15.8963184762617,15.8963184762617,15.8963184762617,15.8963184762617,60.4517329867932,0.0,1.0
2020-03-19,19.5,19.5,19.5,19.5,17,16.7737126778735,16.7737126778735,16.7737126778735,16.7737126778735,19.7630665533748,0.0,1.0
2020-03-20,18.95,18.95,18.95,18.95,30,16.3006079613181,16.3006079613181,16.3006079613181,16.3006079613181,34.8759998000731,0.0,1.0
2020-03-23,18.22,18.82,18.22,18.82,1023,15.67266897389,16.1887832101323,15.67266897389,16.1887832101323,1189.27159318249,0.0,1.0
2020-03-24,19.23,19.42,19.23,19.42,1611,16.5414612715645,16.7048974463746,16.5414612715645,16.7048974463746,1872.84118926392,0.0,1.0
2020-03-25,19.73,19.73,19.57,19.57,265,16.9715564684331,16.9715564684331,16.8339260054351,16.8339260054351,308.071331567311,0.0,1.0
2020-03-26,20.62,20.62,20.62,20.62,30,17.7371259188591,17.7371259188591,17.7371259188591,17.7371259188591,34.875999800073,0.0,1.0
2020-03-27,19.42,19.92,19.42,19.92,1029,16.7048974463746,17.1349926432431,16.7048974463746,17.1349926432431,1196.2467931425,0.0,1.0
2020-03-30,19.98,19.98,19.98,19.98,32,17.1866040668673,17.1866040668673,17.1866040668673,17.1866040668673,37.2010664534113,0.0,1.0
2020-03-31,20.5,20.5,20.5,20.5,17,17.6339030716106,17.6339030716106,17.6339030716106,17.6339030716106,19.7630665533748,0.0,1.0
2020-04-01,20.37,20.37,20.37,20.37,60,17.5220783204248,17.5220783204248,17.5220783204248,17.5220783204248,69.7519996001461,0.0,1.0
2020-04-02,21.5213,21.5213,21.5213,21.5213,66,18.5124155207343,18.5124155207343,18.5124155207343,18.5124155207343,76.7271995601609,0.0,1.0
2020-04-03,21.52,21.52,21.52,21.52,3,18.5112972732225,18.5112972732225,18.5112972732225,18.5112972732225,3.4875999800073,0.0,1.0
2020-04-06,21.86,21.9,21.8,21.8,2370,18.8037620070931,18.8381696228426,18.7521505834689,18.7521505834689,2755.20398420577,0.0,1.0
2020-04-07,21.68,22.03,21.68,22.03,2081,18.6489277362204,18.9499943740284,18.6489277362204,18.9499943740284,2419.2318527984,0.0,1.0
2020-04-08,22.08,22.08,22.05,22.05,1698,18.9930038937152,18.9930038937152,18.9671981819031,18.9671981819031,1973.98158868414,0.0,1.0
2020-04-09,21.33,22.28,21.33,22.28,831,18.3478610984124,19.1650419724627,18.3478610984124,19.1650419724627,966.065194462025,0.0,1.0
2020-04-13,21.35,21.61,21.33,21.61,340,18.3650649062872,18.5887144086588,18.3478610984124,18.5887144086588,395.261331067494,0.0,1.0
2020-04-14,21.35,21.35,21.35,21.35,24,18.3650649062872,18.3650649062872,18.3650649062872,18.3650649062872,27.9007998400584,0.0,1.0
2020-04-15,20.99,20.99,20.99,20.99,296,18.0553963645418,18.0553963645418,18.0553963645418,18.0553963645418,344.109864694054,0.0,1.0
2020-04-16,20.8618,20.8618,20.8618,20.8618,13,17.9451199560647,17.9451199560647,17.9451199560647,17.9451199560647,15.1129332466983,0.0,1.0
2020-04-17,20.96,21.12,20.96,21.12,367,18.0295906527297,18.1672211157276,18.0295906527297,18.1672211157276,426.64973088756,0.0,1.0
2020-04-20,20.96,20.96,20.96,20.96,42,18.0295906527297,18.0295906527297,18.0295906527297,18.0295906527297,48.8263997201023,0.0,1.0
2020-04-21,20.02,20.14,20.0,20.14,953,17.2210116826168,17.3242345298653,17.2038078747421,17.3242345298653,1107.89426031566,0.0,1.0
2020-04-22,20.02,20.02,20.02,20.02,11,17.2210116826168,17.2210116826168,17.2210116826168,17.2210116826168,12.7878665933601,0.0,1.0
2020-04-23,20.69,20.69,20.69,20.69,21,17.7973392464207,17.7973392464207,17.7973392464207,17.7973392464207,24.4131998600511,0.0,1.0
2020-04-24,20.85,20.85,20.85,20.85,7,17.9349697094186,17.9349697094186,17.9349697094186,17.9349697094186,8.13773328668372,0.0,1.0
2020-04-27,20.86,20.86,20.86,20.86,5,17.943571613356,17.943571613356,17.943571613356,17.943571613356,5.81266663334551,0.0,1.0
2020-04-28,21.52,21.54,21.52,21.54,120,18.5112972732225,18.5285010810972,18.5112972732225,18.5285010810972,139.503999200292,0.0,1.0
2020-04-29,21.52,21.52,21.52,21.52,5,18.5112972732225,18.5112972732225,18.5112972732225,18.5112972732225,5.8126666333455,0.0,1.0
2020-04-30,22.05,22.05,22.05,22.05,7,18.9671981819031,18.9671981819031,18.9671981819031,18.9671981819031,8.13773328668373,0.0,1.0
2020-05-01,21.93,21.93,21.93,21.93,5,18.8639753346547,18.8639753346547,18.8639753346547,18.8639753346547,5.81266663334551,0.0,1.0
2020-05-04,21.61,21.61,21.61,21.61,4,18.5887144086588,18.5887144086588,18.5887144086588,18.5887144086588,4.65013330667641,0.0,1.0
2020-05-05,20.96,20.96,20.96,20.96,509,18.0295906527297,18.0295906527297,18.0295906527297,18.0295906527297,591.729463274573,0.0,1.0
2020-05-06,20.7508,20.7508,20.7508,20.7508,3,17.8496388223599,17.8496388223599,17.8496388223599,17.8496388223599,3.48759998000731,0.0,1.0
2020-05-07,20.75,20.75,20.75,20.75,85,17.8489506700449,17.8489506700449,17.8489506700449,17.8489506700449,98.8153327668737,0.0,1.0
2020-05-08,20.71,20.71,20.71,20.71,16,17.8145430542954,17.8145430542954,17.8145430542954,17.8145430542954,18.6005332267057,0.0,1.0
2020-05-11,20.84,20.84,20.84,20.84,16,17.9263678054812,17.9263678054812,17.9263678054812,17.9263678054812,18.6005332267057,0.0,1.0
2020-05-12,21.03,21.03,21.03,21.03,3,18.0898039802913,18.0898039802913,18.0898039802913,18.0898039802913,3.4875999800073,0.0,1.0
2020-05-13,21.16,21.16,21.16,21.16,68,18.2016287314771,18.2016287314771,18.2016287314771,18.2016287314771,79.052266213499,0.0,1.0
2020-05-14,21.4,21.4,21.4,21.4,13,18.408074425974,18.408074425974,18.408074425974,18.408074425974,15.1129332466983,0.0,1.0
2020-05-15,21.2,21.2,21.2,21.2,0,18.2360363472266,18.2360363472266,18.2360363472266,18.2360363472266,0,0.0,1.0
2020-05-18,22.513,22.513,22.513,22.513,23,19.3654663342034,19.3654663342034,19.3654663342034,19.3654663342034,26.7382665133894,0.0,1.0
2020-05-19,22.46,22.46,22.46,22.46,10,19.3198762433353,19.3198762433353,19.3198762433353,19.3198762433353,11.6253332666911,0.0,1.0
2020-05-20,22.58,22.58,22.58,22.58,8,19.4230990905838,19.4230990905838,19.4230990905838,19.4230990905838,9.30026661335282,0.0,1.0
2020-05-21,22.55,22.55,22.55,22.55,6,19.3972933787717,19.3972933787717,19.3972933787717,19.3972933787717,6.97519996001461,0.0,1.0
2020-05-22,22.41,22.41,22.41,22.41,51,19.2768667236485,19.2768667236485,19.2768667236485,19.2768667236485,59.2891996601242,0.0,1.0
2020-05-26,22.76,22.76,22.76,22.76,4,19.5779333614565,19.5779333614565,19.5779333614565,19.5779333614565,4.6501333066764,0.0,1.0
2020-05-27,22.89,22.89,22.89,22.89,0,19.6897581126423,19.6897581126423,19.6897581126423,19.6897581126423,0,0.0,1.0
2020-05-28,22.67,22.67,22.67,22.67,100,19.5005162260201,19.5005162260201,19.5005162260201,19.5005162260201,116.25333266691,0.0,1.0
2020-05-29,22.92,22.92,22.92,22.92,2,19.7155638244544,19.7155638244544,19.7155638244544,19.7155638244544,2.32506665333821,0.0,1.0
2020-06-01,23.63,23.63,23.63,23.63,43,20.3262990040078,20.3262990040078,20.3262990040078,20.3262990040078,49.9889330467713,0.0,1.0
2020-06-02,23.7909,23.7909,23.7909,23.7909,2,20.4647036383601,20.4647036383601,20.4647036383601,20.4647036383601,2.3250666533382,0.0,1.0
2020-06-03,23.64,23.64,23.45,23.45,404,20.3349009079451,20.3349009079451,20.1714647331351,20.1714647331351,469.663463974318,0.0,1.0
2020-06-04,23.16,23.25,23.16,23.25,205,19.9220095189513,19.9994266543877,19.9220095189513,19.9994266543877,238.319331967166,0.0,1.0
2020-06-05,23.72,23.85,23.72,23.82,2084,20.4037161394441,20.5155408906299,20.4037161394441,20.4897351788178,2422.71945277841,0.0,1.0
2020-06-08,23.72,23.72,23.72,23.72,71,20.4037161394441,20.4037161394441,20.4037161394441,20.4037161394441,82.5398661935062,0.0,1.0
2020-06-09,23.76,23.76,23.76,23.76,25,20.4381237551936,20.4381237551936,20.4381237551936,20.4381237551936,29.0633331667275,0.0,1.0
2020-06-10,23.65,23.65,23.65,23.65,8,20.3435028118825,20.3435028118825,20.3435028118825,20.3435028118825,9.30026661335282,0.0,1.0
2020-06-11,22.53,22.53,22.53,22.53,7,19.7190906050687,19.7190906050687,19.7190906050687,19.7190906050687,7.99783332601866,0.3941,1.0
2020-06-12,22.65,22.75,22.65,22.75,127,19.8241190503687,19.9116427547853,19.8241190503687,19.9116427547853,145.103547486338,0.0,1.0
2020-06-15,23.05,23.05,23.02,23.02,529,20.1742138680353,20.1742138680353,20.1479567567103,20.1479567567103,604.407689923408,0.0,1.0
2020-06-16,23.0,23.0,23.0,23.0,8,20.1304520158269,20.1304520158269,20.1304520158269,20.1304520158269,9.14038094402133,0.0,1.0
2020-06-17,23.06,23.06,23.06,23.06,26,20.1829662384769,20.1829662384769,20.1829662384769,20.1829662384769,29.7062380680693,0.0,1.0
2020-06-18,23.15,23.15,23.15,23.15,7,20.2617375724519,20.2617375724519,20.2617375724519,20.2617375724519,7.99783332601865,0.0,1.0
2020-06-19,23.06,23.47,23.05,23.47,4823,20.1829662384769,20.5418134265851,20.1742138680353,20.5418134265851,5510.50716162686,0.0,1.0
2020-06-22,22.9,22.9,22.9,22.9,13,20.0429283114103,20.0429283114103,20.0429283114103,20.0429283114103,14.8531190340346,0.0,1.0
2020-06-23,22.67,22.89,22.67,22.89,568,19.841623791252,20.0341759409686,19.841623791252,20.0341759409686,648.967047025514,0.0,1.0
2020-06-24,22.41,22.41,22.41,22.41,55,19.6140621597688,19.6140621597688,19.6140621597688,19.6140621597688,62.8401189901464,0.0,1.0
2020-06-25,22.97,22.97,22.92,22.92,144,20.1041949045019,20.1041949045019,20.0604330522936,20.0604330522936,164.526856992384,0.0,1.0
2020-06-26,22.85,22.85,22.82,22.83,688,19.999166459202,19.999166459202,19.972909347877,19.9816617183186,786.072761185832,0.0,1.0
2020-06-29,22.8482,22.8482,22.8482,22.8482,688,19.9975910325225,19.9975910325225,19.9975910325225,19.9975910325225,786.072761185832,0.0,1.0
2020-06-30,22.65,22.65,22.65,22.65,0,19.8241190503687,19.8241190503687,19.8241190503687,19.8241190503687,0,0.0,1.0
2020-07-01,22.86,22.86,22.86,22.86,100,20.0079188296436,20.0079188296436,20.0079188296436,20.0079188296436,114.254761800267,0.0,1.0
2020-07-02,22.96,22.96,22.96,22.96,100,20.0954425340603,20.0954425340603,20.0954425340603,20.0954425340603,114.254761800266,0.0,1.0
2020-07-06,23.17,23.19,23.17,23.19,200,20.2792423133352,20.2967470542186,20.2792423133352,20.2967470542186,228.509523600533,0.0,1.0
2020-07-07,23.17,23.3,23.17,23.3,106,20.2792423133352,20.3930231290769,20.2792423133352,20.3930231290769,121.110047508283,0.0,1.0
2020-07-08,23.23,23.23,23.23,23.23,2,20.3317565359852,20.3317565359852,20.3317565359852,20.3317565359852,2.28509523600533,0.0,1.0
2020-07-09,23.1,23.1,23.1,23.1,100,20.2179757202436,20.2179757202436,20.2179757202436,20.2179757202436,114.254761800266,0.0,1.0
2020-07-10,23.03,23.03,23.03,23.03,100,20.1567091271519,20.1567091271519,20.1567091271519,20.1567091271519,114.254761800267,0.0,1.0
2020-07-13,22.96,23.01,22.96,23.01,364,20.0954425340603,20.1392043862686,20.0954425340603,20.1392043862686,415.887332952969,0.0,1.0
2020-07-14,23.22,23.22,22.75,22.75,300,20.3230041655435,20.3230041655435,19.9116427547853,19.9116427547853,342.7642854008,0.0,1.0
2020-07-15,23.16,23.16,23.16,23.16,100,20.2704899428936,20.2704899428936,20.2704899428936,20.2704899428936,114.254761800266,0.0,1.0
2020-07-16,23.19,23.19,23.19,23.19,100,20.2967470542186,20.2967470542186,20.2967470542186,20.2967470542186,114.254761800266,0.0,1.0
2020-07-17,23.08,23.08,23.08,23.08,100,20.2004709793602,20.2004709793602,20.2004709793602,20.2004709793602,114.254761800267,0.0,1.0
2020-07-20,22.94,22.94,22.85,22.85,117,20.077937793177,20.077937793177,19.999166459202,19.999166459202,133.678071306311,0.0,1.0
2020-07-21,22.91,22.96,22.91,22.96,117,20.051680681852,20.0954425340603,20.051680681852,20.0954425340603,133.678071306311,0.0,1.0
2020-07-22,22.9676,22.9676,22.9676,22.9676,64,20.1020943355959,20.1020943355959,20.1020943355959,20.1020943355959,73.1230475521707,0.0,1.0
2020-07-23,22.8191,22.8191,22.8191,22.8191,4,19.9721216345372,19.9721216345372,19.9721216345372,19.9721216345372,4.57019047201067,0.0,1.0
2020-07-24,22.9004,22.9004,22.9004,22.9004,1,20.043278406228,20.043278406228,20.043278406228,20.043278406228,1.14254761800266,0.0,1.0
2020-07-27,23.2003,23.2003,23.2003,23.2003,2,20.3057619957735,20.3057619957735,20.3057619957735,20.3057619957735,2.28509523600532,0.0,1.0
2020-07-28,22.9539,22.9539,22.9539,22.9539,27,20.0901035880909,20.0901035880909,20.0901035880909,20.0901035880909,30.8487856860719,0.0,1.0
2020-07-29,23.1783,23.1783,23.1783,23.1783,51,20.2865067808018,20.2865067808018,20.2865067808018,20.2865067808018,58.2699285181359,0.0,1.0
2020-07-30,22.9767,22.9767,22.9767,22.9767,1,20.1100589926979,20.1100589926979,20.1100589926979,20.1100589926979,1.14254761800266,0.0,1.0
2020-07-31,22.7792,22.7792,22.59,22.59,658,19.937199676475,19.937199676475,19.7716048277187,19.7716048277187,751.796332645753,0.0,1.0
2020-08-03,22.78,22.78,22.78,22.78,17,19.9378998661103,19.9378998661103,19.9378998661103,19.9378998661103,19.4233095060453,0.0,1.0
2020-08-04,22.8591,22.8591,22.8591,22.8591,14,20.0071311163039,20.0071311163039,20.0071311163039,20.0071311163039,15.9956666520373,0.0,1.0
2020-08-05,23.1715,23.1715,23.1715,23.1715,3,20.2805551689015,20.2805551689015,20.2805551689015,20.2805551689015,3.42764285400799,0.0,1.0
2020-08-06,23.31,23.31,23.31,23.31,131,20.4017754995185,20.4017754995185,20.4017754995185,20.4017754995185,149.673737958349,0.0,1.0
2020-08-07,23.22,23.23,23.22,23.23,178,20.3230041655435,20.3317565359852,20.3230041655435,20.3317565359852,203.373476004475,0.0,1.0
2020-08-10,23.4088,23.4088,23.4088,23.4088,91,20.4882489194822,20.4882489194822,20.4882489194822,20.4882489194822,103.971833238242,0.0,1.0
2020-08-11,23.402,23.402,23.402,23.402,7,20.4822973075818,20.4822973075818,20.4822973075818,20.4822973075818,7.99783332601866,0.0,1.0
2020-08-12,23.7539,23.7539,23.7539,23.7539,18,20.790293223424,20.790293223424,20.790293223424,20.790293223424,20.5658571240479,0.0,1.0
2020-08-13,23.8512,23.8512,23.8512,23.8512,2,20.8754537878214,20.8754537878214,20.8754537878214,20.8754537878214,2.28509523600533,0.0,1.0
2020-08-14,24.0003,24.0003,24.0003,24.0003,51,21.0059516311066,21.0059516311066,21.0059516311066,21.0059516311066,58.2699285181358,0.0,1.0
2020-08-17,24.3129,24.35,24.31,24.31,1639,21.279550731113,21.3120220254516,21.2770125436849,21.2770125436849,1872.63554590637,0.0,1.0
2020-08-18,24.3221,24.3221,24.3221,24.3221,1,21.2876029119193,21.2876029119193,21.2876029119193,21.2876029119193,1.14254761800267,0.0,1.0
2020-08-19,24.2507,24.2507,24.2507,24.2507,5,21.2251109869658,21.2251109869658,21.2251109869658,21.2251109869658,5.71273809001333,0.0,1.0
2020-08-20,24.4486,24.4486,24.33,24.33,158,21.3983203980064,21.3983203980064,21.2945172845682,21.2945172845682,180.522523644421,0.0,1.0
2020-08-21,24.4401,24.4401,24.44,24.44,363,21.390880883131,21.390880883131,21.3907933594265,21.3907933594265,414.744785334966,0.0,1.0
2020-08-24,24.4606,24.4606,24.4606,24.4606,70,21.4088232425364,21.4088232425364,21.4088232425364,21.4088232425364,79.9783332601864,0.0,1.0
2020-08-25,24.5602,24.5602,24.5602,24.5602,2,21.4959968521353,21.4959968521353,21.4959968521353,21.4959968521353,2.28509523600533,0.0,1.0
2020-08-26,24.5082,24.5082,24.5082,24.5082,8,21.4504845258387,21.4504845258387,21.4504845258387,21.4504845258387,9.14038094402131,0.0,1.0
2020-08-27,24.3543,24.3543,24.3543,24.3543,44,21.3157855447415,21.3157855447415,21.3157855447415,21.3157855447415,50.2720951921172,0.0,1.0
2020-08-28,24.4035,24.4035,24.4035,24.4035,60,21.3588472073145,21.3588472073145,21.3588472073145,21.3588472073145,68.5528570801597,0.0,1.0
2020-08-31,24.4966,24.4966,24.4966,24.4966,31,21.4403317761264,21.4403317761264,21.4403317761264,21.4403317761264,35.4189761580825,0.0,1.0
2020-09-01,24.3659,24.3659,24.3633,24.3633,104,21.3259382944538,21.3259382944538,21.323662678139,21.323662678139,118.824952272277,0.0,1.0
2020-09-02,24.3647,24.3647,24.3647,24.3647,167,21.3248880100008,21.3248880100008,21.3248880100008,21.3248880100008,190.805452206445,0.0,1.0
2020-09-03,24.3913,24.3913,24.3913,24.3913,2,21.3481693153756,21.3481693153756,21.3481693153756,21.3481693153756,2.28509523600533,0.0,1.0
2020-09-04,24.4364,24.4364,24.4364,24.4364,40,21.3876425060675,21.3876425060675,21.3876425060675,21.3876425060675,45.7019047201067,0.0,1.0
2020-09-08,24.541,24.541,24.53,24.53,346,21.4791923008873,21.4791923008873,21.4695646934015,21.4695646934015,395.321475828923,0.0,1.0
2020-09-09,24.7903,24.7903,24.7903,24.7903,346,21.697388895998,21.697388895998,21.697388895998,21.697388895998,395.321475828922,0.0,1.0
2020-09-10,24.6246,24.6246,24.6246,24.6246,12,21.5523621177797,21.5523621177797,21.5523621177797,21.5523621177797,13.7105714160319,0.0,1.0
2020-09-11,24.7472,24.7472,24.7472,24.7472,7,21.6596661793944,21.6596661793944,21.6596661793944,21.6596661793944,7.99783332601867,0.0,1.0
2020-09-14,25.1758,25.1758,25.1758,25.1758,9,22.0347927765242,22.0347927765242,22.0347927765242,22.0347927765242,10.282928562024,0.0,1.0
2020-09-15,25.3804,25.3804,25.3804,25.3804,108,22.2138662757606,22.2138662757606,22.2138662757606,22.2138662757606,123.395142744288,0.0,1.0
2020-09-16,25.2998,25.2998,25.2998,25.2998,51,22.1433221700008,22.1433221700008,22.1433221700008,22.1433221700008,58.2699285181359,0.0,1.0
2020-09-17,25.4918,25.4918,25.44,25.44,101,22.3113676824807,22.3113676824807,22.2660304035929,22.2660304035929,115.397309418269,0.0,1.0
2020-09-18,25.4235,25.4235,25.38,25.38,148,22.2515889923642,22.2515889923642,22.2135161809429,22.2135161809429,169.097047464394,0.0,1.0
2020-09-21,25.3518,25.3518,25.3518,25.3518,267,22.1888344962974,22.1888344962974,22.1888344962974,22.1888344962974,305.060214006712,0.0,1.0
2020-09-22,25.1106,25.1106,25.1106,25.1106,9,21.9777273212445,21.9777273212445,21.9777273212445,21.9777273212445,10.282928562024,0.0,1.0
2020-09-23,24.7857,24.7857,24.7857,24.7857,122,21.6933628055949,21.6933628055949,21.6933628055949,21.6933628055949,139.390809396325,0.0,1.0
2020-09-24,25.1001,25.1001,25.02,25.02,231,21.9685373322808,21.9685373322808,21.898430845043,21.898430845043,263.928499758615,0.0,1.0
2020-09-25,25.0216,25.0216,25.0216,25.0216,2,21.8998312243137,21.8998312243137,21.8998312243137,21.8998312243137,2.28509523600533,0.0,1.0
2020-09-28,25.1628,25.28,25.1628,25.28,116,22.02341469495,22.1259924765263,22.02341469495,22.1259924765263,132.535523688309,0.0,1.0
2020-09-29,24.9809,24.9809,24.9809,24.9809,116,21.8642090766161,21.8642090766161,21.8642090766161,21.8642090766161,132.535523688309,0.0,1.0
2020-09-30,25.1751,25.1751,25.1751,25.1751,56,22.0341801105932,22.0341801105932,22.0341801105932,22.0341801105932,63.9826666081493,0.0,1.0
2020-10-01,25.0675,25.0675,25.0675,25.0675,23,21.9400046046409,21.9400046046409,21.9400046046409,21.9400046046409,26.2785952140613,0.0,1.0
2020-10-02,24.8297,24.8297,24.8297,24.8297,7,21.7318732355382,21.7318732355382,21.7318732355382,21.7318732355382,7.99783332601864,0.0,1.0
2020-10-05,25.0571,25.0571,25.0571,25.0571,21,21.9309021393816,21.9309021393816,21.9309021393816,21.9309021393816,23.993499978056,0.0,1.0
2020-10-06,25.3711,25.4799,25.3711,25.47,217,22.2057265712499,22.3009523616552,22.2057265712499,22.2922875149179,247.932833106578,0.0,1.0
2020-10-07,25.3359,25.3359,25.3359,25.3359,71,22.1749182272952,22.1749182272952,22.1749182272952,22.1749182272952,81.1208808781892,0.0,1.0
2020-10-08,25.57,25.5999,25.57,25.5999,121,22.3798112193346,22.4059808069551,22.3798112193346,22.4059808069551,138.248261778322,0.0,1.0
2020-10-09,25.6822,25.6822,25.6822,25.6822,85,22.47801281569,22.47801281569,22.47801281569,22.47801281569,97.1165475302266,0.0,1.0
2020-10-12,25.9682,26.01,25.96,26.01,778,22.7283306103216,22.7649155187678,22.7211536665594,22.7649155187678,888.902046806073,0.0,1.0
2020-10-13,26.1966,26.1966,26.1966,26.1966,1,22.9282347512092,22.9282347512092,22.9282347512092,22.9282347512092,1.14254761800267,0.0,1.0
2020-10-14,26.198,26.198,26.198,26.198,22,22.929460083071,22.929460083071,22.929460083071,22.929460083071,25.1360475960587,0.0,1.0
2020-10-15,26.0969,26.0969,26.0969,26.0969,3,22.8409736179058,22.8409736179058,22.8409736179058,22.8409736179058,3.427642854008,0.0,1.0
2020-10-16,26.1366,26.1366,26.1366,26.1366,20,22.8757205285592,22.8757205285592,22.8757205285592,22.8757205285592,22.8509523600533,0.0,1.0
2020-10-19,25.8418,25.8418,25.8418,25.8418,41,22.617700647939,22.617700647939,22.617700647939,22.617700647939,46.8444523381092,0.0,1.0
2020-10-20,25.9926,25.9926,25.9926,25.9926,16,22.7496863941993,22.7496863941993,22.7496863941993,22.7496863941993,18.2807618880426,0.0,1.0
2020-10-21,25.9747,25.9747,25.9747,25.9747,26,22.7340196511087,22.7340196511087,22.7340196511087,22.7340196511087,29.7062380680693,0.0,1.0
2020-10-22,25.8522,25.8522,25.8522,25.8522,8,22.6268031131983,22.6268031131983,22.6268031131983,22.6268031131983,9.14038094402132,0.0,1.0
2020-10-23,25.9333,25.9333,25.85,25.85,103,22.6977848374802,22.6977848374802,22.6248775917011,22.6248775917011,117.682404654274,0.0,1.0
2020-10-26,25.0434,25.0434,25.0434,25.0434,42,21.9189113918765,21.9189113918765,21.9189113918765,21.9189113918765,47.986999956112,0.0,1.0
2020-10-27,24.9629,24.9629,24.9629,24.9629,2,21.8484548098211,21.8484548098211,21.8484548098211,21.8484548098211,2.28509523600533,0.0,1.0
2020-10-28,24.6329,24.6329,24.6329,24.6329,94,21.5596265852462,21.5596265852462,21.5596265852462,21.5596265852462,107.399476092251,0.0,1.0
2020-10-29,24.3049,24.3049,24.3049,24.3049,2,21.2725488347597,21.2725488347597,21.2725488347597,21.2725488347597,2.28509523600532,0.0,1.0
2020-10-30,24.1251,24.1251,24.1251,24.1251,2,21.1151812142185,21.1151812142185,21.1151812142185,21.1151812142185,2.28509523600533,0.0,1.0
2020-11-02,24.56,24.56,24.25,24.43,2402,21.4958218047265,21.4958218047265,21.2244983210349,21.3820409889849,2744.3993784424,0.0,1.0
2020-11-03,24.5879,24.5879,24.5879,24.5879,3,21.5202409182587,21.5202409182587,21.5202409182587,21.5202409182587,3.427642854008,0.0,1.0
2020-11-04,25.0707,25.0707,25.0707,25.0707,3,21.9428053631823,21.9428053631823,21.9428053631823,21.9428053631823,3.42764285400799,0.0,1.0
2020-11-05,24.9362,24.9362,24.9362,24.9362,2,21.8250859807419,21.8250859807419,21.8250859807419,21.8250859807419,2.28509523600533,0.0,1.0
2020-11-06,24.9562,24.9562,24.9562,24.9562,2,21.8425907216252,21.8425907216252,21.8425907216252,21.8425907216252,2.28509523600533,0.0,1.0
2020-11-09,25.6198,25.6198,25.6198,25.6198,32,22.423398024134,22.423398024134,22.423398024134,22.423398024134,36.5615237760853,0.0,1.0
2020-11-10,25.9903,25.9903,25.9903,25.9903,1,22.7476733489977,22.7476733489977,22.7476733489977,22.7476733489977,1.14254761800266,0.0,1.0
2020-11-11,25.9298,25.9298,25.9298,25.9298,2,22.6947215078256,22.6947215078256,22.6947215078256,22.6947215078256,2.28509523600533,0.0,1.0
2020-11-12,25.6199,25.65,25.6199,25.65,123,22.4234855478385,22.4498301828679,22.4234855478385,22.4498301828679,140.533357014327,0.0,1.0
2020-11-13,25.6984,25.6984,25.6984,25.6984,9,22.4921916558055,22.4921916558055,22.4921916558055,22.4921916558055,10.282928562024,0.0,1.0
2020-11-16,26.0477,26.0477,26.0477,26.0477,1,22.7979119553328,22.7979119553328,22.7979119553328,22.7979119553328,1.14254761800267,0.0,1.0
2020-11-17,26.24,26.24,26.24,26.24,1,22.966220038926,22.966220038926,22.966220038926,22.966220038926,1.14254761800267,0.0,1.0
2020-11-18,26.1408,26.1408,26.1408,26.1408,6,22.8793965241447,22.8793965241447,22.8793965241447,22.8793965241447,6.855285708016,0.0,1.0
2020-11-19,26.1473,26.1473,26.1473,26.1473,14,22.8850855649318,22.8850855649318,22.8850855649318,22.8850855649318,15.9956666520373,0.0,1.0
2020-11-20,26.2696,26.2696,26.2696,26.2696,25,22.9921270554334,22.9921270554334,22.9921270554334,22.9921270554334,28.5636904500666,0.0,1.0
2020-11-23,26.1608,26.1608,26.1608,26.1608,2,22.8969012650281,22.8969012650281,22.8969012650281,22.8969012650281,2.28509523600532,0.0,1.0
2020-11-24,26.5812,26.5812,26.5812,26.5812,5,23.2648509183956,23.2648509183956,23.2648509183956,23.2648509183956,5.71273809001332,0.0,1.0
2020-11-25,26.6822,26.6822,26.5,26.5,303,23.3532498598564,23.3532498598564,23.1937816704093,23.1937816704093,346.191928254808,0.0,1.0
2020-11-27,26.6126,26.6126,26.6126,26.6126,1,23.2923333615824,23.2923333615824,23.2923333615824,23.2923333615824,1.14254761800267,0.0,1.0
2020-11-30,26.4856,26.4856,26.4856,26.4856,12,23.1811782569733,23.1811782569733,23.1811782569733,23.1811782569733,13.710571416032,0.0,1.0
2020-12-01,26.6946,26.6946,26.6946,26.6946,6,23.3641027992041,23.3641027992041,23.3641027992041,23.3641027992041,6.85528570801598,0.0,1.0
2020-12-02,26.5536,26.5536,26.5536,26.5536,3,23.2406943759766,23.2406943759766,23.2406943759766,23.2406943759766,3.427642854008,0.0,1.0
2020-12-03,26.4987,26.4987,26.4987,26.4987,16,23.1926438622519,23.1926438622519,23.1926438622519,23.1926438622519,18.2807618880426,0.0,1.0
2020-12-04,26.729,26.729,26.729,26.729,3,23.3942109535234,23.3942109535234,23.3942109535234,23.3942109535234,3.42764285400799,0.0,1.0
2020-12-07,26.3827,26.3827,26.3827,26.3827,105,23.0911163651286,23.0911163651286,23.0911163651286,23.0911163651286,119.96749989028,0.0,1.0
2020-12-08,26.3974,26.3974,26.3974,26.3974,1,23.1039823496778,23.1039823496778,23.1039823496778,23.1039823496778,1.14254761800267,0.0,1.0
2020-12-09,26.2931,26.2931,26.2931,26.2931,1,23.0126951259713,23.0126951259713,23.0126951259713,23.0126951259713,1.14254761800266,0.0,1.0
2020-12-10,26.6496,26.6496,26.6496,26.6496,201,23.3247171322166,23.3247171322166,23.3247171322166,23.3247171322166,229.652071218535,0.0,1.0
2020-12-11,26.464,26.464,26.464,26.464,5,23.1622731368193,23.1622731368193,23.1622731368193,23.1622731368193,5.71273809001332,0.0,1.0
2020-12-14,26.1388,26.1388,26.1388,26.1388,3,23.0306287330062,23.0306287330062,23.0306287330062,23.0306287330062,3.40487447863801,0.17479,1.0
2020-12-15,26.4031,26.4031,26.4031,26.4031,3,23.2635007536856,23.2635007536856,23.2635007536856,23.2635007536856,3.404874478638,0.0,1.0
2020-12-16,26.4501,26.4567,26.4501,26.4567,102,23.3049119718919,23.3107271642358,23.3049119718919,23.3107271642358,115.765732273692,0.0,1.0
2020-12-17,26.5979,26.5979,26.5979,26.5979,1,23.4351370368045,23.4351370368045,23.4351370368045,23.4351370368045,1.134958159546,0.0,1.0
2020-12-18,26.5637,26.7,26.5637,26.7,277,23.4050037673863,23.5250963001847,23.4050037673863,23.5250963001847,314.383410194243,0.0,1.0
2020-12-21,26.1565,26.1565,26.1565,26.1565,6,23.0462240215648,23.0462240215648,23.0462240215648,23.0462240215648,6.809748957276,0.0,1.0
2020-12-22,26.3049,26.3049,26.3049,26.3049,6,23.1769777403269,23.1769777403269,23.1769777403269,23.1769777403269,6.80974895727599,0.0,1.0
2020-12-23,26.5786,26.5786,26.5786,26.5786,11,23.4181320046475,23.4181320046475,23.4181320046475,23.4181320046475,12.484539755006,0.0,1.0
2020-12-24,26.476,26.476,26.476,26.476,39,23.3277321963928,23.3277321963928,23.3277321963928,23.3277321963928,44.2633682222941,0.0,1.0
2020-12-28,26.5525,26.5525,26.5525,26.5525,57,23.3951355621967,23.3951355621967,23.3951355621967,23.3951355621967,64.6926150941221,0.0,1.0
2020-12-29,26.6637,26.6637,26.6637,26.6637,55,23.4931127422934,23.4931127422934,23.4931127422934,23.4931127422934,62.42269877503,0.0,1.0
2020-12-30,26.6285,26.6285,26.6285,26.6285,3,23.4620983831261,23.4620983831261,23.4620983831261,23.4620983831261,3.404874478638,0.0,1.0
2020-12-31,26.3545,26.3545,26.3545,26.3545,36,23.2206797918808,23.2206797918808,23.2206797918808,23.2206797918808,40.858493743656,0.0,1.0
2021-01-04,26.3068,26.3068,26.3068,26.3068,10,23.1786518108501,23.1786518108501,23.1786518108501,23.1786518108501,11.34958159546,0.0,1.0
2021-01-05,26.5794,26.5794,26.5794,26.5794,12,23.4188368764467,23.4188368764467,23.4188368764467,23.4188368764467,13.619497914552,0.0,1.0
2021-01-06,26.5981,26.5981,26.5981,26.5981,50,23.4353132547544,23.4353132547544,23.4353132547544,23.4353132547544,56.7479079772999,0.0,1.0
2021-01-07,26.6916,26.6916,26.6916,26.6916,4,23.5176951462925,23.5176951462925,23.5176951462925,23.5176951462925,4.539832638184,0.0,1.0
2021-01-08,26.9939,26.9939,26.9939,26.9939,12,23.7840485774365,23.7840485774365,23.7840485774365,23.7840485774365,13.619497914552,0.0,1.0
2021-01-11,27.0365,27.0365,27.0365,27.0365,55,23.8215830007469,23.8215830007469,23.8215830007469,23.8215830007469,62.42269877503,0.0,1.0
2021-01-12,27.171,27.171,27.171,27.171,26,23.9400895719969,23.9400895719969,23.9400895719969,23.9400895719969,29.508912148196,0.0,1.0
2021-01-13,27.23,27.23,27.23,27.23,17,23.9920738671921,23.9920738671921,23.9920738671921,23.9920738671921,19.294288712282,0.0,1.0
2021-01-14,27.2713,27.2713,27.2713,27.2713,17,24.0284628738287,24.0284628738287,24.0284628738287,24.0284628738287,19.294288712282,0.0,1.0
2021-01-15,27.0803,27.0803,27.0803,27.0803,1,23.8601747317562,23.8601747317562,23.8601747317562,23.8601747317562,1.134958159546,0.0,1.0
2021-01-19,26.98,27.31,26.98,27.31,504,23.7718014299244,24.0625610471177,23.7718014299244,24.0625610471177,572.018912411185,0.0,1.0
2021-01-20,27.1029,27.149,27.07,27.149,506,23.8800873600852,23.9207055975174,23.8510995073408,23.9207055975174,574.288828730276,0.0,1.0
2021-01-21,27.0903,27.0903,27.0091,27.0091,169,23.8689856292469,23.8689856292469,23.7974411416224,23.7974411416224,191.807928963274,0.0,1.0
2021-01-22,26.9896,26.9896,26.9896,26.9896,12,23.7802598915155,23.7802598915155,23.7802598915155,23.7802598915155,13.619497914552,0.0,1.0
2021-01-25,26.918,26.96,26.918,26.96,246,23.717173865482,23.754179634943,23.717173865482,23.754179634943,279.199707248317,0.0,1.0
2021-01-26,26.815,26.815,26.815,26.815,11,23.6264216213278,23.6264216213278,23.6264216213278,23.6264216213278,12.484539755006,0.0,1.0
2021-01-27,26.6422,26.6422,26.6422,26.6422,9,23.4741693126884,23.4741693126884,23.4741693126884,23.4741693126884,10.214623435914,0.0,1.0
2021-01-28,26.8659,26.8659,26.8659,26.8659,43,23.6712690895555,23.6712690895555,23.6712690895555,23.6712690895555,48.8032008604779,0.0,1.0
2021-01-29,26.5438,26.73,26.5438,26.73,352,23.3874700813798,23.5515289926568,23.3874700813798,23.5515289926568,399.505272160193,0.0,1.0
2021-02-01,26.4824,26.4824,26.36,26.36,1076,23.3333711707869,23.3333711707869,23.2255257855007,23.2255257855007,1221.2149796715,0.0,1.0
2021-02-02,26.4,26.4,26.4,26.4,94,23.2607693754635,23.2607693754635,23.2607693754635,23.2607693754635,106.686066997324,0.0,1.0
2021-02-03,26.2314,26.2314,26.2314,26.2314,2,23.1122176437702,23.1122176437702,23.1122176437702,23.1122176437702,2.269916319092,0.0,1.0
2021-02-04,26.4341,26.4341,26.4341,26.4341,66,23.2908145359068,23.2908145359068,23.2908145359068,23.2908145359068,74.907238530036,0.0,1.0
2021-02-05,26.5557,26.5557,26.5557,26.5557,53,23.3979550493938,23.3979550493938,23.3979550493938,23.3979550493938,60.1527824559379,0.0,1.0
2021-02-08,26.9204,26.9204,26.9204,26.9204,27,23.7192884808798,23.7192884808798,23.7192884808798,23.7192884808798,30.643870307742,0.0,1.0
2021-02-09,27.2484,27.2484,26.99,26.99,348,24.008285918575,24.008285918575,23.7806123274151,23.7806123274151,394.965439522008,0.0,1.0
2021-02-10,27.2253,27.2399,27.2253,27.2399,249,23.9879327453714,24.0007966557079,23.9879327453714,24.0007966557079,282.604581726955,0.0,1.0
2021-02-11,27.334,27.334,27.334,27.334,12,24.0837072010954,24.0837072010954,24.0837072010954,24.0837072010954,13.619497914552,0.0,1.0
2021-02-12,27.321,27.321,27.321,27.321,21,24.0722530343575,24.0722530343575,24.0722530343575,24.0722530343575,23.834121350466,0.0,1.0
2021-02-16,27.6497,27.66,27.6497,27.66,264,24.361867234877,24.3709424592924,24.361867234877,24.3709424592924,299.628954120144,0.0,1.0
2021-02-17,27.7288,27.7288,27.7288,27.7288,2,24.4315614340285,24.4315614340285,24.4315614340285,24.4315614340285,2.269916319092,0.0,1.0
2021-02-18,27.6,27.6,27.6,27.6,105,24.3180770743482,24.3180770743482,24.3180770743482,24.3180770743482,119.17060675233,0.0,1.0
2021-02-19,27.644,27.644,27.644,27.644,64,24.3568450233073,24.3568450233073,24.3568450233073,24.3568450233073,72.637322210944,0.0,1.0
2021-02-22,27.6088,27.6088,27.6088,27.6088,9,24.32583066414,24.32583066414,24.32583066414,24.32583066414,10.214623435914,0.0,1.0
2021-02-23,27.9921,27.9921,27.9921,27.9921,53,24.6635523649588,24.6635523649588,24.6635523649588,24.6635523649588,60.1527824559379,0.0,1.0
2021-02-24,27.8902,27.8902,27.8902,27.8902,29,24.5737693195285,24.5737693195285,24.5737693195285,24.5737693195285,32.913786626834,0.0,1.0
2021-02-25,27.7787,27.7787,27.7787,27.7787,13,24.4755278125071,24.4755278125071,24.4755278125071,24.4755278125071,14.754456074098,0.0,1.0
2021-02-26,27.5411,27.61,27.5411,27.61,157,24.2661808881279,24.3268879718389,24.2661808881279,24.3268879718389,178.188431048722,0.0,1.0
2021-03-01,27.909,27.909,27.909,27.909,25,24.590333806811,24.590333806811,24.590333806811,24.590333806811,28.37395398865,0.0,1.0
2021-03-02,28.1536,28.1536,28.1536,28.1536,6,24.8058483594337,24.8058483594337,24.8058483594337,24.8058483594337,6.80974895727599,0.0,1.0
2021-03-03,28.2481,28.2481,28.2481,28.2481,10,24.8891113407208,24.8891113407208,24.8891113407208,24.8891113407208,11.34958159546,0.0,1.0
2021-03-04,28.0507,28.18,28.0507,28.14,235,24.7151842242543,24.8291091288091,24.7151842242543,24.7938655388463,266.71516749331,0.0,1.0
2021-03-05,28.2499,28.2499,28.2499,28.2499,48,24.8906973022692,24.8906973022692,24.8906973022692,24.8906973022692,54.4779916582079,0.0,1.0
2021-03-08,28.5959,28.5959,28.486,28.52,616,25.1955543554476,25.1955543554476,25.0987225920247,25.1286796434931,699.134226280336,0.0,1.0
2021-03-09,28.7062,28.7062,28.65,28.65,172,25.2927385547701,25.2927385547701,25.2432213108723,25.2432213108723,195.212803441912,0.0,1.0
2021-03-10,29.2361,29.2361,29.14,29.14,440,25.7596280128026,25.7596280128026,25.6749552879169,25.6749552879169,499.38159020024,0.0,1.0
2021-03-11,29.2188,29.2188,29.2188,29.2188,60,25.7443851601437,25.7443851601437,25.7443851601437,25.7443851601437,68.0974895727599,0.0,1.0
2021-03-12,29.0456,29.0456,29.0456,29.0456,19,25.5917804156046,25.5917804156046,25.5917804156046,25.5917804156046,21.564205031374,0.0,1.0
2021-03-15,29.4286,29.4286,29.28,29.28,345,25.9292377894987,25.9292377894987,25.7983078527868,25.7983078527868,391.560565043369,0.0,1.0
2021-03-16,29.475,29.475,29.475,29.475,184,25.9701203538555,25.9701203538555,25.9701203538555,25.9701203538555,208.832301356464,0.0,1.0
2021-03-17,29.4184,29.42,29.23,29.23,800,25.9202506740581,25.9216604176567,25.7542533653332,25.7542533653332,907.966527636802,0.0,1.0
2021-03-18,28.7554,28.7554,28.7554,28.7554,42,25.3360881704243,25.3360881704243,25.3360881704243,25.3360881704243,47.6682427009321,0.0,1.0
2021-03-19,28.9157,28.9157,28.9157,28.9157,3,25.4773268572004,25.4773268572004,25.4773268572004,25.4773268572004,3.40487447863799,0.0,1.0
2021-03-22,28.8882,28.93,28.8882,28.93,671,25.4530968891009,25.4899264406121,25.4530968891009,25.4899264406121,761.556925055367,0.0,1.0
2021-03-23,28.5813,28.5813,28.5813,28.5813,61,25.1826904451111,25.1826904451111,25.1826904451111,25.1826904451111,69.2324477323062,0.0,1.0
2021-03-24,28.6447,28.6447,28.6447,28.6447,11,25.2385515352022,25.2385515352022,25.2385515352022,25.2385515352022,12.484539755006,0.0,1.0
2021-03-25,28.7072,28.7072,28.7072,28.7072,5,25.2936196445191,25.2936196445191,25.2936196445191,25.2936196445191,5.67479079773001,0.0,1.0
2021-03-26,29.0811,29.0811,29.0811,29.0811,8,25.6230591016966,25.6230591016966,25.6230591016966,25.6230591016966,9.07966527636801,0.0,1.0
2021-03-29,29.2971,29.2971,29.2971,29.2971,6,25.8133744874959,25.8133744874959,25.8133744874959,25.8133744874959,6.809748957276,0.0,1.0
2021-03-30,29.3132,29.3132,29.3132,29.3132,74,25.8275600324559,25.8275600324559,25.8275600324559,25.8275600324559,83.9869038064041,0.0,1.0
2021-03-31,30.5536,30.58,30.5536,30.58,4502,26.9204637572031,26.9437245265785,26.9204637572031,26.9437245265785,5109.58163427609,0.0,1.0
2021-04-01,30.4866,30.54,30.4866,30.54,743,26.8614307440153,26.9084809366157,26.8614307440153,26.9084809366157,843.273912542679,0.0,1.0
2021-04-05,30.7829,30.8699,30.7829,30.8699,640,27.122497636665,27.1991524448341,27.122497636665,27.1991524448341,726.373222109439,0.0,1.0
2021-04-06,30.9811,30.9811,30.9811,30.9811,105,27.2971296249307,27.2971296249307,27.2971296249307,27.2971296249307,119.17060675233,0.0,1.0
2021-04-07,30.8799,30.8799,30.8799,30.8799,14,27.2079633423248,27.2079633423248,27.2079633423248,27.2079633423248,15.889414233644,0.0,1.0
2021-04-08,30.9008,30.9008,30.74,30.85,3418,27.2263781180804,27.2263781180804,27.0846988864298,27.1816187588276,3879.28698932823,0.0,1.0
2021-04-09,30.8706,30.8706,30.8706,30.8706,4,27.1997692076584,27.1997692076584,27.1997692076584,27.1997692076584,4.53983263818401,0.0,1.0
2021-04-12,30.6017,30.6499,30.6017,30.6499,157,26.9628441741334,27.0053127000386,26.9628441741334,27.0053127000386,178.188431048722,0.0,1.0
2021-04-13,30.4589,30.4589,30.4589,30.4589,5,26.8370245579661,26.8370245579661,26.8370245579661,26.8370245579661,5.67479079773,0.0,1.0
2021-04-14,30.4501,30.4501,30.4501,30.4501,77,26.8292709681743,26.8292709681743,26.8292709681743,26.8292709681743,87.3917782850419,0.0,1.0
2021-04-15,31.0798,31.0798,30.9,30.9,1510,27.384093183164,27.384093183164,27.2256732462811,27.2256732462811,1713.78682091446,0.0,1.0
2021-04-16,31.07,31.07,31.07,31.07,114,27.3754585036231,27.3754585036231,27.3754585036231,27.3754585036231,129.385230188244,0.0,1.0
2021-04-19,31.3997,31.3997,31.3997,31.3997,49,27.6659537938917,27.6659537938917,27.6659537938917,27.6659537938917,55.612949817754,0.0,1.0
2021-04-20,31.1681,31.1681,31.1681,31.1681,59,27.4618934080069,27.4618934080069,27.4618934080069,27.4618934080069,66.9625314132141,0.0,1.0
2021-04-21,31.3997,31.3997,31.3997,31.3997,6,27.6659537938917,27.6659537938917,27.6659537938917,27.6659537938917,6.809748957276,0.0,1.0
2021-04-22,31.2477,31.37,31.2477,31.37,255,27.532028152033,27.6397854283443,27.532028152033,27.6397854283443,289.41433068423,0.0,1.0
2021-04-23,31.3377,31.42,31.3377,31.42,141,27.6113262294493,27.6838399157978,27.6113262294493,27.6838399157978,160.029100495986,0.0,1.0
2021-04-26,31.5606,31.5606,31.54,31.54,239,27.8077211345172,27.8077211345172,27.7895706856863,27.7895706856863,271.255000131494,0.0,1.0
2021-04-27,31.7565,31.7565,31.7565,31.7565,14,27.9803266163601,27.9803266163601,27.9803266163601,27.9803266163601,15.889414233644,0.0,1.0
2021-04-28,32.931,32.931,32.81,32.81,181,29.0151665266435,29.0151665266435,28.9085546670059,28.9085546670059,205.427426877826,0.0,1.0
2021-04-29,32.3797,32.3797,32.2659,32.2659,841,28.5294217479809,28.5294217479809,28.4291537345366,28.4291537345366,954.499812178185,0.0,1.0
2021-04-30,32.0773,32.0773,32.0773,32.0773,8,28.2629802078619,28.2629802078619,28.2629802078619,28.2629802078619,9.07966527636801,0.0,1.0
2021-05-03,32.0155,32.08,31.99,31.99,965,28.2085288613694,28.2653591501844,28.1860610727681,28.1860610727681,1095.23462396189,0.0,1.0
2021-05-04,31.9012,31.9012,31.9012,31.9012,43,28.1078203030506,28.1078203030506,28.1078203030506,28.1078203030506,48.803200860478,0.0,1.0
2021-05-05,31.7647,31.83,31.7647,31.83,425,27.9875515523025,28.0450867129168,27.9875515523025,28.0450867129168,482.357217807049,0.0,1.0
2021-05-06,31.7925,31.7925,31.7925,31.7925,42,28.0120458473266,28.0120458473266,28.0120458473266,28.0120458473266,47.668242700932,0.0,1.0
2021-05-07,32.0849,32.0849,32.0849,32.0849,31,28.2696764899549,28.2696764899549,28.2696764899549,28.2696764899549,35.183702945926,0.0,1.0
2021-05-10,31.6769,31.6769,31.6769,31.6769,122,27.9101918723341,27.9101918723341,27.9101918723341,27.9101918723341,138.464895464612,0.0,1.0
2021-05-11,31.6607,31.6607,31.6607,31.6607,98,27.8959182183991,27.8959182183991,27.8959182183991,27.8959182183991,111.225899635508,0.0,1.0
2021-05-12,31.1636,31.26,31.1636,31.26,235,27.4579285041361,27.5428655559465,27.4579285041361,27.5428655559465,266.71516749331,0.0,1.0
2021-05-13,31.3389,31.3389,31.31,31.31,350,27.6123835371482,27.6123835371482,27.5869200434001,27.5869200434001,397.2353558411,0.0,1.0
2021-05-14,31.6805,31.6805,31.66,31.66,1313,27.9133637954307,27.9133637954307,27.8953014555748,27.8953014555748,1490.2000634839,0.0,1.0
2021-05-17,32.307,32.307,32.307,32.307,87,28.4653665232234,28.4653665232234,28.4653665232234,28.4653665232234,98.7413598805022,0.0,1.0
2021-05-18,32.3385,32.3385,32.3385,32.3385,136,28.4931208503192,28.4931208503192,28.4931208503192,28.4931208503192,154.354309698256,0.0,1.0
2021-05-19,32.18,32.18,32.18,32.18,304,28.3534681250915,28.3534681250915,28.3534681250915,28.3534681250915,345.027280501984,0.0,1.0
2021-05-20,32.0548,32.0548,31.99,31.99,427,28.2431556885078,28.2431556885078,28.1860610727681,28.1860610727681,484.627134126143,0.0,1.0
2021-05-21,31.8135,31.8135,31.8135,31.8135,5,28.0305487320571,28.0305487320571,28.0305487320571,28.0305487320571,5.67479079773,0.0,1.0
2021-05-24,31.8786,31.9,31.8786,31.9,251,28.0879076747216,28.1067629953517,28.0879076747216,28.1067629953517,284.874498046046,0.0,1.0
2021-05-25,32.164,32.164,32.164,32.164,3,28.3393706891063,28.3393706891063,28.3393706891063,28.3393706891063,3.40487447863801,0.0,1.0
2021-05-26,32.4999,32.4999,32.4999,32.4999,9,28.6353287358191,28.6353287358191,28.6353287358191,28.6353287358191,10.214623435914,0.0,1.0
2021-05-27,32.5148,32.5148,32.5148,32.5148,89,28.6484569730803,28.6484569730803,28.6484569730803,28.6484569730803,101.011276199594,0.0,1.0
2021-05-28,32.5835,32.5835,32.5835,32.5835,56,28.7089878388415,28.7089878388415,28.7089878388415,28.7089878388415,63.5576569345759,0.0,1.0
2021-06-01,32.8649,32.8649,32.8649,32.8649,76,28.9569264942299,28.9569264942299,28.9569264942299,28.9569264942299,86.2568201254961,0.0,1.0
2021-06-02,33.0645,33.0645,33.0645,33.0645,9,29.1327920081444,29.1327920081444,29.1327920081444,29.1327920081444,10.214623435914,0.0,1.0
2021-06-03,33.0934,33.0934,33.0934,33.0934,51,29.1582555018925,29.1582555018925,29.1582555018925,29.1582555018925,57.8828661368461,0.0,1.0
2021-06-04,33.2428,33.269,33.2428,33.269,256,29.2898903104037,29.3129748618293,29.2898903104037,29.3129748618293,290.549288843776,0.0,1.0
2021-06-07,32.98,32.98,32.98,32.98,63,29.0583399243479,29.0583399243479,29.0583399243479,29.0583399243479,71.5023640513981,0.0,1.0
2021-06-08,33.12,33.12,33.12,33.12,20,29.1816924892178,29.1816924892178,29.1816924892178,29.1816924892178,22.69916319092,0.0,1.0
2021-06-09,33.1616,33.25,33.1616,33.25,304,29.2183458227792,29.296234156597,29.2183458227792,29.296234156597,345.027280501984,0.0,1.0
2021-06-10,32.77,32.77,32.77,32.77,22,29.1861939767458,29.1861939767458,29.1861939767458,29.1861939767458,24.7014050744133,0.355109,1.0
2021-06-11,32.75,32.75,32.75,32.75,134,29.1683812248528,29.1683812248528,29.1683812248528,29.1683812248528,150.454012725972,0.0,1.0
2021-06-14,33.0214,33.0214,33.0214,33.0214,2,29.4101002680413,29.4101002680413,29.4101002680413,29.4101002680413,2.24558227949212,0.0,1.0
2021-06-15,32.76,32.76,32.76,32.76,12,29.1772876007993,29.1772876007993,29.1772876007993,29.1772876007993,13.4734936769527,0.0,1.0
2021-06-16,32.6723,32.6723,32.6723,32.6723,17,29.0991786837483,29.0991786837483,29.0991786837483,29.0991786837483,19.087449375683,0.0,1.0
2021-06-17,33.0269,33.0269,33.0269,33.0269,99,29.4149987748119,29.4149987748119,29.4149987748119,29.4149987748119,111.15632283486,0.0,1.0
2021-06-18,32.825,32.825,32.825,32.825,94,29.2351790444517,29.2351790444517,29.2351790444517,29.2351790444517,105.542367136129,0.0,1.0
2021-06-21,33.0511,33.0511,33.0511,33.0511,30,29.4365522046025,29.4365522046025,29.4365522046025,29.4365522046025,33.6837341923818,0.0,1.0
2021-06-22,33.0461,33.0461,33.0461,33.0461,23,29.4320990166292,29.4320990166292,29.4320990166292,29.4320990166292,25.8241962141594,0.0,1.0
2021-06-23,33.0813,33.0813,33.04,33.04,341,29.463449459961,29.463449459961,29.4266661273019,29.4266661273019,382.871778653406,0.0,1.0
2021-06-24,33.1327,33.1327,33.1327,33.1327,4,29.5092282323261,29.5092282323261,29.5092282323261,29.5092282323261,4.49116455898424,0.0,1.0
2021-06-25,33.2497,33.2497,33.2497,33.2497,3,29.6134328309004,29.6134328309004,29.6134328309004,29.6134328309004,3.36837341923817,0.0,1.0
2021-06-28,33.24,33.309,33.24,33.309,152,29.6047936462323,29.6662476402632,29.6047936462323,29.6662476402632,170.664253241401,0.0,1.0
2021-06-29,33.6066,33.6066,33.47,33.47,320,29.9313013884317,29.9313013884317,29.8096402930022,29.8096402930022,359.293164718739,0.0,1.0
2021-06-30,33.26,33.26,33.26,33.26,7,29.6226063981253,29.6226063981253,29.6226063981253,29.6226063981253,7.85953797822241,0.0,1.0
2021-07-01,33.3551,33.3551,33.3551,33.3551,6,29.7073060333767,29.7073060333767,29.7073060333767,29.7073060333767,6.73674683847635,0.0,1.0
2021-07-02,33.471,33.48,33.471,33.479,2007,29.8105309305969,29.8185466689487,29.8105309305969,29.8176560313541,2253.44181747034,0.0,1.0
2021-07-06,33.1904,33.1904,33.16,33.16,179,29.5606180215375,29.5606180215375,29.5335426386601,29.5335426386601,200.979614014545,0.0,1.0
2021-07-07,33.1178,33.1178,33.1178,33.1178,2,29.4959577321658,29.4959577321658,29.4959577321658,29.4959577321658,2.24558227949212,0.0,1.0
2021-07-08,32.8739,32.8739,32.8739,32.8739,51,29.2787312228302,29.2787312228302,29.2787312228302,29.2787312228302,57.2623481270489,0.0,1.0
2021-07-09,32.9701,32.9701,32.9701,32.9701,22,29.3644105594357,29.3644105594357,29.3644105594357,29.3644105594357,24.7014050744133,0.0,1.0
2021-07-12,32.7698,32.7698,32.68,32.68,249,29.1860158492269,29.1860158492269,29.1060365932271,29.1060365932271,279.574993796769,0.0,1.0
2021-07-13,32.67,32.67,32.67,32.67,82,29.0971302172806,29.0971302172806,29.0971302172806,29.0971302172806,92.0688734591769,0.0,1.0
2021-07-14,32.7756,32.7756,32.7756,32.7756,58,29.1911815472759,29.1911815472759,29.1911815472759,29.1911815472759,65.1218861052713,0.0,1.0
2021-07-15,32.89,32.89,32.89,32.89,12,29.2930704881041,29.2930704881041,29.2930704881041,29.2930704881041,13.4734936769527,0.0,1.0
2021-07-16,32.7805,32.7822,32.76,32.77,2743,29.1955456714897,29.1970597554006,29.1772876007993,29.1861939767458,3079.81609632344,0.0,1.0
2021-07-19,32.3033,32.3033,32.3033,32.3033,31,28.7705334113217,28.7705334113217,28.7705334113217,28.7705334113217,34.8065253321279,0.0,1.0
2021-07-20,32.4254,32.4254,32.4254,32.4254,41,28.8792802616288,28.8792802616288,28.8792802616288,28.8792802616288,46.0344367295883,0.0,1.0
2021-07-21,32.579,32.579,32.579,32.579,2,29.0160821961673,29.0160821961673,29.0160821961673,29.0160821961673,2.24558227949212,0.0,1.0
2021-07-22,32.5845,32.5845,32.5845,32.5845,5,29.0209807029379,29.0209807029379,29.0209807029379,29.0209807029379,5.61395569873029,0.0,1.0
2021-07-23,32.5107,32.5107,32.5107,32.5107,99,28.9552516484526,28.9552516484526,28.9552516484526,28.9552516484526,111.15632283486,0.0,1.0
2021-07-26,33.2085,33.2085,33.2085,33.2085,18,29.5767385620007,29.5767385620007,29.5767385620007,29.5767385620007,20.2102405154291,0.0,1.0
2021-07-27,33.3238,33.3238,33.3238,33.3238,18,29.6794290766641,29.6794290766641,29.6794290766641,29.6794290766641,20.2102405154291,0.0,1.0
2021-07-28,33.4445,33.49,33.32,33.32,2777,29.7869290343386,29.8274530448953,29.6760446538044,29.6760446538044,3117.9909950748,0.0,1.0
2021-07-29,33.494,33.494,33.494,33.494,14,29.8310155952739,29.8310155952739,29.8310155952739,29.8310155952739,15.7190759564448,0.0,1.0
2021-07-30,33.533,33.533,33.533,33.533,20,29.8657504614653,29.8657504614653,29.8657504614653,29.8657504614653,22.4558227949212,0.0,1.0
2021-08-02,33.8888,33.8888,33.8888,33.8888,3,30.1826393176425,30.1826393176425,30.1826393176425,30.1826393176425,3.36837341923817,0.0,1.0
2021-08-03,34.2808,34.2808,34.2711,34.2711,2957,30.5317692547461,30.5317692547461,30.5231300700779,30.5231300700779,3320.09340022909,0.0,1.0
2021-08-04,34.0214,34.0214,34.0214,34.0214,116,30.3007378626933,30.3007378626933,30.3007378626933,30.3007378626933,130.243772210543,0.0,1.0
2021-08-05,34.3228,34.3228,34.3228,34.3228,9,30.5691760337214,30.5691760337214,30.5691760337214,30.5691760337214,10.1051202577145,0.0,1.0
2021-08-06,34.2473,34.2473,34.18,34.18,352,30.5019328953252,30.5019328953252,30.4419929852051,30.4419929852051,395.222481190613,0.0,1.0
2021-08-09,34.2594,34.37,34.2594,34.37,2061,30.5127096102205,30.611214128189,30.5127096102205,30.611214128189,2314.07253901663,0.0,1.0
2021-08-10,34.73,34.73,34.73,34.73,18,30.9318436622637,30.9318436622637,30.9318436622637,30.9318436622637,20.2102405154291,0.0,1.0
2021-08-11,34.9649,34.9649,34.93,34.93,296,31.1410544332475,31.1410544332475,31.1099711811941,31.1099711811941,332.346177364833,0.0,1.0
2021-08-12,34.77,34.77,34.76,34.76,118,30.9674691660498,30.9674691660498,30.9585627901033,30.9585627901033,132.489354490035,0.0,1.0
2021-08-13,34.7879,34.7879,34.7879,34.7879,81,30.9834115789941,30.9834115789941,30.9834115789941,30.9834115789941,90.9460823194307,0.0,1.0
2021-08-16,35.08,35.08,35.08,35.08,6,31.2435668203919,31.2435668203919,31.2435668203919,31.2435668203919,6.73674683847636,0.0,1.0
2021-08-17,35.1778,35.1778,35.1778,35.1778,25,31.3306711771489,31.3306711771489,31.3306711771489,31.3306711771489,28.0697784936515,0.0,1.0
2021-08-18,34.6716,34.6716,34.6716,34.6716,28,30.8798304267361,30.8798304267361,30.8798304267361,30.8798304267361,31.4381519128896,0.0,1.0
2021-08-19,34.581,34.581,34.53,34.53,502,30.7991386606606,30.7991386606606,30.7537161433333,30.7537161433333,563.641152152521,0.0,1.0
2021-08-20,34.5686,34.5686,34.5686,34.5686,3,30.7880947544869,30.7880947544869,30.7880947544869,30.7880947544869,3.36837341923818,0.0,1.0
2021-08-23,34.1655,34.2,34.1655,34.2,322,30.4290787400827,30.4598057370982,30.4290787400827,30.4598057370982,361.538746998231,0.0,1.0
2021-08-24,34.5276,34.5276,34.5276,34.5276,65,30.7515786131062,30.7515786131062,30.7515786131062,30.7515786131062,72.9814240834937,0.0,1.0
2021-08-25,34.347,34.347,34.347,34.347,25,30.590729463512,30.590729463512,30.590729463512,30.590729463512,28.0697784936515,0.0,1.0
2021-08-26,34.2196,34.2196,34.182,34.182,2846,30.4772622339534,30.4772622339534,30.4437742603944,30.4437742603944,3195.46358371728,0.0,1.0
2021-08-27,34.4781,34.4781,34.4781,34.4781,3,30.7074920521709,30.7074920521709,30.7074920521709,30.7074920521709,3.36837341923818,0.0,1.0
2021-08-30,34.4812,34.59,34.4812,34.59,132,30.7102530287143,30.8071543990125,30.7102530287143,30.8071543990125,148.20843044648,0.0,1.0
2021-08-31,34.7124,34.7124,34.7124,34.7124,1,30.9161684405979,30.9161684405979,30.9161684405979,30.9161684405979,1.12279113974606,0.0,1.0
2021-09-01,34.9731,34.9731,34.77,34.77,495,31.1483576615236,31.1483576615236,30.9674691660498,30.9674691660498,555.7816141743,0.0,1.0
2021-09-02,34.8664,34.8664,34.8664,34.8664,22,31.0533266301743,31.0533266301743,31.0533266301743,31.0533266301743,24.7014050744133,0.0,1.0
2021-09-03,35.07,35.07,35.07,35.07,55,31.2346604444454,31.2346604444454,31.2346604444454,31.2346604444454,61.7535126860332,0.0,1.0
2021-09-07,35.37,35.445,35.16,35.21,4101,31.501851722841,31.5686495424399,31.3148178279641,31.3593497076967,4604.56646409859,0.0,1.0
2021-09-08,35.3058,35.3058,35.3058,35.3058,148,31.4446727892643,31.4446727892643,31.4446727892643,31.4446727892643,166.173088682417,0.0,1.0
2021-09-09,35.2282,35.2282,35.2282,35.2282,48,31.3755593119194,31.3755593119194,31.3755593119194,31.3755593119194,53.8939747078107,0.0,1.0
2021-09-10,35.2081,35.2081,35.2081,35.2081,20,31.3576574962668,31.3576574962668,31.3576574962668,31.3576574962668,22.4558227949212,0.0,1.0
2021-09-13,35.2666,35.2666,35.2666,35.2666,4,31.409759795554,31.409759795554,31.409759795554,31.409759795554,4.49116455898423,0.0,1.0
2021-09-14,35.1804,35.199,35.1804,35.199,215,31.332986834895,31.3495526941555,31.332986834895,31.3495526941555,241.400095045403,0.0,1.0
2021-09-15,35.45,35.45,35.45,35.45,5,31.5731027304132,31.5731027304132,31.5731027304132,31.5731027304132,5.61395569873029,0.0,1.0
2021-09-16,35.3203,35.3203,35.3203,35.3203,3,31.4575870343868,31.4575870343868,31.4575870343868,31.4575870343868,3.36837341923818,0.0,1.0
2021-09-17,35.2803,35.2803,35.2803,35.2803,3,31.4219615306007,31.4219615306007,31.4219615306007,31.4219615306007,3.36837341923818,0.0,1.0
2021-09-20,34.9911,35.06,34.9911,35.06,276,31.1643891382274,31.2257540684989,31.1643891382274,31.2257540684989,309.890354569912,0.0,1.0
2021-09-21,34.9081,34.9081,34.9081,34.9081,20,31.0904662178712,31.0904662178712,31.0904662178712,31.0904662178712,22.4558227949212,0.0,1.0
2021-09-22,34.9685,34.9685,34.9685,34.9685,44,31.1442607285882,31.1442607285882,31.1442607285882,31.1442607285882,49.4028101488266,0.0,1.0
2021-09-23,35.0114,35.0114,35.0114,35.0114,193,31.1824690813988,31.1824690813988,31.1824690813988,31.1824690813988,216.698689970989,0.0,1.0
2021-09-24,34.9354,34.9354,34.9354,34.9354,5,31.1147806242053,31.1147806242053,31.1147806242053,31.1147806242053,5.61395569873028,0.0,1.0
2021-09-27,35.3665,35.3665,35.3665,35.3665,85,31.4987344912597,31.4987344912597,31.4987344912597,31.4987344912597,95.4372468784151,0.0,1.0
2021-09-28,35.2467,35.269,35.2467,35.26,575,31.3920361074204,31.4118973257812,31.3920361074204,31.4038815874293,645.604905353984,0.0,1.0
2021-09-29,35.0956,35.0956,35.0956,35.0956,48,31.2574607668685,31.2574607668685,31.2574607668685,31.2574607668685,53.8939747078108,0.0,1.0
2021-09-30,35.5047,35.5047,35.5047,35.5047,5,31.6218206068406,31.6218206068406,31.6218206068406,31.6218206068406,5.6139556987303,0.0,1.0
2021-10-01,35.5852,35.5852,35.5019,35.5019,291,31.6935169332101,31.6935169332101,31.6193268215756,31.6193268215756,326.732221666103,0.0,1.0
2021-10-04,35.4558,35.4558,35.4558,35.4558,135,31.5782684284621,31.5782684284621,31.5782684284621,31.5782684284621,151.576803865718,0.0,1.0
2021-10-05,36.1588,36.1588,35.91,35.91,826,32.2043866575025,32.2043866575025,31.9827960239531,31.9827960239531,927.425481430244,0.0,1.0
2021-10-06,36.1829,36.1829,36.1829,36.1829,16,32.2258510235336,32.2258510235336,32.2258510235336,32.2258510235336,17.9646582359369,0.0,1.0
2021-10-07,36.2505,36.2505,36.2505,36.2505,29,32.2860581249321,32.2860581249321,32.2860581249321,32.2860581249321,32.5609430526357,0.0,1.0
2021-10-08,36.3669,36.39,36.27,36.27,1386,32.3897283409496,32.410302069386,32.3034255580278,32.3034255580278,1556.18851968804,0.0,1.0
2021-10-11,36.0556,36.06,36.0556,36.06,352,32.1124728577344,32.1163916631509,32.1124728577344,32.1163916631509,395.222481190613,0.0,1.0
2021-10-12,36.195,36.195,36.195,36.195,3,32.2366277384289,32.2366277384289,32.2366277384289,32.2366277384289,3.36837341923818,0.0,1.0
2021-10-13,36.4866,36.53,36.4866,36.5299,559,32.4963376610294,32.5349913326373,32.4963376610294,32.5349022688779,627.640247118047,0.0,1.0
2021-10-14,36.6645,36.7,36.6645,36.7,818,32.654782089118,32.6863997237282,32.654782089118,32.6863997237282,918.443152312276,0.0,1.0
2021-10-15,36.9987,36.9987,36.9987,36.9987,64,32.9524331732507,32.9524331732507,32.9524331732507,32.9524331732507,71.8586329437478,0.0,1.0
2021-10-18,36.8167,36.9299,36.8167,36.9299,186,32.790337131024,32.8911573067387,32.790337131024,32.8911573067387,208.839151992767,0.0,1.0
2021-10-19,37.0526,37.0526,37.0526,37.0526,126,33.0004385396024,33.0004385396024,33.0004385396024,33.0004385396024,141.471683608004,0.0,1.0
2021-10-20,37.4175,37.45,37.4175,37.449,424,33.325432197891,33.3543779197172,33.325432197891,33.3534872821225,476.063443252328,0.0,1.0
2021-10-21,37.51,37.51,37.51,37.51,2,33.4078161753963,33.4078161753963,33.4078161753963,33.4078161753963,2.24558227949212,0.0,1.0
2021-10-22,37.4697,37.6,37.4697,37.6,1614,33.3719234803318,33.487973558915,33.3719234803318,33.487973558915,1812.18489955014,0.0,1.0
2021-10-25,37.3663,37.3663,37.29,37.349,594,33.2798315530448,33.2798315530448,33.2118759045728,33.2644235226573,666.937937009159,0.0,1.0
2021-10-26,37.1792,37.1792,37.159,37.159,457,33.1131932590854,33.1131932590854,33.0952023796734,33.0952023796734,513.115550863949,0.0,1.0
2021-10-27,36.9954,37.13,36.9954,37.13,1622,32.9494940691884,33.0693738894285,32.9494940691884,33.0693738894285,1821.1672286681,0.0,1.0
2021-10-28,36.9642,36.9642,36.9642,36.9642,85,32.9217061762352,32.9217061762352,32.9217061762352,32.9217061762352,95.437246878415,0.0,1.0
2021-10-29,36.7792,36.84,36.7792,36.84,114,32.7569382212246,32.8110889869794,32.7569382212246,32.8110889869794,127.998189931051,0.0,1.0
2021-11-01,36.7685,36.77,36.61,36.61,1545,32.7474083989618,32.7487443553538,32.6062423402095,32.6062423402095,1734.71231090766,0.0,1.0
2021-11-02,36.9124,36.9124,36.84,36.84,411,32.8755711488322,32.8755711488322,32.8110889869794,32.8110889869794,461.467158435631,0.0,1.0
2021-11-03,36.5783,36.5783,36.569,36.569,110,32.578009128459,32.578009128459,32.5697261988287,32.5697261988287,123.507025372066,0.0,1.0
2021-11-04,36.6401,36.6401,36.6401,36.6401,114,32.6330505318085,32.6330505318085,32.6330505318085,32.6330505318085,127.998189931051,0.0,1.0
2021-11-05,36.809,36.809,36.809,36.809,30,32.7834792215452,32.7834792215452,32.7834792215452,32.7834792215452,33.6837341923818,0.0,1.0
2021-11-08,37.2844,37.2844,37.2844,37.2844,213,33.2068883340428,33.2068883340428,33.2068883340428,33.2068883340428,239.15451276591,0.0,1.0
2021-11-09,36.9159,36.9489,36.9159,36.9299,392,32.8786883804135,32.908079421037,32.8786883804135,32.8911573067387,440.134126780455,0.0,1.0
2021-11-10,37.2101,37.25,37.2101,37.25,301,33.1407139607601,33.1762504007868,33.1407139607601,33.1762504007868,337.960133063564,0.0,1.0
2021-11-11,37.5886,37.649,37.5886,37.649,382,33.4778202903359,33.5316148010529,33.4778202903359,33.5316148010529,428.906215382995,0.0,1.0
2021-11-12,37.7201,37.7201,37.7,37.7,350,33.5949391340327,33.5949391340327,33.5770373183802,33.5770373183802,392.97689891112,0.0,1.0
2021-11-15,37.3619,37.46,37.31,37.36,1310,33.2759127476283,33.3632842956637,33.2296886564659,33.2742205361985,1470.85639306734,0.0,1.0
2021-11-16,37.1563,37.1563,36.97,36.97,932,33.0927976581679,33.0927976581679,32.9268718742842,32.9268718742842,1046.44134224333,0.0,1.0
2021-11-17,37.1279,37.1279,37.1279,37.1279,25,33.0675035504797,33.0675035504797,33.0675035504797,33.0675035504797,28.0697784936515,0.0,1.0
2021-11-18,36.8022,36.825,36.8022,36.825,314,32.7774228859016,32.7977294230597,32.7774228859016,32.7977294230597,352.556417880262,0.0,1.0
2021-11-19,36.7558,36.76,36.72,36.72,419,32.7360973015097,32.7398379794073,32.7042124756212,32.7042124756212,470.449487553599,0.0,1.0
2021-11-22,35.1259,35.229,35.1259,35.229,330,31.2844470859865,31.3762718219951,31.2844470859865,31.3762718219951,370.521076116199,0.0,1.0
2021-11-23,35.4879,35.4879,35.39,35.39,601,31.6068578952505,31.6068578952505,31.519664474734,31.519664474734,674.797474987381,0.0,1.0
2021-11-24,35.57,35.619,35.57,35.619,182,31.6799792417714,31.7236204839094,31.6799792417714,31.7236204839094,204.347987433783,0.0,1.0
2021-11-26,34.2555,34.55,34.2555,34.55,300,30.5092361236014,30.7715288952264,30.5092361236014,30.7715288952264,336.837341923817,0.0,1.0
2021-11-29,33.7907,33.7907,33.7907,33.7907,54,30.0952677696071,30.0952677696071,30.0952677696071,30.0952677696071,60.6307215462872,0.0,1.0
2021-11-30,33.6336,33.6336,33.46,33.6301,1247,29.9553486034873,29.9553486034873,29.8007339170557,29.952231371906,1400.12055126333,0.0,1.0
2021-12-01,33.7909,33.7909,33.7909,33.7909,40,30.095445897126,30.095445897126,30.095445897126,30.095445897126,44.9116455898424,0.0,1.0
2021-12-02,34.3491,34.3491,34.29,34.29,565,30.5925998024608,30.5925998024608,30.5399631206169,30.5399631206169,634.376993956523,0.0,1.0
2021-12-03,34.2564,34.27,34.22,34.27,698,30.5100376974365,30.5221503687238,30.4776184889912,30.5221503687238,783.70821554275,0.0,1.0
2021-12-06,34.7852,34.7852,34.7852,34.7852,1,30.9810068574885,30.9810068574885,30.9810068574885,30.9810068574885,1.12279113974606,0.0,1.0
2021-12-07,34.7661,34.79,34.7661,34.79,289,30.9639956794307,30.9852819179428,30.9639956794307,30.9852819179428,324.486639386611,0.0,1.0
2021-12-08,34.3438,34.3438,34.22,34.22,404,30.5878794232091,30.5878794232091,30.4776184889912,30.4776184889912,453.607620457408,0.0,1.0
2021-12-09,33.8952,33.96,33.8952,33.96,126,30.1883393982482,30.2460527143817,30.1883393982482,30.2460527143817,141.471683608004,0.0,1.0
2021-12-10,33.9788,33.9788,33.9788,33.9788,12,30.2627967011612,30.2627967011612,30.2627967011612,30.2627967011612,13.4734936769527,0.0,1.0
2021-12-13,33.6179,33.6179,33.6179,33.6179,67,30.2163054187203,30.2163054187203,30.2163054187203,30.2163054187203,74.5425116931914,0.3087,1.0
2021-12-14,33.784,33.784,33.68,33.68,204,30.3655987514404,30.3655987514404,30.2721218904958,30.2721218904958,226.965259483747,0.0,1.0
2021-12-15,34.2939,34.2939,34.2939,34.2939,5,30.8239050148597,30.8239050148597,30.8239050148597,30.8239050148597,5.56287400695458,0.0,1.0
2021-12-16,34.8608,34.8608,34.8608,34.8608,4,31.3334437886044,31.3334437886044,31.3334437886044,31.3334437886044,4.45029920556367,0.0,1.0
2021-12-17,34.7132,34.7132,34.7132,34.7132,24,31.2007785513409,31.2007785513409,31.2007785513409,31.2007785513409,26.7017952333819,0.0,1.0
2021-12-20,34.6731,34.6731,34.6731,34.6731,4,31.164736030919,31.164736030919,31.164736030919,31.164736030919,4.45029920556366,0.0,1.0
2021-12-21,35.0058,35.0058,35.0058,35.0058,8,31.4637721043444,31.4637721043444,31.4637721043444,31.4637721043444,8.90059841112732,0.0,1.0
2021-12-22,34.9941,34.9941,34.9941,34.9941,17,31.4532559574881,31.4532559574881,31.4532559574881,31.4532559574881,18.9137716236456,0.0,1.0
2021-12-23,35.087,35.087,35.087,35.087,3,31.5367559611588,31.5367559611588,31.5367559611588,31.5367559611588,3.33772440417274,0.0,1.0
2021-12-27,35.1244,35.1244,35.09,35.09,407,31.57037167846,31.57037167846,31.5394524090706,31.5394524090706,452.817944166102,0.0,1.0
2021-12-28,35.2357,35.2357,35.2357,35.2357,407,31.67040989599,31.67040989599,31.67040989599,31.67040989599,452.817944166103,0.0,1.0
2021-12-29,35.0123,35.0123,35.0123,35.0123,3,31.4696144081534,31.4696144081534,31.4696144081534,31.4696144081534,3.33772440417275,0.0,1.0
2021-12-30,35.2146,35.2146,35.2146,35.2146,3,31.6694211984224,31.6694211984224,31.6694211984224,31.6694211984224,3.33582983213039,0.02,1.0
2021-12-31,35.0437,35.0437,35.0437,35.0437,18,31.515726308155,31.515726308155,31.515726308155,31.515726308155,20.0149789927823,0.0,1.0
2022-01-03,35.4267,35.4267,35.4267,35.4267,120,31.8601683384207,31.8601683384207,31.8601683384207,31.8601683384207,133.433193285216,0.0,1.0
2022-01-04,35.4259,35.51,35.4259,35.51,1977,31.8594488772609,31.9350822316874,31.8594488772609,31.9350822316874,2198.31185937393,0.0,1.0
2022-01-05,35.6307,35.6307,35.6307,35.6307,3,32.0436309341758,32.0436309341758,32.0436309341758,32.0436309341758,3.3358298321304,0.0,1.0
2022-01-06,35.6168,35.6168,35.6168,35.6168,124,32.0311302965239,32.0311302965239,32.0311302965239,32.0311302965239,137.880966394723,0.0,1.0
2022-01-07,35.8186,35.8186,35.8186,35.8186,119,32.2126143740895,32.2126143740895,32.2126143740895,32.2126143740895,132.321250007839,0.0,1.0
2022-01-10,36.3755,36.3755,36.3755,36.3755,12,32.713449273972,32.713449273972,32.713449273972,32.713449273972,13.3433193285216,0.0,1.0
2022-01-11,37.2684,37.2684,37.15,37.15,295,33.5164578609805,33.5164578609805,33.4099776093266,33.4099776093266,328.023266826155,0.0,1.0
2022-01-12,37.758,37.77,37.45,37.45,1364,33.9567680907928,33.9675600081901,33.6797755442606,33.6797755442606,1516.69063034195,0.0,1.0
2022-01-13,37.851,37.851,37.851,37.851,35,34.0404054506223,34.0404054506223,34.0404054506223,34.0404054506223,38.9180147081879,0.0,1.0
2022-01-14,37.9271,37.9271,37.9271,37.9271,13,34.1088441934506,34.1088441934506,34.1088441934506,34.1088441934506,14.4552626058984,0.0,1.0
2022-01-18,38.2825,38.2825,38.2825,38.2825,206,34.4284648137024,34.4284648137024,34.4284648137024,34.4284648137024,229.06031513962,0.0,1.0
2022-01-19,38.5999,38.65,38.5801,38.5801,1623,34.7139110288626,34.7589672839965,34.6961043651569,34.6961043651569,1804.68393918254,0.0,1.0
2022-01-20,38.6621,38.6621,38.6621,38.6621,6,34.7698491340389,34.7698491340389,34.7698491340389,34.7698491340389,6.67165966426078,0.0,1.0
2022-01-21,38.3051,38.57,38.3051,38.44,810,34.4487895914674,34.6870211680141,34.4487895914674,34.5701087295427,900.674054675207,0.0,1.0
2022-01-24,37.5037,37.81,37.25,37.81,651,33.7280693746137,34.0035330661813,33.4999102543046,34.0035330661813,723.875073572296,0.0,1.0
2022-01-25,38.1841,38.1841,38.1841,38.1841,79,34.339971091044,34.339971091044,34.339971091044,34.339971091044,87.8435189127671,0.0,1.0
2022-01-26,38.1249,38.1249,38.1249,38.1249,170,34.2867309652171,34.2867309652171,34.2867309652171,34.2867309652171,189.030357154055,0.0,1.0
2022-01-27,38.2228,38.225,38.2228,38.225,449,34.3747750246505,34.37675354284,34.3747750246505,34.37675354284,499.262531542183,0.0,1.0
2022-01-28,38.3444,38.3444,38.3444,38.3444,79,34.4841331209438,34.4841331209438,34.4841331209438,34.4841331209438,87.8435189127669,0.0,1.0
2022-01-31,39.0806,39.0806,38.8582,38.86,6055,35.1462172532718,35.1462172532718,34.9462070508407,34.9478258384503,6732.81654451651,0.0,1.0
2022-02-01,38.7097,38.7097,38.7097,38.7097,23,34.8126570730484,34.8126570730484,34.8126570730484,34.8126570730484,25.5746953796664,0.0,1.0
2022-02-02,38.4503,38.5,38.3622,38.4,1807,34.5793717919755,34.6240683165295,34.5001411317499,34.5341356715515,2009.28150221987,0.0,1.0
2022-02-03,38.3438,38.3438,38.3438,38.3438,79,34.4835935250739,34.4835935250739,34.4835935250739,34.4835935250739,87.843518912767,0.0,1.0
2022-02-04,38.3422,38.3422,38.3422,38.3422,24,34.4821546027542,34.4821546027542,34.4821546027542,34.4821546027542,26.6866386570432,0.0,1.0
2022-02-07,38.6159,38.6159,38.5199,38.5199,221,34.728300252059,34.728300252059,34.6419649128802,34.6419649128802,245.739464300273,0.0,1.0
2022-02-08,38.5251,38.55,38.5251,38.5499,786,34.646641410419,34.6690346390185,34.646641410419,34.6689447063736,873.987416018163,0.0,1.0
2022-02-09,38.5413,38.5413,38.5413,38.5413,152,34.6612104989054,34.6612104989054,34.6612104989054,34.6612104989054,169.015378161274,0.0,1.0
2022-02-10,38.5583,38.5583,38.54,38.54,162,34.6764990485517,34.6764990485517,34.6600413745207,34.6600413745207,180.134810935041,0.0,1.0
2022-02-11,38.5571,38.725,38.5571,38.7,231,34.675419856812,34.82641676773,34.675419856812,34.8039336064855,256.85889707404,0.0,1.0
2022-02-14,38.4967,38.4967,38.32,38.32,1334,34.6211005392453,34.6211005392453,34.4621895555691,34.4621895555691,1483.33233202065,0.0,1.0
2022-02-15,39.0094,39.0094,39.0094,39.0094,90,35.0821852100475,35.0821852100475,35.0821852100475,35.0821852100475,100.074894963912,0.0,1.0
2022-02-16,39.5591,39.65,39.51,39.51,1967,35.5765449594915,35.6582937337765,35.5323880308073,35.5323880308073,2187.19242660016,0.0,1.0
2022-02-17,39.3552,39.41,39.3501,39.3501,835,35.3931722963814,35.4424553858293,35.3885857314875,35.3885857314875,928.472636609626,0.0,1.0
2022-02-18,39.2231,39.2231,39.2231,39.2231,35,35.2743712723654,35.2743712723654,35.2743712723654,35.2743712723654,38.918014708188,0.0,1.0
2022-02-22,39.4979,39.75,39.4979,39.69,1516,35.521506180765,35.7482263787545,35.521506180765,35.6942667917677,1685.70600850322,0.0,1.0
2022-02-23,39.4562,39.5213,39.2897,39.49,894,35.4840042678092,35.5425504196898,35.3342664139208,35.5144015018117,994.077289974856,0.0,1.0
2022-02-24,38.9353,38.9353,38.9353,38.9353,198,35.0155451201188,35.0155451201188,35.0155451201188,35.0155451201188,220.164768920606,0.0,1.0
2022-02-25,39.3072,39.3072,39.02,39.02,257,35.3500046267919,35.3500046267919,35.0917180704151,35.0917180704151,285.769422285837,0.0,1.0
2022-02-28,40.2259,40.2259,40.17,40.17,317,36.1762158362048,36.1762158362048,36.1259434876621,36.1259434876621,352.486018928445,0.0,1.0
2022-03-01,40.2608,40.2608,40.1269,40.14,462,36.2076023293021,36.2076023293021,36.0871825176766,36.0989636941687,513.717794148081,0.0,1.0
2022-03-02,40.3765,40.3765,40.13,40.18,2117,36.3116543995417,36.3116543995417,36.0899704296709,36.1349367521599,2353.98391820668,0.0,1.0
2022-03-03,40.5991,40.6911,40.5308,40.56,4452,36.5118444672627,36.5945825006425,36.4504204707427,36.4766808030763,4950.37147088151,0.0,1.0
2022-03-04,40.3273,40.3273,40.21,40.21,5331,36.2674075382125,36.2674075382125,36.1619165456533,36.1619165456533,5927.76961169571,0.0,1.0
2022-03-07,40.6084,40.84,40.6084,40.67,3426,36.5202082032457,36.7284922090147,36.5202082032457,36.5756067125521,3809.51766829291,0.0,1.0
2022-03-08,41.109,41.109,40.92,40.92,1847,36.9704110240055,36.9704110240055,36.8004383249971,36.8004383249971,2053.75923331495,0.0,1.0
2022-03-09,40.6911,40.71,40.59,40.71,1797,36.5945825006425,36.6115797705433,36.5036605965697,36.6115797705433,1998.1620694461,0.0,1.0
2022-03-10,40.3511,40.3511,40.23,40.23,790,36.2888115077173,36.2888115077173,36.1799030746489,36.1799030746489,878.43518912767,0.0,1.0
2022-03-11,40.1908,40.4313,40.1908,40.4313,1541,36.1446494778175,36.3609374889896,36.1446494778175,36.3609374889896,1713.50459043765,0.0,1.0
2022-03-14,39.749,39.95,39.749,39.89,622,35.7473270523047,35.9280916687105,35.7473270523047,35.8741320817237,691.628718528369,0.0,1.0
2022-03-15,39.8123,39.8123,39.51,39.51,2037,35.8042544165758,35.8042544165758,35.5323880308073,35.5323880308073,2265.02845601654,0.0,1.0
2022-03-16,40.9962,40.9962,40.37,40.3799,1513,36.8689670004703,36.8689670004703,36.3058087776181,36.3147121094709,1682.3701786711,0.0,1.0
2022-03-17,40.7263,40.7263,40.7101,40.7101,379,36.6262387916747,36.6262387916747,36.6116697031883,36.6116697031883,421.426502125807,0.0,1.0
2022-03-18,40.8932,40.8932,40.81,40.81,457,36.776336376143,36.776336376143,36.7015124155213,36.7015124155213,508.158077761197,0.0,1.0
2022-03-21,41.1009,41.11,40.8911,41.11,468,36.9631264797623,36.9713103504553,36.7744477905985,36.9713103504553,520.389453812341,0.0,1.0
2022-03-22,41.21,41.4399,41.14,41.14,22141,37.0612429954333,37.2679981462377,36.9982901439487,36.9982901439487,24619.5361043997,0.0,1.0
2022-03-23,41.1665,41.4,41.1665,41.4,1042,37.0221222948679,37.2321150208915,37.0221222948679,37.2321150208915,1158.64489502662,0.0,1.0
2022-03-24,41.3796,41.3796,41.24,41.24,214,37.213768761316,37.213768761316,37.0882227889267,37.0882227889267,237.955861358635,0.0,1.0
2022-03-25,41.4187,41.44,41.4187,41.44,208,37.2489324255024,37.2680880788827,37.2489324255024,37.2680880788827,231.284201694374,0.0,1.0
2022-03-28,41.4999,41.4999,41.46,41.46,3228,37.3219577332245,37.3219577332245,37.2860746078783,37.2860746078783,3589.3528993723,0.0,1.0
2022-03-29,42.0187,42.08,42.0187,42.0799,645,37.7885282953704,37.8436570067419,37.7885282953704,37.8435670740969,717.203413908034,0.0,1.0
2022-03-30,41.3397,41.58,41.3397,41.56,1652,37.1778856359698,37.3939937818519,37.1778856359698,37.3760072528563,1836.93029422647,0.0,1.0
2022-03-31,41.3,41.3,41.3,41.3,404,37.1421823759135,37.1421823759135,37.1421823759135,37.1421823759135,449.225084060226,0.0,1.0
2022-04-01,41.4958,41.55,41.49,41.55,525,37.3182704947804,37.3670139883585,37.3130544013717,37.3670139883585,583.770220622819,0.0,1.0
2022-04-04,41.9447,41.9447,41.9447,41.9447,99,37.7219781380867,37.7219781380867,37.7219781380867,37.7219781380867,110.082384460303,0.0,1.0
2022-04-05,41.7986,41.7986,41.7986,41.7986,53,37.5905865437738,37.5905865437738,37.5905865437738,37.5905865437738,58.9329937009703,0.0,1.0
2022-04-06,42.0355,42.06,42.0355,42.06,369,37.8036369797267,37.8256704777463,37.8036369797267,37.8256704777463,410.307069352038,0.0,1.0
2022-04-07,42.2862,42.2862,42.16,42.16,487,38.0290981206865,38.0290981206865,37.9156031227243,37.9156031227243,541.516376082501,0.0,1.0
2022-04-08,42.4475,42.51,42.4475,42.51,1010,38.174159477036,38.2303673801473,38.174159477036,38.2303673801473,1123.06271015057,0.0,1.0
2022-04-11,43.2328,43.2328,43.1,43.1,230,38.8804005380483,38.8804005380483,38.7609699855175,38.7609699855175,255.746953796663,0.0,1.0
2022-04-12,43.5,43.68,43.47,43.6799,2852,39.1207005654295,39.2825793263899,39.0937207719361,39.2824893937449,3171.26222707863,0.0,1.0
2022-04-13,43.4541,43.4541,43.4541,43.4541,90,39.0794214813846,39.0794214813846,39.0794214813846,39.0794214813846,100.074894963912,0.0,1.0
2022-04-14,43.4178,43.46,43.23,43.24,3349,39.0467759312576,39.0847275074383,38.8778824239889,38.8868756884867,3723.89803593489,0.0,1.0
2022-04-18,44.1203,44.14,43.92,43.95,1752,39.678552762228,39.6962694932887,39.4984176743371,39.5253974678305,1948.12462196415,0.0,1.0
2022-04-19,43.3455,43.35,43.34,43.34,744,38.9817546289385,38.9858015979625,38.9768083334647,38.9768083334647,827.285798368337,0.0,1.0
2022-04-20,43.7447,43.7447,43.56,43.56,774,39.3407657476906,39.3407657476906,39.1746601524163,39.1746601524163,860.644096689642,0.0,1.0
2022-04-21,43.0315,43.0315,43.0315,43.0315,258,38.6993661237075,38.6993661237075,38.6993661237075,38.6993661237075,286.881365563214,0.0,1.0
2022-04-22,42.8833,42.8913,42.8833,42.8913,235,38.5660859438502,38.5732805554484,38.5660859438502,38.5732805554484,261.306670183547,0.0,1.0
2022-04-25,42.93,43.11,42.93,43.11,793,38.6080844890549,38.7699632500153,38.6080844890549,38.7699632500153,881.7710189598,0.0,1.0
2022-04-26,42.6048,42.9,42.6048,42.9,1411,38.3156235275864,38.5811046955615,38.3156235275864,38.5811046955615,1568.95196437866,0.0,1.0
2022-04-27,43.7154,43.7154,43.49,43.49,685,39.3144154827121,39.3144154827121,39.1117073009317,39.1117073009317,761.681145003106,0.0,1.0
2022-04-28,44.0934,44.0934,44.0934,44.0934,150,39.6543608807289,39.6543608807289,39.6543608807289,39.6543608807289,166.79149160652,0.0,1.0
2022-04-29,43.9441,44.18,43.9441,44.18,806,39.5200914417768,39.7322425512799,39.5200914417768,39.7322425512799,896.226281565698,0.0,1.0
2022-05-02,44.0083,44.04,43.79,44.0255,5063,39.5778281998526,39.6063368483107,39.3815052358657,39.5932966147889,5629.76881335873,0.0,1.0
2022-05-03,43.7897,43.83,43.7897,43.83,441,39.3812354379307,39.4174782938569,39.3812354379307,39.4174782938569,490.366985323168,0.0,1.0
2022-05-04,43.8311,43.8311,43.5323,43.5323,502,39.4184675529516,39.4184675529516,39.1497488097574,39.1497488097574,558.195525243153,0.0,1.0
2022-05-05,43.3481,43.45,43.2399,43.2399,701,38.9840928777079,39.0757342429405,38.8867857558417,38.8867857558417,779.472237441135,0.0,1.0
2022-05-06,43.5098,43.5098,43.345,43.48,1883,39.1295139646373,39.1295139646373,38.9813049657136,39.1027140364339,2093.78919130051,0.0,1.0
2022-05-09,43.86,44.26,43.86,44.2,1751,39.4444580873503,39.8041886672623,39.4444580873503,39.7502290802755,1947.01267868677,0.0,1.0
2022-05-10,42.7737,43.08,42.73,43.08,2676,38.4675197649543,38.7429834565219,38.4282191990989,38.7429834565219,2975.56021026031,0.0,1.0
2022-05-11,42.323,42.43,42.323,42.4,1430,38.0621933340384,38.1584212641649,38.0621933340384,38.1314414706715,1590.07888664882,0.0,1.0
2022-05-12,40.7187,40.88,40.68,40.68,1296,36.6194039106564,36.7644652670059,36.5845999770499,36.5845999770499,1441.07848748033,0.0,1.0
2022-05-13,41.3993,41.3993,41.0601,41.0601,1319,37.2314854923766,37.2314854923766,36.9264339606113,36.9264339606113,1466.65318286,0.0,1.0
2022-05-16,40.9404,40.95,40.85,40.87,1142,36.8187845845726,36.8274181184905,36.7374854735125,36.7554720025081,1269.8392227643,0.0,1.0
2022-05-17,40.0667,40.11,39.91,40.11,2715,36.0330430653998,36.0719839006753,35.8921186107193,36.0719839006753,3018.92599807801,0.0,1.0
2022-05-18,39.8784,40.28,39.8784,40.28,1097,35.8636998949063,36.2248693971379,35.8636998949063,36.2248693971379,1219.80177528235,0.0,1.0
2022-05-19,39.7404,39.7404,39.28,39.53,783,35.7395928448366,35.7395928448366,35.3255429473579,35.5503745598029,870.651586186034,0.0,1.0
2022-05-20,39.6119,39.68,39.48,39.68,264,35.6240293960399,35.6852735272699,35.5054082373139,35.6852735272699,293.553025227475,0.0,1.0
2022-05-23,38.9511,39.01,38.85,38.85,653,35.0297544780253,35.0827248059173,34.9388325739525,34.9388325739525,726.098960127049,0.0,1.0
2022-05-24,39.1324,39.1324,38.85,39.04,1042,35.1928023633704,35.1928023633704,34.9388325739525,35.1097045994107,1158.64489502662,0.0,1.0
2022-05-25,40.3336,40.3336,40.2401,40.2401,134,36.2730732948461,36.2730732948461,36.1889862717917,36.1889862717917,149.000399168491,0.0,1.0
2022-05-26,40.2953,40.2953,40.07,40.19,685,36.2386290918195,36.2386290918195,36.0360108426841,36.1439300166577,761.681145003108,0.0,1.0
2022-05-27,40.5877,40.5877,40.5877,40.5877,26,36.5015921457352,36.5015921457352,36.5015921457352,36.5015921457352,28.9105252117968,0.0,1.0
2022-05-31,41.1614,41.1901,41.1614,41.1901,515,37.017535729974,37.0433463990827,37.017535729974,37.0433463990827,572.650787849051,0.0,1.0
2022-06-01,40.4375,40.85,40.37,40.8499,519,36.3665133129783,36.7374854735125,36.3058087776181,36.7373955408675,577.098560958558,0.0,1.0
2022-06-02,40.4575,40.4575,40.19,40.19,484,36.3844998419739,36.3844998419739,36.1439300166577,36.1439300166577,538.18054625037,0.0,1.0
2022-06-03,40.1429,40.1429,40.08,40.08,621,36.1015717408731,36.1015717408731,36.0450041071819,36.0450041071819,690.516775250991,0.0,1.0
2022-06-06,40.4889,40.5,40.4889,40.499,1815,36.412738692497,36.4227212160895,36.412738692497,36.4218218896397,2018.17704843889,0.0,1.0
2022-06-07,40.3159,40.3159,40.3159,40.3159,93,36.257155216685,36.257155216685,36.257155216685,36.257155216685,103.410724796042,0.0,1.0
2022-06-08,39.8832,39.93,39.8832,39.9,1401,35.8680166618652,35.9101051397149,35.8680166618652,35.8831253462215,1557.83253160489,0.0,1.0
2022-06-09,39.494,39.87,39.494,39.86,473,35.5179988076108,35.8561455527281,35.5179988076108,35.8471522882303,525.949170199226,0.0,1.0
2022-06-10,39.3669,39.3669,39.3669,39.3669,69,35.4036944158438,35.4036944158438,35.4036944158438,35.4036944158438,76.7240861389991,0.0,1.0
2022-06-13,38.29,38.3,38.29,38.29,603,34.4352097620757,34.4442030265735,34.4352097620757,34.4352097620757,670.50179625821,0.0,1.0
2022-06-14,38.1232,38.3001,38.1232,38.3,527,34.2852021102524,34.4442929592185,34.2852021102524,34.4442030265735,585.994107177573,0.0,1.0
2022-06-15,38.4871,38.4894,38.26,38.26,4289,34.6124670053274,34.6145354561619,34.4082299685823,34.4082299685823,4769.12471666908,0.0,1.0
2022-06-16,37.8645,37.8645,37.8645,37.8645,171,34.0525463576944,34.0525463576944,34.0525463576944,34.0525463576944,190.142300431432,0.0,1.0
2022-06-17,37.3618,37.56,37.35,37.56,776,33.8995952104009,34.0794286170008,33.8888886806437,34.0794286170008,855.253775747286,0.332627,1.0
2022-06-21,36.99,37.1701,36.9,36.9,905,33.562248789746,33.7256594684979,33.4805888170215,33.4805888170215,997.428694653727,0.0,1.0
2022-06-22,36.0093,36.1301,36.0093,36.1301,658,32.6724272869586,32.7820331170154,32.6724272869586,32.7820331170154,725.202299538292,0.0,1.0
2022-06-23,35.789,35.789,35.67,35.7599,657,32.4725418203898,32.4725418203898,32.3645691897875,32.4461384292089,724.100168383977,0.0,1.0
2022-06-24,36.3242,36.37,36.26,36.29,739,32.9581464581911,32.9997023109776,32.8998956776477,32.9271156685558,814.474923037686,0.0,1.0
2022-06-27,36.1858,36.1858,36.17,36.1701,355,32.8325715668015,32.8325715668015,32.8182357049232,32.8183264382263,391.256559781298,0.0,1.0
2022-06-28,36.8585,37.1201,36.8585,37.12,641,33.4429344962652,33.6802928169843,33.4429344962652,33.6802020836813,706.466069914962,0.0,1.0
2022-06-29,37.0797,37.22,37.0797,37.22,347,33.6436365625613,33.7709353867084,33.6436365625613,33.7709353867084,382.439510546789,0.0,1.0
2022-06-30,36.6742,36.6742,36.6742,36.6742,14,33.2757130187862,33.2757130187862,33.2757130187862,33.2757130187862,15.4298361603892,0.0,1.0
2022-07-01,36.7814,36.7814,36.7814,36.7814,53,33.3729791196313,33.3729791196313,33.3729791196313,33.3729791196313,58.4129511786162,0.0,1.0
2022-07-05,35.7821,35.83,35.7389,35.83,380,32.4662812224809,32.5097424746309,32.4270844355732,32.5097424746309,418.809838639135,0.0,1.0
2022-07-06,36.3162,36.3162,36.3162,36.3162,7,32.950887793949,32.950887793949,32.950887793949,32.950887793949,7.71491808019458,0.0,1.0
2022-07-07,36.8423,36.93,36.7,36.93,6426,33.4282357011748,33.5078088079296,33.2991222109672,33.5078088079296,7082.29479761864,0.0,1.0
2022-07-08,36.8205,36.8361,36.8205,36.8361,615,33.4084558411149,33.4226102363872,33.4084558411149,33.4226102363872,677.810659902811,0.0,1.0
2022-07-11,36.587,36.587,36.5561,36.5561,420,33.1965935785465,33.1965935785465,33.1685569879111,33.1685569879111,462.895084811675,0.0,1.0
2022-07-12,36.24,36.45,36.24,36.45,1598,32.8817490170423,33.0722889533993,32.8817490170423,33.0722889533993,1761.20558459299,0.0,1.0
2022-07-13,35.9444,36.0399,35.9444,36.0399,403,32.613541373294,32.7001916776849,32.613541373294,32.7001916776849,444.158855188345,0.0,1.0
2022-07-14,35.7363,35.7363,35.62,35.62,219,32.4247253696945,32.4247253696945,32.3192025382739,32.3192025382739,241.366722794659,0.0,1.0
2022-07-15,35.9584,35.9584,35.9584,35.9584,32,32.6262440357178,32.6262440357178,32.6262440357178,32.6262440357178,35.2681969380324,0.0,1.0
2022-07-18,36.9512,37.044,36.9512,37.01,1144,33.5270442681714,33.6112447733806,33.5270442681714,33.5803954503514,1260.83804053466,0.0,1.0
2022-07-19,37.7929,37.7929,37.6961,37.6961,384,34.290746479751,34.290746479751,34.2029166424207,34.2029166424207,423.218363256389,0.0,1.0
2022-07-20,37.9579,37.9579,37.9579,37.9579,9,34.4404564297458,34.4404564297458,34.4404564297458,34.4404564297458,9.91918038882162,0.0,1.0
2022-07-21,38.2602,38.2602,38.06,38.07,4231,34.7147432047969,34.7147432047969,34.5330951321365,34.5421684624393,4663.11691390047,0.0,1.0
2022-07-22,38.1078,38.1078,38.06,38.06,126,34.5764656509835,34.5764656509835,34.5330951321365,34.5330951321365,138.868525443503,0.0,1.0
2022-07-25,37.8376,37.8376,37.8338,37.8338,162,34.3313042662041,34.3313042662041,34.3278564006891,34.3278564006891,178.545246998789,0.0,1.0
2022-07-26,37.854,38.02,37.854,38.02,146,34.3461845279006,34.4968018109257,34.3461845279006,34.4968018109257,160.911148529773,0.0,1.0
2022-07-27,38.6196,38.6598,38.6196,38.6598,235,35.0408386958765,35.0773134836934,35.0408386958765,35.0773134836934,259.000821263676,0.0,1.0
2022-07-28,38.8731,38.8731,38.8731,38.8731,25,35.2708476190504,35.2708476190504,35.2708476190504,35.2708476190504,27.5532788578378,0.0,1.0
2022-07-29,39.1813,39.1813,39.1813,39.1813,28,35.5504876589801,35.5504876589801,35.5504876589801,35.5504876589801,30.8596723207783,0.0,1.0
2022-08-01,39.261,39.34,39.09,39.09,17796,35.6228021014927,35.6944814108842,35.4676481533163,35.4676481533163,19613.5260221633,0.0,1.0
2022-08-02,39.1355,39.4,39.1355,39.28,21323,35.5089318061936,35.7489213927005,35.5089318061936,35.6400414290679,23500.7426034271,0.0,1.0
2022-08-03,38.9704,38.9704,38.87,38.87,399,35.3591311228958,35.3591311228958,35.2680348866565,35.2680348866565,439.750330571092,0.0,1.0
2022-08-04,38.9272,39.0,38.9272,39.0,314,35.3199343359881,35.3859881805918,35.3199343359881,35.3859881805918,346.069182454443,0.0,1.0
2022-08-05,38.9533,38.9533,38.92,38.92,233,35.3436157280781,35.3436157280781,35.3134015381701,35.3134015381701,256.796558955049,0.0,1.0
2022-08-08,39.1943,39.3,39.16,39.29,4560,35.5622829883736,35.6581880896733,35.5311614654353,35.6491147593706,5025.71806366962,0.0,1.0
2022-08-09,39.3071,39.3071,39.25,39.29,1775,35.6646301541882,35.6646301541882,35.6128214381597,35.6491147593706,1956.28279890649,0.0,1.0
2022-08-10,39.958,39.958,39.69,39.69,767,36.255213223592,36.255213223592,36.0120479714792,36.0120479714792,845.334595358465,0.0,1.0
2022-08-11,40.0586,40.12,40.0586,40.08,549,36.3464909264373,36.402201174496,36.3464909264373,36.3659078532851,605.070003718119,0.0,1.0
2022-08-12,40.3422,40.3422,40.3422,40.3422,26,36.6038105738224,36.6038105738224,36.6038105738224,36.6038105738224,28.6554100121513,0.0,1.0
2022-08-15,40.3193,40.3193,40.2497,40.2497,515,36.5830326474291,36.5830326474291,36.5198822685222,36.5198822685222,567.59754447146,0.0,1.0
2022-08-16,40.2265,40.24,40.1,40.1,984,36.4988321422199,36.5110811381286,36.3840545138906,36.3840545138906,1084.4970558445,0.0,1.0
2022-08-17,40.6347,40.6347,40.6347,40.6347,112,36.8692054851768,36.8692054851768,36.8692054851768,36.8692054851768,123.438689283113,0.0,1.0
2022-08-18,40.289,40.44,40.2772,40.44,15600,36.5555404566119,36.6925477441829,36.5448339268547,36.6925477441829,17193.2460072908,0.0,1.0
2022-08-19,40.1547,40.22,40.1,40.1,3959,36.4336856306464,36.4929344775232,36.3840545138906,36.3840545138906,4363.3372399272,0.0,1.0
2022-08-22,40.0208,40.12,40.0,40.12,7117,36.3121937378931,36.402201174496,36.2933212108634,36.402201174496,7843.86742524926,0.0,1.0
2022-08-23,39.5559,39.71,39.5559,39.71,688,35.8903746121198,36.0301946320847,35.8903746121198,36.0301946320847,758.266234167697,0.0,1.0
2022-08-24,39.86,39.86,39.805,39.805,657,36.1662945866254,36.1662945866254,36.1163912699605,36.1163912699605,724.100168383978,0.0,1.0
2022-08-25,40.3132,40.3132,40.3132,40.3132,52,36.5774979159445,36.5774979159445,36.5774979159445,36.5774979159445,57.3108200243026,0.0,1.0
2022-08-26,40.03,40.03,40.03,40.03,118,36.3205412017716,36.3205412017716,36.3205412017716,36.3205412017716,130.051476208994,0.0,1.0
2022-08-29,40.2919,40.2919,40.22,40.23,552,36.5581717223997,36.5581717223997,36.4929344775232,36.5020078078259,608.376397181059,0.0,1.0
2022-08-30,39.3928,39.3928,39.3799,39.3799,472,35.7423885948825,35.7423885948825,35.730683998792,35.730683998792,520.205904835978,0.0,1.0
2022-08-31,38.9058,39.18,38.9058,39.18,153,35.3005174091402,35.5493081260407,35.3005174091402,35.5493081260407,168.626066609968,0.0,1.0
2022-09-01,38.6502,38.6502,38.54,38.5801,532,35.0686030866028,35.0686030866028,34.9686149866669,35.0049990411808,586.333774094789,0.0,1.0
2022-09-02,38.6921,38.7298,38.6921,38.7298,516,35.1066203405712,35.1408267958125,35.1066203405712,35.1408267958125,568.699675625773,0.0,1.0
2022-09-06,38.0488,38.26,38.0488,38.26,7716,34.5229330021975,34.7145617381909,34.5229330021975,34.7145617381909,8504.04398668307,0.0,1.0
2022-09-07,37.7238,37.74,37.68,37.73,4358,34.2280497673592,34.2427485624496,34.1883085806333,34.2336752321469,4803.08757049829,0.0,1.0
2022-09-08,37.6461,37.6599,37.6461,37.6599,273,34.1575499909071,34.1700711867249,34.1575499909071,34.1700711867249,300.881805127589,0.0,1.0
2022-09-09,37.7804,37.92,37.7804,37.92,4457,34.2794048168726,34.4060685078985,34.2794048168726,34.4060685078985,4912.19855477533,0.0,1.0
2022-09-12,38.6095,38.6095,38.445,38.445,467,35.0316746322708,35.0316746322708,34.8824183487911,34.8824183487911,514.69524906441,0.0,1.0
2022-09-13,37.8715,38.1299,37.8715,38.1299,422,34.3620628559303,34.5965177109525,34.3620628559303,34.5965177109525,465.099347120303,0.0,1.0
2022-09-14,37.8069,37.8871,37.8069,37.84,577,34.3034491421748,34.3762172512026,34.3034491421748,34.3334818654768,635.929676038897,0.0,1.0
2022-09-15,37.555,37.77,37.555,37.77,43012,34.0748919518494,34.2699685533578,34.0748919518494,34.2699685533578,47404.8652093328,0.0,1.0
2022-09-16,37.4007,37.4007,37.4007,37.4007,201,33.9348904652785,33.9348904652785,33.9348904652785,33.9348904652785,221.528362017016,0.0,1.0
2022-09-19,36.4288,36.4288,36.4288,36.4288,146,33.0530534931575,33.0530534931575,33.0530534931575,33.0530534931575,160.911148529773,0.0,1.0
2022-09-20,36.2607,36.2607,36.2607,36.2607,189,32.9005308107689,32.9005308107689,32.9005308107689,32.9005308107689,208.302788165254,0.0,1.0
2022-09-21,36.1224,36.24,36.1224,36.24,487,32.7750466526823,32.8817490170423,32.7750466526823,32.8817490170423,536.737872150681,0.0,1.0
2022-09-22,36.0008,36.0008,35.9,35.91,2656,32.6647149562013,32.6647149562013,32.5732557867499,32.5823291170526,2927.26034585669,0.0,1.0
2022-09-23,35.5649,35.6401,35.47,35.5801,1978,32.2692084883059,32.3374399321823,32.1831025837331,32.282999950366,2180.01542323213,0.0,1.0
2022-09-26,34.5173,34.5173,34.4516,34.4516,167,31.3186864057934,31.3186864057934,31.2590746257046,31.2590746257046,184.055902770357,0.0,1.0
2022-09-27,35.0321,35.0321,35.0321,35.0321,13,31.7857814497772,31.7857814497772,31.7857814497772,31.7857814497772,14.3277050060757,0.0,1.0
2022-09-28,36.0057,36.0057,35.95,35.95,553,32.6691608880496,32.6691608880496,32.6186224382635,32.6186224382635,609.478528335373,0.0,1.0
2022-09-29,36.0647,36.0647,36.0647,36.0647,9,32.7226935368356,32.7226935368356,32.7226935368356,32.7226935368356,9.91918038882163,0.0,1.0
2022-09-30,35.9289,35.9289,35.9289,35.9289,24,32.5994777113248,32.5994777113248,32.5994777113248,32.5994777113248,26.4511477035243,0.0,1.0
2022-10-03,37.1134,37.1134,36.89,36.89,405,33.6742136856815,33.6742136856815,33.4715154867188,33.4715154867188,446.363117496972,0.0,1.0
2022-10-04,37.9012,37.9012,37.6983,37.6983,535,34.3890106469294,34.3890106469294,34.2049127750873,34.2049127750873,589.64016755773,0.0,1.0
2022-10-05,37.8378,37.8378,37.8,37.8,161,34.3314857328102,34.3314857328102,34.2971885442659,34.2971885442659,177.443115844476,0.0,1.0
2022-10-06,37.77,37.77,37.77,37.77,202,34.2699685533578,34.2699685533578,34.2699685533578,34.2699685533578,222.63049317133,0.0,1.0
2022-10-07,37.5855,37.6,37.5855,37.6,628,34.1025656092727,34.1157219382116,34.1025656092727,34.1157219382116,692.138364908886,0.0,1.0
2022-10-10,36.97,36.97,36.97,36.97,12,33.5441021291405,33.5441021291405,33.5441021291405,33.5441021291405,13.2255738517622,0.0,1.0
2022-10-11,36.7667,36.7667,36.75,36.75,133,33.3596413240863,33.3596413240863,33.3444888624808,33.3444888624808,146.583443523697,0.0,1.0
2022-10-12,36.6789,36.7299,36.6789,36.6801,759,33.2799774840285,33.3262514685723,33.2799774840285,33.2810662836648,836.517546123955,0.0,1.0
2022-10-13,36.7405,36.81,36.7405,36.8,552,33.3358691986932,33.3989288442971,33.3358691986932,33.3898555139943,608.376397181059,0.0,1.0
2022-10-14,36.4158,36.459,36.4158,36.459,298,33.041258163764,33.0804549506717,33.041258163764,33.0804549506717,328.435083985427,0.0,1.0
2022-10-17,37.3012,37.3041,37.2501,37.2501,667,33.8446108287665,33.8472420945543,33.7982461109196,33.7982461109196,735.121479927112,0.0,1.0
2022-10-18,37.7377,37.7377,37.7377,37.7377,28,34.24066169648,34.24066169648,34.24066169648,34.24066169648,30.8596723207784,0.0,1.0
2022-10-19,37.8823,37.8823,37.85,37.8501,248,34.3718620526573,34.3718620526573,34.3425551957795,34.3426459290825,273.328526269751,0.0,1.0
2022-10-20,38.683,38.683,38.63,38.63,178,35.0983636099957,35.0983636099957,35.0502749593914,35.0502749593914,196.179345467806,0.0,1.0
2022-10-21,38.8968,38.8968,38.65,38.65,399,35.2923514118678,35.2923514118678,35.0684216199968,35.0684216199968,439.750330571092,0.0,1.0
2022-10-24,38.8092,38.85,38.63,38.79,4815,35.212869038416,35.2498882260511,35.0502749593914,35.1954482442348,5306.76150801957,0.0,1.0
2022-10-25,38.7969,38.8,38.68,38.69,3480,35.2017088421437,35.2045215745375,35.0956416109049,35.1047149412076,3835.41641701102,0.0,1.0
2022-10-26,38.3105,38.3105,38.26,38.26,279,34.7603820562196,34.7603820562196,34.7145617381909,34.7145617381909,307.49459205347,0.0,1.0
2022-10-27,37.7172,37.86,37.7172,37.8501,1650,34.2220613693594,34.3516285260822,34.2220613693594,34.3426459290825,1818.5164046173,0.0,1.0
2022-10-28,37.8147,37.8147,37.53,37.53,107,34.3105263398109,34.3105263398109,34.0522086260926,34.0522086260926,117.928033511546,0.0,1.0
2022-10-31,37.6166,37.6166,37.48,37.49,1605,34.1307836665141,34.1307836665141,34.006841974579,34.0159153048817,1768.92050267319,0.0,1.0
2022-11-01,37.069,37.17,36.97,37.17,321,33.6339280991374,33.7255687351948,33.5441021291405,33.7255687351948,353.784100534638,0.0,1.0
2022-11-02,36.7273,36.9501,36.7273,36.95,1513,33.3238924026936,33.5260462018381,33.3238924026936,33.5259554685351,1667.52443647634,0.0,1.0
2022-11-03,36.7479,36.7479,36.7479,36.7479,111,33.3425834631172,33.3425834631172,33.3425834631172,33.3425834631172,122.3365581288,0.0,1.0
2022-11-04,37.4189,37.4189,37.4189,37.4189,128,33.9514039264294,33.9514039264294,33.9514039264294,33.9514039264294,141.07278775213,0.0,1.0
2022-11-07,37.1229,37.1672,37.1,37.13,4409,33.682833349469,33.7230282027101,33.6620554230758,33.689275413984,4859.29625936828,0.0,1.0
2022-11-08,36.6531,36.6531,36.6531,36.6531,89,33.2565682918475,33.2565682918475,33.2565682918475,33.2565682918475,98.0896727339025,0.0,1.0
2022-11-09,36.0958,36.0958,36.0958,36.0958,5,32.7509115940771,32.7509115940771,32.7509115940771,32.7509115940771,5.51065577156756,0.0,1.0
2022-11-10,36.313,36.313,36.13,36.13,342,32.9479843282521,32.9479843282521,32.7819423837124,32.7819423837124,376.928854775221,0.0,1.0
2022-11-11,36.718,36.718,36.718,36.718,134,33.3154542055121,33.3154542055121,33.3154542055121,33.3154542055121,147.685574678011,0.0,1.0
2022-11-14,35.6307,35.7901,35.6307,35.79,475,32.3289110016978,32.4735398867231,32.3289110016978,32.47344915342,523.512298298918,0.0,1.0
2022-11-15,35.311,35.311,35.311,35.311,119,32.03883663192,32.03883663192,32.03883663192,32.03883663192,131.153607363308,0.0,1.0
2022-11-16,35.4439,35.4439,35.42,35.42,320,32.159421191643,32.159421191643,32.1377359322196,32.1377359322196,352.681969380325,0.0,1.0
2022-11-17,35.6828,35.6828,35.6828,35.6828,47,32.3761830525749,32.3761830525749,32.3761830525749,32.3761830525749,51.8001642527351,0.0,1.0
2022-11-18,35.5453,35.5453,35.5453,35.5453,56,32.2514247609126,32.2514247609126,32.2514247609126,32.2514247609126,61.7193446415567,0.0,1.0
2022-11-21,34.9433,34.9433,34.7719,34.81,508,31.7052102766891,31.7052102766891,31.5496933953005,31.5842627837539,559.882626391264,0.0,1.0
2022-11-22,35.1489,35.15,35.05,35.05,7142,31.8917579477129,31.8927560140462,31.8020227110191,31.8020227110191,7871.42070410712,0.0,1.0
2022-11-23,35.1366,35.1366,35.01,35.01,362,31.8805977514406,31.8805977514406,31.7657293898082,31.7657293898082,398.971477861492,0.0,1.0
2022-11-25,34.7851,34.7851,34.7851,34.7851,49,31.5616701913001,31.5616701913001,31.5616701913001,31.5616701913001,54.0044265613622,0.0,1.0
2022-11-28,34.5009,34.61,34.4,34.4,1259,31.3038061440969,31.4027961776996,31.2122562413425,31.2122562413425,1387.58312328071,0.0,1.0
2022-11-29,34.3474,34.3474,34.3474,34.3474,4,31.1645305239503,31.1645305239503,31.1645305239503,31.1645305239503,4.40852461725405,0.0,1.0
2022-11-30,34.4714,34.69,34.4714,34.69,348,31.2770398197039,31.4753828201213,31.2770398197039,31.4753828201213,383.541641701103,0.0,1.0
2022-12-01,34.2632,34.2632,34.2632,34.2632,19,31.0881330828014,31.0881330828014,31.0881330828014,31.0881330828014,20.9404919319567,0.0,1.0
2022-12-02,34.3173,34.3173,34.3173,34.3173,2,31.1372197997391,31.1372197997391,31.1372197997391,31.1372197997391,2.20426230862702,0.0,1.0
2022-12-05,32.721,33.12,32.721,33.12,1703,29.6888440835165,30.0508699625949,29.6888440835165,30.0508699625949,1876.92935579592,0.0,1.0
2022-12-06,32.8907,33.08,32.8907,33.08,127,29.8428184987536,30.014576641384,29.8428184987536,30.014576641384,139.970656597816,0.0,1.0
2022-12-07,32.31,32.31,32.31,32.31,101,29.3159302080749,29.3159302080749,29.3159302080749,29.3159302080749,111.315246585665,0.0,1.0
2022-12-08,32.7094,32.72,32.66,32.66,1409,29.6783190203654,29.6879367504863,29.63349676867,29.63349676867,1552.90279642774,0.0,1.0
2022-12-09,32.6353,32.7493,32.6353,32.7493,127,29.6110856428223,29.7145216082732,29.6110856428223,29.7145216082732,139.970656597816,0.0,1.0
2022-12-12,32.2379,32.2379,32.2379,32.2379,18,29.2505114965923,29.2505114965923,29.2505114965923,29.2505114965923,19.8383607776433,0.0,1.0
2022-12-13,32.9984,32.9984,32.9984,32.9984,123,29.9405382661139,29.9405382661139,29.9405382661139,29.9405382661139,135.562131980562,0.0,1.0
2022-12-14,32.8797,32.8797,32.8797,32.8797,53,29.8328378354206,29.8328378354206,29.8328378354206,29.8328378354206,58.4129511786163,0.0,1.0
2022-12-15,32.8244,32.89,32.82,32.89,745,29.7826623188466,29.8421833656324,29.7786700535134,29.8421833656324,821.087709963568,0.0,1.0
2022-12-16,32.5476,32.5476,32.5476,32.5476,27,29.8028958454217,29.8028958454217,29.8028958454217,29.8028958454217,29.4865708539863,0.2991,1.0
2022-12-19,32.2549,32.2549,32.2549,32.2549,50,29.5348789220862,29.5348789220862,29.5348789220862,29.5348789220862,54.6047608407153,0.0,1.0
2022-12-20,32.6041,32.6041,32.6041,32.6041,128,29.854631261098,29.854631261098,29.854631261098,29.854631261098,139.788187752231,0.0,1.0
2022-12-21,32.7002,32.7002,32.64,32.64,136,29.9426272513014,29.9426272513014,29.8875038526516,29.8875038526516,148.524949486746,0.0,1.0
2022-12-22,32.1562,32.1562,32.03,32.03,394,29.4445021870906,29.4445021870906,29.3289444975622,29.3289444975622,430.285515424836,0.0,1.0
2022-12-23,32.3111,32.3111,32.24,32.24,798,29.5863396364403,29.5863396364403,29.5212354230848,29.5212354230848,871.491983017817,0.0,1.0
2022-12-27,32.9435,32.9435,32.9435,32.9435,30,30.1654100235854,30.1654100235854,30.1654100235854,30.1654100235854,32.7628565044292,0.0,1.0
2022-12-28,33.1423,33.23,33.1423,33.195,1851,30.3474454330801,30.4277497862627,30.3474454330801,30.3957012986756,2021.46824632328,0.0,1.0
2022-12-29,33.5609,33.5609,33.51,33.51,261,30.7307453446218,30.7307453446218,30.6841376869594,30.6841376869594,285.036851588534,0.0,1.0
2022-12-30,33.1855,33.1855,33.1855,33.1855,103,30.3870024234734,30.3870024234734,30.3870024234734,30.3870024234734,112.485807331873,0.0,1.0
2023-01-03,33.78,33.78,33.78,33.78,6,30.931368876917,30.931368876917,30.931368876917,30.931368876917,6.55257130088585,0.0,1.0
2023-01-04,33.7463,33.7463,33.7463,33.7463,56,30.900510761726,30.900510761726,30.900510761726,30.900510761726,61.1573321416012,0.0,1.0
2023-01-05,33.4159,33.4159,33.39,33.39,639,30.5979730389038,30.5979730389038,30.5742571580894,30.5742571580894,697.848843544343,0.0,1.0
2023-01-06,33.7644,33.8,33.54,33.7001,11398,30.9170844081639,30.9496822983954,30.7116078191769,30.8582067581111,12447.7012812495,0.0,1.0
2023-01-09,33.8708,33.9919,33.8708,33.92,729,31.0145118104287,31.12539957748,31.0145118104287,31.0595628272654,796.137413057629,0.0,1.0
2023-01-10,33.8176,33.8176,33.8176,33.8176,162,30.9657981092963,30.9657981092963,30.9657981092963,30.9657981092963,176.919425123918,0.0,1.0
2023-01-11,33.6472,33.6472,33.6472,33.6472,72,30.8097677583009,30.8097677583009,30.8097677583009,30.8097677583009,78.6308556106299,0.0,1.0
2023-01-12,34.2659,34.289,34.25,34.2654,1075,31.3762934517333,31.3974454535408,31.361734281658,31.3758356161964,1174.00235807538,0.0,1.0
2023-01-13,34.4581,34.48,34.33,34.33,846,31.5522854321402,31.5723386286589,31.4349879675714,31.4349879675714,923.912553424902,0.0,1.0
2023-01-17,33.9853,33.9853,33.78,33.86,1132,31.1193561483922,31.1193561483922,30.931368876917,31.0046225628304,1236.2517854338,0.0,1.0
2023-01-18,33.6193,33.6193,33.6193,33.6193,31,30.7842205353386,30.7842205353386,30.7842205353386,30.7842205353386,33.8549517212435,0.0,1.0
2023-01-19,33.9701,33.9701,33.8,33.82,1534,31.1054379480687,31.1054379480687,30.9496822983954,30.9679957198737,1675.27406259314,0.0,1.0
2023-01-20,34.1315,34.1315,34.0701,34.0701,370,31.2532272593989,31.2532272593989,31.1970050554604,31.1970050554604,404.075230221293,0.0,1.0
2023-01-23,34.0517,34.1355,33.96,33.96,579,31.1801567077003,31.2568899436945,31.0961896702221,31.0961896702221,632.323130535483,0.0,1.0
2023-01-24,34.1254,34.19,34.1254,34.19,170,31.247641665848,31.306794017223,31.247641665848,31.306794017223,185.656186858432,0.0,1.0
2023-01-25,34.2552,34.2552,34.0332,34.079,7334,31.3664957712424,31.3664957712424,31.1632167928328,31.2051545280182,8009.42632011613,0.0,1.0
2023-01-26,34.3459,34.35,34.3459,34.35,124,31.4495471376467,31.4533013890497,31.4495471376467,31.4533013890497,135.419806884974,0.0,1.0
2023-01-27,34.3826,34.44,34.37,34.44,1113,31.4831522660594,31.5357117857023,31.4716148105281,31.5357117857023,1215.50197631432,0.0,1.0
2023-01-30,34.0019,34.0019,33.96,33.96,273,31.1345562882192,31.1345562882192,31.0961896702221,31.0961896702221,298.141994190306,0.0,1.0
2023-01-31,34.0725,34.0725,33.9,33.9,1255,31.1992026660378,31.1992026660378,31.0412494057871,31.0412494057871,1370.57949710195,0.0,1.0
2023-02-01,33.9791,33.9791,33.9791,33.9791,57,31.1136789877339,31.1136789877339,31.1136789877339,31.1136789877339,62.2494273584155,0.0,1.0
2023-02-02,33.7903,33.7903,33.77,33.77,365,30.9408002889784,30.9408002889784,30.9222121661779,30.9222121661779,398.614754137222,0.0,1.0
2023-02-03,33.5854,33.76,33.5854,33.76,357,30.7531792859328,30.9130554554387,30.7531792859328,30.9130554554387,389.877992402707,0.0,1.0
2023-02-06,33.1425,33.18,33.1425,33.18,290,30.3476285672949,30.3819662325668,30.3476285672949,30.3819662325668,316.707612876149,0.0,1.0
2023-02-07,32.7733,32.7733,32.7199,32.7199,649,30.0095628068048,30.0095628068048,29.9606659714576,29.9606659714576,708.769795712484,0.0,1.0
2023-02-08,32.6533,32.6601,32.65,32.6601,551,29.8996822779347,29.9059088412374,29.8966605633908,29.9059088412374,601.744464464683,0.0,1.0
2023-02-09,32.2989,32.2989,32.2989,32.2989,107,29.5751684493385,29.5751684493385,29.5751684493385,29.5751684493385,116.854188199131,0.0,1.0
2023-02-10,32.7878,32.7878,32.3,32.3,6956,30.0228400373766,30.0228400373766,29.5761756875198,29.5761756875198,7596.61432816031,0.0,1.0
2023-02-13,33.2578,33.2578,33.2578,33.2578,47,30.4532054421176,30.4532054421176,30.4532054421176,30.4532054421176,51.3284751902723,0.0,1.0
2023-02-14,32.982,33.2,32.982,33.15,979,30.2006633599312,30.4002796540452,30.2006633599312,30.3544961003493,1069.16121726121,0.0,1.0
2023-02-15,33.5513,33.5513,33.32,33.33,563373,30.7219549023122,30.7219549023122,30.5101601829152,30.5193168936544,615256.958582326,0.0,1.0
2023-02-16,33.2974,33.32,33.2974,33.32,4002,30.4894660166447,30.5101601829152,30.4894660166447,30.5101601829152,4370.56505769085,0.0,1.0
2023-02-17,33.1851,33.1851,33.09,33.09,254,30.3866361550438,30.3866361550438,30.2995558359143,30.2995558359143,277.392185070834,0.0,1.0
2023-02-21,32.225,32.225,32.225,32.225,536,29.5075003569761,29.5075003569761,29.5075003569761,29.5075003569761,585.363036212468,0.0,1.0
2023-02-22,32.136,32.2013,32.136,32.2013,532,29.4260056313974,29.4857989525242,29.4260056313974,29.4857989525242,580.994655345212,0.0,1.0
2023-02-23,32.0291,32.0291,32.0291,32.0291,77,29.3281203935957,29.3281203935957,29.3281203935957,29.3281203935957,84.0913316947017,0.0,1.0
2023-02-24,31.9419,31.9419,31.86,31.87,742,29.2482738759502,29.2482738759502,29.1732804149963,29.1824371257355,810.334650876214,0.0,1.0
2023-02-27,31.5562,31.5562,31.5562,31.5562,137,28.8950995427404,28.8950995427404,28.8950995427404,28.8950995427404,149.61704470356,0.0,1.0
2023-02-28,31.78,31.79,31.78,31.79,279,29.100026729083,29.1091834398222,29.100026729083,29.1091834398222,304.694565491191,0.0,1.0
2023-03-01,32.1403,32.1403,32.08,32.08,559,29.4299430170153,29.4299430170153,29.3747280512581,29.3747280512581,610.481226199197,0.0,1.0
2023-03-02,32.5223,32.53,32.43,32.43,293,29.7797293672516,29.7867800345208,29.6952129271291,29.6952129271291,319.983898526592,0.0,1.0
2023-03-03,32.65,32.67,32.61,32.66,2204,29.8966605633908,29.9149739848691,29.8600337204341,29.90581727413,2406.97785785873,0.0,1.0
2023-03-06,33.0657,33.0657,33.0657,33.0657,10,30.2773050288181,30.2773050288181,30.2773050288181,30.2773050288181,10.9209521681431,0.0,1.0
2023-03-07,32.8,32.85,32.8,32.85,463,30.0340112244783,30.0797947781742,30.0340112244783,30.0797947781742,505.640085385025,0.0,1.0
2023-03-08,32.86,32.86,32.86,32.86,60,30.0889514889134,30.0889514889134,30.0889514889134,30.0889514889134,65.5257130088583,0.0,1.0
2023-03-09,32.7951,32.94,32.7951,32.94,339,30.0295244362162,30.1622051748267,30.0295244362162,30.1622051748267,370.220278500049,0.0,1.0
2023-03-10,32.7814,32.7814,32.7814,32.7814,13,30.0169797425035,30.0169797425035,30.0169797425035,30.0169797425035,14.197237818586,0.0,1.0
2023-03-13,32.2769,32.4,32.2769,32.4,2725,29.5550236857124,29.6677427949115,29.5550236857124,29.6677427949115,2975.95946581898,0.0,1.0
2023-03-14,32.1255,32.16,32.05,32.16,2174,29.4163910851213,29.4479817371715,29.3472579190406,29.4479817371715,2374.2150013543,0.0,1.0
2023-03-15,31.542,31.56,31.414,31.56,1462,28.8820970134907,28.8985790928212,28.7648911160294,28.8985790928212,1596.64320698252,0.0,1.0
2023-03-16,31.7558,31.7558,31.7558,31.7558,189,29.0778674890942,29.0778674890942,29.0778674890942,29.0778674890942,206.405995977904,0.0,1.0
2023-03-17,31.5237,31.5237,31.5237,31.5237,149,28.8653402328381,28.8653402328381,28.8653402328381,28.8653402328381,162.722187305331,0.0,1.0
2023-03-20,32.4831,32.4831,32.31,32.4,3589,29.743835061154,29.743835061154,29.585332398259,29.6677427949115,3919.52973314655,0.0,1.0
2023-03-21,32.8631,32.87,32.8631,32.87,268,30.0917900692425,30.0981081996525,30.0917900692425,30.0981081996525,292.681518106234,0.0,1.0
2023-03-22,32.8222,32.8222,32.8222,32.8222,158,30.0543391223193,30.0543391223193,30.0543391223193,30.0543391223193,172.551044256661,0.0,1.0
2023-03-23,33.1619,33.1619,33.1619,33.1619,62,30.3653925861289,30.3653925861289,30.3653925861289,30.3653925861289,67.7099034424871,0.0,1.0
2023-03-24,33.1613,33.19,33.06,33.06,15921,30.3648431834846,30.391122943306,30.2720857036968,30.2720857036968,17387.2479469006,0.0,1.0
2023-03-27,33.3919,33.3919,33.3919,33.3919,5,30.5759969331298,30.5759969331298,30.5759969331298,30.5759969331298,5.46047608407154,0.0,1.0
2023-03-28,33.3779,33.3779,33.3779,33.3779,11,30.563177538095,30.563177538095,30.563177538095,30.563177538095,12.0130473849574,0.0,1.0
2023-03-29,33.3101,33.3101,33.3101,33.3101,162,30.5010950392834,30.5010950392834,30.5010950392834,30.5010950392834,176.919425123918,0.0,1.0
2023-03-30,33.9,33.9,33.9,33.9,95,31.0412494057871,31.0412494057871,31.0412494057871,31.0412494057871,103.749045597359,0.0,1.0
2023-03-31,33.8241,33.8241,33.8241,33.8241,236,30.9717499712768,30.9717499712768,30.9717499712768,30.9717499712768,257.734471168176,0.0,1.0
2023-04-03,34.6992,34.6992,34.51,34.51,631,31.7730537280616,31.7730537280616,31.5998087608765,31.5998087608765,689.112081809826,0.0,1.0
2023-04-04,35.1199,35.1199,35.079,35.08,623,32.1582765488585,32.1582765488585,32.1208256019352,32.1217412730092,680.375320075312,0.0,1.0
2023-04-05,34.8699,34.8899,34.85,34.8899,404,31.9293587803792,31.9476722018575,31.9111369260082,31.9476722018575,441.20646759298,0.0,1.0
2023-04-06,34.9694,34.9694,34.9694,34.9694,115,32.0204680522339,32.0204680522339,32.0204680522339,32.0204680522339,125.590949933645,0.0,1.0
2023-04-10,34.8004,34.8004,34.73,34.73,365,31.865719640742,31.865719640742,31.8012563971382,31.8012563971382,398.614754137221,0.0,1.0
2023-04-11,34.6804,34.6804,34.59,34.59,1010,31.7558391118719,31.7558391118719,31.6730624467898,31.6730624467898,1103.01616898245,0.0,1.0
2023-04-12,34.8669,35.0,34.8669,35.0,723,31.9266117671574,32.0484875870958,31.9266117671574,32.0484875870958,789.584841756745,0.0,1.0
2023-04-13,35.1,35.1,35.05,35.05,363,32.1400546944875,32.1400546944875,32.0942711407916,32.0942711407916,396.430563703593,0.0,1.0
2023-04-14,34.9219,34.9219,34.9188,34.9188,539,31.9769736762229,31.9769736762229,31.9741350958937,31.9741350958937,588.639321862911,0.0,1.0
2023-04-17,35.4024,35.4024,35.32,35.32,807,32.41695362724,32.41695362724,32.3415023307493,32.3415023307493,881.320839969146,0.0,1.0
2023-04-18,35.4629,35.4629,35.41,35.41,474,32.472351727212,32.472351727212,32.4239127274018,32.4239127274018,517.653132769981,0.0,1.0
2023-04-19,35.3857,35.3857,35.3857,35.3857,33,32.4016619203056,32.4016619203056,32.4016619203056,32.4016619203056,36.0391421548721,0.0,1.0
2023-04-20,35.2282,35.2282,35.2282,35.2282,151,32.2574437261637,32.2574437261637,32.2574437261637,32.2574437261637,164.90637773896,0.0,1.0
2023-04-21,35.269,35.269,35.269,35.269,97,32.2948031059795,32.2948031059795,32.2948031059795,32.2948031059795,105.933236030988,0.0,1.0
2023-04-24,35.3288,35.3288,35.3288,35.3288,9,32.3495602361997,32.3495602361997,32.3495602361997,32.3495602361997,9.82885695132877,0.0,1.0
2023-04-25,35.4995,35.4995,35.4995,35.4995,40,32.5058652885173,32.5058652885173,32.5058652885173,32.5058652885173,43.6838086725723,0.0,1.0
2023-04-26,35.649,35.649,35.649,35.649,3,32.642758114068,32.642758114068,32.642758114068,32.642758114068,3.27628565044291,0.0,1.0
2023-04-27,35.8604,35.9199,35.8604,35.9199,234,32.836330979094,32.8908134079921,32.836330979094,32.8908134079921,255.550280734548,0.0,1.0
2023-04-28,36.0184,36.12,35.93,35.93,1072,32.9810070087729,33.0740391898829,32.9000616858386,32.9000616858386,1170.72607242494,0.0,1.0
2023-05-01,35.8574,35.93,35.8574,35.93,1068,32.8335839658723,32.9000616858386,32.8335839658723,32.9000616858386,1166.35769155768,0.0,1.0
2023-05-02,35.3999,35.3999,35.3999,35.3999,206,32.4146644495552,32.4146644495552,32.4146644495552,32.4146644495552,224.971614663747,0.0,1.0
2023-05-03,35.0745,35.195,35.0745,35.185,383,32.1167050821026,32.2270434465096,32.1167050821026,32.2178867357704,418.27246803988,0.0,1.0
2023-05-04,35.2891,35.2891,35.2891,35.2891,34,32.3132080945652,32.3132080945652,32.3132080945652,32.3132080945652,37.1312373716864,0.0,1.0
2023-05-05,35.7143,35.7143,35.7143,35.7143,26,32.7025514351947,32.7025514351947,32.7025514351947,32.7025514351947,28.394475637172,0.0,1.0
2023-05-08,35.6637,35.7099,35.63,35.7099,703,32.6562184788545,32.6985224824695,32.6253603636635,32.6985224824695,767.742937420458,0.0,1.0
2023-05-09,35.8609,35.8609,35.77,35.77,227,32.836788814631,32.836788814631,32.7535543140119,32.7535543140119,247.905614216847,0.0,1.0
2023-05-10,35.855,35.855,35.76,35.79,1627,32.8313863552949,32.8313863552949,32.7443976032727,32.7718677354902,1776.83891775687,0.0,1.0
2023-05-11,36.0615,36.08,36.0615,36.08,698,33.0204724320587,33.0374123469262,33.0204724320587,33.0374123469262,762.282461336386,0.0,1.0
2023-05-12,35.91,35.95,35.91,35.95,408,32.8817482643603,32.918375107317,32.8817482643603,32.918375107317,445.574848460237,0.0,1.0
2023-05-15,35.9454,35.95,35.59,35.66,15311,32.914163020377,32.918375107317,32.5887335207068,32.652830495881,16721.0698646438,0.0,1.0
2023-05-16,35.903,35.94,35.6,35.65,15135,32.8753385668429,32.9092183965778,32.597890231446,32.6436737851419,16528.8611064845,0.0,1.0
2023-05-17,36.24,36.24,36.05,36.05,7394,33.1839197187529,33.1839197187529,33.0099422147087,33.0099422147087,8074.95203312499,0.0,1.0
2023-05-18,36.309,36.309,36.2899,36.2899,302,33.2471010228532,33.2471010228532,33.2296117053414,33.2296117053414,329.81275547792,0.0,1.0
2023-05-19,36.2503,36.47,36.2503,36.47,661,33.1933511308143,33.3945240657538,33.1933511308143,33.3945240657538,721.874938314256,0.0,1.0
2023-05-22,36.169,36.17,36.16,36.17,650,33.1189070725048,33.1198227435787,33.1106660328395,33.1198227435787,709.861890929299,0.0,1.0
2023-05-23,35.7351,35.85,35.7351,35.85,501,32.7215973935322,32.8268079999253,32.7215973935322,32.8268079999253,547.139703623968,0.0,1.0
2023-05-24,35.6229,35.6229,35.6229,35.6229,71,32.6188590990387,32.6188590990387,32.6188590990387,32.6188590990387,77.5387603938158,0.0,1.0
2023-05-25,35.35,35.35,35.35,35.35,271,32.3689724629668,32.3689724629668,32.3689724629668,32.3689724629668,295.957803756677,0.0,1.0
2023-05-26,35.5452,35.5452,35.5001,35.5001,170,32.5477114565954,32.5477114565954,32.5064146911617,32.5064146911617,185.656186858432,0.0,1.0
2023-05-30,35.142,35.142,35.142,35.142,200,32.178512879592,32.178512879592,32.178512879592,32.178512879592,218.419043362861,0.0,1.0
2023-05-31,34.7293,34.7293,34.7293,34.7293,38,31.8006154273865,31.8006154273865,31.8006154273865,31.8006154273865,41.4996182389436,0.0,1.0
2023-06-01,35.1878,35.1878,35.1878,35.1878,38,32.2204506147774,32.2204506147774,32.2204506147774,32.2204506147774,41.4996182389437,0.0,1.0
2023-06-02,35.6255,35.6255,35.5499,35.5499,524,32.6212398438309,32.6212398438309,32.5520151106428,32.5520151106428,572.257893610697,0.0,1.0
2023-06-05,35.9255,35.95,35.915,35.94,629,32.895941166006,32.918375107317,32.8863266197299,32.9092183965778,686.927891376199,0.0,1.0
2023-06-06,35.9679,35.9679,35.9679,35.9679,12,32.9347656195401,32.9347656195401,32.9347656195401,32.9347656195401,13.1051426017717,0.0,1.0
2023-06-07,36.1864,36.27,36.1864,36.2,576,33.134839749191,33.2113898509704,33.134839749191,33.1472928757962,629.04684488504,0.0,1.0
2023-06-08,36.24,36.24,36.24,36.24,23,33.1839197187529,33.1839197187529,33.1839197187529,33.1839197187529,25.1181899867291,0.0,1.0
2023-06-09,36.3278,36.39,36.31,36.31,1363,33.2643156390428,33.3212703798405,33.2480166939271,33.2480166939271,1488.5257805179,0.0,1.0
2023-06-12,36.3084,36.3084,36.3084,36.3084,32,33.2465516202088,33.2465516202088,33.2465516202088,33.2465516202088,34.9470469380578,0.0,1.0
2023-06-13,36.3902,36.3902,36.35,36.35,323,33.3214535140552,33.3214535140552,33.2846435368838,33.2846435368838,352.746755031022,0.0,1.0
2023-06-14,36.7338,36.7338,36.7338,36.7338,59,33.6360780950531,33.6360780950531,33.6360780950531,33.6360780950531,64.4336177920441,0.0,1.0
2023-06-15,36.7749,36.7749,36.44,36.44,302,33.6737121761911,33.6737121761911,33.3670539335363,33.3670539335363,329.812755477921,0.0,1.0
2023-06-16,36.3318,36.3318,36.3318,36.3318,100,33.7100643178256,33.7100643178256,33.7100643178256,33.7100643178256,107.777308454401,0.4828,1.0
2023-06-20,35.7944,35.7944,35.7,35.7,467,33.2114435898573,33.2114435898573,33.1238555795852,33.1238555795852,503.320030482054,0.0,1.0
2023-06-21,35.7457,35.78,35.7457,35.78,711,33.1662578260835,33.1980827069344,33.1662578260835,33.1980827069344,766.296663110793,0.0,1.0
2023-06-22,35.6072,35.7699,35.6072,35.7699,661,33.0377521118602,33.1887115321066,33.0377521118602,33.1887115321066,712.408008883592,0.0,1.0
2023-06-23,35.521,35.521,35.45,35.45,813,32.9577723821414,32.9577723821414,32.891895806619,32.891895806619,876.229517734282,0.0,1.0
2023-06-26,35.5717,35.5717,35.5717,35.5717,185,33.0048138240989,33.0048138240989,33.0048138240989,33.0048138240989,199.388020640643,0.0,1.0
2023-06-27,35.739,35.739,35.56,35.56,2037,33.160041304168,33.160041304168,32.9939581067241,32.9939581067241,2195.42377321615,0.0,1.0
2023-06-28,35.7098,35.7098,35.7,35.7,509,33.1329484026855,33.1329484026855,33.1238555795852,33.1238555795852,548.586500032903,0.0,1.0
2023-06-29,35.7299,35.7299,35.7299,35.7299,34,33.151597968432,33.151597968432,33.151597968432,33.151597968432,36.6442848744964,0.0,1.0
2023-06-30,35.9121,35.9121,35.9,35.9001,631,33.3206502509698,33.3206502509698,33.3094233979583,33.3095161818675,680.074816347273,0.0,1.0
2023-07-03,35.9283,35.9283,35.9283,35.9283,80,33.335681244258,33.335681244258,33.335681244258,33.335681244258,86.2218467635212,0.0,1.0
2023-07-05,36.23,36.23,36.19,36.19,409,33.6156102982738,33.6156102982738,33.5784967345991,33.5784967345991,440.809191578501,0.0,1.0
2023-07-06,35.9079,35.9079,35.9079,35.9079,50,33.316753326784,33.316753326784,33.316753326784,33.316753326784,53.8886542272006,0.0,1.0
2023-07-07,36.0598,36.0598,36.0598,36.0598,15,33.4576920848383,33.4576920848383,33.4576920848383,33.4576920848383,16.1665962681602,0.0,1.0
2023-07-10,36.2109,36.2109,36.2109,36.2109,90,33.5978885716191,33.5978885716191,33.5978885716191,33.5978885716191,96.9995776089613,0.0,1.0
2023-07-11,36.5465,36.5465,36.5465,36.5465,129,33.9092713708491,33.9092713708491,33.9092713708491,33.9092713708491,139.032727906178,0.0,1.0
2023-07-12,37.1017,37.1017,37.08,37.08,461,34.4244076346526,34.4244076346526,34.4042735263591,34.4042735263591,496.85339197479,0.0,1.0
2023-07-13,37.1264,37.1264,37.1264,37.1264,37,34.4473252602217,34.4473252602217,34.4473252602217,34.4473252602217,39.8776041281284,0.0,1.0
2023-07-14,36.67,37.0,36.67,36.9998,17421,34.0238594986944,34.3300463990099,34.0238594986944,34.3298608311915,18775.8849058413,0.0,1.0
2023-07-17,36.8617,36.93,36.86,36.91,6298,34.201726252605,34.2650976625793,34.2001489261488,34.246540880742,6787.81488645819,0.0,1.0
2023-07-18,36.8512,36.8512,36.81,36.81,353,34.1919839421404,34.1919839421404,34.1537569715555,34.1537569715555,380.453898844036,0.0,1.0
2023-07-19,36.7039,36.71,36.7039,36.71,212,34.0553132439086,34.060973062369,34.0553132439086,34.060973062369,228.487893923331,0.0,1.0
2023-07-20,36.7012,36.75,36.7012,36.75,517,34.0528080783606,34.0980866260436,34.0528080783606,34.0980866260436,557.208684709255,0.0,1.0
2023-07-21,36.6865,36.6865,36.6865,36.6865,7,34.0391688437102,34.0391688437102,34.0391688437102,34.0391688437102,7.54441159180809,0.0,1.0
2023-07-24,37.1266,37.1266,37.1266,37.1266,43,34.44751082804,34.44751082804,34.44751082804,34.44751082804,46.3442426353926,0.0,1.0
2023-07-25,37.2907,37.2907,37.1203,37.1203,225,34.5997692230151,34.5997692230151,34.4416654417613,34.4416654417613,242.498944022403,0.0,1.0
2023-07-26,37.4367,37.4367,37.39,37.39,121,34.7352337304274,34.7352337304274,34.6919036448373,34.6919036448373,130.410543229826,0.0,1.0
2023-07-27,36.8665,37.06,36.8665,37.02,1622,34.2061798802459,34.3857167445218,34.2061798802459,34.3486031808472,1748.14794313039,0.0,1.0
2023-07-28,37.1201,37.14,37.1201,37.14,177,34.4414798739429,34.459943871871,34.4414798739429,34.459943871871,190.76583596429,0.0,1.0
2023-07-31,36.5346,36.56,36.462,36.462,967,33.8982300856559,33.9217971985893,33.8308689675865,33.8308689675865,1042.20657275406,0.0,1.0
2023-08-01,36.16,36.16,36.16,36.16,54,33.5506615618432,33.5506615618432,33.5506615618432,33.5506615618432,58.1997465653767,0.0,1.0
2023-08-02,35.4671,35.4671,35.4671,35.4671,137,32.9077618550898,32.9077618550898,32.9077618550898,32.9077618550898,147.65491258253,0.0,1.0
2023-08-03,35.4271,35.4271,35.35,35.35,205,32.8706482914152,32.8706482914152,32.7991118974324,32.7991118974324,220.943482331523,0.0,1.0
2023-08-04,35.41,35.52,35.41,35.5199,207,32.8547822429443,32.9568445430495,32.8547822429443,32.9567517591403,223.099028500611,0.0,1.0
2023-08-07,35.0771,35.0771,35.0771,35.0771,26,32.5459046092624,32.5459046092624,32.5459046092624,32.5459046092624,28.0221001981444,0.0,1.0
2023-08-08,35.01,35.01,34.92,34.95,390,32.4836466061983,32.4836466061983,32.4001410879304,32.4279762606864,420.331502972165,0.0,1.0
2023-08-09,34.9176,34.9176,34.9176,34.9176,15,32.39791427411,32.39791427411,32.39791427411,32.39791427411,16.1665962681602,0.0,1.0
2023-08-10,35.3,35.5499,35.3,35.54,744,32.7527199428392,32.9845869318963,32.7527199428392,32.9754013248868,801.863174900745,0.0,1.0
2023-08-11,35.2322,35.2322,35.2322,35.2322,6,32.6898124524107,32.6898124524107,32.6898124524107,32.6898124524107,6.46663850726408,0.0,1.0
2023-08-14,35.6896,35.6896,35.6896,35.6896,9,33.1142060530298,33.1142060530298,33.1142060530298,33.1142060530298,9.69995776089613,0.0,1.0
2023-08-15,35.3058,35.35,35.3058,35.35,1556,32.758101409572,32.7991118974324,32.758101409572,32.7991118974324,1677.01491955048,0.0,1.0
2023-08-16,35.0962,35.0962,35.0962,35.0962,9,32.5636263359171,32.5636263359171,32.5636263359171,32.5636263359171,9.69995776089611,0.0,1.0
2023-08-17,35.3391,35.35,35.3391,35.35,294,32.7889984513311,32.7991118974324,32.7889984513311,32.7991118974324,316.86528685594,0.0,1.0
2023-08-18,35.3932,35.3932,35.3932,35.3932,76,32.839194546201,32.839194546201,32.839194546201,32.839194546201,81.910754425345,0.0,1.0
2023-08-21,35.4824,35.4824,35.39,35.39,328,32.9219577931954,32.9219577931954,32.836225461107,32.836225461107,353.509571730436,0.0,1.0
2023-08-22,35.2188,35.2188,35.1916,35.1916,428,32.6773794085797,32.6773794085797,32.652142185281,32.652142185281,461.286880184838,0.0,1.0
2023-08-23,35.352,35.352,35.352,35.352,15,32.8009675756162,32.8009675756162,32.8009675756162,32.8009675756162,16.1665962681602,0.0,1.0
2023-08-24,35.2525,35.2611,35.2525,35.2611,633,32.7086475859756,32.7166270021656,32.7086475859756,32.7166270021656,682.23036251636,0.0,1.0
2023-08-25,35.3939,35.3939,35.3939,35.3939,22,32.8398440335653,32.8398440335653,32.8398440335653,32.8398440335653,23.7110078599683,0.0,1.0
2023-08-28,35.6897,35.6897,35.6897,35.6897,24,33.114298836939,33.114298836939,33.114298836939,33.114298836939,25.8665540290563,0.0,1.0
2023-08-29,35.7591,35.7591,35.715,35.715,223,33.1786908699145,33.1786908699145,33.1377731659632,33.1377731659632,240.343397853315,0.0,1.0
2023-08-30,35.9999,35.9999,35.9999,35.9999,20,33.4021145232356,33.4021145232356,33.4021145232356,33.4021145232356,21.5554616908803,0.0,1.0
2023-08-31,35.6464,35.6464,35.6464,35.6464,193,33.0741234042613,33.0741234042613,33.0741234042613,33.0741234042613,208.010205316994,0.0,1.0
2023-09-01,35.7198,35.7198,35.7198,35.7198,44,33.1422267936042,33.1422267936042,33.1422267936042,33.1422267936042,47.4220157199365,0.0,1.0
2023-09-05,35.4676,35.55,35.4676,35.55,393,32.9082257746358,32.9846797158055,32.9082257746358,32.9846797158055,423.564822225797,0.0,1.0
2023-09-06,35.1028,35.1028,35.1028,35.1028,28,32.5697500739234,32.5697500739234,32.5697500739234,32.5697500739234,30.1776463672324,0.0,1.0
2023-09-07,34.87,34.87,34.87,34.87,33,32.3537491333372,32.3537491333372,32.3537491333372,32.3537491333372,35.5665117899524,0.0,1.0
2023-09-08,34.853,34.853,34.853,34.853,136,32.3379758687755,32.3379758687755,32.3379758687755,32.3379758687755,146.577139497986,0.0,1.0
2023-09-11,35.057,35.057,34.92,34.92,171,32.527255043516,32.527255043516,32.4001410879304,32.4001410879304,184.299197457026,0.0,1.0
2023-09-12,34.7901,34.7901,34.7901,34.7901,22,32.2796147898972,32.2796147898972,32.2796147898972,32.2796147898972,23.7110078599683,0.0,1.0
2023-09-13,34.5449,34.5449,34.5449,34.5449,8,32.0521086445718,32.0521086445718,32.0521086445718,32.0521086445718,8.62218467635211,0.0,1.0
2023-09-14,34.6046,34.6046,34.6046,34.6046,63,32.1075006383562,32.1075006383562,32.1075006383562,32.1075006383562,67.8997043262728,0.0,1.0
2023-09-15,34.64,34.7,34.55,34.55,2668,32.1403461422082,32.1960164877201,32.0568406239403,32.0568406239403,2875.49858956343,0.0,1.0
2023-09-18,34.2638,34.32,34.25,34.32,683,31.7912930758485,31.8434376328114,31.7784888963808,31.8434376328114,736.119016743562,0.0,1.0
2023-09-19,34.3649,34.3649,34.3649,34.3649,4,31.8850976080361,31.8850976080361,31.8850976080361,31.8850976080361,4.31109233817605,0.0,1.0
2023-09-20,34.2858,34.37,34.2858,34.37,561,31.8117055358696,31.8898295874046,31.8117055358696,31.8898295874046,604.630700429191,0.0,1.0
2023-09-21,33.8964,33.96,33.8964,33.96,213,31.4504049934973,31.5094155597399,31.4504049934973,31.5094155597399,229.565667007875,0.0,1.0
2023-09-22,33.8775,33.9099,33.8775,33.9,889,31.432868834661,31.4629308212375,31.432868834661,31.453745214228,958.140272159629,0.0,1.0
2023-09-25,33.8693,33.8693,33.79,33.79,285,31.4252605541077,31.4252605541077,31.3516829141228,31.3516829141228,307.165329095044,0.0,1.0
2023-09-26,33.78,33.78,33.78,33.78,15,31.3424045232042,31.3424045232042,31.3424045232042,31.3424045232042,16.1665962681602,0.0,1.0
2023-09-27,34.1982,34.1982,34.1982,34.1982,39,31.7304268314222,31.7304268314222,31.7304268314222,31.7304268314222,42.0331502972165,0.0,1.0
2023-09-28,34.0745,34.0745,34.0745,34.0745,80,31.6156531357585,31.6156531357585,31.6156531357585,31.6156531357585,86.2218467635209,0.0,1.0
2023-09-29,33.9548,34.01,33.9548,34.01,322,31.5045907964622,31.5558075143332,31.5045907964622,31.5558075143332,347.042933223172,0.0,1.0
2023-10-02,33.9959,33.9959,33.92,33.9201,207,31.5427249831379,31.5427249831379,31.4723019960653,31.4723947799745,223.09902850061,0.0,1.0
2023-10-03,33.856,33.856,33.856,33.856,1,31.4129202941859,31.4129202941859,31.4129202941859,31.4129202941859,1.07777308454401,0.0,1.0
2023-10-04,33.2999,33.51,33.2999,33.51,461,30.8969489751997,31.0918879684006,30.8969489751997,31.0918879684006,496.853391974791,0.0,1.0
2023-10-05,33.2321,33.255,33.2321,33.255,175,30.8340414847713,30.855288999975,30.8340414847713,30.855288999975,188.610289795202,0.0,1.0
2023-10-06,33.5374,33.5374,33.21,33.21,788,31.1173107595177,31.1173107595177,30.8135362408411,30.8135362408411,849.285190620682,0.0,1.0
2023-10-09,32.7898,32.7898,32.7898,32.7898,130,30.4236582544393,30.4236582544393,30.4236582544393,30.4236582544393,140.110500990722,0.0,1.0
2023-10-10,33.1466,33.1466,33.1466,33.1466,146,30.7547112424168,30.7547112424168,30.7547112424168,30.7547112424168,157.354870343426,0.0,1.0
2023-10-11,32.65,32.65,32.49,32.6,3553,30.2939463493966,30.2939463493966,30.1454920946982,30.2475543948033,3829.32776938488,0.0,1.0
2023-10-12,32.62,32.63,32.59,32.5901,1025,30.2661111766406,30.2753895675593,30.2382760038847,30.2383687877939,1104.71741165761,0.0,1.0
2023-10-13,32.202,32.202,32.202,32.202,163,29.878274436241,29.878274436241,29.878274436241,29.878274436241,175.677012780674,0.0,1.0
2023-10-16,33.0283,33.0283,33.0283,33.0283,121,30.6449478778492,30.6449478778492,30.6449478778492,30.6449478778492,130.410543229825,0.0,1.0
2023-10-17,33.3234,33.4001,33.3234,33.3957,479,30.9187531938586,30.9899184522046,30.9187531938586,30.9858359602004,516.253307496582,0.0,1.0
2023-10-18,32.8653,32.8653,32.8653,32.8653,180,30.4937101058751,30.4937101058751,30.4937101058751,30.4937101058751,193.999155217923,0.0,1.0
2023-10-19,32.7947,32.7947,32.7947,32.7947,30,30.4282046659895,30.4282046659895,30.4282046659895,30.4282046659895,32.3331925363204,0.0,1.0
2023-10-20,32.4774,32.4774,32.4774,32.4774,72,30.1338013221407,30.1338013221407,30.1338013221407,30.1338013221407,77.5996620871688,0.0,1.0
2023-10-23,31.8383,31.9,31.8101,31.9,3186,29.5408193585297,29.5980670304977,29.5146542961391,29.5980670304977,3433.78504735722,0.0,1.0
2023-10-24,32.3,32.32,32.05,32.23,165665,29.9692026672438,29.9877594490811,29.7372428942775,29.9042539308132,178549.278050984,0.0,1.0
2023-10-25,32.5101,32.5101,32.5,32.5,5011,30.1641416604446,30.1641416604446,30.1547704856168,30.1547704856168,5400.72092665006,0.0,1.0
2023-10-26,32.2046,32.2046,32.2046,32.2046,26,29.8806868178798,29.8806868178798,29.8806868178798,29.8806868178798,28.0221001981444,0.0,1.0
2023-10-27,31.8591,31.8591,31.8591,31.8591,255,29.5601184116404,29.5601184116404,29.5601184116404,29.5601184116404,274.832136558724,0.0,1.0
2023-10-30,32.6367,32.6499,32.615,32.64,1110,30.2816060894748,30.2938535654874,30.2614719811813,30.2846679584779,1196.32812384385,0.0,1.0
2023-10-31,33.1724,33.1724,33.1724,33.1724,16,30.7786494909869,30.7786494909869,30.7786494909869,30.7786494909869,17.2443693527042,0.0,1.0
2023-11-01,33.8795,33.8795,33.8795,33.8795,251,31.4347245128448,31.4347245128448,31.4347245128448,31.4347245128448,270.521044220547,0.0,1.0
2023-11-02,34.0322,34.0322,34.0322,34.0322,46,31.5764055421726,31.5764055421726,31.5764055421726,31.5764055421726,49.5775618890246,0.0,1.0
2023-11-03,34.4139,34.425,34.4139,34.425,217,31.9305617235375,31.9408607374572,31.9305617235375,31.9408607374572,233.876759346051,0.0,1.0
2023-11-06,34.4053,34.4053,34.28,34.28,196,31.9225823073474,31.9225823073474,31.8063240691367,31.8063240691367,211.243524570627,0.0,1.0
2023-11-07,34.4525,34.4525,34.32,34.32,618,31.9663763124835,31.9663763124835,31.8434376328114,31.8434376328114,666.0637662482,0.0,1.0
2023-11-08,34.175,34.22,34.175,34.22,209,31.7089009644909,31.7506537236248,31.7089009644909,31.7506537236248,225.254574669699,0.0,1.0
2023-11-09,33.8181,33.8181,33.8181,33.8181,9,31.3777551926042,31.3777551926042,31.3777551926042,31.3777551926042,9.69995776089613,0.0,1.0
2023-11-10,33.9957,33.9957,33.9957,33.9957,19,31.5425394153195,31.5425394153195,31.5425394153195,31.5425394153195,20.4776886063362,0.0,1.0
2023-11-13,33.7822,33.7822,33.7822,33.7822,96,31.3444457692063,31.3444457692063,31.3444457692063,31.3444457692063,103.466216116225,0.0,1.0
2023-11-14,34.3276,34.33,34.3276,34.33,353,31.8504892099095,31.85271602373,31.8504892099095,31.85271602373,380.453898844037,0.0,1.0
2023-11-15,34.7898,34.83,34.72,34.72,974,32.2793364381696,32.3166355696626,32.2145732695574,32.2145732695574,1049.75098434587,0.0,1.0
2023-11-16,34.7386,34.8,34.69,34.8,302,32.2318310766661,32.2888003969066,32.1867380968014,32.2888003969066,325.487471532292,0.0,1.0
2023-11-17,34.8846,34.8846,34.81,34.81,225,32.3672955840784,32.3672955840784,32.2980787878253,32.2980787878253,242.498944022403,0.0,1.0
2023-11-20,34.9295,34.9295,34.91,34.91,1782,32.4089555593031,32.4089555593031,32.3908626970118,32.3908626970118,1920.59163665743,0.0,1.0
2023-11-21,34.8805,34.8805,34.8805,34.8805,20,32.3634914438018,32.3634914438018,32.3634914438018,32.3634914438018,21.5554616908802,0.0,1.0
2023-11-22,34.81,34.81,34.565,34.7,1567,32.2980787878253,32.2980787878253,32.0707582103183,32.1960164877201,1688.87042348047,0.0,1.0
2023-11-24,34.53,34.54,34.53,34.54,4537,32.038283842103,32.0475622330217,32.038283842103,32.0475622330217,4889.85648457619,0.0,1.0
2023-11-27,34.5439,34.5439,34.5439,34.5439,12,32.05118080548,32.05118080548,32.05118080548,32.05118080548,12.9332770145281,0.0,1.0
2023-11-28,34.6468,34.6468,34.6468,34.6468,166,32.1466554480329,32.1466554480329,32.1466554480329,32.1466554480329,178.910332034306,0.0,1.0
2023-11-29,34.5447,34.55,34.51,34.55,1106,32.0519230767534,32.0568406239403,32.0197270602657,32.0568406239403,1192.01703150568,0.0,1.0
2023-11-30,34.4,34.71,34.4,34.7,27436,31.9176647601606,32.2052948786388,31.9176647601606,32.1960164877201,29569.7823475495,0.0,1.0
2023-12-01,34.6074,34.6401,34.59,34.6401,1825,32.1100985878134,32.1404389261174,32.0939541876149,32.1404389261174,1966.93587929282,0.0,1.0
2023-12-04,34.64,34.754,34.64,34.72,795,32.1403461422082,32.2461197986808,32.1403461422082,32.2145732695574,856.82960221249,0.0,1.0
2023-12-05,34.4058,34.4058,34.4058,34.4058,65,31.9230462268934,31.9230462268934,31.9230462268934,31.9230462268934,70.0552504953608,0.0,1.0
2023-12-06,34.343,34.343,34.343,34.343,20,31.8647779319243,31.8647779319243,31.8647779319243,31.8647779319243,21.5554616908802,0.0,1.0
2023-12-07,34.6872,34.6872,34.66,34.66,149,32.1841401473442,32.1841401473442,32.1589029240455,32.1589029240455,160.588189597058,0.0,1.0
2023-12-08,34.6499,34.65,34.6499,34.65,434,32.1495317492177,32.1496245331268,32.1495317492177,32.1496245331268,467.753518692101,0.0,1.0
2023-12-11,35.3127,35.3127,35.2,35.2,166,32.7645034993059,32.7645034993059,32.6599360336527,32.6599360336527,178.910332034306,0.0,1.0
2023-12-12,35.1977,35.1977,35.09,35.09,190,32.6578020037414,32.6578020037414,32.5578737335475,32.5578737335475,204.776886063362,0.0,1.0
2023-12-13,35.3961,35.41,35.15,35.2,4902,32.8418852795674,32.8547822429443,32.6135440790594,32.6599360336527,5283.24366043476,0.0,1.0
2023-12-14,35.8165,35.8165,35.79,35.79,388,33.2319488337875,33.2319488337875,33.2073610978531,33.2073610978531,418.175956803077,0.0,1.0
2023-12-15,35.1842,35.23,35.1842,35.23,846,33.2379389629646,33.2812054747655,33.2379389629646,33.2812054747655,895.537874149375,0.638756,1.0
2023-12-18,35.633,35.633,35.52,35.57,1490,33.6619129912665,33.6619129912665,33.55516373726,33.6023979204487,1577.24755612597,0.0,1.0
2023-12-19,35.7728,35.7728,35.7728,35.7728,100,33.7939797674621,33.7939797674621,33.7939797674621,33.7939797674621,105.855540679595,0.0,1.0
2023-12-20,35.2566,35.48,35.2566,35.41,1830,33.3063340602219,33.517376390709,33.3063340602219,33.4512485342448,1937.15639443659,0.0,1.0
2023-12-21,35.3907,35.3907,35.3799,35.38,1219,33.433016139534,33.433016139534,33.4228135559652,33.4229080243316,1290.37904088426,0.0,1.0
2023-12-22,35.43,35.43,35.43,35.43,221,33.4701422075203,33.4701422075203,33.4701422075203,33.4701422075203,233.940744901905,0.0,1.0
2023-12-26,36.24,36.292,36.121,36.28,3320,34.2353359751774,34.2844595256937,34.1229186191883,34.2731233217284,3514.40395056256,0.0,1.0
2023-12-27,36.2258,36.2258,36.1,36.1,151,34.2219214671518,34.2219214671518,34.103080262249,34.103080262249,159.841866426189,0.0,1.0
2023-12-28,36.3314,36.4,36.32,36.32,639,34.3216800620464,34.3864853613813,34.3109106682793,34.3109106682793,676.416904942613,0.0,1.0
2023-12-29,36.3431,36.38,36.28,36.29,1387,34.3327328609125,34.3675916881058,34.2731233217284,34.2825701583661,1468.21634922599,0.0,1.0
2024-01-02,36.9134,37.03,36.9,37.03,2350,34.871485954363,34.981636069559,34.8588271932684,34.981636069559,2487.60520597048,0.0,1.0
2024-01-03,36.2432,36.298,36.2432,36.28,1045,34.2383589629015,34.2901276276763,34.2383589629015,34.2731233217284,1106.19040010177,0.0,1.0
2024-01-04,36.9599,36.99,36.9599,36.99,248,34.9154137447285,34.9438487230081,34.9154137447285,34.9438487230081,262.521740885396,0.0,1.0
2024-01-05,37.0183,37.13,37.0183,37.13,223,34.9705832706929,35.0761044359365,34.9705832706929,35.0761044359365,236.057855715497,0.0,1.0
2024-01-08,37.5664,37.59,37.31,37.31,1298,35.4883643868075,35.5106589212726,35.2461474954158,35.2461474954158,1374.00491802115,0.0,1.0
2024-01-09,37.0722,37.13,37.0722,37.13,2148,35.0215017201703,35.0761044359365,35.0215017201703,35.0761044359365,2273.7770137977,0.0,1.0
2024-01-10,36.8286,36.8286,36.8286,36.8286,249,34.7913767796749,34.7913767796749,34.7913767796749,34.7913767796749,263.580296292192,0.0,1.0
2024-01-11,36.7689,36.7689,36.6801,36.6801,1045,34.7349791649476,34.7349791649476,34.6510912556044,34.6510912556044,1106.19040010177,0.0,1.0
2024-01-12,36.8799,36.8799,36.81,36.81,213,34.8398390516265,34.8398390516265,34.7738056635287,34.7738056635287,225.472301647538,0.0,1.0
2024-01-16,36.5213,36.78,36.5213,36.78,558,34.5010754897971,34.7454651536155,34.5010754897971,34.7454651536155,590.673916992141,0.0,1.0
2024-01-17,36.6122,36.6122,36.55,36.55,157,34.5869472348342,34.5869472348342,34.5281879109474,34.5281879109474,166.193198866964,0.0,1.0
2024-01-18,36.2525,36.28,36.2525,36.28,347,34.2471445209746,34.2731233217284,34.2471445209746,34.2731233217284,367.318726158195,0.0,1.0
2024-01-19,36.3205,36.3205,36.23,36.23,1239,34.3113830101112,34.3113830101112,34.2258891385397,34.2258891385397,1311.55014902019,0.0,1.0
2024-01-22,36.8625,36.8625,36.8625,36.8625,70,34.8234015558769,34.8234015558769,34.8234015558769,34.8234015558769,74.0988784757165,0.0,1.0
2024-01-23,36.935,36.935,36.84,36.84,475,34.8918911215005,34.8918911215005,34.8021461734419,34.8021461734419,502.813818228077,0.0,1.0
2024-01-24,37.0307,37.0307,37.0307,37.0307,37,34.9822973481237,34.9822973481237,34.9822973481237,34.9822973481237,39.1665500514502,0.0,1.0
2024-01-25,37.166,37.166,37.0656,37.11,779,35.1101130478323,35.1101130478323,35.0152668079894,35.057210762661,824.614661894047,0.0,1.0
2024-01-26,37.1508,37.1508,37.1508,37.1508,139,35.095753856143,35.095753856143,35.095753856143,35.095753856143,147.139201544637,0.0,1.0
2024-01-29,37.3892,37.3892,37.29,37.3,3007,35.3209664415867,35.3209664415867,35.2272538221403,35.2367006587781,3183.07610823543,0.0,1.0
2024-01-30,36.5949,36.61,36.538,36.61,991,34.5706042074509,34.5848689307739,34.5168517069821,34.5848689307739,1049.02840813479,0.0,1.0
2024-01-31,35.8968,36.04,35.8968,36.0,751,33.9111205417701,34.0463992424226,33.9111205417701,34.0086118958716,794.97511050376,0.0,1.0
2024-02-01,36.3208,36.3516,36.25,36.34,975,34.3116664152104,34.3407626720546,34.2447828118152,34.3298043415548,1032.09152162605,0.0,1.0
2024-02-02,36.2715,36.2715,36.18,36.19,548,34.2650935105863,34.2650935105863,34.178654955351,34.1881017919887,580.088362924182,0.0,1.0
2024-02-05,36.6896,36.7,36.62,36.69,1845,34.6600657504103,34.6698904605136,34.5943157674116,34.6604436238758,1953.03472553853,0.0,1.0
2024-02-06,36.7737,36.7737,36.71,36.71,326,34.7395136465337,34.7395136465337,34.6793372971513,34.6793372971513,345.08906261548,0.0,1.0
2024-02-07,37.0833,37.1197,37.0833,37.1197,263,35.0319877088382,35.0663741941996,35.0319877088382,35.0663741941996,278.400071987335,0.0,1.0
2024-02-08,36.8061,37.12,36.8061,37.12,496,34.77012139724,35.0666575992987,34.77012139724,35.0666575992987,525.043481770792,0.0,1.0
2024-02-09,36.9303,36.94,36.9303,36.94,396,34.8874511082808,34.8966145398194,34.8874511082808,34.8966145398194,419.187941091196,0.0,1.0
2024-02-12,37.5516,37.5516,37.5299,37.53,417,35.4743830685837,35.4743830685837,35.4538834330798,35.4539779014461,441.417604633911,0.0,1.0
2024-02-13,37.4646,37.4646,37.4646,37.4646,370,35.3921955898353,35.3921955898353,35.3921955898353,35.3921955898353,391.665500514502,0.0,1.0
2024-02-14,37.7786,37.7786,37.74,37.74,772,35.6888262602604,35.6888262602604,35.6523614708387,35.6523614708387,817.204774046475,0.0,1.0
2024-02-15,38.1004,38.1004,38.02,38.02,264,35.992825463263,35.992825463263,35.9168728966955,35.9168728966955,279.458627394131,0.0,1.0
2024-02-16,38.251,38.3143,38.251,38.3143,339,36.1350948230274,36.1948932989443,36.1350948230274,36.1948932989443,358.850282903827,0.0,1.0
2024-02-20,38.2877,38.2877,38.2877,38.2877,242,36.1697647134879,36.1697647134879,36.1697647134879,36.1697647134879,256.17040844462,0.0,1.0
2024-02-21,38.2733,38.33,38.2733,38.31,716,36.1561612687295,36.2097248324655,36.1561612687295,36.19083115919,757.925671265902,0.0,1.0
2024-02-22,38.3529,38.36,38.33,38.33,1099,36.2313580883659,36.2380653423787,36.2097248324655,36.2097248324655,1163.35239206875,0.0,1.0
2024-02-23,38.4764,38.4764,38.3553,38.3553,912,36.3480265208421,36.3480265208421,36.233625329159,36.233625329159,965.402530997907,0.0,1.0
2024-02-26,38.2705,38.2705,38.08,38.08,1490,36.1535161544709,36.1535161544709,35.973553916522,35.973553916522,1577.24755612597,0.0,1.0
2024-02-27,38.2649,38.33,38.25,38.25,4064,36.1482259259538,36.2097248324655,36.1341501393636,36.1341501393636,4301.96917321875,0.0,1.0
2024-02-28,38.1382,38.18,38.1382,38.17,910,36.0285345057536,36.0680222828994,36.0285345057536,36.0585754462616,963.285420184316,0.0,1.0
2024-02-29,37.995,38.14,37.995,38.14,255,35.8932558051011,36.0302349363484,35.8932558051011,36.0302349363484,269.931628732968,0.0,1.0
2024-03-01,38.2963,38.2963,38.2963,38.2963,91,36.1778889929963,36.1778889929963,36.1778889929963,36.1778889929963,96.3285420184316,0.0,1.0
2024-03-04,37.465,37.51,37.465,37.51,787,35.3925734633008,35.4350842281707,35.3925734633008,35.4350842281707,833.083105148415,0.0,1.0
2024-03-05,37.304,37.42,37.304,37.34,530,35.2404793934332,35.350062698431,35.2404793934332,35.274488005329,561.034365601854,0.0,1.0
2024-03-06,37.7031,37.75,37.67,37.75,604,35.6175026436455,35.6618083074765,35.5862336143745,35.6618083074765,639.367465704754,0.0,1.0
2024-03-07,37.8544,37.94,37.8544,37.94,191,35.7604332819745,35.8412982035936,35.7604332819745,35.8412982035936,202.184082698027,0.0,1.0
2024-03-08,37.8421,37.8421,37.8421,37.8421,168,35.7488136729101,35.7488136729101,35.7488136729101,35.7488136729101,177.83730834172,0.0,1.0
2024-03-11,37.76,37.76,37.73,37.73,555,35.6712551441142,35.6712551441142,35.642914634201,35.642914634201,587.498250771753,0.0,1.0
2024-03-12,37.9358,37.9403,37.9358,37.9403,230,35.8373305322057,35.8415816086927,35.8373305322057,35.8415816086927,243.467743563069,0.0,1.0
2024-03-13,38.0245,38.06,38.0245,38.06,355,35.9211239731825,35.9546602432465,35.9211239731825,35.9546602432465,375.787169412563,0.0,1.0
2024-03-14,37.8023,38.05,37.8023,38.05,964,35.7112152630919,35.9452134066087,35.7112152630919,35.9452134066087,1020.4474121513,0.0,1.0
2024-03-15,37.9116,37.9116,37.9,37.9,456,35.8144691875424,35.8144691875424,35.8035108570426,35.8035108570426,482.701265498954,0.0,1.0
2024-03-18,38.2071,38.26,38.1301,38.26,798,36.0936232101877,36.1435969760013,36.020882568077,36.1435969760013,844.727214623168,0.0,1.0
2024-03-19,38.3922,38.4,38.27,38.27,3558,36.2684841563523,36.2758526889297,36.1530438126391,36.1530438126391,3766.34013737999,0.0,1.0
2024-03-20,38.1301,38.1301,37.9901,38.08,1020,36.020882568077,36.020882568077,35.8886268551487,35.973553916522,1079.72651493187,0.0,1.0
2024-03-21,38.4648,38.4648,38.41,38.41,441,36.3370681903423,36.3370681903423,36.2852995255674,36.2852995255674,466.822934397014,0.0,1.0
2024-03-22,38.4505,38.46,38.4505,38.46,294,36.3235592139503,36.3325337087562,36.3235592139503,36.3325337087562,311.21528959801,0.0,1.0
2024-03-25,38.065,38.14,37.88,38.08,3091,35.9593836615653,36.0302349363484,35.7846171837671,35.973553916522,3271.99476240629,0.0,1.0
2024-03-26,37.7629,37.8365,37.67,37.67,227,35.6739947267392,35.7435234443929,35.5862336143745,35.5862336143745,240.292077342681,0.0,1.0
2024-03-27,37.8197,37.9563,37.8197,37.9563,814,35.7276527588415,35.8566965473131,35.7276527588415,35.8566965473131,861.664101131905,0.0,1.0
2024-03-28,37.8957,37.8957,37.85,37.85,714,35.7994487172884,35.7994487172884,35.7562766738539,35.7562766738539,755.808560452309,0.0,1.0
2024-04-01,37.405,37.41,37.22,37.41,806,35.3358924434744,35.3406158617932,35.1611259656761,35.3406158617932,853.195657877536,0.0,1.0
2024-04-02,37.63,37.6637,37.63,37.6637,359,35.5484462678236,35.5802821072928,35.5484462678236,35.5802821072928,380.021391039746,0.0,1.0
2024-04-03,38.2505,38.2505,38.24,38.24,357,36.1346224811955,36.1346224811955,36.1247033027258,36.1247033027258,377.904280226154,0.0,1.0
2024-04-04,38.3937,38.68,38.34,38.6103,853,36.2699011818479,36.5403641147865,36.2191716691033,36.4745196634214,902.947761996948,0.0,1.0
2024-04-05,38.5452,38.555,38.5452,38.555,199,36.4130207569097,36.4222786568147,36.4130207569097,36.4222786568147,210.652525952394,0.0,1.0
2024-04-08,38.7772,38.81,38.57,38.57,788,36.6321873669053,36.6631729910771,36.4364489117713,36.4364489117713,834.141660555211,0.0,1.0
2024-04-09,38.7434,38.7434,38.7,38.7,280,36.6002570590698,36.6002570590698,36.559257788062,36.559257788062,296.395513902866,0.0,1.0
2024-04-10,38.5817,38.5817,38.5817,38.5817,103,36.4475017106375,36.4475017106375,36.4475017106375,36.4475017106375,109.031206899983,0.0,1.0
2024-04-11,38.6364,38.6364,38.56,38.56,321,36.4991759070459,36.4991759070459,36.4270020751336,36.4270020751336,339.796285581501,0.0,1.0
2024-04-12,37.7633,38.35,37.7633,38.35,5047,35.6743726002047,36.228618505741,35.6743726002047,36.228618505741,5342.52913809916,0.0,1.0
2024-04-15,38.0783,38.31,38.0783,38.31,478,35.9719479542935,36.19083115919,35.9719479542935,36.19083115919,505.989484448465,0.0,1.0
2024-04-16,37.619,37.619,37.5414,37.56,5068,35.5380547475221,35.5380547475221,35.4647472952132,35.4823184113594,5364.75880164188,0.0,1.0
2024-04-17,37.2181,37.55,37.19,37.55,1533,35.159331066715,35.4728715747216,35.1327854557629,35.4728715747216,1622.76543861819,0.0,1.0
2024-04-18,37.5087,37.51,37.5087,37.51,1907,35.4338561394078,35.4350842281707,35.4338561394078,35.4350842281707,2018.66516075988,0.0,1.0
2024-04-19,37.3821,37.49,37.33,37.49,6637,35.3142591875739,35.4161905548952,35.2650411686913,35.4161905548952,7025.63223490474,0.0,1.0
2024-04-22,37.5773,37.5773,37.5773,37.5773,94,35.4986614387427,35.4986614387427,35.4986614387427,35.4986614387427,99.5042082388193,0.0,1.0
2024-04-23,37.6009,37.61,37.51,37.51,1309,35.5209559732077,35.5295525945481,35.4350842281707,35.4350842281707,1385.6490274959,0.0,1.0
2024-04-24,37.0317,37.09,36.9999,37.09,369,34.9832420317875,35.0383170893855,34.9532010912794,35.0383170893855,390.606945107706,0.0,1.0
2024-04-25,36.7803,36.7803,36.62,36.62,908,34.7457485587146,34.7457485587146,34.5943157674116,34.5943157674116,961.168309370724,0.0,1.0
2024-04-26,36.98,37.0,36.9,36.91,1807,34.9344018863703,34.9532955596458,34.8588271932684,34.8682740299061,1912.80962008029,0.0,1.0
2024-04-29,37.3257,37.3257,37.3257,37.3257,283,35.2609790289371,35.2609790289371,35.2609790289371,35.2609790289371,299.571180123254,0.0,1.0
2024-04-30,37.068,37.1887,37.068,37.1887,175,35.0175340487825,35.131557367,35.0175340487825,35.131557367,185.247196189291,0.0,1.0
2024-05-01,37.0342,37.23,37.0342,37.07,1031,34.9856037409469,35.1705728023139,34.9856037409469,35.01942341611,1091.37062440663,0.0,1.0
2024-05-02,37.3314,37.3314,37.08,37.08,2290,35.2663637258206,35.2663637258206,35.0288702527478,35.0288702527478,2424.09188156273,0.0,1.0
2024-05-03,37.5337,37.58,37.46,37.46,1863,35.4574732310021,35.5012120846349,35.387850044982,35.387850044982,1972.08872286086,0.0,1.0
2024-05-06,37.297,37.3,37.17,37.17,796,35.2338666077868,35.2367006587781,35.1138917824874,35.1138917824874,842.610103809576,0.0,1.0
2024-05-07,37.1964,37.21,37.12,37.12,500,35.1388314312111,35.1516791290384,35.0666575992987,35.0666575992987,529.277703397975,0.0,1.0
2024-05-08,37.4592,37.51,37.34,37.45,2066,35.3870942980509,35.4350842281707,35.274488005329,35.3784032083442,2186.97547044044,0.0,1.0
2024-05-09,36.94,36.94,36.83,36.83,2429,34.8966145398194,34.8966145398194,34.7926993368042,34.7926993368042,2571.23108310736,0.0,1.0
2024-05-10,36.8898,37.02,36.8898,37.02,456,34.8491914198979,34.9721892329213,34.8491914198979,34.9721892329213,482.701265498954,0.0,1.0
2024-05-13,36.86,36.9,36.86,36.88,1183,34.8210398467174,34.8588271932684,34.8210398467174,34.8399335199929,1252.27104623961,0.0,1.0
2024-05-14,36.4694,36.4694,36.36,36.4548,1319,34.4520464076472,34.4520464076472,34.3486980148303,34.4382540261561,1396.23458156386,0.0,1.0
2024-05-15,36.6,36.6,36.51,36.51,634,34.5754220941361,34.5754220941361,34.4904005643964,34.4904005643964,671.124127908634,0.0,1.0
2024-05-16,36.7968,36.815,36.7968,36.815,319,34.7613358391669,34.7785290818476,34.7613358391669,34.7785290818476,337.679174767908,0.0,1.0
2024-05-17,36.9263,36.9263,36.88,36.88,313,34.8836723736257,34.8836723736257,34.8399335199929,34.8399335199929,331.327842327132,0.0,1.0
2024-05-20,36.5726,36.5726,36.5726,36.5726,165,34.5495377617487,34.5495377617487,34.5495377617487,34.5495377617487,174.661642121332,0.0,1.0
2024-05-21,36.61,36.61,36.61,36.61,203,34.5848689307739,34.5848689307739,34.5848689307739,34.5848689307739,214.886747579578,0.0,1.0
2024-05-22,36.5946,36.67,36.575,36.67,751,34.5703208023518,34.6415499506003,34.5518050025418,34.6415499506003,794.975110503758,0.0,1.0
2024-05-23,35.8526,36.1,35.85,36.1,1196,33.8693655238313,34.103080262249,33.8669093463055,34.103080262249,1266.03226652796,0.0,1.0
2024-05-24,35.9258,35.96,35.88,35.92,17434,33.9385163680196,33.9708245493206,33.8952498562187,33.9330372027697,18454.8549620806,0.0,1.0
2024-05-28,34.9658,35.02,34.96,34.96,1523,33.0316200507963,33.0828219053729,33.0261408855464,33.0261408855464,1612.17988455023,0.0,1.0
2024-05-29,35.0,35.12,34.9899,35.11,4078,33.0639282320974,33.1772902717503,33.0543869270933,33.1678434351126,4316.78894891389,0.0,1.0
2024-05-30,34.4936,34.85,34.4936,34.85,4406,32.5855404247621,32.9222256825313,32.5855404247621,32.9222256825313,4663.99512234297,0.0,1.0
2024-05-31,34.5417,34.55,34.3283,34.55,4714,32.6309797089897,32.638820583399,32.4293842151403,32.638820583399,4990.03018763611,0.0,1.0
2024-06-03,35.3072,35.5,35.24,35.5,1411,33.3541350536088,33.5362700639845,33.2906523114032,33.5362700639845,1493.62167898909,0.0,1.0
2024-06-04,34.8466,34.96,34.83,34.96,1053,32.9190137580744,33.0261408855464,32.9033320092558,33.0261408855464,1114.65884335614,0.0,1.0
2024-06-05,34.99,34.99,34.77,34.82,26231,33.0544813954597,33.0544813954597,32.8466509894293,32.893885172618,27766.9668756646,0.0,1.0
2024-06-06,34.981,34.981,34.93,34.93,3087,33.0459792424857,33.0459792424857,32.9978003756332,32.9978003756332,3267.7605407791,0.0,1.0
2024-06-07,34.8261,34.89,34.8261,34.88,1995,32.8996477429671,32.9600130290822,32.8996477429671,32.9505661924445,2111.81803655792,0.0,1.0
2024-06-10,35.6837,35.83,35.6837,35.77,3177,33.7098084530198,33.84801567303,33.7098084530198,33.7913346532035,3363.03052739074,0.0,1.0
2024-06-11,35.5578,35.5578,35.5578,35.5578,99,33.5908727797506,33.5908727797506,33.5908727797506,33.5908727797506,104.796985272799,0.0,1.0
2024-06-12,35.1486,35.24,35.08,35.08,2064,33.2043082245342,33.2906523114032,33.1395029251993,33.1395029251993,2184.85835962685,0.0,1.0
2024-06-13,34.7903,35.09,34.73,35.09,656,32.8658280678039,33.1489497618371,32.8088636428784,33.1489497618371,694.412346858145,0.0,1.0
2024-06-14,34.9128,34.9128,34.71,34.75,2992,32.9815518166163,32.9815518166163,32.7899699696029,32.8277573161538,3167.19777713348,0.0,1.0
2024-06-17,35.2026,35.2026,34.84,34.84,3190,33.255321142378,33.255321142378,32.9127788458935,32.9127788458935,3376.79174767909,0.0,1.0
2024-06-18,35.6111,35.64,35.37,35.37,13459,33.6412244190298,33.6685257769129,33.4134611876938,33.4134611876938,14247.0972200667,0.0,1.0
2024-06-20,35.5101,35.52,35.48,35.52,1298,33.5458113689886,33.55516373726,33.517376390709,33.55516373726,1374.00491802115,0.0,1.0
2024-06-21,34.8043,34.9,34.79,34.79,1849,33.3896693296217,33.4814795759086,33.375950557188,33.375950557188,1927.33716721504,0.540515,1.0
2024-06-24,34.7756,34.85,34.69,34.69,352,33.3621358492828,33.4335118401265,33.2800150856238,33.2800150856238,366.913295218872,0.0,1.0
2024-06-25,34.5059,34.66,34.5059,34.66,352,33.1033978824741,33.2512344441545,33.1033978824741,33.2512344441545,366.913295218872,0.0,1.0
2024-06-26,34.252,34.252,34.252,34.252,44,32.8598177201726,32.8598177201726,32.8598177201726,32.8598177201726,45.864161902359,0.0,1.0
2024-06-27,34.6792,34.73,34.58,34.58,4441,33.2696540546949,33.3183892742495,33.1744860669032,33.1744860669032,4629.15325019037,0.0,1.0
2024-06-28,34.5374,34.73,34.5374,34.73,1218,33.1336175560168,33.3183892742495,33.1336175560168,33.3183892742495,1269.60339084257,0.0,1.0
2024-07-01,34.3748,34.46,34.3748,34.46,1464,32.9776264792534,33.0593635010261,32.9776264792534,33.0593635010261,1526.0257505694,0.0,1.0
2024-07-02,34.3603,34.3603,34.18,34.23,659,32.9637158358766,32.9637158358766,32.7907441806463,32.8387119164284,686.920061219423,0.0,1.0
2024-07-03,34.4222,34.4222,34.11,34.11,598,33.0230998927749,33.0230998927749,32.7235893505514,32.7235893505514,623.335654945696,0.0,1.0
2024-07-05,34.35,34.38,34.29,34.29,353,32.9538344823055,32.9826151237748,32.896273199367,32.896273199367,367.955662534835,0.0,1.0
2024-07-08,34.5534,34.7,34.5534,34.7,611,33.1489672314671,33.2896086327802,33.1489672314671,33.2896086327802,636.886430053212,0.0,1.0
2024-07-09,34.745,34.745,34.7,34.71,477,33.3327795949841,33.3327795949841,33.2896086327802,33.2992021799366,497.20920971421,0.0,1.0
2024-07-10,34.802,34.802,34.7201,34.7899,523,33.3874628137757,33.3874628137757,33.3088916625646,33.3758546217164,545.158106248495,0.0,1.0
2024-07-11,34.8945,34.8945,34.8945,34.8945,42,33.4762031249726,33.4762031249726,33.4762031249726,33.4762031249726,43.7794272704336,0.0,1.0
2024-07-12,35.0963,35.15,35.008,35.01,676,33.6698009065892,33.7213182548192,33.585089885198,33.5870085946293,704.640305590788,0.0,1.0
2024-07-15,35.3601,35.45,35.31,35.31,1187,33.9228786805756,34.0091246695118,33.8748150093219,33.8748150093219,1237.29000404773,0.0,1.0
2024-07-16,35.81,35.81,35.81,35.81,136,34.3544923671429,34.3544923671429,34.3544923671429,34.3544923671429,141.761954970928,0.0,1.0
2024-07-17,36.062,36.062,36.062,36.062,205,34.5962497554847,34.5962497554847,34.5962497554847,34.5962497554847,213.685299772355,0.0,1.0
2024-07-18,35.9337,35.9958,35.9337,35.9958,247,34.4731645454679,34.5327404733092,34.4731645454679,34.5327404733092,257.464727042788,0.0,1.0
2024-07-19,35.8152,35.9,35.81,35.89,1617,34.3594810116643,34.4408342915507,34.3544923671429,34.4312407443943,1685.50794991169,0.0,1.0
2024-07-22,35.9907,35.9907,35.9907,35.9907,280,34.5278477642595,34.5278477642595,34.5278477642595,34.5278477642595,291.862848469557,0.0,1.0
2024-07-23,35.6772,35.6772,35.6772,35.6772,124,34.2270900609057,34.2270900609057,34.2270900609057,34.2270900609057,129.253547179375,0.0,1.0
2024-07-24,35.4459,35.67,35.4459,35.67,718,34.0051913151777,34.220182706953,34.0051913151777,34.220182706953,748.419732861221,0.0,1.0
2024-07-25,35.4023,35.432,35.4,35.4,540,33.9633634495757,33.9918562846302,33.9611569337297,33.9611569337297,562.87835061986,0.0,1.0
2024-07-26,35.4829,35.4829,35.45,35.45,171,34.0406874396564,34.0406874396564,34.0091246695118,34.0091246695118,178.244811029622,0.0,1.0
2024-07-29,35.7074,35.7074,35.7074,35.7074,143,34.2560625733181,34.2560625733181,34.2560625733181,34.2560625733181,149.058526182667,0.0,1.0
2024-07-30,35.6376,35.6376,35.6376,35.6376,43,34.1890996141662,34.1890996141662,34.1890996141662,34.1890996141662,44.8217945863963,0.0,1.0
2024-07-31,35.9519,35.9519,35.848,35.848,395,34.4906248012925,34.4906248012925,34.3909478463373,34.3909478463373,411.735089805269,0.0,1.0
2024-08-01,35.2428,35.53,35.2428,35.53,1212,33.8103463724308,34.0858730467632,33.8103463724308,34.0858730467632,1263.3491869468,0.0,1.0
2024-08-02,35.0543,35.0543,35.05,35.05,238,33.6295080085322,33.6295080085322,33.6253827832549,33.6253827832549,248.083421199124,0.0,1.0
2024-08-05,34.3599,34.3599,33.98,33.98,1514,32.9633320939904,32.9633320939904,32.5988732375179,32.5988732375179,1578.14411636753,0.0,1.0
2024-08-06,34.5336,34.68,34.5336,34.57,1031,33.1299720080974,33.2704215384674,33.1299720080974,33.1648925197468,1074.68070275755,0.0,1.0
2024-08-07,34.4025,34.6799,34.4025,34.6799,436,33.0042006048767,33.2703256029958,33.0042006048767,33.2703256029958,454.472149759739,0.0,1.0
2024-08-08,34.7208,34.7208,34.7208,34.7208,67,33.3095632108656,33.3095632108656,33.3095632108656,33.3095632108656,69.8386101695012,0.0,1.0
2024-08-09,34.8117,34.82,34.71,34.72,1595,33.3967685545175,33.4047311986573,33.2992021799366,33.3087957270931,1662.57586896051,0.0,1.0
2024-08-12,34.8964,34.93,34.88,34.88,305,33.4780258989323,33.5102602173779,33.4622924815958,33.4622924815958,317.922031368625,0.0,1.0
2024-08-13,35.2267,35.2267,35.08,35.08,1419,33.7949007615089,33.7949007615089,33.6541634247242,33.6541634247242,1479.11922135108,0.0,1.0
2024-08-14,35.2298,35.23,35.2298,35.23,188,33.7978747611274,33.7980666320705,33.7978747611274,33.7980666320705,195.965055400988,0.0,1.0
2024-08-15,35.6051,35.61,35.4,35.4,949,34.1579205859079,34.1626214240145,33.9611569337297,33.9611569337297,989.206582848606,0.0,1.0
2024-08-16,35.6562,35.67,35.6562,35.66,383,34.2069436118772,34.220182706953,34.2069436118772,34.2105891597966,399.226682013716,0.0,1.0
2024-08-19,35.707,35.7201,35.707,35.72,541,34.2556788314318,34.2682463782067,34.2556788314318,34.2681504427351,563.920717935823,0.0,1.0
2024-08-20,35.8248,35.87,35.8248,35.87,451,34.3686908169344,34.4120536500815,34.3686908169344,34.4120536500815,470.10765949918,0.0,1.0
2024-08-21,36.3421,36.35,36.33,36.35,656,34.8649650113361,34.8725439135897,34.8533568192768,34.8725439135897,683.792959271534,0.0,1.0
2024-08-22,36.2303,36.33,36.2303,36.33,126,34.7577091541273,34.8533568192768,34.7577091541273,34.8533568192768,131.338281811301,0.0,1.0
2024-08-23,36.41,36.44,36.4,36.4,356,34.9301051965282,34.9588858379974,34.9205116493718,34.9205116493718,371.082764482723,0.0,1.0
2024-08-26,36.561,36.62,36.561,36.62,343,35.0749677585901,35.131569686813,35.0749677585901,35.131569686813,357.531989375208,0.0,1.0
2024-08-27,36.3606,36.3606,36.31,36.31,484,34.8827130735755,34.8827130735755,34.834169724964,34.834169724964,504.505780925948,0.0,1.0
2024-08-28,36.149,36.149,35.99,35.99,1321,34.6797136157456,34.6797136157456,34.5271762159585,34.5271762159585,1376.96722438673,0.0,1.0
2024-08-29,36.1327,36.1327,36.1327,36.1327,21,34.6640761338806,34.6640761338806,34.6640761338806,34.6640761338806,21.8897136352168,0.0,1.0
2024-08-30,36.1752,36.1752,36.1106,36.1106,272,34.7048487092954,34.7048487092954,34.6428743946649,34.6428743946649,283.523909941856,0.0,1.0
2024-09-03,35.9127,36.14,35.9127,36.14,557,34.4530180964394,34.6710794233048,34.4530180964394,34.6710794233048,580.598594991226,0.0,1.0
2024-09-04,36.049,36.1,36.049,36.1,110,34.5837781441814,34.6327052346791,34.5837781441814,34.6327052346791,114.660404755897,0.0,1.0
2024-09-05,35.9883,36.0,35.9883,36.0,118,34.5255453129419,34.5367697631149,34.5255453129419,34.5367697631149,122.999343283599,0.0,1.0
2024-09-06,35.7207,35.94,35.7207,35.94,232,34.2688219910361,34.4792084801764,34.2688219910361,34.4792084801764,241.829217303347,0.0,1.0
2024-09-09,35.7346,35.7346,35.7346,35.7346,146,34.2821570215835,34.2821570215835,34.2821570215835,34.2821570215835,152.185628130555,0.0,1.0
2024-09-10,35.6357,35.6357,35.6357,35.6357,200,34.1872768402065,34.1872768402065,34.1872768402065,34.1872768402065,208.473463192541,0.0,1.0
2024-09-11,35.098,35.098,35.098,35.098,49,33.6714318096058,33.6714318096058,33.6714318096058,33.6714318096058,51.0759984821725,0.0,1.0
2024-09-12,35.135,35.135,35.12,35.12,114,33.7069279340845,33.7069279340845,33.6925376133499,33.6925376133499,118.829874019748,0.0,1.0
2024-09-13,35.215,35.215,35.17,35.17,286,33.7836763113359,33.7836763113359,33.740505349132,33.740505349132,298.117052365334,0.0,1.0
2024-09-16,35.24,35.24,35.21,35.21,271,33.8076601792269,33.8076601792269,33.7788795377577,33.7788795377577,282.481542625893,0.0,1.0
2024-09-17,35.26,35.26,35.26,35.26,90,33.8268472735398,33.8268472735398,33.8268472735398,33.8268472735398,93.8130584366434,0.0,1.0
2024-09-18,35.4954,35.55,35.43,35.43,497,34.0526793736019,34.105060141076,33.9899375751989,33.9899375751989,518.056556033465,0.0,1.0
2024-09-19,35.9803,36.0,35.9803,36.0,197,34.5178704752168,34.5367697631149,34.5178704752168,34.5367697631149,205.346361244653,0.0,1.0
2024-09-20,36.1009,36.1009,36.05,36.05,155,34.6335686539232,34.6335686539232,34.584737498897,34.584737498897,161.566933974219,0.0,1.0
2024-09-23,36.41,36.41,36.41,36.41,94,34.9301051965282,34.9301051965282,34.9301051965282,34.9301051965282,97.9825277004942,0.0,1.0
2024-09-24,36.9921,36.9921,36.79,36.81,673,35.4885455765034,35.4885455765034,35.2946599884722,35.313847082785,701.513203642901,0.0,1.0
2024-09-25,36.9599,36.9908,36.9599,36.9908,429,35.4576543546598,35.4872984153731,35.4576543546598,35.4872984153731,447.175578548,0.0,1.0
2024-09-26,37.2354,37.2354,37.15,37.15,387,35.7219565788192,35.7219565788192,35.6400276861033,35.6400276861033,403.396151277566,0.0,1.0
2024-09-27,37.1241,37.15,37.1241,37.15,149,35.6151803989682,35.6400276861033,35.6151803989682,35.6400276861033,155.312730078443,0.0,1.0
2024-09-30,36.622,36.622,36.6,36.6,804,35.1334883962443,35.1334883962443,35.1123825925002,35.1123825925002,838.063322034014,0.0,1.0
2024-10-01,36.1282,36.65,36.1,36.61,4072,34.6597590376602,35.1603503282823,34.6327052346791,35.1219761396566,4244.51971060014,0.0,1.0
2024-10-02,35.9444,36.02,35.9444,36.02,381,34.4834296409252,34.5559568574278,34.4834296409252,34.5559568574278,397.141947381791,0.0,1.0
2024-10-03,35.5348,35.69,35.5348,35.66,621,34.0904779493982,34.2393698012659,34.0904779493982,34.2105891597966,647.31010321284,0.0,1.0
2024-10-04,35.5678,35.5678,35.5678,35.5678,51,34.1221366550144,34.1221366550144,34.1221366550144,34.1221366550144,53.160733114098,0.0,1.0
2024-10-07,35.4414,35.58,35.4414,35.58,1140,34.0008742189573,34.1338407825453,34.0008742189573,34.1338407825453,1188.29874019748,0.0,1.0
2024-10-08,36.02,36.02,35.9797,35.9797,284,34.5559568574278,34.5559568574278,34.5172948623874,34.5172948623874,296.032317733408,0.0,1.0
2024-10-09,35.86,35.86,35.7,35.7,1504,34.402460102925,34.402460102925,34.2489633484223,34.2489633484223,1567.72044320791,0.0,1.0
2024-10-10,35.9108,35.9108,35.86,35.88,673,34.4511953224797,34.4511953224797,34.402460102925,34.4216471972379,701.513203642899,0.0,1.0
2024-10-11,36.04,36.0783,35.94,35.94,759,34.5751439517406,34.6118872373497,34.4792084801764,34.4792084801764,791.156792815693,0.0,1.0
2024-10-14,35.8838,35.8838,35.8383,35.8383,156,34.4252927451573,34.4252927451573,34.3816421055956,34.3816421055956,162.609301290182,0.0,1.0
2024-10-15,35.8836,35.95,35.8836,35.9,13466,34.4251008742142,34.4888020273328,34.4251008742142,34.4408342915507,14036.5182767538,0.0,1.0
2024-10-16,36.0457,36.06,36.02,36.06,1208,34.5806122736198,34.5943310460535,34.5559568574278,34.5943310460535,1259.17971768295,0.0,1.0
2024-10-17,35.6735,35.6735,35.6735,35.6735,76,34.2235404484578,34.2235404484578,34.2235404484578,34.2235404484578,79.2199160131655,0.0,1.0
2024-10-18,35.72,35.86,35.72,35.86,837,34.2681504427351,34.402460102925,34.2681504427351,34.402460102925,872.461443460785,0.0,1.0
2024-10-21,36.1419,36.1419,36.0,36.0,255,34.6729021972645,34.6729021972645,34.5367697631149,34.5367697631149,265.80366557049,0.0,1.0
2024-10-22,35.9085,35.9085,35.85,35.85,325,34.4489888066337,34.4489888066337,34.3928665557686,34.3928665557686,338.769377687879,0.0,1.0
2024-10-23,35.725,35.75,35.725,35.75,128,34.2729472163134,34.2969310842044,34.2729472163134,34.2969310842044,133.423016443226,0.0,1.0
2024-10-24,35.6598,35.6598,35.62,35.62,126,34.2103972888535,34.2103972888535,34.1722149711709,34.1722149711709,131.338281811301,0.0,1.0
2024-10-25,35.6586,35.8,35.6586,35.76,587,34.2092460631947,34.3448988199865,34.2092460631947,34.3065246313608,611.869614470108,0.0,1.0
2024-10-28,36.2,36.2683,36.2,36.2683,177,34.7286407062433,34.7941646333217,34.7286407062433,34.7941646333217,184.499014925399,0.0,1.0
2024-10-29,36.2792,36.33,36.2792,36.3,741,34.8046215997222,34.8533568192768,34.8046215997222,34.8245761778076,772.394181128364,0.0,1.0
2024-10-30,36.215,36.31,36.215,36.31,555,34.743031026978,34.834169724964,34.743031026978,34.834169724964,578.513860359301,0.0,1.0
2024-10-31,35.981,35.981,35.981,35.981,35,34.5185420235177,34.5185420235177,34.5185420235177,34.5185420235177,36.4828560586947,0.0,1.0
2024-11-01,36.06,36.06,36.06,36.06,224,34.5943310460535,34.5943310460535,34.5943310460535,34.5943310460535,233.490278775646,0.0,1.0
2024-11-04,36.0887,36.21,36.0887,36.1807,4664,34.6218645263924,34.7382342533998,34.6218645263924,34.7101251602315,4861.60116165005,0.0,1.0
2024-11-05,36.0112,36.0112,36.0112,36.0112,167,34.5475145359301,34.5475145359301,34.5475145359301,34.5475145359301,174.075341765772,0.0,1.0
2024-11-06,36.09,36.1399,36.09,36.1399,243,34.6231116875227,34.6709834878333,34.6231116875227,34.6709834878333,253.295257778937,0.0,1.0
2024-11-07,36.2641,36.2641,36.2,36.2,1634,34.790135343516,34.790135343516,34.7286407062433,34.7286407062433,1703.22819428306,0.0,1.0
2024-11-08,36.085,36.085,36.085,36.085,52,34.6183149139445,34.6183149139445,34.6183149139445,34.6183149139445,54.2031004300606,0.0,1.0
2024-11-11,36.1259,36.16,36.1259,36.16,1721,34.6575525218143,34.6902665176177,34.6575525218143,34.6902665176177,1793.91415077181,0.0,1.0
2024-11-12,36.0187,36.0187,36.0187,36.0187,125,34.5547096962974,34.5547096962974,34.5547096962974,34.5547096962974,130.295914495338,0.0,1.0
2024-11-13,35.4776,35.4776,35.4776,35.4776,99,34.0356028596635,34.0356028596635,34.0356028596635,34.0356028596635,103.194364280308,0.0,1.0
2024-11-14,35.1563,35.1563,35.1563,35.1563,135,33.7273621895277,33.7273621895277,33.7273621895277,33.7273621895277,140.719587654965,0.0,1.0
2024-11-15,34.975,34.975,34.975,34.975,37,33.5534311795818,33.5534311795818,33.5534311795818,33.5534311795818,38.5675906906201,0.0,1.0
2024-11-18,35.61,35.61,35.61,35.61,283,34.1626214240145,34.1626214240145,34.1626214240145,34.1626214240145,294.989950417445,0.0,1.0
2024-11-19,35.685,35.685,35.685,35.685,82,34.2345730276877,34.2345730276877,34.2345730276877,34.2345730276877,85.4741199089417,0.0,1.0
2024-11-20,35.4748,35.4748,35.4748,35.4748,265,34.0329166664597,34.0329166664597,34.0329166664597,34.0329166664597,276.227338730117,0.0,1.0
2024-11-21,35.5,35.5,35.4204,35.49,591,34.0570924052939,34.0570924052939,33.9807277699288,34.0474988581375,616.039083733958,0.0,1.0
2024-11-22,35.5748,35.5748,35.5748,35.5748,84,34.1288521380239,34.1288521380239,34.1288521380239,34.1288521380239,87.5588545408672,0.0,1.0
2024-11-25,35.195,35.28,35.195,35.28,380,33.7644892170231,33.8460343678526,33.7644892170231,33.8460343678526,396.099580065827,0.0,1.0
2024-11-26,35.0197,35.15,35.0197,35.15,169,33.596314335371,33.7213182548192,33.596314335371,33.7213182548192,176.160076397697,0.0,1.0
2024-11-27,34.55,34.55,34.55,34.55,297,33.1457054254339,33.1457054254339,33.1457054254339,33.1457054254339,309.583092840923,0.0,1.0
2024-11-29,35.14,35.14,34.85,34.85,186,33.7117247076627,33.7117247076627,33.4335118401265,33.4335118401265,193.880320769063,0.0,1.0
2024-12-02,35.16,35.16,35.05,35.16,846,33.7309118019756,33.7309118019756,33.6253827832549,33.7309118019756,881.842749304447,0.0,1.0
2024-12-03,35.365,35.365,35.28,35.28,397,33.9275795186822,33.9275795186822,33.8460343678526,33.8460343678526,413.819824437194,0.0,1.0
2024-12-04,35.51,35.55,35.51,35.55,740,34.0666859524503,34.105060141076,34.0666859524503,34.105060141076,771.351813812401,0.0,1.0
2024-12-05,35.73,35.765,35.7,35.765,867,34.2777439898916,34.311321404939,34.2489633484223,34.311321404939,903.732462939664,0.0,1.0
2024-12-06,35.595,35.6799,35.595,35.6799,269,34.1482311032799,34.2296803186379,34.1482311032799,34.2296803186379,280.396807993967,0.0,1.0
2024-12-09,36.2585,36.418,36.2585,36.418,598,34.7847629571084,34.9377800342533,34.7847629571084,34.9377800342533,623.335654945697,0.0,1.0
2024-12-10,36.4,36.4,36.34,36.34,148,34.9205116493718,34.9205116493718,34.8629503664332,34.8629503664332,154.27036276248,0.0,1.0
2024-12-11,36.38,36.38,36.38,36.38,227,34.9013245550589,34.9013245550589,34.9013245550589,34.9013245550589,236.617380723534,0.0,1.0
2024-12-12,36.2171,36.2171,36.14,36.14,635,34.7450456718808,34.7450456718808,34.6710794233048,34.6710794233048,661.903245636318,0.0,1.0
2024-12-13,36.1814,36.1814,36.15,36.15,2504,34.7107967085324,34.7107967085324,34.6806729704612,34.6806729704612,2610.08775917061,0.0,1.0
2024-12-16,36.205,36.205,36.16,36.17,916,34.7334374798216,34.7334374798216,34.6902665176177,34.6998600647741,954.808461421836,0.0,1.0
2024-12-17,36.0756,36.0756,36.0756,36.0756,89,34.6092969796175,34.6092969796175,34.6092969796175,34.6092969796175,92.7706911206806,0.0,1.0
2024-12-18,35.2899,35.2899,35.2899,35.2899,235,33.8555319795375,33.8555319795375,33.8555319795375,33.8555319795375,244.956319251235,0.0,1.0
2024-12-19,35.3256,35.3256,35.3256,35.3256,82,33.8897809428859,33.8897809428859,33.8897809428859,33.8897809428859,85.4741199089418,0.0,1.0
2024-12-20,34.9283,34.9283,34.68,34.68,408,34.0059165873427,34.0059165873427,33.7641736714654,33.7641736714654,419.066675159235,0.518356,1.0
2024-12-23,35.2185,35.2185,35.01,35.01,323,34.2884530117792,34.2884530117792,34.0854590610727,34.0854590610727,331.761117834395,0.0,1.0
2024-12-24,35.1584,35.1584,35.1584,35.1584,12,34.2299401271871,34.2299401271871,34.2299401271871,34.2299401271871,12.3254904458599,0.0,1.0
2024-12-26,34.9642,34.9642,34.9642,34.9642,52,34.0408685433636,34.0408685433636,34.0408685433636,34.0408685433636,53.4104585987261,0.0,1.0
2024-12-27,34.8402,34.8794,34.8402,34.8794,1164,33.9201431242384,33.9583079341554,33.9201431242384,33.9583079341554,1195.57257324841,0.0,1.0
2024-12-30,35.0104,35.07,34.97,34.97,644,34.0858484979086,34.1438745864559,34.046515377484,34.046515377484,661.467987261147,0.0,1.0
2024-12-31,35.163,35.26,35.163,35.26,231,34.2344186507998,34.3288570835026,34.2344186507998,34.3288570835026,237.265691082803,0.0,1.0
2025-01-02,35.245,35.245,35.21,35.21,334,34.3142532021568,34.3142532021568,34.2801774790166,34.2801774790166,343.059484076433,0.0,1.0
2025-01-03,35.456,35.4984,35.456,35.4984,410,34.5196811330876,34.5609614376917,34.5196811330876,34.5609614376917,421.120923566878,0.0,1.0
2025-01-06,35.3174,35.45,35.3174,35.45,4825,34.3847412694525,34.5138395805492,34.3847412694525,34.5138395805492,4955.87428343949,0.0,1.0
2025-01-07,35.2552,35.3199,35.2552,35.3199,397,34.3241838414719,34.3871752496768,34.3241838414719,34.3871752496768,407.768308917198,0.0,1.0
2025-01-08,35.2721,35.32,35.2721,35.32,117,34.3406375477882,34.3872726088857,34.3406375477882,34.3872726088857,120.173531847134,0.0,1.0
2025-01-10,35.1925,35.1925,35.1925,35.1925,130,34.2631396174465,34.2631396174465,34.2631396174465,34.2631396174465,133.526146496815,0.0,1.0
2025-01-13,35.6362,35.6362,35.52,35.59,719,34.695122427655,34.695122427655,34.5819910268296,34.6501424731099,738.50230254777,0.0,1.0
2025-01-14,35.557,35.59,35.51,35.59,987,34.6180139341492,34.6501424731099,34.5722551059324,34.6501424731099,1013.77158917197,0.0,1.0
2025-01-15,36.0515,36.0515,35.95,35.95,1279,35.0994552225154,35.0994552225154,35.0006356254089,35.0006356254089,1313.6918566879,0.0,1.0
2025-01-16,35.8811,35.8811,35.8811,35.8811,99,34.9335551304272,34.9335551304272,34.9335551304272,34.9335551304272,101.685296178344,0.0,1.0
2025-01-17,36.0682,36.0682,36.0682,36.0682,30,35.1157142104137,35.1157142104137,35.1157142104137,35.1157142104137,30.8137261146497,0.0,1.0
2025-01-21,36.3634,36.3634,36.2822,36.2822,479,35.4031185952988,35.4031185952988,35.3240629176136,35.3240629176136,491.992493630574,0.0,1.0
2025-01-22,36.1626,36.2,36.16,36.17,819,35.2076213036832,35.2440336478387,35.2050899642499,35.2148258851471,841.214722929937,0.0,1.0
2025-01-23,36.1796,36.1796,36.13,36.13,395,35.2241723692084,35.2241723692084,35.1758822015584,35.1758822015584,405.714060509555,0.0,1.0
2025-01-24,36.1559,36.1559,36.1559,36.1559,189,35.2010982366821,35.2010982366821,35.2010982366821,35.2010982366821,194.126474522293,0.0,1.0
2025-01-27,36.2705,36.2705,36.11,36.11,296,35.3126718901639,35.3126718901639,35.156410359764,35.156410359764,304.02876433121,0.0,1.0
2025-01-28,36.447,36.447,36.43,36.43,552,35.4845108939994,35.4845108939994,35.4679598284742,35.4679598284742,566.972560509554,0.0,1.0
2025-01-29,36.2563,36.27,36.2563,36.27,384,35.2988468824899,35.3121850941191,35.2988468824899,35.3121850941191,394.415694267516,0.0,1.0
2025-01-30,36.313,36.41,36.305,36.41,575,35.354049553977,35.4484879866798,35.3462608172592,35.4484879866798,590.596417197452,0.0,1.0
2025-01-31,36.2506,36.2506,36.2506,36.2506,266,35.2932974075785,35.2932974075785,35.2932974075785,35.2932974075785,273.215038216561,0.0,1.0
2025-02-03,36.2975,36.2975,36.21,36.21,388,35.3389588765863,35.3389588765863,35.2537695687359,35.2537695687359,398.524191082803,0.0,1.0
2025-02-04,36.5161,36.5161,36.32,36.32,353,35.551786107399,35.551786107399,35.360864698605,35.360864698605,362.574843949044,0.0,1.0
2025-02-05,36.3358,36.3358,36.2385,36.32,694,35.3762474536226,35.3762474536226,35.2815169432929,35.360864698605,712.824197452229,0.0,1.0
2025-02-06,36.2574,36.32,36.2574,36.32,284,35.2999178337886,35.360864698605,35.2999178337886,35.360864698605,291.70327388535,0.0,1.0
2025-02-07,36.16,36.16,36.16,36.16,442,35.2050899642499,35.2050899642499,35.2050899642499,35.2050899642499,453.988898089172,0.0,1.0
2025-02-10,36.4521,36.53,36.36,36.53,987,35.4894762136569,35.5653190374461,35.3998083821938,35.5653190374461,1013.77158917198,0.0,1.0
2025-02-11,36.4091,36.4091,36.4091,36.4091,374,35.447611753799,35.447611753799,35.447611753799,35.447611753799,384.1444522293,0.0,1.0
2025-02-12,36.2431,36.2431,36.12,36.12,174,35.2859954669056,35.2859954669056,35.1661462806612,35.1661462806612,178.719611464968,0.0,1.0
2025-02-13,36.5013,36.5013,36.3,36.3,735,35.5373769444711,35.5373769444711,35.3413928568106,35.3413928568106,754.936289808918,0.0,1.0
2025-02-14,36.5598,36.5598,36.5598,36.5598,335,35.5943320817197,35.5943320817197,35.5943320817197,35.5943320817197,344.086608280255,0.0,1.0
2025-02-18,36.2761,36.37,36.23,36.23,1230,35.3181240058664,35.409544303091,35.2732414105303,35.2732414105303,1263.36277070064,0.0,1.0
2025-02-19,36.2724,36.2724,36.2145,36.2145,608,35.3145217151344,35.3145217151344,35.2581507331396,35.2581507331396,624.491515923567,0.0,1.0
2025-02-20,36.5837,36.5837,36.5837,36.5837,99,35.617600932664,35.617600932664,35.617600932664,35.617600932664,101.685296178344,0.0,1.0
2025-02-21,36.2159,36.4,36.2159,36.4,1103,35.2595137620652,35.4387520657826,35.2595137620652,35.4387520657826,1132.91799681529,0.0,1.0
2025-02-24,36.3576,36.4,36.35,36.38,1101,35.3974717611785,35.4387520657826,35.3900724612966,35.4192802239882,1130.86374840764,0.0,1.0
2025-02-25,36.2913,36.33,36.29,36.33,367,35.3329226056301,35.3706006195022,35.3316569359135,35.3706006195022,376.954582802548,0.0,1.0
2025-02-26,35.9871,36.02,35.9871,36.02,515,35.0367558919375,35.0687870716892,35.0367558919375,35.0687870716892,528.968964968152,0.0,1.0
2025-02-27,35.504,35.504,35.504,35.504,204,34.5664135533941,34.5664135533941,34.5664135533941,34.5664135533941,209.533337579618,0.0,1.0
2025-02-28,35.5114,35.5114,35.31,35.31,1145,34.573618134858,34.573618134858,34.3775366879885,34.3775366879885,1176.0572133758,0.0,1.0
2025-03-03,35.4685,35.54,35.4685,35.54,982,34.531851034209,34.601462868624,34.531851034209,34.601462868624,1008.63596815287,0.0,1.0
2025-03-04,35.0465,35.18,35.0,35.14,1661,34.1209951723475,34.250969716325,34.0757231401756,34.2120260327363,1706.05330254777,0.0,1.0
2025-03-05,35.1093,35.1093,34.97,34.97,1043,34.1821367555819,34.1821367555819,34.046515377484,34.046515377484,1071.29054458599,0.0,1.0
2025-03-06,34.769,34.9115,34.71,34.71,1160,33.8508233674504,33.9895602402354,33.793381434157,33.793381434157,1191.46407643312,0.0,1.0
2025-03-07,34.8105,34.8105,34.8105,34.8105,168,33.8912274391737,33.8912274391737,33.8912274391737,33.8912274391737,172.556866242038,0.0,1.0
2025-03-10,34.55,34.66,34.55,34.66,1254,33.6376066998019,33.744701829671,33.6376066998019,33.744701829671,1288.01375159236,0.0,1.0
2025-03-11,34.5381,34.5381,34.5381,34.5381,171,33.6260209539342,33.6260209539342,33.6260209539342,33.6260209539342,175.638238853503,0.0,1.0
2025-03-12,34.551,34.551,34.51,34.53,806,33.6385802918916,33.6385802918916,33.5986630162131,33.6181348580075,827.862108280254,0.0,1.0
2025-03-13,34.5643,34.64,34.53,34.53,342,33.6515290666849,33.7252299878766,33.6181348580075,33.6181348580075,351.276477707006,0.0,1.0
2025-03-14,34.9089,34.9089,34.63,34.63,457,33.9870289008021,33.9870289008021,33.7154940669794,33.7154940669794,469.395761146497,0.0,1.0
2025-03-17,35.4067,35.47,35.17,35.17,643,34.4716830430644,34.5333114223436,34.2412337954278,34.2412337954278,660.440863057325,0.0,1.0
2025-03-18,34.9272,35.1,34.9272,35.1,756,34.004845636044,34.1730823491475,34.004845636044,34.1730823491475,776.505898089172,0.0,1.0
2025-03-19,34.7973,34.86,34.68,34.82,1642,33.8783760235895,33.9394202476148,33.7641736714654,33.9004765640261,1686.53794267516,0.0,1.0
2025-03-20,34.8506,34.8506,34.78,34.78,674,33.9302684819715,33.9302684819715,33.8615328804373,33.8615328804373,692.281713375796,0.0,1.0
2025-03-21,34.9285,34.9444,34.8,34.8,839,34.0061113057606,34.0215914199872,33.8810047222317,33.8810047222317,861.75720700637,0.0,1.0
2025-03-24,34.9592,35.02,34.9,34.9,924,34.036000582915,34.0951949819699,33.9783639312036,33.9783639312036,949.06276433121,0.0,1.0
2025-03-25,34.732,34.732,34.69,34.72,824,33.8148004601308,33.8148004601308,33.7739095923626,33.8031173550541,846.350343949044,0.0,1.0
2025-03-26,35.3389,35.42,35.3389,35.42,299,34.4056734993814,34.4846318178577,34.4056734993814,34.4846318178577,307.110136942675,0.0,1.0
2025-03-27,35.7244,35.7244,35.57,35.57,364,34.7809932499682,34.7809932499682,34.6306706313156,34.6306706313156,373.873210191083,0.0,1.0
2025-03-28,35.373,35.54,35.373,35.54,854,34.4388729896408,34.601462868624,34.4388729896408,34.601462868624,877.164070063696,0.0,1.0
2025-03-31,35.648,35.648,35.42,35.42,238,34.7066108143137,34.7066108143137,34.4846318178577,34.4846318178577,244.455560509554,0.0,1.0
2025-04-01,35.6576,35.6576,35.35,35.35,446,34.715957298375,34.715957298375,34.4164803715773,34.4164803715773,458.097394904458,0.0,1.0
2025-04-02,35.7959,35.7959,35.7959,35.7959,124,34.8506050843831,34.8506050843831,34.8506050843831,34.8506050843831,127.363401273886,0.0,1.0
2025-04-03,35.0389,35.17,35.01,35.17,3274,34.1135958724656,34.2412337954278,34.0854590610727,34.2412337954278,3362.80464331211,0.0,1.0
2025-04-04,33.4502,34.87,33.4502,34.87,1958,32.5668501195286,33.949156168512,32.5668501195286,33.949156168512,2011.1091910828,0.0,1.0
2025-04-07,33.5207,33.5207,32.88,33.22,1344,32.6354883618538,32.6354883618538,32.0117079099706,32.3427292204752,1380.45492993631,0.0,1.0
2025-04-08,32.9399,34.03,32.9399,34.03,492,32.0700260761448,33.1313388131478,32.0700260761448,33.1313388131478,505.345108280255,0.0,1.0
2025-04-09,34.3808,34.3808,32.99,33.19,1751,33.4728749182214,33.4728749182214,32.1188030398398,32.3135214577836,1798.49448089172,0.0,1.0
2025-04-10,34.0191,34.28,33.8901,34.28,776,33.1207266593699,33.3747368355777,32.9951332797961,33.3747368355777,797.048382165605,0.0,1.0
2025-04-11,34.1974,34.29,34.1974,34.29,330,33.2943181289668,33.3844727564748,33.2943181289668,33.3844727564748,338.950987261147,0.0,1.0
2025-04-14,34.5107,34.62,34.5107,34.61,923,33.5993445306759,33.7057581460822,33.5993445306759,33.696022225185,948.035640127389,0.0,1.0
2025-04-15,34.6746,34.76,34.6746,34.76,218,33.7589162741809,33.8420610386429,33.7589162741809,33.8420610386429,223.913076433121,0.0,1.0
2025-04-16,34.5581,34.81,34.5046,34.72,1511,33.6454927957286,33.8907406431289,33.5934056189286,33.8031173550541,1551.98467197452,0.0,1.0
2025-04-17,34.5613,34.61,34.5613,34.61,171,33.6486082904157,33.696022225185,33.6486082904157,33.696022225185,175.638238853503,0.0,1.0
2025-04-21,34.429,34.6,34.429,34.6,1350,33.5198020569458,33.6862863042878,33.5198020569458,33.6862863042878,1386.61767515924,0.0,1.0
2025-04-22,34.8087,34.93,34.74,34.74,1084,33.8894749734123,34.0075716938952,33.8225891968485,33.8225891968485,1113.40263694267,0.0,1.0
2025-04-23,34.873,34.873,34.8492,34.85,1299,33.9520769447812,33.9520769447812,33.9289054530459,33.9296843267177,1334.23434076433,0.0,1.0
2025-04-24,35.4243,35.4243,35.29,35.29,994,34.4888182638435,34.4888182638435,34.3580648461942,34.3580648461942,1020.96145859872,0.0,1.0
2025-04-25,35.4794,35.4794,35.4794,35.4794,82,34.542463187987,34.542463187987,34.542463187987,34.542463187987,84.2241847133758,0.0,1.0
2025-04-28,35.2571,35.28,35.1459,35.28,1109,34.3260336664424,34.348328925297,34.2177702260656,34.348328925297,1139.08074203822,0.0,1.0
2025-04-29,35.1217,35.1217,35.09,35.1,914,34.1942092974944,34.1942092974944,34.1633464282503,34.1730823491475,938.791522292993,0.0,1.0
2025-04-30,35.0173,35.0173,34.87,34.87,1339,34.0925662833277,34.0925662833277,33.949156168512,33.949156168512,1375.3193089172,0.0,1.0
2025-05-01,34.6279,34.68,34.6279,34.66,1139,33.713449523591,33.7641736714654,33.713449523591,33.744701829671,1169.89446815287,0.0,1.0
2025-05-02,34.8429,34.8429,34.8429,34.8429,191,33.9227718228806,33.9227718228806,33.9227718228806,33.9227718228806,196.180722929937,0.0,1.0
2025-05-05,34.3141,34.38,34.3141,34.38,919,33.4079363258371,33.4720960445496,33.4079363258371,33.4720960445496,943.927143312102,0.0,1.0
2025-05-06,34.4129,34.4129,34.41,34.41,312,33.5041272243013,33.5041272243013,33.5013038072412,33.5013038072412,320.462751592357,0.0,1.0
2025-05-07,34.2221,34.2221,34.2221,34.2221,249,33.3183658535829,33.3183658535829,33.3183658535829,33.3183658535829,255.753926751592,0.0,1.0
2025-05-08,34.1614,34.28,34.1614,34.28,665,33.2592688137369,33.3747368355777,33.2592688137369,33.3747368355777,683.037595541402,0.0,1.0
2025-05-09,34.2743,34.275,34.245,34.245,779,33.3691873606663,33.3698688751291,33.3406611124375,33.3406611124375,800.129754777069,0.0,1.0
2025-05-12,34.6018,34.63,34.59,34.63,569,33.6880387700493,33.7154940669794,33.6765503833906,33.7154940669794,584.433671974523,0.0,1.0
2025-05-13,34.858,34.98,34.8,34.8,19418,33.9374730634354,34.0562512983812,33.8810047222317,33.8810047222317,19944.6977898089,0.0,1.0
2025-05-14,34.8246,34.9,34.75,34.82,4230,33.9049550876388,33.9783639312036,33.8323251177457,33.9004765640261,4344.7353821656,0.0,1.0
2025-05-15,34.8472,34.88,34.72,34.75,3411,33.9269582688664,33.9588920894092,33.8031173550541,33.8323251177457,3503.52065923567,0.0,1.0
2025-05-16,34.9085,34.915,34.79,34.81,2361,33.9866394639662,33.9929678125494,33.8712688013345,33.8907406431289,2425.04024522293,0.0,1.0
2025-05-19,34.6421,34.6421,34.49,34.54,1599,33.727274531265,33.727274531265,33.5791911744187,33.6278707789047,1642.37160191083,0.0,1.0
2025-05-20,34.51,34.665,34.51,34.57,2735,33.5986630162131,33.7495697901196,33.5986630162131,33.6570785415963,2809.18469745223,0.0,1.0
2025-05-21,34.0165,34.195,33.94,34.11,3474,33.1181953199366,33.2919815079515,33.0437155250731,33.2092261803254,3568.22948407643,0.0,1.0
2025-05-22,33.9686,33.9686,33.94,33.94,1171,33.0715602588391,33.0715602588391,33.0437155250731,33.0437155250731,1202.76244267516,0.0,1.0
2025-05-23,33.9449,33.9464,33.94,33.94,394,33.0484861263127,33.0499465144473,33.0437155250731,33.0437155250731,404.686936305733,0.0,1.0
2025-05-27,33.14,33.31,33.14,33.31,4808,32.2648418532977,32.4303525085499,32.2648418532977,32.4303525085499,4938.41317197452,0.0,1.0
2025-05-28,33.4649,33.4703,33.43,33.4703,1452,32.5811619232475,32.5864193205319,32.5471835593163,32.5864193205319,1491.38434394904,0.0,1.0
2025-05-29,33.18,33.31,33.18,33.31,660,32.3037855368864,32.4303525085499,32.3037855368864,32.4303525085499,677.901974522293,0.0,1.0
2025-05-30,33.2234,33.2234,33.11,33.11,529,32.3460394335802,32.3460394335802,32.2356340906061,32.2356340906061,543.348703821657,0.0,1.0
2025-06-02,33.0157,33.0157,32.88,32.88,1512,32.1438243565455,32.1438243565455,32.0117079099706,32.0117079099706,1553.01179617835,0.0,1.0
2025-06-03,32.8979,32.92,32.85,32.85,1339,32.0291352083766,32.0506515935594,31.9825001472791,31.9825001472791,1375.3193089172,0.0,1.0
2025-06-04,33.3159,33.32,33.285,33.32,763,32.4360967018793,32.4400884294471,32.4060127063069,32.4400884294471,783.695767515923,0.0,1.0
2025-06-05,33.3189,33.3701,33.3189,33.335,448,32.4390174781484,32.4888653931421,32.4390174781484,32.4546923107929,460.151643312102,0.0,1.0
2025-06-06,33.349,33.46,33.349,33.46,2303,32.468322600049,32.5763913220078,32.468322600049,32.5763913220078,2365.46704140127,0.0,1.0
2025-06-09,33.359,33.47,33.359,33.42,2602,32.4780585209462,32.586127242905,32.4780585209462,32.5374476384191,2672.57717834395,0.0,1.0
2025-06-10,33.485,33.508,33.43,33.43,7167,32.6007311242508,32.6231237423144,32.5471835593163,32.5471835593163,7361.39916878981,0.0,1.0
2025-06-11,33.2251,34.18,33.2251,33.41,5184,32.3476945401328,33.2773776266057,32.3476945401328,32.5277117175219,5324.61187261146,0.0,1.0
2025-06-12,32.87,32.98,32.86,32.88,11395,32.0019719890734,32.1090671189426,31.9922360681762,32.0117079099706,11704.0803025478,0.0,1.0
2025-06-13,32.1181,32.25,32.0,32.0,5918,31.2699280968135,31.3983448934475,31.1549468710176,31.1549468710176,6078.52103821656,0.0,1.0
2025-06-16,32.8563,32.96,32.8563,32.89,6368,31.9886337774443,32.0895952771482,31.9886337774443,32.0214438308678,6540.7269299363,0.0,1.0
2025-06-17,32.395,32.53,32.395,32.5,3747,31.5395157464568,31.6709506785689,31.5395157464568,31.6417429158773,3848.63439171974,0.0,1.0
2025-06-18,32.1021,32.165,32.1021,32.11,2655,31.254350623378,31.3155895658213,31.254350623378,31.2620420008868,2727.0147611465,0.0,1.0
2025-06-20,31.4,31.49,31.3368,31.49,4079,31.4,31.49,31.3368,31.49,4079,0.8517,1.0
2025-06-23,31.8085,31.85,31.46,31.58,7406,31.8085,31.85,31.46,31.58,7406,0.0,1.0
2025-06-24,32.255,32.31,32.255,32.31,1231,32.255,32.31,32.255,32.31,1231,0.0,1.0
2025-06-25,32.3757,32.3757,32.28,32.2805,884,32.3757,32.3757,32.28,32.2805,884,0.0,1.0
2025-06-26,32.678,32.678,32.578,32.59,2551,32.678,32.678,32.578,32.59,2551,0.0,1.0
2025-06-27,32.7442,32.7669,32.6799,32.68,1589,32.7442,32.7669,32.6799,32.68,1589,0.0,1.0
2025-06-30,32.8748,32.91,32.82,32.89,2539,32.8748,32.91,32.82,32.89,2539,0.0,1.0
2025-07-01,32.7,32.7,32.61,32.61,1801,32.7,32.7,32.61,32.61,1801,0.0,1.0
2025-07-02,32.8495,32.8571,32.71,32.78,2547,32.8495,32.8571,32.71,32.78,2547,0.0,1.0
2025-07-03,33.2491,33.26,33.2101,33.26,514,33.2491,33.26,33.2101,33.26,514,0.0,1.0
2025-07-07,33.4405,33.48,33.36,33.36,1938,33.4405,33.48,33.36,33.36,1938,0.0,1.0
2025-07-08,33.2559,33.29,33.24,33.29,2088,33.2559,33.29,33.24,33.29,2088,0.0,1.0
2025-07-09,33.1102,33.19,33.05,33.19,16327,33.1102,33.19,33.05,33.19,16327,0.0,1.0
2025-07-10,33.2265,33.2265,33.21,33.21,392,33.2265,33.2265,33.21,33.21,392,0.0,1.0
2025-07-11,33.2035,33.21,33.16,33.1722,1636,33.2035,33.21,33.16,33.1722,1636,0.0,1.0
2025-07-14,33.0277,33.0724,32.96,32.96,3496,33.0277,33.0724,32.96,32.96,3496,0.0,1.0
2025-07-15,32.5412,32.64,32.5412,32.64,1562,32.5412,32.64,32.5412,32.64,1562,0.0,1.0
2025-07-16,32.5542,32.5542,32.47,32.54,573,32.5542,32.5542,32.47,32.54,573,0.0,1.0
2025-07-17,32.47,32.52,32.41,32.41,2193,32.47,32.52,32.41,32.41,2193,0.0,1.0
2025-07-18,32.5095,32.6255,32.5095,32.59,2678,32.5095,32.6255,32.5095,32.59,2678,0.0,1.0
2025-07-21,32.3098,32.39,32.3098,32.365,1174,32.3098,32.39,32.3098,32.365,1174,0.0,1.0
2025-07-22,31.9715,31.9715,31.97,31.97,885,31.9715,31.9715,31.97,31.97,885,0.0,1.0
2025-07-23,32.37,32.38,32.37,32.38,485,32.37,32.38,32.37,32.38,485,0.0,1.0
2025-07-24,32.1706,32.21,32.1706,32.21,723,32.1706,32.21,32.1706,32.21,723,0.0,1.0
2025-07-25,32.1869,32.27,32.1426,32.16,972,32.1869,32.27,32.1426,32.16,972,0.0,1.0
2025-07-28,32.0697,32.09,32.04,32.09,2392,32.0697,32.09,32.04,32.09,2392,0.0,1.0
2025-07-29,31.956,31.96,31.9,31.91,3080,31.956,31.96,31.9,31.91,3080,0.0,1.0
2025-07-30,32.16,32.24,32.11,32.18,3115,32.16,32.24,32.11,32.18,3115,0.0,1.0
2025-07-31,32.0223,32.1,32.0223,32.1,1066,32.0223,32.1,32.0223,32.1,1066,0.0,1.0
2025-08-01,31.8945,31.91,31.84,31.89,791,31.8945,31.91,31.84,31.89,791,0.0,1.0
2025-08-04,32.1527,32.1527,32.14,32.15,985,32.1527,32.1527,32.14,32.15,985,0.0,1.0
2025-08-05,32.2642,32.38,32.2642,32.35,1947,32.2642,32.38,32.2642,32.35,1947,0.0,1.0
2025-08-06,32.4435,32.46,32.4435,32.46,208,32.4435,32.46,32.4435,32.46,208,0.0,1.0
2025-08-07,32.36,32.36,32.26,32.35,4949,32.36,32.36,32.26,32.35,4949,0.0,1.0
2025-08-08,32.51,32.51,32.27,32.27,25554,32.51,32.51,32.27,32.27,25554,0.0,1.0
2025-08-11,32.078,32.2,32.078,32.17,1674,32.078,32.2,32.078,32.17,1674,0.0,1.0
2025-08-12,32.1342,32.1342,32.0906,32.0906,1263,32.1342,32.1342,32.0906,32.0906,1263,0.0,1.0
2025-08-13,32.1564,32.1564,32.09,32.09,1150,32.1564,32.1564,32.09,32.09,1150,0.0,1.0
2025-08-14,32.246,32.246,32.246,32.246,85,32.246,32.246,32.246,32.246,85,0.0,1.0
2025-08-15,32.211,32.211,32.2,32.2,517,32.211,32.211,32.2,32.2,517,0.0,1.0
2025-08-18,32.4763,32.4763,32.36,32.36,1087,32.4763,32.4763,32.36,32.36,1087,0.0,1.0
2025-08-19,32.3846,32.3846,32.32,32.33,1004,32.3846,32.3846,32.32,32.33,1004,0.0,1.0
2025-08-20,32.4644,32.4644,32.41,32.45,1546,32.4644,32.4644,32.41,32.45,1546,0.0,1.0
2025-08-21,32.54,32.59,32.535,32.57,1484,32.54,32.59,32.535,32.57,1484,0.0,1.0
2025-08-22,32.7946,32.7946,32.62,32.62,331,32.7946,32.7946,32.62,32.62,331,0.0,1.0
2025-08-25,32.621,32.68,32.621,32.66,1186,32.621,32.68,32.621,32.66,1186,0.0,1.0
2025-08-26,32.5619,32.59,32.5619,32.57,280,32.5619,32.59,32.5619,32.57,280,0.0,1.0
2025-08-27,32.3105,32.33,32.3105,32.33,417,32.3105,32.33,32.3105,32.33,417,0.0,1.0
2025-08-28,32.0708,32.11,31.88,32.03,1954,32.0708,32.11,31.88,32.03,1954,0.0,1.0
2025-08-29,31.86,32.09,31.86,32.09,9284,31.86,32.09,31.86,32.09,9284,0.0,1.0
2025-09-02,31.8889,31.8889,31.8,31.8,440,31.8889,31.8889,31.8,31.8,440,0.0,1.0
2025-09-03,31.7265,31.7265,31.725,31.725,304,31.7265,31.7265,31.725,31.725,304,0.0,1.0
2025-09-04,31.9545,31.9545,31.8645,31.8645,269,31.9545,31.9545,31.8645,31.8645,269,0.0,1.0
2025-09-05,31.914,32.0,31.914,32.0,2495,31.914,32.0,31.914,32.0,2495,0.0,1.0
2025-09-08,31.4384,31.45,31.4,31.43,3091,31.4384,31.45,31.4,31.43,3091,0.0,1.0
2025-09-09,31.3887,31.47,31.34,31.44,3408,31.3887,31.47,31.34,31.44,3408,0.0,1.0
2025-09-10,31.444,31.47,31.41,31.42,1383,31.444,31.47,31.41,31.42,1383,0.0,1.0
2025-09-11,31.4764,31.51,31.45,31.45,2789,31.4764,31.51,31.45,31.45,2789,0.0,1.0
2025-09-12,31.3967,31.5,31.3967,31.49,474,31.3967,31.5,31.3967,31.49,474,0.0,1.0
2025-09-15,31.3508,31.385,31.3198,31.3198,1009,31.3508,31.385,31.3198,31.3198,1009,0.0,1.0
2025-09-16,31.5622,31.5622,31.48,31.55,1582,31.5622,31.5622,31.48,31.55,1582,0.0,1.0
2025-09-17,31.8811,32.01,31.85,31.8785,3754,31.8811,32.01,31.85,31.8785,3754,0.0,1.0
2025-09-18,32.2245,32.2245,32.15,32.18,2113,32.2245,32.2245,32.15,32.18,2113,0.0,1.0
2025-09-19,32.2797,32.3,32.265,32.265,2110,32.2797,32.3,32.265,32.265,2110,0.0,1.0
2025-09-22,32.6627,32.6627,32.56,32.56,893,32.6627,32.6627,32.56,32.56,893,0.0,1.0
2025-09-23,34.81,34.81,32.69,32.69,22700,34.81,34.81,32.69,32.69,22700,0.0,1.0
2025-09-24,34.66,35.14,34.59,34.79,3406,34.66,35.14,34.59,34.79,3406,0.0,1.0
2025-09-25,33.955,34.05,33.955,34.05,710,33.955,34.05,33.955,34.05,710,0.0,1.0
2025-09-26,34.0355,34.12,33.9771,34.12,813,34.0355,34.12,33.9771,34.12,813,0.0,1.0
2025-09-29,34.2747,34.38,34.1,34.31,6858,34.2747,34.38,34.1,34.31,6858,0.0,1.0
2025-09-30,34.6752,34.6752,34.54,34.54,1656,34.6752,34.6752,34.54,34.54,1656,0.0,1.0
2025-10-01,34.63,34.94,34.59,34.71,4665,34.63,34.94,34.59,34.71,4665,0.0,1.0
2025-10-02,34.76,34.76,34.58,34.66,2197,34.76,34.76,34.58,34.66,2197,0.0,1.0
2025-10-03,34.6757,34.75,34.67,34.68,2625,34.6757,34.75,34.67,34.68,2625,0.0,1.0
2025-10-06,34.9663,35.06,34.9663,34.98,2190,34.9663,35.06,34.9663,34.98,2190,0.0,1.0
2025-10-07,34.8359,34.92,34.8359,34.92,1070,34.8359,34.92,34.8359,34.92,1070,0.0,1.0
2025-10-08,34.81,34.8885,34.81,34.84,1403,34.81,34.8885,34.81,34.84,1403,0.0,1.0
2025-10-09,34.9469,34.96,34.85,34.89,1403,34.9469,34.96,34.85,34.89,1403,0.0,1.0
2025-10-10,34.19,34.9,34.19,34.87,3239,34.19,34.9,34.19,34.87,3239,0.0,1.0
2025-10-13,34.9035,34.94,34.82,34.82,487,34.9035,34.94,34.82,34.82,487,0.0,1.0
2025-10-14,35.0193,35.11,34.9652,34.9652,1425,35.0193,35.11,34.9652,34.9652,1425,0.0,1.0
2025-10-15,35.0833,35.19,35.0833,35.19,369,35.0833,35.19,35.0833,35.19,369,0.0,1.0
2025-10-16,35.0612,35.11,35.0612,35.11,299,35.0612,35.11,35.0612,35.11,299,0.0,1.0
2025-10-17,35.105,35.19,35.05,35.19,2291,35.105,35.19,35.05,35.19,2291,0.0,1.0
2025-10-20,35.178,35.178,35.178,35.178,145,35.178,35.178,35.178,35.178,145,0.0,1.0
2025-10-21,34.63,34.84,34.63,34.83,16924,34.63,34.84,34.63,34.83,16924,0.0,1.0
2025-10-22,34.7986,34.82,34.71,34.82,974,34.7986,34.82,34.71,34.82,974,0.0,1.0
2025-10-23,34.955,35.06,34.95,34.98,2008,34.955,35.06,34.95,34.98,2008,0.0,1.0
2025-10-24,35.0015,35.09,34.9945,35.09,1582,35.0015,35.09,34.9945,35.09,1582,0.0,1.0
2025-10-27,34.86,34.92,34.86,34.89,1227,34.86,34.92,34.86,34.89,1227,0.0,1.0
2025-10-28,35.13,35.13,35.07,35.07,1486,35.13,35.13,35.07,35.07,1486,0.0,1.0
2025-10-29,35.247,35.38,35.247,35.29,1578,35.247,35.38,35.247,35.29,1578,0.0,1.0
2025-10-30,34.7523,34.99,34.47,34.99,7439,34.7523,34.99,34.47,34.99,7439,0.0,1.0
2025-10-31,34.7663,34.8,34.69,34.8,881,34.7663,34.8,34.69,34.8,881,0.0,1.0
2025-11-03,34.4439,34.4439,34.409,34.409,394,34.4439,34.4439,34.409,34.409,394,0.0,1.0
2025-11-04,34.207,34.26,34.1,34.26,1475,34.207,34.26,34.1,34.26,1475,0.0,1.0
2025-11-05,33.9289,33.97,33.87,33.87,2567,33.9289,33.97,33.87,33.87,2567,0.0,1.0
2025-11-06,33.832,33.92,33.79,33.91,1077,33.832,33.92,33.79,33.91,1077,0.0,1.0
2025-11-07,33.8055,33.83,33.7,33.78,2165,33.8055,33.83,33.7,33.78,2165,0.0,1.0
2025-11-10,33.8539,33.8539,33.77,33.77,722,33.8539,33.8539,33.77,33.77,722,0.0,1.0
2025-11-11,33.9448,33.9448,33.89,33.89,448,33.9448,33.9448,33.89,33.89,448,0.0,1.0
2025-11-12,33.7704,33.95,33.73,33.89,1108,33.7704,33.95,33.73,33.89,1108,0.0,1.0
2025-11-13,33.3862,33.54,33.3862,33.54,1882,33.3862,33.54,33.3862,33.54,1882,0.0,1.0
2025-11-14,33.4163,33.47,33.25,33.29,3111,33.4163,33.47,33.25,33.29,3111,0.0,1.0
2025-11-17,33.141,33.27,33.12,33.27,1763,33.141,33.27,33.12,33.27,1763,0.0,1.0
2025-11-18,33.3733,33.41,33.34,33.41,1153,33.3733,33.41,33.34,33.41,1153,0.0,1.0
2025-11-19,33.0856,33.1299,33.03,33.1299,2277,33.0856,33.1299,33.03,33.1299,2277,0.0,1.0
2025-11-20,32.8381,33.1675,32.8381,33.16,2110,32.8381,33.1675,32.8381,33.16,2110,0.0,1.0
2025-11-21,32.9531,33.02,32.7901,32.95,6943,32.9531,33.02,32.7901,32.95,6943,0.0,1.0
2025-11-24,32.8195,32.89,32.72,32.89,3579,32.8195,32.89,32.72,32.89,3579,0.0,1.0
2025-11-25,32.2905,32.35,32.21,32.23,2598,32.2905,32.35,32.21,32.23,2598,0.0,1.0
2025-11-26,32.1843,32.19,32.1,32.1,3286,32.1843,32.19,32.1,32.1,3286,0.0,1.0