date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2020-01-16,25.3185,25.3185,25.3185,25.3185,41,24.0919203684138,24.0919203684138,24.0919203684138,24.0919203684138,43.0874120504303,0.0,1.0
2020-01-17,25.34,25.34,25.34,25.34,0,24.11237877977,24.11237877977,24.11237877977,24.11237877977,0,0.0,1.0
2020-01-21,25.263,25.263,25.263,25.263,90,24.0391091204944,24.0391091204944,24.0391091204944,24.0391091204944,94.5821240131398,0.0,1.0
2020-01-22,25.3083,25.3083,25.3083,25.3083,0,24.0822145174449,24.0822145174449,24.0822145174449,24.0822145174449,0,0.0,1.0
2020-01-23,25.344,25.344,25.344,25.344,100,24.1161849958362,24.1161849958362,24.1161849958362,24.1161849958362,105.091248903489,0.0,1.0
2020-01-24,25.0602,25.0602,25.0602,25.0602,100,23.846133965935,23.846133965935,23.846133965935,23.846133965935,105.091248903488,0.0,1.0
2020-01-27,24.625,24.625,24.625,24.625,192,23.4320176579256,23.4320176579256,23.4320176579256,23.4320176579256,201.775197894698,0.0,1.0
2020-01-28,24.95,24.95,24.95,24.95,0,23.7412727133094,23.7412727133094,23.7412727133094,23.7412727133094,0,0.0,1.0
2020-01-29,25.023,25.023,25.023,25.023,0,23.8107361565187,23.8107361565187,23.8107361565187,23.8107361565187,0,0.0,1.0
2020-01-30,25.0209,25.0209,25.0209,25.0209,25,23.8087378930839,23.8087378930839,23.8087378930839,23.8087378930839,26.2728122258721,0.0,1.0
2020-01-31,24.558,24.558,24.558,24.558,74,23.3682635388158,23.3682635388158,23.3682635388158,23.3682635388158,77.7675241885813,0.0,1.0
2020-02-03,24.764,24.764,24.764,24.764,25,23.5642836662283,23.5642836662283,23.5642836662283,23.5642836662283,26.2728122258721,0.0,1.0
2020-02-04,25.273,25.273,25.273,25.273,1,24.0486246606601,24.0486246606601,24.0486246606601,24.0486246606601,1.05091248903488,0.0,1.0
2020-02-05,25.3579,25.3579,25.3579,25.3579,1,24.1294115966665,24.1294115966665,24.1294115966665,24.1294115966665,1.05091248903488,0.0,1.0
2020-02-06,25.509,25.509,25.509,25.509,1,24.2731914085696,24.2731914085696,24.2731914085696,24.2731914085696,1.05091248903488,0.0,1.0
2020-02-07,25.277,25.33,25.277,25.33,200,24.0524308767264,24.1028632396043,24.0524308767264,24.1028632396043,210.182497806976,0.0,1.0
2020-02-10,25.505,25.505,25.36,25.36,600,24.2693851925033,24.2693851925033,24.1314098601013,24.1314098601013,630.54749342093,0.0,1.0
2020-02-11,25.521,25.521,25.521,25.521,3,24.2846100567683,24.2846100567683,24.2846100567683,24.2846100567683,3.15273746710466,0.0,1.0
2020-02-12,25.724,25.724,25.724,25.724,33,24.4777755221311,24.4777755221311,24.4777755221311,24.4777755221311,34.6801121381512,0.0,1.0
2020-02-13,25.689,25.689,25.689,25.689,1,24.4444711315513,24.4444711315513,24.4444711315513,24.4444711315513,1.05091248903489,0.0,1.0
2020-02-14,25.774,25.774,25.74,25.74,137,24.5253532229594,24.5253532229594,24.4930003863962,24.4930003863962,143.975010997779,0.0,1.0
2020-02-18,25.751,25.751,25.751,25.751,1,24.5034674805784,24.5034674805784,24.5034674805784,24.5034674805784,1.05091248903488,0.0,1.0
2020-02-19,25.9,25.9,25.9,25.9,21,24.6452490290467,24.6452490290467,24.6452490290467,24.6452490290467,22.0691622697325,0.0,1.0
2020-02-20,25.752,25.752,25.752,25.752,1,24.504419034595,24.504419034595,24.504419034595,24.504419034595,1.05091248903488,0.0,1.0
2020-02-21,25.274,25.58,25.274,25.58,400,24.0495762146767,24.3407517437457,24.0495762146767,24.3407517437457,420.364995613953,0.0,1.0
2020-02-24,24.455,24.455,24.455,24.455,5,23.2702534751095,23.2702534751095,23.2702534751095,23.2702534751095,5.25456244517442,0.0,1.0
2020-02-25,23.741,23.741,23.741,23.741,14,22.5908439072817,22.5908439072817,22.5908439072817,22.5908439072817,14.7127748464884,0.0,1.0
2020-02-26,23.706,23.96,23.706,23.96,622,22.5575395167019,22.7992342369096,22.5575395167019,22.7992342369096,653.667568179699,0.0,1.0
2020-02-27,22.784,22.784,22.784,22.784,49,21.6802067134285,21.6802067134285,21.6802067134285,21.6802067134285,51.4947119627094,0.0,1.0
2020-02-28,22.494,22.494,22.425,22.425,200,21.4042560486245,21.4042560486245,21.3385988214815,21.3385988214815,210.182497806977,0.0,1.0
2020-03-02,23.612,23.612,22.7,22.7,100,22.4680934391448,22.4680934391448,21.600276176037,21.600276176037,105.091248903488,0.0,1.0
2020-03-03,22.956,22.956,22.956,22.956,0,21.8438740042778,21.8438740042778,21.8438740042778,21.8438740042778,0,0.0,1.0
2020-03-04,23.836,23.836,23.836,23.836,1,22.6812415388555,22.6812415388555,22.6812415388555,22.6812415388555,1.05091248903488,0.0,1.0
2020-03-05,23.146,23.146,23.146,23.146,0,22.0246692674253,22.0246692674253,22.0246692674253,22.0246692674253,0,0.0,1.0
2020-03-06,22.779,22.779,22.779,22.779,0,21.6754489433457,21.6754489433457,21.6754489433457,21.6754489433457,0,0.0,1.0
2020-03-09,21.229,21.48,21.229,21.48,100,20.2005402176692,20.4393802758271,20.2005402176692,20.4393802758271,105.091248903488,0.0,1.0
2020-03-10,22.103,22.103,22.103,22.103,92,21.0321984281474,21.0321984281474,21.0321984281474,21.0321984281474,96.6839489912095,0.0,1.0
2020-03-11,21.196,21.537,21.196,21.52,400,20.1691389351225,20.4936188547714,20.1691389351225,20.4774424364897,420.364995613954,0.0,1.0
2020-03-12,19.294,19.5,19.294,19.5,200,18.3592831956149,18.5553033230274,18.3592831956149,18.5553033230274,210.182497806977,0.0,1.0
2020-03-13,20.599,20.599,19.472,19.51,404,19.6010611872329,19.6010611872329,18.5286598105636,18.5648188631931,424.568645570093,0.0,1.0
2020-03-16,18.577,19.03,18.577,18.82,372,17.6770189657375,18.1080729352416,17.6770189657375,17.9082465917629,390.939445920976,0.0,1.0
2020-03-17,19.363,19.363,19.363,19.363,4,18.4249404227579,18.4249404227579,18.4249404227579,18.4249404227579,4.20364995613955,0.0,1.0
2020-03-18,18.491,18.491,18.491,18.491,1,17.5951853203128,17.5951853203128,17.5951853203128,17.5951853203128,1.05091248903489,0.0,1.0
2020-03-19,18.847,18.92,18.847,18.91,900,17.9339385502101,18.0034019934194,17.9339385502101,17.9938864532538,945.821240131398,0.0,1.0
2020-03-20,18.021,18.75,18.021,18.64,300,17.147954932527,17.8416378106033,17.147954932527,17.7369668687811,315.273746710466,0.0,1.0
2020-03-23,17.784,17.784,17.784,17.784,4,16.922436630601,16.922436630601,16.922436630601,16.922436630601,4.20364995613954,0.0,1.0
2020-03-24,19.38,19.38,19.38,19.38,122,18.4411168410396,18.4411168410396,18.4411168410396,18.4411168410396,128.211323662256,0.0,1.0
2020-03-25,19.549,19.549,19.549,19.549,0,18.659706878171,18.659706878171,18.659706878171,18.659706878171,0,0.060719,1.0
2020-03-26,20.665,20.665,20.665,20.665,0,19.7249395180011,19.7249395180011,19.7249395180011,19.7249395180011,0,0.0,1.0
2020-03-27,19.953,19.953,19.953,19.953,73,19.0453287298657,19.0453287298657,19.0453287298657,19.0453287298657,76.4790684718347,0.0,1.0
2020-03-30,20.625,20.625,20.625,20.625,5,19.6867591366452,19.6867591366452,19.6867591366452,19.6867591366452,5.23829236108455,0.0,1.0
2020-03-31,20.266,20.266,20.266,20.266,54,19.3440902139758,19.3440902139758,19.3440902139758,19.3440902139758,56.5735574997132,0.0,1.0
2020-04-01,19.498,19.75,19.498,19.75,100,18.6110268919422,18.8515632944845,18.6110268919422,18.8515632944845,104.765847221691,0.0,1.0
2020-04-02,19.498,19.498,19.498,19.498,2,18.6110268919422,18.6110268919422,18.6110268919422,18.6110268919422,2.09531694443382,0.0,1.0
2020-04-03,19.822,19.822,19.822,19.822,1,18.9202879809251,18.9202879809251,18.9202879809251,18.9202879809251,1.04765847221691,0.0,1.0
2020-04-06,19.557,19.557,19.557,19.557,0,18.6673429544421,18.6673429544421,18.6673429544421,18.6673429544421,0,0.0,1.0
2020-04-07,21.009,21.009,21.009,21.009,50,20.053290797662,20.053290797662,20.053290797662,20.053290797662,52.3829236108455,0.0,1.0
2020-04-08,20.952,20.952,20.952,20.952,5,19.9988837542298,19.9988837542298,19.9988837542298,19.9988837542298,5.23829236108456,0.0,1.0
2020-04-09,21.546,21.546,21.546,21.546,1,20.5658624173652,20.5658624173652,20.5658624173652,20.5658624173652,1.04765847221691,0.0,1.0
2020-04-13,21.715,21.89,21.715,21.89,341,20.7271745285939,20.8942136970261,20.7271745285939,20.8942136970261,357.251539025967,0.0,1.0
2020-04-14,21.715,21.715,21.715,21.715,8,20.7271745285939,20.7271745285939,20.7271745285939,20.7271745285939,8.3812677777353,0.0,1.0
2020-04-15,22.488,22.488,22.488,22.488,1,21.465010398297,21.465010398297,21.465010398297,21.465010398297,1.04765847221691,0.0,1.0
2020-04-16,22.067,22.067,22.067,22.067,2,21.063161884526,21.063161884526,21.063161884526,21.063161884526,2.09531694443382,0.0,1.0
2020-04-17,22.437,22.437,22.437,22.437,0,21.4163304120682,21.4163304120682,21.4163304120682,21.4163304120682,0,0.0,1.0
2020-04-20,22.632,22.64,22.632,22.64,100,21.6024597711783,21.6100958474495,21.6024597711783,21.6100958474495,104.765847221691,0.0,1.0
2020-04-21,22.632,22.632,22.632,22.632,26,21.6024597711783,21.6024597711783,21.6024597711783,21.6024597711783,27.2391202776398,0.0,1.0
2020-04-22,21.792,21.792,21.792,21.792,0,20.8006717627041,20.8006717627041,20.8006717627041,20.8006717627041,0,0.0,1.0
2020-04-23,22.359,22.359,22.359,22.359,0,21.3418786684242,21.3418786684242,21.3418786684242,21.3418786684242,0,0.0,1.0
2020-04-24,22.285,22.285,22.285,22.285,0,21.2712449629158,21.2712449629158,21.2712449629158,21.2712449629158,0,0.0,1.0
2020-04-27,22.624,22.624,22.624,22.624,0,21.5948236949072,21.5948236949072,21.5948236949072,21.5948236949072,0,0.0,1.0
2020-04-28,22.977,22.977,22.977,22.977,21,21.9317655603731,21.9317655603731,21.9317655603731,21.9317655603731,22.0008279165552,0.0,1.0
2020-04-29,22.719,22.719,22.719,22.719,0,21.6855021006275,21.6855021006275,21.6855021006275,21.6855021006275,0,0.0,1.0
2020-04-30,23.335,23.335,23.335,23.335,0,22.2734799735086,22.2734799735086,22.2734799735086,22.2734799735086,0,0.0,1.0
2020-05-01,23.165,23.165,23.165,23.165,0,22.1112133527459,22.1112133527459,22.1112133527459,22.1112133527459,0,0.0,1.0
2020-05-04,22.4,22.4,22.4,22.4,1,21.381013559314,21.381013559314,21.381013559314,21.381013559314,1.04765847221691,0.0,1.0
2020-05-05,22.631,22.631,22.631,22.631,0,21.6015052616444,21.6015052616444,21.6015052616444,21.6015052616444,0,0.0,1.0
2020-05-06,22.982,22.982,22.982,22.982,0,21.9365381080426,21.9365381080426,21.9365381080426,21.9365381080426,0,0.0,1.0
2020-05-07,23.342,23.342,23.33,23.33,800,22.2801615402459,22.2801615402459,22.2687074258391,22.2687074258391,838.126777773529,0.0,1.0
2020-05-08,23.342,23.342,23.342,23.342,0,22.2801615402459,22.2801615402459,22.2801615402459,22.2801615402459,0,0.0,1.0
2020-05-11,23.892,23.892,23.76,23.76,2400,22.8051417838898,22.8051417838898,22.6791465254152,22.6791465254152,2514.38033332058,0.0,1.0
2020-05-12,23.446,23.446,23.446,23.446,0,22.3794305317713,22.3794305317713,22.3794305317713,22.3794305317713,0,0.0,1.0
2020-05-13,23.039,23.039,23.039,23.039,13,21.9909451514748,21.9909451514748,21.9909451514748,21.9909451514748,13.6195601388199,0.0,1.0
2020-05-14,23.274,23.274,23.274,23.274,1,22.2152548919408,22.2152548919408,22.2152548919408,22.2152548919408,1.04765847221691,0.0,1.0
2020-05-15,23.455,23.455,23.455,23.455,4,22.3880211175763,22.3880211175763,22.3880211175763,22.3880211175763,4.19063388886766,0.0,1.0
2020-05-18,23.947,23.947,23.947,23.947,127,22.8576398082541,22.8576398082541,22.8576398082541,22.8576398082541,133.052625971548,0.0,1.0
2020-05-19,23.84,23.84,23.84,23.84,57,22.7555072881271,22.7555072881271,22.7555072881271,22.7555072881271,59.7165329163639,0.0,1.0
2020-05-20,24.128,24.128,24.128,24.128,0,23.0304060338897,23.0304060338897,23.0304060338897,23.0304060338897,0,0.0,1.0
2020-05-21,23.946,23.946,23.946,23.946,0,22.8566852987202,22.8566852987202,22.8566852987202,22.8566852987202,0,0.0,1.0
2020-05-22,23.979,23.979,23.979,23.979,14,22.8881841133389,22.8881841133389,22.8881841133389,22.8881841133389,14.6672186110367,0.0,1.0
2020-05-26,24.057,24.057,24.057,24.057,4,22.9626358569829,22.9626358569829,22.9626358569829,22.9626358569829,4.19063388886765,0.0,1.0
2020-05-27,24.294,24.294,23.83,23.83,116,23.1888546165167,23.1888546165167,22.7459621927881,22.7459621927881,121.528382777162,0.0,1.0
2020-05-28,24.368,24.48,24.368,24.48,200,23.2594883220252,23.3663933898217,23.2594883220252,23.3663933898217,209.531694443382,0.0,1.0
2020-05-29,24.747,24.747,24.38,24.38,200,23.6212474353725,23.6212474353725,23.2709424364319,23.2709424364319,209.531694443382,0.0,1.0
2020-06-01,24.908,24.94,24.908,24.94,1000,23.7749234703301,23.8054677754148,23.7749234703301,23.8054677754148,1047.65847221691,0.0,1.0
2020-06-02,24.997,24.997,24.79,24.79,223,23.859874818847,23.859874818847,23.6622913453301,23.6622913453301,233.627839304371,0.0,1.0
2020-06-03,25.28,25.28,25.28,25.28,0,24.1300010169401,24.1300010169401,24.1300010169401,24.1300010169401,0,0.0,1.0
2020-06-04,25.103,25.103,24.99,24.99,600,23.9610528294402,23.9610528294402,23.8531932521097,23.8531932521097,628.595083330146,0.0,1.0
2020-06-05,25.612,25.612,25.612,25.612,1,24.4468981821942,24.4468981821942,24.4468981821942,24.4468981821942,1.04765847221691,0.0,1.0
2020-06-08,25.851,25.851,25.61,25.61,1195,24.6750259607958,24.6750259607958,24.4449891631264,24.4449891631264,1251.95187429921,0.0,1.0
2020-06-09,25.796,25.796,25.796,25.796,3,24.6225279364314,24.6225279364314,24.6225279364314,24.6225279364314,3.14297541665074,0.0,1.0
2020-06-10,25.916,25.916,25.81,25.81,300,24.7370690804992,24.7370690804992,24.635891069906,24.635891069906,314.297541665074,0.0,1.0
2020-06-11,24.478,25.0,24.478,25.0,2400,23.3644843707539,23.8627383474487,23.3644843707539,23.8627383474487,2514.38033332059,0.0,1.0
2020-06-12,24.764,24.764,24.764,24.764,0,23.6374740974488,23.6374740974488,23.6374740974488,23.6374740974488,0,0.0,1.0
2020-06-15,24.859,24.859,24.859,24.859,13,23.7837870458618,23.7837870458618,23.7837870458618,23.7837870458618,13.5877015454622,0.058286,1.0
2020-06-16,25.42,25.42,25.42,25.42,0,24.320522414651,24.320522414651,24.320522414651,24.320522414651,0,0.0,1.0
2020-06-17,25.464,25.58,25.464,25.58,600,24.3626193063207,24.4736020207227,24.3626193063207,24.4736020207227,627.124686713638,0.0,1.0
2020-06-18,25.502,25.502,25.502,25.502,0,24.3989757127627,24.3989757127627,24.3989757127627,24.3989757127627,0,0.0,1.0
2020-06-19,25.467,25.467,25.467,25.467,1,24.3654895489345,24.3654895489345,24.3654895489345,24.3654895489345,1.0452078111894,0.0,1.0
2020-06-22,25.723,25.723,25.723,25.723,4,24.6104169186493,24.6104169186493,24.6104169186493,24.6104169186493,4.1808312447576,0.0,1.0
2020-06-23,25.884,25.884,25.884,25.884,2,24.7644532722591,24.7644532722591,24.7644532722591,24.7644532722591,2.09041562237879,0.0,1.0
2020-06-24,25.293,25.36,25.293,25.36,300,24.1990154773315,24.263117562374,24.1990154773315,24.263117562374,313.562343356819,0.0,1.0
2020-06-25,25.557,25.557,25.557,25.557,31,24.4515968273499,24.4515968273499,24.4515968273499,24.4515968273499,32.4014421468713,0.0,1.0
2020-06-26,25.122,25.122,25.122,25.122,40,24.0354116483423,24.0354116483423,24.0354116483423,24.0354116483423,41.8083124475759,0.0,1.0
2020-06-29,25.2859,25.2859,25.2859,25.2859,51,24.1922225698121,24.1922225698121,24.1922225698121,24.1922225698121,53.3055983706592,0.0,1.0
2020-06-30,25.793,25.793,25.793,25.793,0,24.6773892463057,24.6773892463057,24.6773892463057,24.6773892463057,0,0.0,1.0
2020-07-01,26.042,26.042,26.042,26.042,31,24.9156193832549,24.9156193832549,24.9156193832549,24.9156193832549,32.4014421468713,0.0,1.0
2020-07-02,26.146,26.25,26.146,26.24,19100,25.0151211272016,25.1146228711482,25.0151211272016,25.1050553957687,19963.4691937175,0.0,1.0
2020-07-06,26.6,26.6,26.6,26.6,15,25.4494845094302,25.4494845094302,25.4494845094302,25.4494845094302,15.678117167841,0.0,1.0
2020-07-07,26.363,26.363,26.363,26.363,15,25.2227353429364,25.2227353429364,25.2227353429364,25.2227353429364,15.678117167841,0.0,1.0
2020-07-08,26.673,26.673,26.673,26.673,20,25.5193270797004,25.5193270797004,25.5193270797004,25.5193270797004,20.904156223788,0.0,1.0
2020-07-09,26.781,26.781,26.781,26.781,20,25.6226558137989,25.6226558137989,25.6226558137989,25.6226558137989,20.9041562237879,0.0,1.0
2020-07-10,26.745,26.745,26.64,26.67,500,25.5882129024327,25.5882129024327,25.4877544109481,25.5164568370866,522.603905594699,0.0,1.0
2020-07-13,26.204,27.16,26.204,27.16,3056,25.0706124844026,25.9852631306813,25.0706124844026,25.9852631306813,3194.1550709948,0.0,1.0
2020-07-14,26.438,26.438,26.438,26.438,3056,25.2944914082825,25.2944914082825,25.2944914082825,25.2944914082825,3194.1550709948,0.0,1.0
2020-07-15,26.567,26.567,26.567,26.567,17,25.4179118406779,25.4179118406779,25.4179118406779,25.4179118406779,17.7685327902197,0.0,1.0
2020-07-16,26.346,26.346,26.15,26.32,9600,25.2064706347913,25.2064706347913,25.0189481173534,25.1815951988046,10033.9949874182,0.0,1.0
2020-07-17,26.478,26.478,26.35,26.35,1500,25.3327613098005,25.3327613098005,25.2102976249431,25.2102976249431,1567.81171678409,0.0,1.0
2020-07-20,27.151,27.151,27.151,27.151,4,25.9766524028398,25.9766524028398,25.9766524028398,25.9766524028398,4.18083124475759,0.0,1.0
2020-07-21,26.948,26.948,26.948,26.948,54,25.7824326526363,25.7824326526363,25.7824326526363,25.7824326526363,56.4412218042274,0.0,1.0
2020-07-22,27.0902,27.0902,27.0902,27.0902,6,25.9184821525325,25.9184821525325,25.9184821525325,25.9184821525325,6.27124686713639,0.0,1.0
2020-07-23,26.4974,26.4974,26.4974,26.4974,15,25.3513222120367,25.3513222120367,25.3513222120367,25.3513222120367,15.6781171678409,0.0,1.0
2020-07-24,26.3316,26.3316,26.3316,26.3316,4,25.1926934702448,25.1926934702448,25.1926934702448,25.1926934702448,4.18083124475759,0.0,1.0
2020-07-27,26.7466,26.77,26.7466,26.77,461,25.5897436984934,25.6121315908814,25.5897436984934,25.6121315908814,481.840800958313,0.0,1.0
2020-07-28,26.4552,26.4552,26.4552,26.4552,50,25.3109474659352,25.3109474659352,25.3109474659352,25.3109474659352,52.26039055947,0.0,1.0
2020-07-29,26.7902,26.82,26.7902,26.82,485,25.631457891148,25.6599689677789,25.631457891148,25.6599689677789,506.925788426858,0.0,1.0
2020-07-30,26.8778,26.8778,26.8778,26.8778,485,25.7152689754723,25.7152689754723,25.7152689754723,25.7152689754723,506.925788426857,0.0,1.0
2020-07-31,27.2787,27.2787,27.0,27.0,519,26.0988290634358,26.0988290634358,25.8321835246096,25.8321835246096,542.462854007298,0.0,1.0
2020-08-03,27.7361,27.7361,27.66,27.66,1976,26.5364453872935,26.5364453872935,26.4636368996556,26.4636368996556,2065.33063491025,0.0,1.0
2020-08-04,27.7118,27.7118,27.65,27.65,114,26.5131964221213,26.5131964221213,26.4540694242761,26.4540694242761,119.153690475591,0.0,1.0
2020-08-05,27.8557,27.8557,27.8557,27.8557,114,26.6508723928321,26.6508723928321,26.6508723928321,26.6508723928321,119.153690475591,0.0,1.0
2020-08-06,28.0419,28.0419,28.0419,28.0419,8,26.8290187843981,26.8290187843981,26.8290187843981,26.8290187843981,8.36166248951519,0.0,1.0
2020-08-07,27.705,27.705,27.6004,27.61,831,26.5066905388633,26.5066905388633,26.4066147463939,26.4157995227582,868.567691098389,0.0,1.0
2020-08-10,27.5107,27.5107,27.5107,27.5107,1,26.3207944922399,26.3207944922399,26.3207944922399,26.3207944922399,1.0452078111894,0.0,1.0
2020-08-11,27.178,27.178,27.178,27.178,20,26.0024845863644,26.0024845863644,26.0024845863644,26.0024845863644,20.904156223788,0.0,1.0
2020-08-12,27.6884,27.6884,27.6884,27.6884,20,26.4908085297333,26.4908085297333,26.4908085297333,26.4908085297333,20.904156223788,0.0,1.0
2020-08-13,27.9588,27.9588,27.92,27.92,1000,26.7495130639946,26.7495130639946,26.7123912595222,26.7123912595222,1045.2078111894,0.0,1.0
2020-08-14,27.8775,27.8775,27.8775,27.8775,20,26.6717294891594,26.6717294891594,26.6717294891594,26.6717294891594,20.904156223788,0.0,1.0
2020-08-17,28.1236,28.1236,28.1236,28.1236,40,26.9071850582485,26.9071850582485,26.9071850582485,26.9071850582485,41.8083124475759,0.0,1.0
2020-08-18,28.2872,28.2872,28.2872,28.2872,40,27.0637089554569,27.0637089554569,27.0637089554569,27.0637089554569,41.8083124475759,0.0,1.0
2020-08-19,28.2141,28.22,28.2104,28.22,694,26.9937707104329,26.9994155209068,26.9902307445425,26.9994155209068,725.374220965441,0.0,1.0
2020-08-20,28.4604,28.4604,28.2141,28.2141,239,27.2294176290296,27.2294176290296,26.9937707104329,26.9937707104329,249.804666874266,0.0,1.0
2020-08-21,28.5907,28.5907,28.5907,28.5907,2,27.3540818332243,27.3540818332243,27.3540818332243,27.3540818332243,2.09041562237879,0.0,1.0
2020-08-24,28.7234,28.7234,28.7234,28.7234,1,27.48104223151,27.48104223151,27.48104223151,27.48104223151,1.0452078111894,0.0,1.0
2020-08-25,28.881,28.881,28.881,28.881,21,27.6318256434907,27.6318256434907,27.6318256434907,27.6318256434907,21.9493640349774,0.0,1.0
2020-08-26,29.2626,29.2626,29.2626,29.2626,12,27.9969205039719,27.9969205039719,27.9969205039719,27.9969205039719,12.5424937342728,0.0,1.0
2020-08-27,29.2175,29.2175,29.2175,29.2175,161,27.9537711900104,27.9537711900104,27.9537711900104,27.9537711900104,168.278457601493,0.0,1.0
2020-08-28,29.335,29.335,29.335,29.335,56,28.0661890257193,28.0661890257193,28.0661890257193,28.0661890257193,58.5316374266063,0.0,1.0
2020-08-31,29.4956,29.4956,29.4956,29.4956,67,28.2198426803139,28.2198426803139,28.2198426803139,28.2198426803139,70.0289233496895,0.0,1.0
2020-09-01,29.8143,29.8143,29.72,29.72,501,28.5247581206581,28.5247581206581,28.4345368278295,28.4345368278295,523.649113405887,0.0,1.0
2020-09-02,30.1489,30.1899,30.0102,30.04,1001,28.8448858468556,28.8841124959115,28.7121849633422,28.740696039973,1046.25301900059,0.0,1.0
2020-09-03,28.645,29.25,28.54,29.25,405,27.4060332245349,27.9848654849937,27.3055747330503,27.9848654849937,423.309163531706,0.0,1.0
2020-09-04,28.2584,28.5,27.42,27.42,7022,27.036154626364,27.2673048315323,26.234017490548,26.234017490548,7339.44925017195,0.0,1.0
2020-09-08,27.3162,27.3162,27.3162,27.3162,1,26.1347070961089,26.1347070961089,26.1347070961089,26.1347070961089,1.0452078111894,0.0,1.0
2020-09-09,28.0813,28.0813,27.97,27.97,194,26.8667146373933,26.8667146373933,26.7602286364196,26.7602286364196,202.770315370743,0.0,1.0
2020-09-10,27.5111,27.5111,27.5111,27.5111,3,26.3211771912551,26.3211771912551,26.3211771912551,26.3211771912551,3.13562343356819,0.0,1.0
2020-09-11,27.3243,27.3243,27.2,27.21,4987,26.1424567511663,26.1424567511663,26.0235330321993,26.0331005075788,5212.45135440152,0.0,1.0
2020-09-14,28.035,28.035,28.035,28.035,32,26.8224172263863,26.8224172263863,26.8224172263863,26.8224172263863,33.4466499580607,0.0,1.0
2020-09-15,28.3084,28.3084,28.3084,28.3084,2,27.0839920032614,27.0839920032614,27.0839920032614,27.0839920032614,2.0904156223788,0.0,1.0
2020-09-16,27.9852,27.9852,27.9852,27.9852,7,26.7747711989965,26.7747711989965,26.7747711989965,26.7747711989965,7.31645467832577,0.0,1.0
2020-09-17,27.6903,27.6903,27.6903,27.6903,1,26.4926263500554,26.4926263500554,26.4926263500554,26.4926263500554,1.0452078111894,0.0,1.0
2020-09-18,27.4752,27.4752,27.26,27.26,520,26.2868299546427,26.2868299546427,26.0809378844762,26.0809378844762,543.508061818487,0.0,1.0
2020-09-21,27.5712,27.5712,27.5712,27.5712,40,26.3786777182858,26.3786777182858,26.3786777182858,26.3786777182858,41.8083124475759,0.0,1.0
2020-09-22,28.0701,28.0701,28.07,28.07,299,26.8559990649683,26.8559990649683,26.8559033902145,26.8559033902145,312.51713554563,0.0,1.0
2020-09-23,27.268,27.268,27.268,27.268,30043,26.1516845811698,26.1516845811698,26.1516845811698,26.1516845811698,31325.4207948754,0.065945,1.0
2020-09-24,27.4052,27.4052,27.4052,27.4052,1,26.2832677968269,26.2832677968269,26.2832677968269,26.2832677968269,1.0426861763098,0.0,1.0
2020-09-25,27.9545,27.9545,27.9545,27.9545,13,26.8100801901244,26.8100801901244,26.8100801901244,26.8100801901244,13.5549202920274,0.0,1.0
2020-09-28,28.3171,28.3171,28.3171,28.3171,1,27.1578358315037,27.1578358315037,27.1578358315037,27.1578358315037,1.0426861763098,0.0,1.0
2020-09-29,28.2541,28.2541,28.2541,28.2541,11,27.0974149671714,27.0974149671714,27.0974149671714,27.0974149671714,11.4695479394078,0.0,1.0
2020-09-30,28.4936,28.4936,28.4936,28.4936,7,27.3271101577681,27.3271101577681,27.3271101577681,27.3271101577681,7.29880323416862,0.0,1.0
2020-10-01,28.7352,28.7352,28.7352,28.7352,6,27.5588193771758,27.5588193771758,27.5588193771758,27.5588193771758,6.25611705785883,0.0,1.0
2020-10-02,28.1816,28.1816,28.1816,28.1816,6,27.0278830201223,27.0278830201223,27.0278830201223,27.0278830201223,6.25611705785882,0.0,1.0
2020-10-05,28.6957,28.6957,28.6957,28.6957,1,27.5209364543008,27.5209364543008,27.5209364543008,27.5209364543008,1.0426861763098,0.0,1.0
2020-10-06,28.2967,28.66,28.2967,28.66,897,27.1382709801961,27.4866979645125,27.1382709801961,27.4866979645125,935.289500149895,0.0,1.0
2020-10-07,28.7752,28.7752,28.7752,28.7752,897,27.5971818307202,27.5971818307202,27.5971818307202,27.5971818307202,935.289500149893,0.0,1.0
2020-10-08,28.8535,28.8535,28.8535,28.8535,0,27.6722763335332,27.6722763335332,27.6722763335332,27.6722763335332,0,0.0,1.0
2020-10-09,29.3266,29.3266,29.3266,29.3266,47,28.1260082528287,28.1260082528287,28.1260082528287,28.1260082528287,49.0062502865609,0.0,1.0
2020-10-12,29.9425,29.9425,29.9425,29.9425,3,28.7166941312776,28.7166941312776,28.7166941312776,28.7166941312776,3.12805852892941,0.0,1.0
2020-10-13,29.988,29.988,29.988,29.988,3,28.7603314221842,28.7603314221842,28.7603314221842,28.7603314221842,3.12805852892942,0.0,1.0
2020-10-14,29.7469,29.7469,29.7469,29.7469,0,28.5291017334458,28.5291017334458,28.5291017334458,28.5291017334458,0,0.0,1.0
2020-10-15,29.5843,29.5843,29.5843,29.5843,2,28.3731583597881,28.3731583597881,28.3731583597881,28.3731583597881,2.08537235261961,0.0,1.0
2020-10-16,29.5066,29.5066,29.5066,29.5066,7,28.2986392937782,28.2986392937782,28.2986392937782,28.2986392937782,7.29880323416864,0.0,1.0
2020-10-19,28.9684,28.9684,28.9684,28.9684,56,27.7824724813393,27.7824724813393,27.7824724813393,27.7824724813393,58.390425873349,0.0,1.0
2020-10-20,29.0847,29.0847,29.0847,29.0847,30,27.8940113150194,27.8940113150194,27.8940113150194,27.8940113150194,31.2805852892941,0.0,1.0
2020-10-21,28.9055,28.9055,28.9055,28.9055,30,27.7221475231408,27.7221475231408,27.7221475231408,27.7221475231408,31.2805852892941,0.0,1.0
2020-10-22,28.7814,28.7814,28.7814,28.7814,0,27.6031280110195,27.6031280110195,27.6031280110195,27.6031280110195,0,0.0,1.0
2020-10-23,28.9061,28.9061,28.9061,28.9061,0,27.722722959944,27.722722959944,27.722722959944,27.722722959944,0,0.0,1.0
2020-10-26,28.4926,28.4926,28.41,28.41,1882,27.3261510964295,27.3261510964295,27.2469326298604,27.2469326298604,1962.33538381505,0.0,1.0
2020-10-27,28.6279,28.64,28.6279,28.64,124,27.4559120955432,27.4675167377403,27.4559120955432,27.4675167377403,129.293085862416,0.0,1.0
2020-10-28,27.6286,28.0,27.6286,28.0,402,26.4975220998719,26.853717481031,26.4975220998719,26.853717481031,419.159842876542,0.0,1.0
2020-10-29,27.973,27.973,27.92,27.92,909,26.8278228248886,26.8278228248886,26.7769925739424,26.7769925739424,947.801734265612,0.0,1.0
2020-10-30,27.11,27.11,27.11,27.11,200,26.0001528896697,26.0001528896697,26.0001528896697,26.0001528896697,208.537235261961,0.0,1.0
2020-11-02,27.3675,27.3675,27.3675,27.3675,200,26.2471111843613,26.2471111843613,26.2471111843613,26.2471111843613,208.537235261961,0.0,1.0
2020-11-03,27.9855,27.9855,27.9855,27.9855,49,26.8398110916212,26.8398110916212,26.8398110916212,26.8398110916212,51.0916226391804,0.0,1.0
2020-11-04,29.1729,29.1729,29.1729,29.1729,41,27.9786005250847,27.9786005250847,27.9786005250847,27.9786005250847,42.7501332287019,0.0,1.0
2020-11-05,29.8252,29.8252,29.8,29.8,499,28.6041962362588,28.6041962362588,28.5800278905259,28.5800278905259,520.300401978593,0.0,1.0
2020-11-06,29.9275,29.9275,29.9275,29.9275,10,28.7023082111984,28.7023082111984,28.7023082111984,28.7023082111984,10.4268617630981,0.0,1.0
2020-11-09,29.163,30.0,29.163,30.0,218,27.9691058178324,28.7718401582475,27.9691058178324,28.7718401582475,227.305586435538,0.0,1.0
2020-11-10,28.7625,28.7625,28.62,28.62,211,27.5850017517198,27.5850017517198,27.4483355109682,27.4483355109682,220.006783201369,0.0,1.0
2020-11-11,29.3436,29.3436,29.3436,29.3436,11,28.1423122955851,28.1423122955851,28.1423122955851,28.1423122955851,11.4695479394078,0.0,1.0
2020-11-12,29.123,29.123,29.123,29.123,5,27.9307433642881,27.9307433642881,27.9307433642881,27.9307433642881,5.21343088154902,0.0,1.0
2020-11-13,29.3698,29.3698,29.3698,29.3698,17,28.1674397026566,28.1674397026566,28.1674397026566,28.1674397026566,17.7256649972667,0.0,1.0
2020-11-16,29.5101,29.5101,29.4699,29.49,7144,28.3019960084634,28.3019960084634,28.2634417426513,28.2827188755573,7448.95004355723,0.0,1.0
2020-11-17,29.5551,29.5551,29.5,29.5,329,28.3451537687007,28.3451537687007,28.2923094889434,28.2923094889434,343.043752005926,0.0,1.0
2020-11-18,29.2634,29.2634,29.2634,29.2634,329,28.0653955762287,28.0653955762287,28.0653955762287,28.0653955762287,343.043752005926,0.0,1.0
2020-11-19,29.5098,29.5098,29.5098,29.5098,20,28.3017082900618,28.3017082900618,28.3017082900618,28.3017082900618,20.8537235261961,0.0,1.0
2020-11-20,29.4105,29.4105,29.4105,29.4105,4,28.206473499138,28.206473499138,28.206473499138,28.206473499138,4.17074470523921,0.0,1.0
2020-11-23,29.3854,29.4,29.225,29.365,367,28.1824010595389,28.1964033550826,28.0285676208261,28.1628362082313,382.665826705698,0.0,1.0
2020-11-24,29.5872,29.5872,29.5872,29.5872,1,28.3759396376701,28.3759396376701,28.3759396376701,28.3759396376701,1.0426861763098,0.0,1.0
2020-11-25,29.7723,29.7723,29.7,29.71,25150,28.5534618914464,28.5534618914464,28.4841217566651,28.4937123700512,26223.5573341916,0.0,1.0
2020-11-27,29.9714,29.9714,29.9714,29.9714,1,28.7444110039633,28.7444110039633,28.7444110039633,28.7444110039633,1.04268617630981,0.0,1.0
2020-11-30,30.0216,30.0216,29.76,29.76,33775,28.7925558831615,28.7925558831615,28.5416654369816,28.5416654369816,35216.7256048636,0.0,1.0
2020-12-01,30.3188,30.3188,30.17,30.17,354,29.0775889129959,29.0775889129959,28.9348805858109,28.9348805858109,369.11090641367,0.0,1.0
2020-12-02,30.1778,30.1778,30.1778,30.1778,27,28.9423612642521,28.9423612642521,28.9423612642521,28.9423612642521,28.1525267603647,0.0,1.0
2020-12-03,30.2046,30.2046,30.2046,30.2046,27,28.9680641081268,28.9680641081268,28.9680641081268,28.9680641081268,28.1525267603647,0.0,1.0
2020-12-04,30.4211,30.4211,30.4211,30.4211,2,29.1757008879355,29.1757008879355,29.1757008879355,29.1757008879355,2.08537235261961,0.0,1.0
2020-12-07,30.4924,30.4924,30.4924,30.4924,16,29.2440819613782,29.2440819613782,29.2440819613782,29.2440819613782,16.6829788209569,0.0,1.0
2020-12-08,30.6979,30.6979,30.6979,30.6979,2,29.4411690664622,29.4411690664622,29.4411690664622,29.4411690664622,2.08537235261961,0.0,1.0
2020-12-09,30.2983,30.2983,30.2983,30.2983,3,29.0579281555544,29.0579281555544,29.0579281555544,29.0579281555544,3.12805852892941,0.0,1.0
2020-12-10,30.4666,30.4666,30.4666,30.4666,12,29.2193381788422,29.2193381788422,29.2193381788422,29.2193381788422,12.5122341157176,0.0,1.0
2020-12-11,30.3424,30.3424,30.3424,30.3424,126,29.100222760587,29.100222760587,29.100222760587,29.100222760587,131.378458215035,0.0,1.0
2020-12-14,30.482,30.482,30.482,30.482,7,29.2840172755179,29.2840172755179,29.2840172755179,29.2840172755179,7.28636368406959,0.05204,1.0
2020-12-15,30.8216,30.8216,30.8216,30.8216,1,29.610270548491,29.610270548491,29.610270548491,29.610270548491,1.04090909772423,0.0,1.0
2020-12-16,31.1275,31.1275,31.1275,31.1275,1,29.9041482758245,29.9041482758245,29.9041482758245,29.9041482758245,1.04090909772423,0.0,1.0
2020-12-17,31.4052,31.4052,31.4052,31.4052,34,30.1709343002787,30.1709343002787,30.1709343002787,30.1709343002787,35.3909093226237,0.0,1.0
2020-12-18,31.4803,31.4803,31.35,31.41,342,30.243082771422,30.243082771422,30.1179037329403,30.1755456539603,355.990911421686,0.0,1.0
2020-12-21,31.4217,31.4217,31.38,31.38,460,30.1867858285592,30.1867858285592,30.1467246934503,30.1467246934503,478.818184953144,0.0,1.0
2020-12-22,31.6893,31.6893,31.62,31.62,203,30.4438687963083,30.4438687963083,30.3772923775302,30.3772923775302,211.304546838018,0.0,1.0
2020-12-23,31.5598,31.5598,31.5598,31.5598,203,30.3194583167735,30.3194583167735,30.3194583167735,30.3194583167735,211.304546838018,0.0,1.0
2020-12-24,31.5929,31.5929,31.5929,31.5929,0,30.3512574432028,30.3512574432028,30.3512574432028,30.3512574432028,0,0.0,1.0
2020-12-28,31.7534,31.7534,31.7534,31.7534,0,30.5054495819313,30.5054495819313,30.5054495819313,30.5054495819313,0,0.0,1.0
2020-12-29,31.6423,31.6423,31.6423,31.6423,9,30.398715958176,30.398715958176,30.398715958176,30.398715958176,9.36818187951803,0.0,1.0
2020-12-30,31.6579,31.6579,31.6579,31.6579,7,30.4137028576412,30.4137028576412,30.4137028576412,30.4137028576412,7.28636368406958,0.0,1.0
2020-12-31,31.7252,31.7252,31.7252,31.7252,12,30.4783578790519,30.4783578790519,30.4783578790519,30.4783578790519,12.4909091726907,0.0,1.0
2021-01-04,31.2652,31.5,31.21,31.5,3286,30.0364364845654,30.2620085354902,29.983405917227,30.2620085354902,3420.42729512181,0.0,1.0
2021-01-05,31.4661,31.4661,31.4661,31.4661,3286,30.229440850114,30.229440850114,30.229440850114,30.229440850114,3420.4272951218,0.0,1.0
2021-01-06,31.232,31.232,31.232,31.232,160,30.0045412882677,30.0045412882677,30.0045412882677,30.0045412882677,166.545455635876,0.0,1.0
2021-01-07,31.9428,31.9428,31.9428,31.9428,160,30.6874059126177,30.6874059126177,30.6874059126177,30.6874059126177,166.545455635876,0.0,1.0
2021-01-08,32.1897,32.1897,32.09,32.09,688,30.9246024176149,30.9246024176149,30.8288207588534,30.8288207588534,716.145459234269,0.0,1.0
2021-01-11,32.0516,32.0516,32.0516,32.0516,5,30.7919299294006,30.7919299294006,30.7919299294006,30.7919299294006,5.20454548862114,0.0,1.0
2021-01-12,32.1534,32.1534,32.1534,32.1534,2,30.8897290553978,30.8897290553978,30.8897290553978,30.8897290553978,2.08181819544846,0.0,1.0
2021-01-13,32.1916,32.1916,32.1916,32.1916,7,30.9264277451139,30.9264277451139,30.9264277451139,30.9264277451139,7.28636368406959,0.0,1.0
2021-01-14,31.9761,31.9761,31.9761,31.9761,247,30.7193971787838,30.7193971787838,30.7193971787838,30.7193971787838,257.104547137884,0.0,1.0
2021-01-15,31.8481,31.8481,31.8481,31.8481,2,30.5964277472745,30.5964277472745,30.5964277472745,30.5964277472745,2.08181819544845,0.0,1.0
2021-01-19,32.2089,32.2089,32.2089,32.2089,2,30.9430478323413,30.9430478323413,30.9430478323413,30.9430478323413,2.08181819544846,0.0,1.0
2021-01-20,32.735,32.735,32.735,32.735,138,31.4484714098182,31.4484714098182,31.4484714098182,31.4484714098182,143.645455485943,0.0,1.0
2021-01-21,32.8941,32.8941,32.8941,32.8941,9,31.6013185703895,31.6013185703895,31.6013185703895,31.6013185703895,9.36818187951805,0.0,1.0
2021-01-22,33.0126,33.0126,32.97,32.97,105,31.715161364404,31.715161364404,31.6742356004798,31.6742356004798,109.295455261044,0.0,1.0
2021-01-25,33.2889,33.2889,33.1221,33.1298,589,31.980602410701,31.980602410701,31.8203578702654,31.8277552501297,613.095458559569,0.0,1.0
2021-01-26,33.3284,33.365,33.3284,33.365,120,32.0185500087058,32.053711580528,32.0185500087058,32.053711580528,124.909091726907,0.0,1.0
2021-01-27,32.77,32.786,32.77,32.786,1762,31.4820958637465,31.4974670426852,31.4820958637465,31.4974670426852,1834.08183019009,0.0,1.0
2021-01-28,32.6638,32.6638,32.6638,32.6638,5,31.3800696635412,31.3800696635412,31.3800696635412,31.3800696635412,5.20454548862113,0.0,1.0
2021-01-29,32.0075,32.12,31.81,32.12,624,30.7495631174509,30.8576417193634,30.5598251274268,30.8576417193634,649.527276979918,0.0,1.0
2021-02-01,32.5272,32.5272,32.5272,32.5272,60,31.2488382233523,31.2488382233523,31.2488382233523,31.2488382233523,62.4545458634537,0.0,1.0
2021-02-02,32.832,32.832,32.832,32.832,6,31.5416591821338,31.5416591821338,31.5416591821338,31.5416591821338,6.24545458634537,0.0,1.0
2021-02-03,32.775,32.775,32.775,32.775,51,31.4868993571648,31.4868993571648,31.4868993571648,31.4868993571648,53.0863639839356,0.0,1.0
2021-02-04,33.1011,33.1011,33.0799,33.08,7207,31.8001831979084,31.8001831979084,31.7798163858147,31.7799124556831,7501.83186729852,0.0,1.0
2021-02-05,33.2381,33.2381,33.2299,33.23,471,31.9317989175707,31.9317989175707,31.9239211883647,31.924017258233,490.268185028111,0.0,1.0
2021-02-08,33.4248,33.4248,33.4248,33.4248,2,32.1111613618112,32.1111613618112,32.1111613618112,32.1111613618112,2.08181819544846,0.0,1.0
2021-02-09,33.4239,33.4239,33.4239,33.4239,74,32.1102967329959,32.1102967329959,32.1102967329959,32.1102967329959,77.0272732315929,0.0,1.0
2021-02-10,33.3648,33.5806,33.3648,33.5806,829,32.0535194407913,32.2608382167265,32.0535194407913,32.2608382167265,862.913642013383,0.0,1.0
2021-02-11,33.5481,33.5481,33.5481,33.5481,1,32.2296155095073,32.2296155095073,32.2296155095073,32.2296155095073,1.04090909772423,0.0,1.0
2021-02-12,33.7448,33.7448,33.7448,33.7448,9,32.4185849405845,32.4185849405845,32.4185849405845,32.4185849405845,9.36818187951804,0.0,1.0
2021-02-16,33.5301,33.54,33.5301,33.54,118,32.2123229332013,32.2218338501696,32.2123229332013,32.2218338501696,122.827273531459,0.0,1.0
2021-02-17,33.3898,33.3898,33.3898,33.3898,28,32.0775369078829,32.0775369078829,32.0775369078829,32.0775369078829,29.1454547362784,0.0,1.0
2021-02-18,33.1948,33.1948,33.1948,33.1948,18,31.890200664568,31.890200664568,31.890200664568,31.890200664568,18.7363637590361,0.0,1.0
2021-02-19,33.1256,33.1256,33.1256,33.1256,110,31.8237203156583,31.8237203156583,31.8237203156583,31.8237203156583,114.500000749665,0.0,1.0
2021-02-22,32.3923,32.3923,32.3923,32.3923,26,31.1192399709257,31.1192399709257,31.1192399709257,31.1192399709257,27.0636365408299,0.0,1.0
2021-02-23,32.2043,32.2043,31.565,31.565,162,30.9386286183965,30.9386286183965,30.3244539499286,30.3244539499286,168.627273831325,0.0,1.0
2021-02-24,32.3914,32.3914,32.3914,32.3914,5,31.1183753421104,31.1183753421104,31.1183753421104,31.1183753421104,5.20454548862114,0.0,1.0
2021-02-25,31.5059,31.5059,31.5059,31.5059,45,30.2676766577239,30.2676766577239,30.2676766577239,30.2676766577239,46.8409093975902,0.0,1.0
2021-02-26,31.771,31.771,31.771,31.771,45,30.5223578787638,30.5223578787638,30.5223578787638,30.5223578787638,46.8409093975902,0.0,1.0
2021-03-01,32.5616,32.5616,32.5616,32.5616,31,31.2818862580704,31.2818862580704,31.2818862580704,31.2818862580704,32.2681820294511,0.0,1.0
2021-03-02,32.2348,32.2348,32.2348,32.2348,3,30.9679299282483,30.9679299282483,30.9679299282483,30.9679299282483,3.12272729317268,0.0,1.0
2021-03-03,31.388,32.2348,31.388,32.2348,413,30.1544102829196,30.9679299282483,30.1544102829196,30.9679299282483,429.895457360106,0.0,1.0
2021-03-04,30.7002,31.43,30.7002,31.25,26291,29.4936417282939,30.1947596276336,29.4936417282939,30.0218338645737,27366.5410882676,0.0,1.0
2021-03-05,31.1527,31.1527,31.1527,31.1527,39,29.9283578826529,29.9283578826529,29.9283578826529,29.9283578826529,40.5954548112449,0.0,1.0
2021-03-08,30.6166,31.15,30.6166,31.15,1501,29.4133273183394,29.925763996207,29.4133273183394,29.925763996207,1562.40455568406,0.0,1.0
2021-03-09,31.527,31.527,31.48,31.48,1186,30.2879473999492,30.2879473999492,30.2427945618169,30.2427945618169,1234.51818990093,0.0,1.0
2021-03-10,31.5198,31.5198,31.5198,31.5198,10,30.2810303694268,30.2810303694268,30.2810303694268,30.2810303694268,10.4090909772423,0.0,1.0
2021-03-11,32.0819,32.0819,32.0819,32.0819,72,30.8210390995157,30.8210390995157,30.8210390995157,30.8210390995157,74.9454550361443,0.0,1.0
2021-03-12,31.974,31.974,31.974,31.974,18,30.7173797115481,30.7173797115481,30.7173797115481,30.7173797115481,18.7363637590361,0.0,1.0
2021-03-15,32.3655,32.3655,32.3655,32.3655,20,31.0934932462035,31.0934932462035,31.0934932462035,31.0934932462035,20.8181819544845,0.0,1.0
2021-03-16,32.4203,32.45,32.4203,32.45,1024,31.1461395340684,31.1746722849733,31.1461395340684,31.1746722849733,1065.89091606961,0.0,1.0
2021-03-17,32.358,32.358,32.358,32.358,14,31.086288006076,31.086288006076,31.086288006076,31.086288006076,14.5727273681392,0.0,1.0
2021-03-18,31.6602,31.6602,31.6602,31.6602,1,30.4159124646136,30.4159124646136,30.4159124646136,30.4159124646136,1.04090909772423,0.0,1.0
2021-03-19,31.9102,31.9102,31.9102,31.9102,6,30.6560871355302,30.6560871355302,30.6560871355302,30.6560871355302,6.24545458634536,0.0,1.0
2021-03-22,32.377,32.41,32.377,32.41,162,31.1045412810656,31.1362443376266,31.1045412810656,31.1362443376266,168.627273831325,0.0,1.0
2021-03-23,32.1907,32.1907,32.1907,32.1907,3,30.9255631162986,30.9255631162986,30.9255631162986,30.9255631162986,3.12272729317268,0.0,1.0
2021-03-24,31.7126,31.755,31.7126,31.755,169,30.4662530756377,30.5069866998252,30.4662530756377,30.5069866998252,175.913637515394,0.0,1.0
2021-03-25,31.691,31.691,31.691,31.691,5,30.5160172674516,30.5160172674516,30.5160172674516,30.5160172674516,5.19251901751308,0.0734,1.0
2021-03-26,32.2076,32.2076,32.2076,32.2076,17,31.0134636882135,31.0134636882135,31.0134636882135,31.0134636882135,17.6545646595445,0.0,1.0
2021-03-29,32.171,32.171,32.171,32.171,18,30.9782206781479,30.9782206781479,30.9782206781479,30.9782206781479,18.6930684630471,0.0,1.0
2021-03-30,31.9664,31.9664,31.9664,31.9664,8,30.7812064743386,30.7812064743386,30.7812064743386,30.7812064743386,8.30803042802093,0.0,1.0
2021-03-31,32.3701,32.3701,32.3701,32.3701,8,31.1699388012097,31.1699388012097,31.1699388012097,31.1699388012097,8.30803042802092,0.0,1.0
2021-04-01,32.824,32.824,32.679,32.679,110,31.6070099014494,31.6070099014494,31.4673859544682,31.4673859544682,114.235418385288,0.0,1.0
2021-04-05,33.3448,33.3448,33.3448,33.3448,6,32.1085006020549,32.1085006020549,32.1085006020549,32.1085006020549,6.23102282101569,0.0,1.0
2021-04-06,33.2902,33.3,33.2902,33.3,112,32.0559249640882,32.0653616170566,32.0559249640882,32.0653616170566,116.312425992293,0.0,1.0
2021-04-07,33.2851,33.2851,33.2851,33.2851,5,32.0510140528495,32.0510140528495,32.0510140528495,32.0510140528495,5.19251901751308,0.0,1.0
2021-04-08,33.6139,33.6139,33.5,33.5,338,32.3676233891765,32.3676233891765,32.2579463715133,32.2579463715133,351.014285583884,0.0,1.0
2021-04-09,33.9344,33.9344,33.9344,33.9344,38,32.6762404581935,32.6762404581935,32.6762404581935,32.6762404581935,39.4631445330994,0.0,1.0
2021-04-12,33.97,33.97,33.881,33.881,182,32.7105205444868,32.7105205444868,32.6248203287535,32.6248203287535,189.007692237476,0.0,1.0
2021-04-13,34.2643,34.2643,34.2643,34.2643,1,32.99390901067,32.99390901067,32.99390901067,32.99390901067,1.03850380350262,0.0,1.0
2021-04-14,33.9172,34.24,33.9172,34.24,204,32.6596781693102,32.9705099630035,32.6596781693102,32.9705099630035,211.854775914534,0.0,1.0
2021-04-15,34.4145,34.4145,34.4145,34.4145,204,33.138540161267,33.138540161267,33.138540161267,33.138540161267,211.854775914534,0.0,1.0
2021-04-16,34.5343,34.5343,34.44,34.44,104,33.2538984291867,33.2538984291867,33.1630947174603,33.1630947174603,108.004395564272,0.0,1.0
2021-04-19,34.2774,34.2774,34.2774,34.2774,1,33.0065233120869,33.0065233120869,33.0065233120869,33.0065233120869,1.03850380350262,0.0,1.0
2021-04-20,34.0771,34.0771,34.0771,34.0771,27,32.8136496804984,32.8136496804984,32.8136496804984,32.8136496804984,28.0396026945706,0.0,1.0
2021-04-21,34.3515,34.3515,34.18,34.18,106,33.0778759636132,33.0778759636132,32.9127345366665,32.9127345366665,110.081403171277,0.0,1.0
2021-04-22,34.1056,34.32,34.1056,34.32,231,32.8410930080085,33.0475438647862,32.8410930080085,33.0475438647862,239.894378609104,0.0,1.0
2021-04-23,34.5081,34.5081,34.5081,34.5081,25,33.2286698263528,33.2286698263528,33.2286698263528,33.2286698263528,25.9625950875654,0.0,1.0
2021-04-26,34.6794,34.6794,34.48,34.48,219,33.3936186685451,33.3936186685451,33.2016116683516,33.2016116683516,227.432332967073,0.0,1.0
2021-04-27,34.6589,34.68,34.6589,34.6799,3117,33.3738787312133,33.3941964228084,33.3738787312133,33.3941001304312,3237.01635551765,0.0,1.0
2021-04-28,34.4826,34.4826,34.4826,34.4826,22,33.2041152701596,33.2041152701596,33.2041152701596,33.2041152701596,22.8470836770575,0.0,1.0
2021-04-29,34.3881,34.3881,34.3881,34.3881,17,33.1131189736788,33.1131189736788,33.1131189736788,33.1131189736788,17.6545646595444,0.0,1.0
2021-04-30,34.0873,34.0873,34.0873,34.0873,52,32.8234715029757,32.8234715029757,32.8234715029757,32.8234715029757,54.002197782136,0.0,1.0
2021-05-03,34.1132,34.1132,34.1132,34.1132,15,32.8484112286779,32.8484112286779,32.8484112286779,32.8484112286779,15.5775570525392,0.0,1.0
2021-05-04,33.5889,33.5889,33.5889,33.5889,30,32.3435502948694,32.3435502948694,32.3435502948694,32.3435502948694,31.1551141050785,0.0,1.0
2021-05-05,33.5589,33.5589,33.5589,33.5589,8,32.3146625817009,32.3146625817009,32.3146625817009,32.3146625817009,8.30803042802092,0.0,1.0
2021-05-06,33.7216,33.7216,33.7216,33.7216,38,32.4713302794515,32.4713302794515,32.4713302794515,32.4713302794515,39.4631445330994,0.0,1.0
2021-05-07,34.0757,34.0757,34.05,34.05,331,32.8123015872172,32.8123015872172,32.7875544462695,32.7875544462695,343.744758959366,0.0,1.0
2021-05-10,33.5479,33.83,33.5479,33.7901,503,32.3040704202057,32.5757112163671,32.3040704202057,32.5372905578529,522.367413161816,0.0,1.0
2021-05-11,33.4257,33.4257,33.1868,33.1868,191,32.1864011352327,32.1864011352327,31.956358646034,31.956358646034,198.354226468999,0.0,1.0
2021-05-12,32.5538,32.5538,32.5538,32.5538,71,31.3468278981782,31.3468278981782,31.3468278981782,31.3468278981782,73.7337700486858,0.0,1.0
2021-05-13,32.8435,32.9052,32.8435,32.9,823,31.6257869150089,31.6851993117588,31.6257869150089,31.680192108143,854.688630282653,0.0,1.0
2021-05-14,33.4833,33.4833,33.4833,33.4833,8,32.2418655445162,32.2418655445162,32.2418655445162,32.2418655445162,8.30803042802092,0.0,1.0
2021-05-17,33.318,33.318,33.318,33.318,43,32.0826942449577,32.0826942449577,32.0826942449577,32.0826942449577,44.6556635506124,0.0,1.0
2021-05-18,33.1725,33.1725,33.1725,33.1725,43,31.9425888360903,31.9425888360903,31.9425888360903,31.9425888360903,44.6556635506125,0.0,1.0
2021-05-19,33.0636,33.0636,33.0636,33.0636,66,31.8377264372886,31.8377264372886,31.8377264372886,31.8377264372886,68.5412510311726,0.0,1.0
2021-05-20,33.6218,33.6218,33.6218,33.6218,5,32.3752304869775,32.3752304869775,32.3752304869775,32.3752304869775,5.19251901751308,0.0,1.0
2021-05-21,33.4843,33.4843,33.4843,33.4843,1,32.2428284682885,32.2428284682885,32.2428284682885,32.2428284682885,1.03850380350261,0.0,1.0
2021-05-24,33.8711,33.8711,33.8711,33.8711,1,32.6152873834079,32.6152873834079,32.6152873834079,32.6152873834079,1.03850380350262,0.0,1.0
2021-05-25,33.8335,33.8335,33.8335,33.8335,7,32.5790814495701,32.5790814495701,32.5790814495701,32.5790814495701,7.2695266245183,0.0,1.0
2021-05-26,33.9528,33.9528,33.9528,33.9528,1,32.6939582556035,32.6939582556035,32.6939582556035,32.6939582556035,1.03850380350262,0.0,1.0
2021-05-27,33.8932,33.8932,33.8932,33.8932,1,32.6365679987754,32.6365679987754,32.6365679987754,32.6365679987754,1.03850380350262,0.0,1.0
2021-05-28,33.921,33.921,33.921,33.921,13,32.6633372796449,32.6633372796449,32.6633372796449,32.6633372796449,13.500549445534,0.0,1.0
2021-06-01,33.76,33.76,33.76,33.76,15,32.5083065523072,32.5083065523072,32.5083065523072,32.5083065523072,15.5775570525392,0.0,1.0
2021-06-02,33.8892,33.8892,33.8892,33.8892,4,32.6327163036863,32.6327163036863,32.6327163036863,32.6327163036863,4.15401521401046,0.0,1.0
2021-06-03,33.6961,33.6961,33.6961,33.6961,12,32.4467757232582,32.4467757232582,32.4467757232582,32.4467757232582,12.4620456420314,0.0,1.0
2021-06-04,34.1258,34.1258,34.1,34.1001,3235,32.8605440682087,32.8605440682087,32.8357006348837,32.835796927261,3359.55980433096,0.0,1.0
2021-06-07,34.3203,34.3203,34.3203,34.3203,1,33.0478327419179,33.0478327419179,33.0478327419179,33.0478327419179,1.03850380350262,0.0,1.0
2021-06-08,34.3991,34.4479,34.3991,34.4479,105,33.1237111351739,33.1707018152613,33.1237111351739,33.1707018152613,109.042899367775,0.0,1.0
2021-06-09,34.3505,34.3505,34.3505,34.3505,9,33.0769130398409,33.0769130398409,33.0769130398409,33.0769130398409,9.34653423152353,0.0,1.0
2021-06-10,34.6507,34.6507,34.6507,34.6507,50,33.4009965904883,33.4009965904883,33.4009965904883,33.4009965904883,51.8707576675535,0.036362,1.0
2021-06-11,34.7059,34.7059,34.6695,34.67,294,33.4542057612062,33.4542057612062,33.4191185544285,33.4196005215545,305.000055085215,0.0,1.0
2021-06-14,34.9078,34.9078,34.9078,34.9078,3,33.6488240867125,33.6488240867125,33.6488240867125,33.6488240867125,3.11224546005321,0.0,1.0
2021-06-15,34.6591,34.6591,34.6591,34.6591,8,33.4090936382063,33.4090936382063,33.4090936382063,33.4090936382063,8.29932122680855,0.0,1.0
2021-06-16,34.5592,34.5592,34.5592,34.5592,17,33.3127966064179,33.3127966064179,33.3127966064179,33.3127966064179,17.6360576069682,0.0,1.0
2021-06-17,34.9188,34.9188,34.9188,34.9188,3,33.659427363486,33.659427363486,33.659427363486,33.659427363486,3.11224546005321,0.0,1.0
2021-06-18,34.6885,34.6885,34.6885,34.6885,84,33.4374333052191,33.4374333052191,33.4374333052191,33.4374333052191,87.1428728814898,0.0,1.0
2021-06-21,34.9696,34.9696,34.9696,34.9696,105,33.7083952234945,33.7083952234945,33.7083952234945,33.7083952234945,108.928591101862,0.0,1.0
2021-06-22,35.3227,35.3227,35.3227,35.3227,1,34.0487604079237,34.0487604079237,34.0487604079237,34.0487604079237,1.03741515335107,0.0,1.0
2021-06-23,35.1939,35.1939,35.1939,35.1939,32,33.9246056762486,33.9246056762486,33.9246056762486,33.9246056762486,33.1972849072342,0.0,1.0
2021-06-24,35.362,35.49,35.362,35.49,151,34.0866430240326,34.210026608306,34.0866430240326,34.210026608306,156.649688156012,0.0,1.0
2021-06-25,35.404,35.404,35.404,35.404,151,34.1271282626223,34.1271282626223,34.1271282626223,34.1271282626223,156.649688156012,0.0,1.0
2021-06-28,35.7318,35.7318,35.5,35.5,340,34.4431059104725,34.4431059104725,34.2196659508274,34.2196659508274,352.721152139364,0.0,1.0
2021-06-29,35.891,35.891,35.891,35.891,2,34.5965642434126,34.5965642434126,34.5965642434126,34.5965642434126,2.07483030670214,0.0,1.0
2021-06-30,35.7639,35.7639,35.7639,35.7639,5,34.4740481999661,34.4740481999661,34.4740481999661,34.4740481999661,5.18707576675535,0.0,1.0
2021-07-01,35.847,35.847,35.847,35.847,5,34.5541511363186,34.5541511363186,34.5541511363186,34.5541511363186,5.18707576675535,0.0,1.0
2021-07-02,36.2684,36.2684,36.06,36.06,108,34.9603530301687,34.9603530301687,34.7594691320236,34.7594691320236,112.040836561916,0.0,1.0
2021-07-06,36.4809,36.4809,36.4809,36.4809,158,35.1651890587476,35.1651890587476,35.1651890587476,35.1651890587476,163.911594229469,0.0,1.0
2021-07-07,36.6675,36.6675,36.6675,36.6675,1,35.3450591901962,35.3450591901962,35.3450591901962,35.3450591901962,1.03741515335107,0.0,1.0
2021-07-08,36.3903,36.3903,36.3903,36.3903,30,35.0778566155041,35.0778566155041,35.0778566155041,35.0778566155041,31.1224546005321,0.0,1.0
2021-07-09,36.721,36.721,36.721,36.721,3,35.3966296726854,35.3966296726854,35.3966296726854,35.3966296726854,3.11224546005321,0.0,1.0
2021-07-12,36.6847,36.6847,36.68,36.68,158,35.3616388593329,35.3616388593329,35.3571083683479,35.3571083683479,163.911594229469,0.0,1.0
2021-07-13,36.5954,36.86,36.5954,36.86,489,35.2755595306172,35.5306165337323,35.2755595306172,35.5306165337323,507.296009988673,0.0,1.0
2021-07-14,36.6534,36.6534,36.6534,36.6534,3,35.331467717241,35.331467717241,35.331467717241,35.331467717241,3.11224546005321,0.0,1.0
2021-07-15,36.4198,36.4198,36.4198,36.4198,3,35.1062926759421,35.1062926759421,35.1062926759421,35.1062926759421,3.11224546005321,0.0,1.0
2021-07-16,36.2543,36.2543,36.2543,36.2543,5,34.9467615572136,34.9467615572136,34.9467615572136,34.9467615572136,5.18707576675535,0.0,1.0
2021-07-19,35.8832,35.8832,35.85,35.85,115,34.5890455562459,34.5890455562459,34.557042939075,34.557042939075,119.302742635373,0.0,1.0
2021-07-20,36.522,36.522,36.522,36.522,7,35.2048067565104,35.2048067565104,35.2048067565104,35.2048067565104,7.26190607345749,0.0,1.0
2021-07-21,36.7077,36.7077,36.7077,36.7077,7,35.383809347132,35.383809347132,35.383809347132,35.383809347132,7.2619060734575,0.0,1.0
2021-07-22,36.9704,36.9704,36.9704,36.9704,2,35.6370348751681,35.6370348751681,35.6370348751681,35.6370348751681,2.07483030670214,0.0,1.0
2021-07-23,37.4239,37.4239,37.13,37.13,1072,36.0741790585118,36.0741790585118,35.7908787818091,35.7908787818091,1112.10904439235,0.0,1.0
2021-07-26,37.3797,37.3797,37.37,37.37,153,36.0315731645674,36.0315731645674,36.0222230023217,36.0222230023217,158.724518462714,0.0,1.0
2021-07-27,36.9498,37.33,36.9498,37.33,263,35.6171778295742,35.9836656322363,35.6171778295742,35.9836656322363,272.840185331331,0.0,1.0
2021-07-28,37.1108,37.13,37.03,37.13,1237,35.772371244168,35.7908787818091,35.6944853565955,35.7908787818091,1283.28254469528,0.0,1.0
2021-07-29,37.1881,37.27,37.1881,37.26,2046,35.8468833618582,35.9258295771081,35.8468833618582,35.9161902345867,2122.55140375629,0.0,1.0
2021-07-30,36.9286,36.9286,36.9286,36.9286,2,35.5967424234289,35.5967424234289,35.5967424234289,35.5967424234289,2.07483030670214,0.0,1.0
2021-08-02,36.99,36.99,36.8901,36.8901,1311,35.65592798651,35.65592798651,35.5596309547216,35.5596309547216,1360.05126604325,0.0,1.0
2021-08-03,37.2885,37.2885,37.2885,37.2885,41,35.9436623607726,35.9436623607726,35.9436623607726,35.9436623607726,42.5340212873939,0.0,1.0
2021-08-04,37.382,37.382,37.24,37.24,230,36.0337902133473,36.0337902133473,35.896911549544,35.896911549544,238.605485270746,0.0,1.0
2021-08-05,37.57,37.57,37.48,37.48,2321,36.2150098527489,36.2150098527489,36.1282557700566,36.1282557700566,2407.84057092783,0.0,1.0
2021-08-06,37.4463,37.4463,37.33,37.44,4498,36.0957711857597,36.0957711857597,35.9836656322363,36.0896983999712,4666.29335977311,0.0,1.0
2021-08-09,37.4481,37.5,37.44,37.5,1478,36.0975062674135,36.1475344550994,36.0896983999712,36.1475344550994,1533.29959665288,0.0,1.0
2021-08-10,37.2731,37.36,37.26,37.36,1652,35.9288177732897,36.0125836598003,35.9161902345867,36.0125836598003,1713.80983333597,0.0,1.0
2021-08-11,37.3279,37.3279,37.3279,37.3279,24,35.9816413703068,35.9816413703068,35.9816413703068,35.9816413703068,24.8979636804257,0.0,1.0
2021-08-12,37.56,37.565,37.545,37.545,1525,36.2053705102275,36.2101901814882,36.1909114964455,36.1909114964455,1582.05810886038,0.0,1.0
2021-08-13,37.5605,37.5605,37.5605,37.5605,11,36.2058524773536,36.2058524773536,36.2058524773536,36.2058524773536,11.4115666868618,0.0,1.0
2021-08-16,37.6222,37.6222,37.6222,37.6222,14,36.2653272207104,36.2653272207104,36.2653272207104,36.2653272207104,14.523812146915,0.0,1.0
2021-08-17,37.2668,37.2668,37.2668,37.2668,28,35.9227449875013,35.9227449875013,35.9227449875013,35.9227449875013,29.0476242938299,0.0,1.0
2021-08-18,36.8985,36.8985,36.8985,36.8985,28,35.5677280024396,35.5677280024396,35.5677280024396,35.5677280024396,29.0476242938299,0.0,1.0
2021-08-19,36.979,36.979,36.66,36.66,313,35.6453247097365,35.6453247097365,35.3378296833051,35.3378296833051,324.710942998885,0.0,1.0
2021-08-20,37.5145,37.5145,37.5145,37.5145,9,36.1615115017553,36.1615115017553,36.1615115017553,36.1615115017553,9.33673638015964,0.0,1.0
2021-08-23,37.857,37.857,37.857,37.857,9,36.4916589831119,36.4916589831119,36.4916589831119,36.4916589831119,9.33673638015963,0.0,1.0
2021-08-24,37.9852,37.9852,37.97,37.97,900,36.6152353542358,36.6152353542358,36.6005835536033,36.6005835536033,933.673638015962,0.0,1.0
2021-08-25,38.1055,38.1055,38.1055,38.1055,7,36.7311966447677,36.7311966447677,36.7311966447677,36.7311966447677,7.26190607345749,0.0,1.0
2021-08-26,37.9926,37.9926,37.9926,37.9926,42,36.6223684677016,36.6223684677016,36.6223684677016,36.6223684677016,43.5714364407449,0.0,1.0
2021-08-27,38.3429,38.3429,38.24,38.24,230,36.9600346362248,36.9600346362248,36.86084580168,36.86084580168,238.605485270746,0.0,1.0
2021-08-30,38.7211,38.74,38.7211,38.74,104,37.3245945703826,37.342812927748,37.3245945703826,37.342812927748,107.891175948511,0.0,1.0
2021-08-31,38.5488,38.5488,38.5488,38.5488,2,37.1585086987396,37.1585086987396,37.1585086987396,37.1585086987396,2.07483030670214,0.0,1.0
2021-09-01,38.52,38.52,38.52,38.52,5,37.1307473922781,37.1307473922781,37.1307473922781,37.1307473922781,5.18707576675535,0.0,1.0
2021-09-02,38.6278,38.6278,38.6278,38.6278,105,37.2346595046583,37.2346595046583,37.2346595046583,37.2346595046583,108.928591101862,0.0,1.0
2021-09-03,38.7609,38.7609,38.7609,38.7609,7,37.3629591536176,37.3629591536176,37.3629591536176,37.3629591536176,7.26190607345749,0.0,1.0
2021-09-07,38.6741,38.6741,38.6741,38.6741,16,37.2792896605322,37.2792896605322,37.2792896605322,37.2792896605322,16.5986424536171,0.0,1.0
2021-09-08,38.5434,38.5434,38.52,38.52,100,37.1533034537781,37.1533034537781,37.1307473922781,37.1307473922781,103.741515335107,0.0,1.0
2021-09-09,38.3994,38.4997,38.3994,38.4997,103,37.0144969214705,37.1111795269597,37.0144969214705,37.1111795269597,106.85376079516,0.0,1.0
2021-09-10,38.1469,38.1469,38.1469,38.1469,12,36.7711035228061,36.7711035228061,36.7711035228061,36.7711035228061,12.4489818402129,0.0,1.0
2021-09-13,38.0239,38.0239,38.0239,38.0239,25,36.6525396097934,36.6525396097934,36.6525396097934,36.6525396097934,25.9353788337768,0.0,1.0
2021-09-14,37.8584,37.8584,37.8584,37.8584,6,36.4930084910649,36.4930084910649,36.4930084910649,36.4930084910649,6.22449092010642,0.0,1.0
2021-09-15,38.1439,38.1439,38.1439,38.1439,4,36.7682117200497,36.7682117200497,36.7682117200497,36.7682117200497,4.14966061340428,0.0,1.0
2021-09-16,38.252,38.252,38.252,38.252,158,36.8724130127056,36.8724130127056,36.8724130127056,36.8724130127056,163.911594229469,0.0,1.0
2021-09-17,37.8193,37.95,37.8193,37.95,225,36.4553186618064,36.5813048685606,36.4553186618064,36.5813048685606,233.418409503991,0.0,1.0
2021-09-20,37.1116,37.29,37.1116,37.29,300,35.7731423915698,35.9451082621508,35.7731423915698,35.9451082621508,311.224546005321,0.0,1.0
2021-09-21,37.2138,37.2138,37.2138,37.2138,32,35.871656472138,35.871656472138,35.871656472138,35.871656472138,33.1972849072343,0.0,1.0
2021-09-22,37.4477,37.4477,37.37,37.37,142,36.0971206937127,36.0971206937127,36.0222230023217,36.0222230023217,147.312951775852,0.0,1.0
2021-09-23,37.7752,37.7752,37.7752,37.7752,2,36.4128091612872,36.4128091612872,36.4128091612872,36.4128091612872,2.07483030670214,0.0,1.0
2021-09-24,37.6284,37.6284,37.6284,37.6284,7,36.3749014828877,36.3749014828877,36.3749014828877,36.3749014828877,7.24122373565504,0.107474,1.0
2021-09-27,37.2933,37.2933,37.2933,37.2933,16,36.050964523386,36.050964523386,36.050964523386,36.050964523386,16.5513685386401,0.0,1.0
2021-09-28,36.302,36.302,36.302,36.302,95,35.0926872689721,35.0926872689721,35.0926872689721,35.0926872689721,98.2737506981755,0.0,1.0
2021-09-29,36.3047,36.3047,36.3047,36.3047,79,35.0952973250469,35.0952973250469,35.0952973250469,35.0952973250469,81.7223821595353,0.0,1.0
2021-09-30,36.0093,36.0093,36.0093,36.0093,80,34.8097378567185,34.8097378567185,34.8097378567185,34.8097378567185,82.7568426932005,0.0,1.0
2021-10-01,36.2217,36.2217,36.2217,36.2217,8,35.0150622679336,35.0150622679336,35.0150622679336,35.0150622679336,8.27568426932005,0.0,1.0
2021-10-04,35.4271,35.4271,35.4271,35.4271,22,34.2469324320038,34.2469324320038,34.2469324320038,34.2469324320038,22.7581317406301,0.0,1.0
2021-10-05,35.8857,35.8857,35.8857,35.8857,54,34.6902552897403,34.6902552897403,34.6902552897403,34.6902552897403,55.8608688179102,0.0,1.0
2021-10-06,36.0172,36.0172,36.0172,36.0172,11,34.8173746874558,34.8173746874558,34.8173746874558,34.8173746874558,11.3790658703151,0.0,1.0
2021-10-07,36.4126,36.4126,36.4126,36.4126,11,35.1996028992941,35.1996028992941,35.1996028992941,35.1996028992941,11.379065870315,0.0,1.0
2021-10-08,36.2413,36.28,36.2413,36.28,765,35.0340093416616,35.0714201453999,35.0340093416616,35.0714201453999,791.362308253728,0.0,1.0
2021-10-11,36.1023,36.1023,36.1023,36.1023,4,34.8996397881828,34.8996397881828,34.8996397881828,34.8996397881828,4.13784213466002,0.0,1.0
2021-10-12,36.1201,36.1201,36.1201,36.1201,28,34.9168468245275,34.9168468245275,34.9168468245275,34.9168468245275,28.9648949426202,0.0,1.0
2021-10-13,36.3875,36.3875,36.3875,36.3875,3,35.1753390446731,35.1753390446731,35.1753390446731,35.1753390446731,3.10338160099501,0.0,1.0
2021-10-14,37.0307,37.0307,36.76,36.76,601,35.7971124029289,35.7971124029289,35.5354301142475,35.5354301142475,621.710780732668,0.0,1.0
2021-10-15,37.2907,37.2907,37.2907,37.2907,31,36.0484511360547,36.0484511360547,36.0484511360547,36.0484511360547,32.0682765436152,0.0,1.0
2021-10-18,37.6747,37.6747,37.6747,37.6747,21,36.4196591111328,36.4196591111328,36.4196591111328,36.4196591111328,21.7236712069651,0.0,1.0
2021-10-19,37.8607,37.8607,37.8607,37.8607,1,36.5994629740613,36.5994629740613,36.5994629740613,36.5994629740613,1.034460533665,0.0,1.0
2021-10-20,37.8439,37.8439,37.8439,37.8439,66,36.5832226251516,36.5832226251516,36.5832226251516,36.5832226251516,68.2743952218903,0.0,1.0
2021-10-21,38.2496,38.2496,38.2496,38.2496,5,36.9754077175713,36.9754077175713,36.9754077175713,36.9754077175713,5.17230266832503,0.0,1.0
2021-10-22,38.1359,38.1359,38.1359,38.1359,23,36.8654953562006,36.8654953562006,36.8654953562006,36.8654953562006,23.7925922742951,0.0,1.0
2021-10-25,38.2889,38.2889,38.14,38.14,374,37.0133985337707,37.0133985337707,36.8694587746845,36.8694587746845,386.888239590712,0.0,1.0
2021-10-26,38.3089,38.3089,38.3089,38.3089,14,37.0327322824727,37.0327322824727,37.0327322824727,37.0327322824727,14.4824474713101,0.0,1.0
2021-10-27,38.1911,38.1911,38.1911,38.1911,12,36.918856502618,36.918856502618,36.918856502618,36.918856502618,12.4135264039801,0.0,1.0
2021-10-28,38.6787,38.6787,38.6787,38.6787,5,37.3902132959724,37.3902132959724,37.3902132959724,37.3902132959724,5.17230266832503,0.0,1.0
2021-10-29,39.007,39.007,39.007,39.007,16,37.7075767809155,37.7075767809155,37.7075767809155,37.7075767809155,16.5513685386401,0.0,1.0
2021-11-01,38.9517,38.9517,38.9517,38.9517,54,37.6541189657545,37.6541189657545,37.6541189657545,37.6541189657545,55.8608688179103,0.0,1.0
2021-11-02,39.1248,39.1248,39.1248,39.1248,31,37.8214525607702,37.8214525607702,37.8214525607702,37.8214525607702,32.0682765436151,0.0,1.0
2021-11-03,39.6293,39.6293,39.6293,39.6293,29,38.3091463717777,38.3091463717777,38.3091463717777,38.3091463717777,29.9993554762852,0.0,1.0
2021-11-04,40.0534,40.0534,40.0534,40.0534,7,38.7191185130033,38.7191185130033,38.7191185130033,38.7191185130033,7.24122373565504,0.0,1.0
2021-11-05,40.048,40.048,40.048,40.048,31,38.7138984008538,38.7138984008538,38.7138984008538,38.7138984008538,32.0682765436151,0.0,1.0
2021-11-08,39.99,39.99,39.99,39.99,125,38.657830529618,38.657830529618,38.657830529618,38.657830529618,129.307566708126,0.0,1.0
2021-11-09,40.0576,40.0576,40.0576,40.0576,12,38.7231786002307,38.7231786002307,38.7231786002307,38.7231786002307,12.4135264039801,0.0,1.0
2021-11-10,39.414,39.414,39.414,39.414,4,38.1010185670009,38.1010185670009,38.1010185670009,38.1010185670009,4.13784213466002,0.0,1.0
2021-11-11,39.4618,39.4618,39.4618,39.4618,42,38.1472262263986,38.1472262263986,38.1472262263986,38.1472262263986,43.4473424139302,0.0,1.0
2021-11-12,39.9562,39.9562,39.9562,39.9562,5,38.6251564943117,38.6251564943117,38.6251564943117,38.6251564943117,5.17230266832502,0.0,1.0
2021-11-15,39.7693,40.18,39.7693,40.18,107,38.4444826126916,38.8415011422869,38.4444826126916,38.8415011422869,110.687277102156,0.0,1.0
2021-11-16,40.2522,40.2522,40.2522,40.2522,3,38.911295975101,38.911295975101,38.911295975101,38.911295975101,3.10338160099502,0.0,1.0
2021-11-17,40.1605,40.1605,40.1605,40.1605,2,38.8226507373024,38.8226507373024,38.8226507373024,38.8226507373024,2.06892106733001,0.0,1.0
2021-11-18,40.4997,40.4997,40.46,40.46,100,39.1505511152881,39.1505511152881,39.1121736241147,39.1121736241147,103.446053366501,0.0,1.0
2021-11-19,40.6875,40.6875,40.6875,40.6875,3,39.3320950155997,39.3320950155997,39.3320950155997,39.3320950155997,3.10338160099502,0.0,1.0
2021-11-22,40.4225,41.12,40.4225,41.12,173,39.0759228452984,39.7501873312802,39.0759228452984,39.7501873312802,178.961672324046,0.0,1.0
2021-11-23,40.112,40.112,40.112,40.112,27,38.7757663967001,38.7757663967001,38.7757663967001,38.7757663967001,27.9304344089552,0.0,1.0
2021-11-24,40.3388,40.3388,40.3388,40.3388,22,38.9950111069806,38.9950111069806,38.9950111069806,38.9950111069806,22.7581317406301,0.0,1.0
2021-11-26,39.562,39.562,39.562,39.562,1,38.2440883073956,38.2440883073956,38.2440883073956,38.2440883073956,1.034460533665,0.0,1.0
2021-11-29,40.2643,40.2643,40.2643,40.2643,19,38.9229928930657,38.9229928930657,38.9229928930657,38.9229928930657,19.6547501396351,0.0,1.0
2021-11-30,39.5541,39.5541,39.5541,39.5541,37,38.2364514766583,38.2364514766583,38.2364514766583,38.2364514766583,38.2750397456052,0.0,1.0
2021-12-01,39.0007,39.0007,39.0007,39.0007,32,37.7014866500744,37.7014866500744,37.7014866500744,37.7014866500744,33.1027370772801,0.0,1.0
2021-12-02,39.2823,39.2823,39.2823,39.2823,84,37.9737058317983,37.9737058317983,37.9737058317983,37.9737058317983,86.8946848278605,0.0,1.0
2021-12-03,38.6763,38.6763,38.6763,38.6763,47,37.3878932461282,37.3878932461282,37.3878932461282,37.3878932461282,48.6196450822552,0.0,1.0
2021-12-06,38.9414,38.9414,38.9414,38.9414,12,37.644162085173,37.644162085173,37.644162085173,37.644162085173,12.4135264039801,0.0,1.0
2021-12-07,40.1184,40.1184,40.1184,40.1184,12,38.7819531962848,38.7819531962848,38.7819531962848,38.7819531962848,12.4135264039801,0.0,1.0
2021-12-08,40.3563,40.3563,40.245,40.245,302,39.0119281370949,39.0119281370949,38.9043358255683,38.9043358255683,312.407081166831,0.0,1.0
2021-12-09,39.8314,39.8314,39.8314,39.8314,6,38.5045139024113,38.5045139024113,38.5045139024113,38.5045139024113,6.20676320199003,0.0,1.0
2021-12-10,40.0784,40.0784,40.0784,40.0784,5,38.7432856988808,38.7432856988808,38.7432856988808,38.7432856988808,5.17230266832503,0.0,1.0
2021-12-13,39.6757,39.75,39.6757,39.75,202,38.4062017902617,38.4781244228307,38.4062017902617,38.4781244228307,208.677011170424,0.054,1.0
2021-12-14,39.1086,39.31,39.1086,39.31,348,37.8572472151627,38.0522030455717,37.8572472151627,38.0522030455717,359.502969739146,0.0,1.0
2021-12-15,40.0217,40.0217,39.04,39.04,573,38.7411308732881,38.7411308732881,37.7908422004354,37.7908422004354,591.940234656698,0.0,1.0
2021-12-16,39.073,39.073,39.073,39.073,58,37.8227863037299,37.8227863037299,37.8227863037299,37.8227863037299,59.917161623191,0.0,1.0
2021-12-17,38.977,38.977,38.977,38.977,1,37.729858003237,37.729858003237,37.729858003237,37.729858003237,1.03305451074467,0.0,1.0
2021-12-20,38.4343,38.4343,38.4343,38.4343,146,37.2045227045132,37.2045227045132,37.2045227045132,37.2045227045132,150.825958568722,0.0,1.0
2021-12-21,39.2401,39.2401,39.2401,39.2401,1,37.9845396267753,37.9845396267753,37.9845396267753,37.9845396267753,1.03305451074467,0.0,1.0
2021-12-22,39.6838,39.6838,39.6838,39.6838,13,38.4140426156158,38.4140426156158,38.4140426156158,38.4140426156158,13.4297086396807,0.0,1.0
2021-12-23,40.0433,40.1,40.0433,40.1,233,38.762039740899,38.8169255183776,38.762039740899,38.8169255183776,240.701701003509,0.0,1.0
2021-12-27,40.6576,40.6576,40.6576,40.6576,1322,39.3566840637404,39.3566840637404,39.3566840637404,39.3566840637404,1365.69806320446,0.0,1.0
2021-12-28,40.4693,40.4693,40.4693,40.4693,50,39.1744090743361,39.1744090743361,39.1744090743361,39.1744090743361,51.6527255372337,0.0,1.0
2021-12-29,40.5968,40.5968,40.5968,40.5968,106,39.2978294734282,39.2978294734282,39.2978294734282,39.2978294734282,109.503778138935,0.0,1.0
2021-12-30,40.446,40.446,40.446,40.446,62,39.151854601404,39.151854601404,39.151854601404,39.151854601404,64.0493796661697,0.0,1.0
2021-12-31,40.2989,40.2989,40.2989,40.2989,12,39.0094613409613,39.0094613409613,39.0094613409613,39.0094613409613,12.3966541289361,0.0,1.0
2022-01-03,40.4126,40.4126,40.25,40.25,522,39.1195232968575,39.1195232968575,38.9621259878977,38.9621259878977,539.25445460872,0.0,1.0
2022-01-04,40.0526,40.0526,40.0526,40.0526,110,38.7710421700092,38.7710421700092,38.7710421700092,38.7710421700092,113.635996181914,0.0,1.0
2022-01-05,38.8405,38.8405,38.8405,38.8405,10,37.5977255759737,37.5977255759737,37.5977255759737,37.5977255759737,10.3305451074467,0.0,1.0
2022-01-06,38.6944,38.93,38.6944,38.93,144,37.4563003186611,37.6843618561207,37.4563003186611,37.6843618561207,148.759849547233,0.0,1.0
2022-01-07,38.3378,38.3378,38.3378,38.3378,47,37.1111104024553,37.1111104024553,37.1111104024553,37.1111104024553,48.5535620049996,0.0,1.0
2022-01-10,38.352,38.352,37.68,37.93,2288,37.1248560469032,37.1248560469032,36.4743579434531,36.7163587259866,2363.62872058381,0.0,1.0
2022-01-11,38.703,38.703,38.11,38.36,1300,37.4646251455803,37.4646251455803,36.8905992894107,37.1326000719443,1342.97086396807,0.0,1.0
2022-01-12,38.8258,38.8258,38.8258,38.8258,3,37.5834959299607,37.5834959299607,37.5834959299607,37.5834959299607,3.09916353223402,0.0,1.0
2022-01-13,37.9507,37.9507,37.9507,37.9507,41,36.7363963907804,36.7363963907804,36.7363963907804,36.7363963907804,42.3552349405316,0.0,1.0
2022-01-14,38.0052,38.0052,38.0052,38.0052,41,36.7891525613727,36.7891525613727,36.7891525613727,36.7891525613727,42.3552349405316,0.0,1.0
2022-01-18,37.0798,37.0798,37.0798,37.0798,131,35.8933624647466,35.8933624647466,35.8933624647466,35.8933624647466,135.330140907552,0.0,1.0
2022-01-19,36.7231,37.37,36.7231,37.37,275,35.5480757482277,36.1742769731115,35.5480757482277,36.1742769731115,284.089990454786,0.0,1.0
2022-01-20,36.1019,37.239,36.1019,37.239,105,34.9467522037884,36.0474685630639,34.9467522037884,36.0474685630639,108.470723628191,0.0,1.0
2022-01-21,35.4644,35.4644,35.4644,35.4644,209,34.3296502083279,34.3296502083279,34.3296502083279,34.3296502083279,215.908392745637,0.0,1.0
2022-01-24,35.8452,35.8452,34.68,34.767,868,34.698265800283,34.698265800283,33.5703485530508,33.6545648253724,896.691315326377,0.0,1.0
2022-01-25,35.0506,35.0506,35.0506,35.0506,93,33.9290905130785,33.9290905130785,33.9290905130785,33.9290905130785,96.0740694992545,0.0,1.0
2022-01-26,34.9771,34.9771,34.9771,34.9771,79,33.8579422830136,33.8579422830136,33.8579422830136,33.8579422830136,81.6113063488292,0.0,1.0
2022-01-27,34.7072,34.7072,34.7072,34.7072,142,33.5966782381904,33.5966782381904,33.5966782381904,33.5966782381904,146.693740525744,0.0,1.0
2022-01-28,35.7125,35.7125,35.26,35.26,404,34.5698117849142,34.5698117849142,34.1317903685285,34.1317903685285,417.354022340848,0.0,1.0
2022-01-31,36.7657,36.7657,36.7657,36.7657,58,35.5893126815715,35.5893126815715,35.5893126815715,35.5893126815715,59.917161623191,0.0,1.0
2022-02-01,37.0432,37.0432,36.83,36.83,160,35.8579335501837,35.8579335501837,35.6515552828391,35.6515552828391,165.288721719148,0.0,1.0
2022-02-02,37.3172,37.3172,37.3172,37.3172,1,36.1231664078404,36.1231664078404,36.1231664078404,36.1231664078404,1.03305451074467,0.0,1.0
2022-02-03,36.1011,36.1011,36.1011,36.1011,1,34.9459778012843,34.9459778012843,34.9459778012843,34.9459778012843,1.03305451074467,0.0,1.0
2022-02-04,36.5057,36.7512,36.5057,36.74,210,35.3376318677366,35.5752766361845,35.3376318677366,35.564435001127,216.941447256381,0.0,1.0
2022-02-07,36.1428,36.1428,36.1428,36.1428,27,34.9863435318109,34.9863435318109,34.9863435318109,34.9863435318109,27.8924717901062,0.0,1.0
2022-02-08,36.7037,36.7037,36.7037,36.7037,3,35.5292964875031,35.5292964875031,35.5292964875031,35.5292964875031,3.09916353223402,0.0,1.0
2022-02-09,37.3577,37.3577,37.3577,37.3577,4,36.1623705346109,36.1623705346109,36.1623705346109,36.1623705346109,4.13221804297869,0.0,1.0
2022-02-10,36.65,36.65,36.65,36.65,166,35.4773147194149,35.4773147194149,35.4773147194149,35.4773147194149,171.487048783616,0.0,1.0
2022-02-11,35.7671,35.7671,35.7671,35.7671,4,34.6226647558195,34.6226647558195,34.6226647558195,34.6226647558195,4.1322180429787,0.0,1.0
2022-02-14,35.6286,35.78,35.6286,35.7,470,34.488596322296,34.6351519961983,34.488596322296,34.5577117457875,485.535620049996,0.0,1.0
2022-02-15,36.3814,36.3814,36.3814,36.3814,8,35.2173090786609,35.2173090786609,35.2173090786609,35.2173090786609,8.26443608595739,0.0,1.0
2022-02-16,36.3793,36.3793,36.25,36.25,226,35.2152762720876,35.2152762720876,35.0901134673613,35.0901134673613,233.470319428296,0.0,1.0
2022-02-17,35.3598,35.3598,35.3598,35.3598,2,34.2283970809159,34.2283970809159,34.2283970809159,34.2283970809159,2.06610902148935,0.0,1.0
2022-02-18,35.0179,35.0179,35.0179,35.0179,15,33.8974368107231,33.8974368107231,33.8974368107231,33.8974368107231,15.4958176611701,0.0,1.0
2022-02-22,34.4474,34.4474,34.4474,34.4474,3,33.3451910249816,33.3451910249816,33.3451910249816,33.3451910249816,3.09916353223402,0.0,1.0
2022-02-23,33.6645,33.6645,33.6645,33.6645,41,32.5873413743996,32.5873413743996,32.5873413743996,32.5873413743996,42.3552349405316,0.0,1.0
2022-02-24,34.73,34.73,32.61,32.61,978,33.6187487095575,33.6187487095575,31.5665820736732,31.5665820736732,1010.32731150829,0.0,1.0
2022-02-25,35.3078,35.31,34.89,34.89,451,34.1780609181489,34.1801905250352,33.7736292103789,33.7736292103789,465.907584345848,0.0,1.0
2022-02-28,35.4554,35.4554,35.4554,35.4554,38,34.3209381801567,34.3209381801567,34.3209381801567,34.3209381801567,39.2560714082976,0.0,1.0
2022-03-01,35.0177,35.0177,35.0177,35.0177,4,33.897243210097,33.897243210097,33.897243210097,33.897243210097,4.1322180429787,0.0,1.0
2022-03-02,35.6901,35.6901,35.6901,35.6901,2,34.5481285147992,34.5481285147992,34.5481285147992,34.5481285147992,2.06610902148935,0.0,1.0
2022-03-03,35.178,35.178,35.178,35.178,0,34.0524141118575,34.0524141118575,34.0524141118575,34.0524141118575,0,0.0,1.0
2022-03-04,34.6971,34.6971,34.6971,34.6971,39,33.586901406576,33.586901406576,33.586901406576,33.586901406576,40.2891259190423,0.0,1.0
2022-03-07,33.4168,33.4168,33.4168,33.4168,114,32.3475669990654,32.3475669990654,32.3475669990654,32.3475669990654,117.768214224893,0.0,1.0
2022-03-08,33.123,33.123,33.123,33.123,38,32.0631676794319,32.0631676794319,32.0631676794319,32.0631676794319,39.2560714082976,0.0,1.0
2022-03-09,34.259,34.259,33.84,33.84,1261,33.1628192352643,33.1628192352643,32.7572259237381,32.7572259237381,1302.68173804903,0.0,1.0
2022-03-10,34.1043,34.1043,34.1043,34.1043,3,33.0130691510326,33.0130691510326,33.0130691510326,33.0130691510326,3.09916353223402,0.0,1.0
2022-03-11,33.51,33.51,33.51,33.51,121,32.4377848907938,32.4377848907938,32.4377848907938,32.4377848907938,124.999595800106,0.0,1.0
2022-03-14,32.9786,32.9786,32.9786,32.9786,0,31.9233880274406,31.9233880274406,31.9233880274406,31.9233880274406,0,0.0,1.0
2022-03-15,33.9551,33.9551,33.9551,33.9551,0,32.8686430840165,32.8686430840165,32.8686430840165,32.8686430840165,0,0.0,1.0
2022-03-16,34.9667,34.9667,34.9667,34.9667,26,33.8478750504602,33.8478750504602,33.8478750504602,33.8478750504602,26.8594172793615,0.0,1.0
2022-03-17,35.4528,35.4528,34.94,34.94,122,34.3184213720184,34.3184213720184,33.8220293668856,33.8220293668856,126.03265031085,0.0,1.0
2022-03-18,36.274,36.274,36.274,36.274,70,35.1133455424845,35.1133455424845,35.1133455424845,35.1133455424845,72.3138157521272,0.0,1.0
2022-03-21,35.9795,35.9795,35.9795,35.9795,24,34.82826862066,34.82826862066,34.82826862066,34.82826862066,24.7933082578722,0.0,1.0
2022-03-22,36.5126,36.55,36.5126,36.55,201,35.3443110893345,35.3805144064015,35.3443110893345,35.3805144064015,207.643956659679,0.0,1.0
2022-03-23,35.9816,35.9816,35.9816,35.9816,49,34.8303014272333,34.8303014272333,34.8303014272333,34.8303014272333,50.619671026489,0.0,1.0
2022-03-24,36.4156,36.4156,36.4156,36.4156,33,35.3099750503055,35.3099750503055,35.3099750503055,35.3099750503055,34.0332950756249,0.061529,1.0
2022-03-25,36.3366,36.3366,36.3366,36.3366,36,35.2333735929912,35.2333735929912,35.2333735929912,35.2333735929912,37.1272309915908,0.0,1.0
2022-03-28,36.8387,36.8387,36.8387,36.8387,2,35.720229184352,35.720229184352,35.720229184352,35.720229184352,2.06262394397727,0.0,1.0
2022-03-29,37.537,37.537,37.537,37.537,15,36.3973278886883,36.3973278886883,36.3973278886883,36.3973278886883,15.4696795798295,0.0,1.0
2022-03-30,37.0309,37.0309,37.0309,37.0309,102,35.9065937425268,35.9065937425268,35.9065937425268,35.9065937425268,105.193821142841,0.0,1.0
2022-03-31,36.4638,36.4638,36.4638,36.4638,4,35.3567116356542,35.3567116356542,35.3567116356542,35.3567116356542,4.12524788795453,0.0,1.0
2022-04-01,36.4154,36.4154,36.3,36.3,102,35.3097811225655,35.3097811225655,35.1978848165646,35.1978848165646,105.19382114284,0.0,1.0
2022-04-04,36.9825,36.9825,36.9825,36.9825,28,35.8596632294381,35.8596632294381,35.8596632294381,35.8596632294381,28.8767352156817,0.0,1.0
2022-04-05,36.2961,36.67,36.2961,36.64,211,35.1941032256339,35.5566511356315,35.1941032256339,35.5275619746261,217.606826089602,0.0,1.0
2022-04-06,35.6003,35.6003,35.6003,35.6003,2,34.5194286180481,34.5194286180481,34.5194286180481,34.5194286180481,2.06262394397726,0.0,1.0
2022-04-07,35.8672,35.8672,35.8672,35.8672,65,34.7782251871264,34.7782251871264,34.7782251871264,34.7782251871264,67.035278179261,0.0,1.0
2022-04-08,35.5225,35.5225,35.5225,35.5225,12,34.443990727174,34.443990727174,34.443990727174,34.443990727174,12.3757436638636,0.0,1.0
2022-04-11,34.8562,34.8562,34.8562,34.8562,84,33.7979204612435,33.7979204612435,33.7979204612435,33.7979204612435,86.6302056470452,0.0,1.0
2022-04-12,34.777,34.777,34.777,34.777,91,33.7211250761892,33.7211250761892,33.7211250761892,33.7211250761892,93.8493894509655,0.0,1.0
2022-04-13,35.3604,35.3604,35.3604,35.3604,5,34.2868122938747,34.2868122938747,34.2868122938747,34.2868122938747,5.15655985994316,0.0,1.0
2022-04-14,34.697,34.697,34.697,34.697,20,33.6435539801747,33.6435539801747,33.6435539801747,33.6435539801747,20.6262394397727,0.0,1.0
2022-04-18,34.589,34.72,34.589,34.72,102,33.5388330005552,33.6658556702789,33.5388330005552,33.6658556702789,105.19382114284,0.0,1.0
2022-04-19,35.3298,35.3298,35.3298,35.3298,23,34.2571413496492,34.2571413496492,34.2571413496492,34.2571413496492,23.7201753557385,0.0,1.0
2022-04-20,35.292,35.292,35.292,35.292,0,34.2204890067823,34.2204890067823,34.2204890067823,34.2204890067823,0,0.0,1.0
2022-04-21,34.6577,34.6577,34.6577,34.6577,2,33.6054471792576,33.6054471792576,33.6054471792576,33.6054471792576,2.06262394397727,0.0,1.0
2022-04-22,33.6181,33.6181,33.6181,33.6181,65,32.5974107865496,32.5974107865496,32.5974107865496,32.5974107865496,67.0352781792611,0.0,1.0
2022-04-25,34.0553,34.0553,34.0553,34.0553,3,33.0213368262687,33.0213368262687,33.0213368262687,33.0213368262687,3.0939359159659,0.0,1.0
2022-04-26,32.9392,33.32,32.9392,33.32,210,31.9391230729968,32.3083614900257,31.9391230729968,32.3083614900257,216.575514117613,0.0,1.0
2022-04-27,32.9685,33.29,32.94,32.94,712,31.9675334869121,32.2792723290203,31.939898783957,31.939898783957,734.294124055907,0.0,1.0
2022-04-28,33.9716,33.9716,33.9716,33.9716,3,32.9401780670636,32.9401780670636,32.9401780670636,32.9401780670636,3.09393591596589,0.0,1.0
2022-04-29,32.5304,32.5304,32.5304,32.5304,1,31.5427347723629,31.5427347723629,31.5427347723629,31.5427347723629,1.03131197198863,0.0,1.0
2022-05-02,33.0488,33.0488,33.0488,33.0488,32,32.0453954745367,32.0453954745367,32.0453954745367,32.0453954745367,33.0019831036362,0.0,1.0
2022-05-03,33.2316,33.29,33.19,33.25,6614,32.2226454289297,32.2792723290203,32.1823084590022,32.2404867810131,6821.09738273282,0.0,1.0
2022-05-04,34.2919,34.2919,34.2919,34.2919,1,33.2507533427315,33.2507533427315,33.2507533427315,33.2507533427315,1.03131197198863,0.0,1.0
2022-05-05,32.6318,32.6318,32.63,32.63,107,31.6410561365613,31.6410561365613,31.6393107869009,31.6393107869009,110.350381002783,0.0,1.0
2022-05-06,32.2675,32.39,32.1301,32.1799,939,31.2878167580854,31.4065974988575,31.1545884006805,31.2028764079495,968.401941697325,0.0,1.0
2022-05-09,31.1858,31.43,31.1858,31.43,214,30.2389585760998,30.4757443466839,30.2389585760998,30.4757443466839,220.700762005567,0.0,1.0
2022-05-10,31.3734,31.3734,31.3734,31.3734,4,30.4208627962537,30.4208627962537,30.4208627962537,30.4208627962537,4.12524788795453,0.0,1.0
2022-05-11,30.3227,30.3227,30.3227,30.3227,34,29.4020634139737,29.4020634139737,29.4020634139737,29.4020634139737,35.0646070476135,0.0,1.0
2022-05-12,30.309,30.309,29.91,29.91,239,29.3887793637812,29.3887793637812,29.001893522409,29.001893522409,246.483561305283,0.0,1.0
2022-05-13,31.247,31.247,30.71,30.71,277,30.2983004645508,30.2983004645508,29.7776044825537,29.7776044825537,285.673416240851,0.0,1.0
2022-05-16,30.9371,30.9371,30.9371,30.9371,89,29.9978094313648,29.9978094313648,29.9978094313648,29.9978094313648,91.7867655069882,0.0,1.0
2022-05-17,31.6756,31.6756,31.6756,31.6756,3,30.7138876114483,30.7138876114483,30.7138876114483,30.7138876114483,3.0939359159659,0.0,1.0
2022-05-18,29.9401,29.9401,29.9401,29.9401,1,29.0310796472845,29.0310796472845,29.0310796472845,29.0310796472845,1.03131197198863,0.0,1.0
2022-05-19,29.9144,29.9144,29.9144,29.9144,239,29.0061599326898,29.0061599326898,29.0061599326898,29.0061599326898,246.483561305283,0.0,1.0
2022-05-20,29.8815,29.8815,29.8815,29.8815,8,28.9742588194539,28.9742588194539,28.9742588194539,28.9742588194539,8.25049577590905,0.0,1.0
2022-05-23,30.3479,30.41,30.3479,30.41,200,29.4264983092182,29.4867128724995,29.4264983092182,29.4867128724995,206.262394397727,0.0,1.0
2022-05-24,29.8195,29.8195,29.8195,29.8195,200,28.9141412200427,28.9141412200427,28.9141412200427,28.9141412200427,206.262394397726,0.0,1.0
2022-05-25,30.322,30.322,30.3,30.3,100,29.4013846668835,29.4013846668835,29.3800526154796,29.3800526154796,103.131197198863,0.0,1.0
2022-05-26,31.2098,31.2098,31.19,31.19,300,30.2622299049041,30.2622299049041,30.2430310586405,30.2430310586405,309.39359159659,0.0,1.0
2022-05-27,32.1397,32.1397,31.67,31.68,105212,31.1638969322023,31.1638969322023,30.7084576347273,30.7181540217291,108506.395196868,0.0,1.0
2022-05-31,31.9373,32.0295,31.9373,31.95,80792,30.9676420592857,31.0570427474423,30.9676420592857,30.979956470778,83321.7568409055,0.0,1.0
2022-06-01,31.7467,31.84,31.7467,31.84,101130,30.7828289230312,30.8732962137581,30.7828289230312,30.8732962137581,104296.57972721,0.0,1.0
2022-06-02,32.5638,32.5638,32.5638,32.5638,14,31.575120704949,31.575120704949,31.575120704949,31.575120704949,14.4383676078408,0.0,1.0
2022-06-03,31.8537,31.8537,31.8537,31.8537,1,30.8865802639505,30.8865802639505,30.8865802639505,30.8865802639505,1.03131197198863,0.0,1.0
2022-06-06,31.9974,32.01,31.97,32.01,319,31.0259173451665,31.0381347927888,30.9993492447816,31.0381347927888,328.988519064374,0.0,1.0
2022-06-07,32.2783,32.2783,32.23,32.23,209,31.2982888560473,31.2982888560473,31.2514553068286,31.2514553068286,215.544202145624,0.0,1.0
2022-06-08,31.8957,31.8957,31.8957,31.8957,8,30.9273050893581,30.9273050893581,30.9273050893581,30.9273050893581,8.25049577590907,0.0,1.0
2022-06-09,31.0173,31.11,31.0173,31.11,110,30.2423629775761,30.3327469583875,30.2423629775761,30.3327469583875,112.818664418843,0.172011,1.0
2022-06-10,29.9017,30.16,29.9017,30.16,115,29.1546351567218,29.4064817828662,29.1546351567218,29.4064817828662,117.94678552879,0.0,1.0
2022-06-13,28.5902,28.5902,28.5902,28.5902,70,27.8759017065153,27.8759017065153,27.8759017065153,27.8759017065153,71.7936955392637,0.0,1.0
2022-06-14,28.6397,28.64,28.6397,28.64,531,27.9241649972398,27.9244575020321,27.9241649972398,27.9244575020321,544.606461876415,0.0,1.0
2022-06-15,29.2512,29.2512,29.2512,29.2512,8,28.5203872654833,28.5203872654833,28.5203872654833,28.5203872654833,8.20499377591585,0.0,1.0
2022-06-16,28.0112,28.0112,28.0112,28.0112,17,27.3113674574344,27.3113674574344,27.3113674574344,27.3113674574344,17.4356117738212,0.0,1.0
2022-06-17,28.4213,28.4213,28.4213,28.4213,3,27.7112215084673,27.7112215084673,27.7112215084673,27.7112215084673,3.07687266596845,0.0,1.0
2022-06-21,29.0223,29.0223,29.0223,29.0223,51,28.2972061089813,28.2972061089813,28.2972061089813,28.2972061089813,52.3068353214637,0.0,1.0
2022-06-22,29.0635,29.0635,29.0635,29.0635,7,28.3373767671197,28.3373767671197,28.3373767671197,28.3373767671197,7.17936955392638,0.0,1.0
2022-06-23,29.5156,29.5156,29.5156,29.5156,7,28.7781814890705,28.7781814890705,28.7781814890705,28.7781814890705,7.17936955392636,0.0,1.0
2022-06-24,30.5078,30.5078,29.91,29.91,330,29.7455923387044,29.7455923387044,29.1627277893079,29.1627277893079,338.455993256529,0.0,1.0
2022-06-27,30.306,30.306,30.306,30.306,1,29.5488341151042,29.5488341151042,29.5488341151042,29.5488341151042,1.02562422198948,0.0,1.0
2022-06-28,29.4702,29.4702,29.4702,29.4702,1,28.7339157638403,28.7339157638403,28.7339157638403,28.7339157638403,1.02562422198948,0.0,1.0
2022-06-29,29.5493,29.64,29.5493,29.6399,707,28.8110395274021,28.899473476265,28.8110395274021,28.8993759746676,725.116324946564,0.0,1.0
2022-06-30,29.1089,29.1089,29.1089,29.1089,707,28.3816424923499,28.3816424923499,28.3816424923499,28.3816424923499,725.116324946564,0.0,1.0
2022-07-01,29.4606,29.4606,29.0,29.0,198,28.7245556104876,28.7245556104876,28.2754632527559,28.2754632527559,203.073595953918,0.0,1.0
2022-07-05,29.9429,29.9429,29.9429,29.9429,198,29.1948058148602,29.1948058148602,29.1948058148602,29.1948058148602,203.073595953917,0.0,1.0
2022-07-06,30.1089,30.15,30.0,30.0,343,29.3566584665829,29.3967316231238,29.2504792269889,29.2504792269889,351.789108142392,0.0,1.0
2022-07-07,30.8039,30.8039,30.8039,30.8039,343,30.0342945686748,30.0342945686748,30.0342945686748,30.0342945686748,351.789108142392,0.0,1.0
2022-07-08,30.8467,30.89,30.8467,30.89,336,30.0760252523719,30.1182434440562,30.0760252523719,30.1182434440562,344.609738588467,0.0,1.0
2022-07-11,30.3226,30.3226,30.3226,30.3226,36,29.5650193802765,29.5650193802765,29.5650193802765,29.5650193802765,36.9224719916213,0.0,1.0
2022-07-12,29.9144,29.9144,29.9144,29.9144,36,29.1670178595946,29.1670178595946,29.1670178595946,29.1670178595946,36.9224719916213,0.0,1.0
2022-07-13,29.9054,29.9054,29.9054,29.9054,31,29.1582427158265,29.1582427158265,29.1582427158265,29.1582427158265,31.7943508816739,0.0,1.0
2022-07-14,29.9428,29.9428,29.9428,29.9428,30,29.1947083132628,29.1947083132628,29.1947083132628,29.1947083132628,30.7687266596844,0.0,1.0
2022-07-15,30.413,30.413,30.37,30.37,100,29.6531608243471,29.6531608243471,29.6112351374551,29.6112351374551,102.562422198948,0.0,1.0
2022-07-18,30.1902,30.1902,30.1902,30.1902,120,29.435927265288,29.435927265288,29.435927265288,29.435927265288,123.074906638738,0.0,1.0
2022-07-19,31.0457,31.0457,30.88,30.88,850,30.2700534312443,30.2700534312443,30.1084932843139,30.1084932843139,871.78058869106,0.0,1.0
2022-07-20,31.4828,31.4828,31.4828,31.4828,49,30.6962329135815,30.6962329135815,30.6962329135815,30.6962329135815,50.2555868774847,0.0,1.0
2022-07-21,31.8465,31.8465,31.8465,31.8465,4,31.0508462234101,31.0508462234101,31.0508462234101,31.0508462234101,4.10249688795792,0.0,1.0
2022-07-22,31.4689,31.4689,31.4689,31.4689,2,30.6826801915397,30.6826801915397,30.6826801915397,30.6826801915397,2.05124844397896,0.0,1.0
2022-07-25,31.3832,31.3832,31.3832,31.3832,2,30.5991213225479,30.5991213225479,30.5991213225479,30.5991213225479,2.05124844397897,0.0,1.0
2022-07-26,30.8044,30.8044,30.8044,30.8044,0,30.0347820766619,30.0347820766619,30.0347820766619,30.0347820766619,0,0.0,1.0
2022-07-27,31.8628,31.97,31.7932,31.81,87877,31.0667389837901,31.1712606962278,30.9988778719834,31.0152581403506,90128.7797557696,0.0,1.0
2022-07-28,32.2764,32.36,31.67,31.67,43205,31.4700055907328,31.5515169261787,30.8787559039579,30.8787559039579,44312.0945110556,0.0,1.0
2022-07-29,32.9416,32.9416,32.85,32.85,1015,32.1185862167926,32.1185862167926,32.0292747535528,32.0292747535528,1041.00858531932,0.0,1.0
2022-08-01,32.9108,33.03,32.9108,32.97,4908,32.0885557247862,32.2047776289148,32.0885557247862,32.1462766704608,5033.76368152438,0.0,1.0
2022-08-02,32.7051,32.7051,32.7051,32.7051,15,31.8879949388865,31.8879949388865,31.8879949388865,31.8879949388865,15.3843633298422,0.0,1.0
2022-08-03,33.4383,33.484,33.105,33.105,2243,32.6028766511941,32.6474348812165,32.2779038269822,32.2779038269822,2300.47512992241,0.0,1.0
2022-08-04,33.3444,33.3444,33.26,33.33,24506,32.5113226512136,32.5113226512136,32.4290313029884,32.4972824211847,25133.9471840743,0.0,1.0
2022-08-05,33.3697,33.3697,33.3697,33.3697,180,32.5359905553617,32.5359905553617,32.5359905553617,32.5359905553617,184.612359958107,0.0,1.0
2022-08-08,33.4214,33.4214,33.36,33.36,7467,32.5863988812296,32.5863988812296,32.5265329004117,32.5265329004117,7658.33606559545,0.0,1.0
2022-08-09,32.9761,32.9761,32.9761,32.9761,2,32.1522242679036,32.1522242679036,32.1522242679036,32.1522242679036,2.05124844397897,0.0,1.0
2022-08-10,33.865,33.865,33.76,33.76,600,33.0189159673993,33.0189159673993,32.9165392901048,32.9165392901048,615.374533193689,0.0,1.0
2022-08-11,33.7366,33.7366,33.7366,33.7366,125,32.8937239163078,32.8937239163078,32.8937239163078,32.8937239163078,128.203027748685,0.0,1.0
2022-08-12,34.3286,34.3286,33.99,33.99,585,33.4709333730537,33.4709333730537,33.1407929641784,33.1407929641784,599.990169863847,0.0,1.0
2022-08-15,34.5459,34.5459,34.5459,34.5459,53,33.6828043442545,33.6828043442545,33.6828043442545,33.6828043442545,54.3580837654426,0.0,1.0
2022-08-16,34.644,34.83,34.644,34.6901,423,33.7784534113268,33.9598063825341,33.7784534113268,33.8234016477389,433.839045901551,0.0,1.0
2022-08-17,34.3927,34.3927,34.3927,34.3927,172,33.533431897002,33.533431897002,33.533431897002,33.533431897002,176.407366182191,0.0,1.0
2022-08-18,34.5036,34.5036,34.49,34.49,233,33.6415611685445,33.6415611685445,33.6283009512949,33.6283009512949,238.970443723549,0.0,1.0
2022-08-19,33.9038,33.9038,33.9038,33.9038,278,33.0567465871995,33.0567465871995,33.0567465871995,33.0567465871995,285.123533713076,0.0,1.0
2022-08-22,33.1246,33.1246,33.1246,33.1246,70,32.2970141400772,32.2970141400772,32.2970141400772,32.2970141400772,71.7936955392638,0.0,1.0
2022-08-23,33.076,33.076,33.06,33.06,147,32.2496283637295,32.2496283637295,32.2340281081418,32.2340281081418,150.766760632454,0.0,1.0
2022-08-24,33.1247,33.1247,33.1247,33.1247,5,32.2971116416746,32.2971116416746,32.2971116416746,32.2971116416746,5.12812110994742,0.0,1.0
2022-08-25,33.6242,33.6242,33.34,33.34,89212,32.784132120804,32.784132120804,32.507032580927,32.507032580927,91497.9880921257,0.0,1.0
2022-08-26,32.4083,33.58,32.4083,33.58,46494,31.5986101977341,32.7410364147429,31.5986101977341,32.7410364147429,47685.372577179,0.0,1.0
2022-08-29,32.0877,32.0877,32.0877,32.0877,105,31.2860200763951,31.2860200763951,31.2860200763951,31.2860200763951,107.690543308895,0.0,1.0
2022-08-30,31.65,31.76,31.65,31.76,363,30.8592555844733,30.9665073416389,30.8592555844733,30.9665073416389,372.301592582182,0.0,1.0
2022-08-31,31.432,31.5015,31.432,31.5,261,30.6467021020905,30.7144657122997,30.6467021020905,30.7130031883383,267.687921939255,0.0,1.0
2022-09-01,31.3312,31.3312,31.15,31.1501,235,30.5484204918878,30.5484204918878,30.3717475973568,30.3718450989542,241.021692167528,0.0,1.0
2022-09-02,31.01,31.29,31.01,31.29,7691,30.2352453609642,30.5082498337494,30.2352453609642,30.5082498337494,7888.07589132111,0.0,1.0
2022-09-06,30.8557,30.8557,30.85,30.85,211,30.08480039614,30.08480039614,30.0792428050869,30.0792428050869,216.406710839781,0.0,1.0
2022-09-07,31.4311,31.46,31.03,31.03,267,30.6458245877137,30.674002549369,30.2547456804489,30.2547456804489,273.841667271192,0.0,1.0
2022-09-08,31.6057,31.6057,31.5,31.5,1991,30.8160623768148,30.8160623768148,30.7130031883383,30.7130031883383,2042.01782598106,0.0,1.0
2022-09-09,32.2836,32.2836,31.8,31.8,176,31.4770257057473,31.4770257057473,31.0055079806082,31.0055079806082,180.509863070149,0.0,1.0
2022-09-12,32.6838,32.6838,32.6838,32.6838,51,31.8672270986353,31.8672270986353,31.8672270986353,31.8672270986353,52.3068353214636,0.0,1.0
2022-09-13,31.1333,31.1333,31.11,31.11,301,30.3554648305871,30.3554648305871,30.3327469583875,30.3327469583875,308.712890818834,0.0,1.0
2022-09-14,31.2392,31.2392,31.2,31.2,352,30.4587190222584,30.4587190222584,30.4204983960685,30.4204983960685,361.019726140298,0.0,1.0
2022-09-15,30.86,30.86,30.86,30.86,325,30.0889929648292,30.0889929648292,30.0889929648292,30.0889929648292,333.327872146582,0.0,1.0
2022-09-16,30.6294,30.6294,30.6294,30.6294,325,29.8641542811711,29.8641542811711,29.8641542811711,29.8641542811711,333.327872146582,0.0,1.0
2022-09-19,30.86,30.86,30.78,30.78,2781,30.0889929648292,30.0889929648292,30.0109916868906,30.0109916868906,2852.26096135275,0.0,1.0
2022-09-20,30.5481,30.57,30.43,30.43,200,29.784885482466,29.8062383323017,29.6697360959091,29.6697360959091,205.124844397896,0.0,1.0
2022-09-21,30.1767,30.92,30.1767,30.92,200,29.4227645496359,30.1474939232832,29.4227645496359,30.1474939232832,205.124844397896,0.0,1.0
2022-09-22,29.8,29.94,29.8,29.94,810,29.0554760321423,29.1919782685349,29.0554760321423,29.1919782685349,830.755619811481,0.0,1.0
2022-09-23,29.31,29.31,29.24,29.28,2941,28.5777182047682,28.5777182047682,28.5094670865718,28.5484677255412,3016.36083687106,0.0,1.0
2022-09-26,29.01,29.16,29.01,29.14,1400,28.3882657758629,28.5350510177236,28.3882657758629,28.5154796521422,1430.6615388437,0.105693,1.0
2022-09-27,29.11,29.15,29.06,29.06,2739,28.48612260377,28.5252653349329,28.4371941898164,28.4371941898164,2798.98711063779,0.0,1.0
2022-09-28,29.74,29.79,29.63,29.63,8971,29.102620619585,29.1515490335386,28.9949781088872,28.9949781088872,9167.47476069062,0.0,1.0
2022-09-29,28.94,28.96,28.78,28.78,5368,28.3197659963279,28.3393373619093,28.1631950716764,28.1631950716764,5485.56510036642,0.0,1.0
2022-09-30,28.4897,29.18,28.4897,29.18,404,27.879116700262,28.554622383305,27.879116700262,28.554622383305,412.848044066326,0.0,1.0
2022-10-03,29.19,29.31,29.18,29.28,2514,28.5644080660957,28.6818362595843,28.554622383305,28.6524792112122,2569.05936332362,0.0,1.0
2022-10-04,30.1181,30.1181,30.06,30.06,1832,29.4726172859019,29.4726172859019,29.4157624688879,29.4157624688879,1872.12281368691,0.0,1.0
2022-10-05,30.1779,30.1779,29.95,29.95,834,29.5311356689904,29.5311356689904,29.30811995819,29.30811995819,852.265516711178,0.0,1.0
2022-10-06,30.0054,30.17,30.0054,30.17,781,29.3623326408506,29.5234049795858,29.3623326408506,29.5234049795858,798.104758454951,0.0,1.0
2022-10-07,29.0128,29.0128,29.0128,29.0128,52,28.3910057670443,28.3910057670443,28.3910057670443,28.3910057670443,53.1388571570518,0.0,1.0
2022-10-10,28.8132,28.8132,28.8132,28.8132,5,28.1956835385416,28.1956835385416,28.1956835385416,28.1956835385416,5.10950549587037,0.0,1.0
2022-10-11,28.5422,28.5422,28.5422,28.5422,2,27.9304915349132,27.9304915349132,27.9304915349132,27.9304915349132,2.04380219834815,0.0,1.0
2022-10-12,28.43,28.53,28.43,28.53,1151,27.8206961740014,27.9185530019086,27.8206961740014,27.9185530019086,1176.20816514936,0.0,1.0
2022-10-13,29.07,29.07,29.07,29.07,210,28.4469798726072,28.4469798726072,28.4469798726072,28.4469798726072,214.599230826555,0.0,1.0
2022-10-14,28.21,28.31,28.18,28.31,2115,27.6054111526057,27.7032679805129,27.5760541042336,27.7032679805129,2161.32082475317,0.0,1.0
2022-10-17,29.06,29.13,29.04,29.04,2300,28.4371941898164,28.5056939693514,28.417622824235,28.417622824235,2350.37252810037,0.0,1.0
2022-10-18,29.39,29.39,29.37,29.38,1608,28.76012172191,28.76012172191,28.7405503563286,28.7503360391193,1643.21696747191,0.0,1.0
2022-10-19,29.0274,29.1701,29.0274,29.1701,524,28.4052928639187,28.5449345573422,28.4052928639187,28.5449345573422,535.476175967215,0.0,1.0
2022-10-20,28.8443,28.8443,28.8443,28.8443,26,28.2261170120207,28.2261170120207,28.2261170120207,28.2261170120207,26.5694285785259,0.0,1.0
2022-10-21,29.57,29.58,29.57,29.58,625,28.9362640121429,28.9460496949336,28.9362640121429,28.9460496949336,638.688186983796,0.0,1.0
2022-10-24,29.94,29.94,29.94,29.94,298,29.2983342753993,29.2983342753993,29.2983342753993,29.2983342753993,304.526527553874,0.0,1.0
2022-10-25,30.5315,30.54,30.5315,30.54,326,29.8771574124701,29.8854752428422,29.8771574124701,29.8854752428422,333.139758330748,0.0,1.0
2022-10-26,30.07,30.55,30.07,30.12,805,29.4255481516786,29.8952609256329,29.4255481516786,29.4744765656322,822.630384835129,0.0,1.0
2022-10-27,29.8536,30.1,29.8536,30.1,592,29.2137859760875,29.4549052000508,29.2137859760875,29.4549052000508,604.965450711052,0.0,1.0
2022-10-28,30.6668,30.6668,30.6668,30.6668,35,30.0095577006285,30.0095577006285,30.0095577006285,30.0095577006285,35.7665384710925,0.0,1.0
2022-10-31,30.378,30.378,30.378,30.378,35,29.7269471816326,29.7269471816326,29.7269471816326,29.7269471816326,35.7665384710926,0.0,1.0
2022-11-01,30.2021,30.2021,30.2021,30.2021,25,29.554817021344,29.554817021344,29.554817021344,29.554817021344,25.5475274793518,0.0,1.0
2022-11-02,29.1563,29.88,29.1563,29.88,250,28.531430315091,29.239620178655,28.531430315091,29.239620178655,255.475274793519,0.0,1.0
2022-11-03,28.68,28.78,28.58,28.78,4944,28.0653382437693,28.1631950716764,27.9674814158621,28.1631950716764,5052.27903431662,0.0,1.0
2022-11-04,28.8165,28.8165,28.8165,28.8165,25,28.1989128138625,28.1989128138625,28.1989128138625,28.1989128138625,25.5475274793519,0.0,1.0
2022-11-07,29.149,29.149,29.149,29.149,25,28.5242867666538,28.5242867666538,28.5242867666538,28.5242867666538,25.5475274793518,0.0,1.0
2022-11-08,29.379,29.379,29.379,29.379,25,28.7493574708402,28.7493574708402,28.7493574708402,28.7493574708402,25.5475274793519,0.0,1.0
2022-11-09,28.7223,28.7223,28.7,28.7,335,28.106731681974,28.106731681974,28.0849096093507,28.0849096093507,342.336868223315,0.0,1.0
2022-11-10,30.7698,30.7698,30.7698,30.7698,27,30.1103502333728,30.1103502333728,30.1103502333728,30.1103502333728,27.5913296777,0.0,1.0
2022-11-11,31.2043,31.2043,31.2043,31.2043,26,30.5355381506294,30.5355381506294,30.5355381506294,30.5355381506294,26.5694285785259,0.0,1.0
2022-11-14,30.9133,30.9133,30.9133,30.9133,85,30.2507747814196,30.2507747814196,30.2507747814196,30.2507747814196,86.8615934297962,0.0,1.0
2022-11-15,31.2896,31.2896,31.2896,31.2896,25,30.6190100248342,30.6190100248342,30.6190100248342,30.6190100248342,25.5475274793518,0.0,1.0
2022-11-16,30.9154,31.1,30.9154,31.1,300,30.2528297748056,30.4334734791222,30.2528297748056,30.4334734791222,306.570329752222,0.0,1.0
2022-11-17,30.7632,30.7632,30.7632,30.7632,1,30.1038916827309,30.1038916827309,30.1038916827309,30.1038916827309,1.02190109917407,0.0,1.0
2022-11-18,30.861,30.861,30.861,30.861,2,30.1995956604241,30.1995956604241,30.1995956604241,30.1995956604241,2.04380219834815,0.0,1.0
2022-11-21,30.6873,30.6873,30.6873,30.6873,2,30.0296183503494,30.0296183503494,30.0296183503494,30.0296183503494,2.04380219834815,0.0,1.0
2022-11-22,31.1658,31.1658,31.1658,31.1658,6,30.4978632718851,30.4978632718851,30.4978632718851,30.4978632718851,6.13140659504444,0.0,1.0
2022-11-23,31.4043,31.4043,31.4043,31.4043,10,30.7312518064436,30.7312518064436,30.7312518064436,30.7312518064436,10.2190109917408,0.0,1.0
2022-11-25,31.323,31.323,31.323,31.323,10,30.6516942053551,30.6516942053551,30.6516942053551,30.6516942053551,10.2190109917407,0.0,1.0
2022-11-28,30.8083,30.8083,30.8083,30.8083,35,30.1480251121171,30.1480251121171,30.1480251121171,30.1480251121171,35.7665384710925,0.0,1.0
2022-11-29,30.617,30.617,30.617,30.617,59,29.9608250003307,29.9608250003307,29.9608250003307,29.9608250003307,60.2921648512703,0.0,1.0
2022-11-30,31.6361,31.6361,31.6361,31.6361,3,30.9580839335324,30.9580839335324,30.9580839335324,30.9580839335324,3.06570329752222,0.0,1.0
2022-12-01,31.714,31.714,31.714,31.714,1,31.0343144024721,31.0343144024721,31.0343144024721,31.0343144024721,1.02190109917407,0.0,1.0
2022-12-02,31.617,31.617,31.617,31.617,3,30.9393932794022,30.9393932794022,30.9393932794022,30.9393932794022,3.06570329752222,0.0,1.0
2022-12-05,30.9949,31.28,30.9949,31.28,126,30.3306259529918,30.6096157693551,30.3306259529918,30.6096157693551,128.759538495933,0.0,1.0
2022-12-06,30.481,30.5812,30.481,30.5812,463,29.827739714377,29.9257922559399,29.827739714377,29.9257922559399,473.140208917596,0.0,1.0
2022-12-07,30.49,30.49,30.47,30.47,602,29.8365468288886,29.8365468288886,29.8169754633072,29.8169754633072,615.184461702793,0.0,1.0
2022-12-08,30.83,30.83,30.78,30.83,1208,30.1692600437729,30.1692600437729,30.1203316298193,30.1692600437729,1234.45652780228,0.0,1.0
2022-12-09,30.5769,30.5769,30.5769,30.5769,1208,29.9215844123399,29.9215844123399,29.9215844123399,29.9215844123399,1234.45652780228,0.0,1.0
2022-12-12,30.9482,30.9482,30.75,30.75,149,30.2849268143592,30.2849268143592,30.0909745814472,30.0909745814472,152.263263776937,0.0,1.0
2022-12-13,31.06,31.07,31.06,31.07,610,30.586756414356,30.5966040500335,30.586756414356,30.5966040500335,619.438025507907,0.19664,1.0
2022-12-14,30.9051,30.9051,30.9051,30.9051,29,30.4342165377113,30.4342165377113,30.4342165377113,30.4342165377113,29.4486930159497,0.0,1.0
2022-12-15,30.02,30.02,30.01,30.01,557,29.5626023038946,29.5626023038946,29.5527546682171,29.5527546682171,565.618000340827,0.0,1.0
2022-12-16,29.6836,29.6836,29.6836,29.6836,40,29.231327839703,29.231327839703,29.231327839703,29.231327839703,40.6188869185514,0.0,1.0
2022-12-19,29.28,29.34,29.26,29.34,1324,28.8338772637586,28.8929630778237,28.8141819924036,28.8929630778237,1344.48515700405,0.0,1.0
2022-12-20,29.23,29.28,29.23,29.28,598,28.784639085371,28.8338772637586,28.784639085371,28.8338772637586,607.252359432344,0.0,1.0
2022-12-21,29.64,29.64,29.6,29.6,905,29.1883921481491,29.1883921481491,29.149001605439,29.149001605439,919.002316532224,0.0,1.0
2022-12-22,29.1,29.1,29.1,29.1,312,28.6566198215634,28.6566198215634,28.6566198215634,28.6566198215634,316.8273179647,0.0,1.0
2022-12-23,29.2017,29.2017,29.2017,29.2017,132,28.7567702764037,28.7567702764037,28.7567702764037,28.7567702764037,134.042326831219,0.0,1.0
2022-12-27,28.9234,28.9234,28.9234,28.9234,6,28.4827105754985,28.4827105754985,28.4827105754985,28.4827105754985,6.0928330377827,0.0,1.0
2022-12-28,28.5143,28.5143,28.5143,28.5143,6,28.0798437999314,28.0798437999314,28.0798437999314,28.0798437999314,6.09283303778271,0.0,1.0
2022-12-29,29.169,29.169,29.169,29.169,34,28.7245685077382,28.7245685077382,28.7245685077382,28.7245685077382,34.5260538807687,0.0,1.0
2022-12-30,29.02,29.02,29.02,29.02,404,28.5778387361433,28.5778387361433,28.5778387361433,28.5778387361433,410.250757877368,0.0,1.0
2023-01-03,28.7526,28.7526,28.7526,28.7526,4,28.3145129581266,28.3145129581266,28.3145129581266,28.3145129581266,4.06188869185513,0.0,1.0
2023-01-04,28.89,28.89,28.86,28.86,1104,28.4498194723356,28.4498194723356,28.4202765653031,28.4202765653031,1121.08127895202,0.0,1.0
2023-01-05,28.4064,28.4064,28.4064,28.4064,26,27.9735878109711,27.9735878109711,27.9735878109711,27.9735878109711,26.4022764970583,0.0,1.0
2023-01-06,29.14,29.14,29.14,29.14,253,28.6960103642734,28.6960103642734,28.6960103642734,28.6960103642734,256.914459759838,0.0,1.0
2023-01-09,29.1813,29.1813,29.1813,29.1813,32,28.7366810996216,28.7366810996216,28.7366810996216,28.7366810996216,32.495109534841,0.0,1.0
2023-01-10,29.3907,29.3907,29.3907,29.3907,5,28.9428905907087,28.9428905907087,28.9428905907087,28.9428905907087,5.07736086481892,0.0,1.0
2023-01-11,29.9496,29.9496,29.86,29.86,201,29.4932749487249,29.4932749487249,29.4050401330544,29.4050401330544,204.109906765721,0.0,1.0
2023-01-12,30.046,30.046,29.99,29.99,457,29.5882061566561,29.5882061566561,29.533059396862,29.533059396862,464.07078304445,0.0,1.0
2023-01-13,30.2512,30.2512,30.2512,30.2512,40,29.7902796407587,29.7902796407587,29.7902796407587,29.7902796407587,40.6188869185513,0.0,1.0
2023-01-17,30.3162,30.3162,30.3162,30.3162,0,29.8542892726625,29.8542892726625,29.8542892726625,29.8542892726625,0,0.0,1.0
2023-01-18,30.0043,30.0043,30.0043,30.0043,49,29.5471415158809,29.5471415158809,29.5471415158809,29.5471415158809,49.7581364752254,0.0,1.0
2023-01-19,29.6304,29.6304,29.6304,29.6304,53,29.1789384178987,29.1789384178987,29.1789384178987,29.1789384178987,53.8200251670805,0.0,1.0
2023-01-20,30.28,30.28,30.28,30.28,300,29.8186408315099,29.8186408315099,29.8186408315099,29.8186408315099,304.641651889136,0.0,1.0
2023-01-23,30.82,30.82,30.82,30.82,311,30.3504131580956,30.3504131580956,30.3504131580956,30.3504131580956,315.811845791737,0.0,1.0
2023-01-24,30.7916,30.7916,30.7916,30.7916,311,30.3224458727715,30.3224458727715,30.3224458727715,30.3224458727715,315.811845791737,0.0,1.0
2023-01-25,30.75,30.75,30.75,30.75,1,30.2814797083531,30.2814797083531,30.2814797083531,30.2814797083531,1.01547217296378,0.0,1.0
2023-01-26,31.1708,31.1708,31.1708,31.1708,1,30.6958682176628,30.6958682176628,30.6958682176628,30.6958682176628,1.01547217296378,0.0,1.0
2023-01-27,31.4146,31.4146,31.4146,31.4146,1,30.9359535754806,30.9359535754806,30.9359535754806,30.9359535754806,1.01547217296378,0.0,1.0
2023-01-30,30.9108,30.9108,30.9108,30.9108,2,30.4398296900475,30.4398296900475,30.4398296900475,30.4398296900475,2.03094434592757,0.0,1.0
2023-01-31,31.502,31.502,31.502,31.502,2,31.022021911302,31.022021911302,31.022021911302,31.022021911302,2.03094434592757,0.0,1.0
2023-02-01,32.1599,32.24,32.1599,32.24,784,31.6698978625256,31.7487774243025,31.6698978625256,31.7487774243025,796.130183603607,0.0,1.0
2023-02-02,32.8875,32.8875,32.68,32.68,523,32.3864118344215,32.3864118344215,32.1820733941131,32.1820733941131,531.091946460059,0.0,1.0
2023-02-03,32.6248,32.6248,32.6248,32.6248,92,32.1277144451732,32.1277144451732,32.1277144451732,32.1277144451732,93.4234399126682,0.0,1.0
2023-02-06,32.2601,32.2601,32.2601,32.2601,12,31.7685711720143,31.7685711720143,31.7685711720143,31.7685711720143,12.1856660755654,0.0,1.0
2023-02-07,32.7465,32.7465,32.7465,32.7465,20,32.2475601713686,32.2475601713686,32.2475601713686,32.2475601713686,20.3094434592757,0.0,1.0
2023-02-08,32.3907,32.5,32.3907,32.5,100,31.8971812939626,32.0048159519179,31.8971812939626,32.0048159519179,101.547217296379,0.0,1.0
2023-02-09,32.1708,32.1708,32.1708,32.1708,2,31.6806317854141,31.6806317854141,31.6806317854141,31.6806317854141,2.03094434592757,0.0,1.0
2023-02-10,32.1394,32.1394,31.95,31.95,100,31.6497102093867,31.6497102093867,31.4631959896546,31.4631959896546,101.547217296379,0.0,1.0
2023-02-13,32.6282,32.6282,32.6282,32.6282,1,32.1310626413036,32.1310626413036,32.1310626413036,32.1310626413036,1.01547217296378,0.0,1.0
2023-02-14,32.832,32.832,32.832,32.832,37,32.3317574564113,32.3317574564113,32.3317574564113,32.3317574564113,37.57247039966,0.0,1.0
2023-02-15,32.9722,32.9722,32.9722,32.9722,7,32.46982130861,32.46982130861,32.46982130861,32.46982130861,7.10830521074649,0.0,1.0
2023-02-16,32.5199,32.78,32.5199,32.78,100,32.0244127469161,32.2805497508882,32.0244127469161,32.2805497508882,101.547217296378,0.0,1.0
2023-02-17,32.2636,32.2636,32.2636,32.2636,5,31.7720178445014,31.7720178445014,31.7720178445014,31.7720178445014,5.07736086481893,0.0,1.0
2023-02-21,31.4777,31.4777,31.4777,31.4777,111,30.9980921566057,30.9980921566057,30.9980921566057,30.9980921566057,112.71741119898,0.0,1.0
2023-02-22,31.4983,31.55,31.4983,31.55,103,31.0183782861014,31.0692905625541,31.0183782861014,31.0692905625541,104.59363381527,0.0,1.0
2023-02-23,31.7532,31.7532,31.7532,31.7532,150,31.2693945195212,31.2693945195212,31.2693945195212,31.2693945195212,152.320825944567,0.0,1.0
2023-02-24,31.3341,31.3341,31.3341,31.3341,9,30.8566801082766,30.8566801082766,30.8566801082766,30.8566801082766,9.13924955667405,0.0,1.0
2023-02-27,31.47,31.47,31.47,31.47,300,30.990509477134,30.990509477134,30.990509477134,30.990509477134,304.641651889135,0.0,1.0
2023-02-28,31.46,31.46,31.46,31.46,361,30.9806618414565,30.9806618414565,30.9806618414565,30.9806618414565,366.585454439926,0.0,1.0
2023-03-01,31.17,31.17,31.17,31.17,300,30.6950804068086,30.6950804068086,30.6950804068086,30.6950804068086,304.641651889135,0.0,1.0
2023-03-02,31.4225,31.44,31.4225,31.44,303,30.9437332076658,30.9609665701015,30.9437332076658,30.9609665701015,307.688068408027,0.0,1.0
2023-03-03,31.9416,31.9416,31.9416,31.9416,7,31.4549239756855,31.4549239756855,31.4549239756855,31.4549239756855,7.10830521074649,0.0,1.0
2023-03-06,31.9884,31.9884,31.9884,31.9884,2,31.5010109106563,31.5010109106563,31.5010109106563,31.5010109106563,2.03094434592757,0.0,1.0
2023-03-07,31.622,31.8,31.622,31.8,143,31.1401935394322,31.3154814544919,31.1401935394322,31.3154814544919,145.212520733821,0.0,1.0
2023-03-08,31.7523,31.7523,31.7523,31.7523,143,31.2685082323102,31.2685082323102,31.2685082323102,31.2685082323102,145.212520733821,0.0,1.0
2023-03-09,31.2478,31.2478,31.2478,31.2478,15,30.7716950123797,30.7716950123797,30.7716950123797,30.7716950123797,15.2320825944567,0.0,1.0
2023-03-10,30.6752,30.6752,30.6752,30.6752,3,30.2078193934853,30.2078193934853,30.2078193934853,30.2078193934853,3.04641651889135,0.0,1.0
2023-03-13,30.793,30.793,30.793,30.793,4,30.3238245417664,30.3238245417664,30.3238245417664,30.3238245417664,4.06188869185513,0.0,1.0
2023-03-14,31.3,31.3,31.3,31.3,275,30.8230996706163,30.8230996706163,30.8230996706163,30.8230996706163,279.25484756504,0.0,1.0
2023-03-15,31.1652,31.1652,31.1652,31.1652,5,30.6903535416834,30.6903535416834,30.6903535416834,30.6903535416834,5.07736086481892,0.0,1.0
2023-03-16,31.8571,31.8571,31.72,31.72,217,31.3717114542105,31.3717114542105,31.2367003690718,31.2367003690718,220.357461533141,0.0,1.0
2023-03-17,31.592,31.592,31.592,31.592,30,31.1106506323997,31.1106506323997,31.1106506323997,31.1106506323997,30.4641651889135,0.0,1.0
2023-03-20,31.8193,31.8193,31.8193,31.8193,58,31.3344873913495,31.3344873913495,31.3344873913495,31.3344873913495,58.8973860318995,0.0,1.0
2023-03-21,32.2512,32.2512,32.2512,32.2512,58,31.7598067762613,31.7598067762613,31.7598067762613,31.7598067762613,58.8973860318995,0.0,1.0
2023-03-22,31.8327,31.8327,31.8327,31.8327,7,31.3476832231574,31.3476832231574,31.3476832231574,31.3476832231574,7.10830521074649,0.0,1.0
2023-03-23,31.9083,31.9083,31.9083,31.9083,7,31.4754592503638,31.4754592503638,31.4754592503638,31.4754592503638,7.09626182809131,0.054153,1.0
2023-03-24,31.9078,31.9078,31.9078,31.9078,3,31.4749660329369,31.4749660329369,31.4749660329369,31.4749660329369,3.04125506918198,0.0,1.0
2023-03-27,31.927,32.0,31.927,32.0,419,31.4939055821327,31.5659153264713,31.4939055821327,31.5659153264713,424.761957995751,0.0,1.0
2023-03-28,31.829,31.829,31.829,31.829,89,31.3972349664454,31.3972349664454,31.3972349664454,31.3972349664454,90.2239003857323,0.0,1.0
2023-03-29,32.2761,32.2761,32.2761,32.2761,46,31.8382699896475,31.8382699896475,31.8382699896475,31.8382699896475,46.632577727457,0.0,1.0
2023-03-30,32.4864,32.4864,32.4864,32.4864,3,32.0457172394336,32.0457172394336,32.0457172394336,32.0457172394336,3.04125506918199,0.0,1.0
2023-03-31,33.0759,33.0759,32.9,32.9,170,32.6272205858385,32.6272205858385,32.4537066950283,32.4537066950283,172.337787253646,0.0,1.0
2023-04-03,33.1358,33.1358,32.9,33.07,168334,32.6863080335902,32.6863080335902,32.4537066950283,32.6214006202001,170648.87693856,0.0,1.0
2023-04-04,32.8902,32.8902,32.8157,32.88,4001,32.4440396334595,32.4440396334595,32.3705502368401,32.4339779979492,4056.02051059904,0.0,1.0
2023-04-05,32.6084,32.6084,32.6084,32.6084,11,32.1660622916158,32.1660622916158,32.1660622916158,32.1660622916158,11.1512685870006,0.0,1.0
2023-04-06,32.693,32.693,32.693,32.693,52,32.2495146802601,32.2495146802601,32.2495146802601,32.2495146802601,52.7150878658211,0.0,1.0
2023-04-10,32.8107,32.8107,32.75,32.75,11827,32.3656180625703,32.3656180625703,32.3057414669354,32.3057414669354,11989.6412344051,0.0,1.0
2023-04-11,32.7838,32.7838,32.7838,32.7838,11827,32.339082964999,32.339082964999,32.339082964999,32.339082964999,11989.6412344051,0.0,1.0
2023-04-12,32.6074,32.6074,32.6074,32.6074,1,32.1650758567618,32.1650758567618,32.1650758567618,32.1650758567618,1.01375168972733,0.0,1.0
2023-04-13,33.1847,33.1847,33.1847,33.1847,46,32.7345446979485,32.7345446979485,32.7345446979485,32.7345446979485,46.632577727457,0.0,1.0
2023-04-14,33.0847,33.0847,33.0847,33.0847,5,32.6359012125532,32.6359012125532,32.6359012125532,32.6359012125532,5.06875844863665,0.0,1.0
2023-04-17,33.1461,33.1461,33.03,33.12,5093,32.6964683125859,32.6964683125859,32.5819432260421,32.6707223628977,5163.03735578128,0.0,1.0
2023-04-18,33.2393,33.2393,33.17,33.18,708,32.7884040409743,32.7884040409743,32.7200441055954,32.7299084541349,717.736196326947,0.0,1.0
2023-04-19,33.2012,33.22,33.07,33.07,303,32.7508208730387,32.769365848293,32.6214006202001,32.6214006202001,307.16676198738,0.0,1.0
2023-04-20,33.051,33.14,33.051,33.14,248,32.6026583579751,32.6904510599768,32.6026583579751,32.6904510599768,251.410419052377,0.0,1.0
2023-04-21,33.1007,33.1007,32.98,32.98,113,32.6516841702165,32.6516841702165,32.5326214833444,32.5326214833444,114.553940939188,0.0,1.0
2023-04-24,33.049,33.15,33.049,33.15,13809,32.6006854882671,32.7003154085163,32.6006854882671,32.7003154085163,13998.8970834447,0.0,1.0
2023-04-25,32.3342,32.782,32.3342,32.75,1067,31.8955818546621,32.3373073822619,31.8955818546621,32.3057414669354,1081.67305293906,0.0,1.0
2023-04-26,32.4588,32.4588,32.4588,32.4588,140,32.0184916374645,32.0184916374645,32.0184916374645,32.0184916374645,141.925236561826,0.0,1.0
2023-04-27,32.9964,32.9964,32.71,32.71,156,32.5487990149493,32.5487990149493,32.2662840727773,32.2662840727773,158.145263597463,0.0,1.0
2023-04-28,33.2121,33.2121,33.06,33.06,211,32.7615730129468,32.7615730129468,32.6115362716606,32.6115362716606,213.901606532466,0.0,1.0
2023-05-01,33.2525,33.2597,33.12,33.21,1439,32.8014249810464,32.8085273119949,32.6707223628977,32.7595014997535,1458.78868151763,0.0,1.0
2023-05-02,32.9397,32.9397,32.9397,32.9397,329,32.4928681587302,32.4928681587302,32.4928681587302,32.4928681587302,333.524305920291,0.0,1.0
2023-05-03,32.7934,33.06,32.7934,33.06,174,32.348552739597,32.6115362716606,32.348552739597,32.6115362716606,176.392794012555,0.0,1.0
2023-05-04,32.5516,32.5516,32.5516,32.5516,76,32.1100327919113,32.1100327919113,32.1100327919113,32.1100327919113,77.0451284192769,0.0,1.0
2023-05-05,33.1878,33.1878,33.1878,33.1878,76,32.7376026459957,32.7376026459957,32.7376026459957,32.7376026459957,77.045128419277,0.0,1.0
2023-05-08,33.2023,33.2023,33.1,33.12,382,32.751905951378,32.751905951378,32.6509936658187,32.6707223628977,387.25314547584,0.0,1.0
2023-05-09,33.0994,33.0994,33.0994,33.0994,158,32.6504018049063,32.6504018049063,32.6504018049063,32.6504018049063,160.172766976918,0.0,1.0
2023-05-10,33.3116,33.3116,33.3116,33.3116,158,32.859723280915,32.859723280915,32.859723280915,32.859723280915,160.172766976918,0.0,1.0
2023-05-11,33.2119,33.23,33.2119,33.23,233,32.761375725976,32.7792301968325,32.761375725976,32.7792301968325,236.204143706467,0.0,1.0
2023-05-12,33.1408,33.1408,33.1408,33.1408,112,32.69124020786,32.69124020786,32.69124020786,32.69124020786,113.540189249461,0.0,1.0
2023-05-15,33.3116,33.3116,33.055,33.055,182,32.859723280915,32.859723280915,32.6066040973909,32.6066040973909,184.502807530374,0.0,1.0
2023-05-16,33.1353,33.1353,33.1353,33.1353,40,32.6858148161632,32.6858148161632,32.6858148161632,32.6858148161632,40.5500675890931,0.0,1.0
2023-05-17,33.4688,33.4688,33.4688,33.4688,102,33.0147908399563,33.0147908399563,33.0147908399563,33.0147908399563,103.402672352187,0.0,1.0
2023-05-18,33.948,33.948,33.72,33.73,1227,33.4874904219702,33.4874904219702,33.2625832752691,33.2724476238086,1243.87332329543,0.0,1.0
2023-05-19,33.8439,33.8439,33.84,33.84,217,33.3848025536738,33.3848025536738,33.3809554577434,33.3809554577434,219.98411667083,0.0,1.0
2023-05-22,33.8178,33.8897,33.8178,33.8897,305,33.3590566039856,33.4299812699848,33.3590566039856,33.4299812699848,309.194265366835,0.0,1.0
2023-05-23,33.3499,33.65,33.3499,33.65,1343,32.8975037358214,33.1935328354924,32.8975037358214,33.1935328354924,1361.4685193038,0.0,1.0
2023-05-24,33.2062,33.22,33.17,33.22,368,32.7557530473084,32.769365848293,32.7200441055954,32.769365848293,373.060621819657,0.0,1.0
2023-05-25,33.8322,33.8597,33.8322,33.8597,337,33.3732612658825,33.4003882243662,33.3732612658825,33.4003882243662,341.63431943811,0.0,1.0
2023-05-26,34.4673,34.4673,34.4673,34.4673,18,33.9997460416276,33.9997460416276,33.9997460416276,33.9997460416276,18.2475304150919,0.0,1.0
2023-05-30,34.5614,34.89,34.55,34.89,3603,34.0925695613845,34.4167120543932,34.0813242040494,34.4167120543932,3652.54733808756,0.0,1.0
2023-05-31,34.3452,34.39,34.28,34.28,1133,33.87930234596,33.9234946274171,33.8149867934823,33.8149867934823,1148.58066446106,0.0,1.0
2023-06-01,34.6382,34.6382,34.1803,34.1803,155290,34.168327758168,34.168327758168,33.7166392385433,33.7166392385433,157425.499897757,0.0,1.0
2023-06-02,35.1474,35.1474,34.84,34.84,3985,34.6706203858005,34.6706203858005,34.3673903116956,34.3673903116956,4039.8004835634,0.0,1.0
2023-06-05,35.073,35.31,35.05,35.05,10900,34.5972296326665,34.8310146930531,34.5745416310255,34.5745416310255,11049.8934180279,0.0,1.0
2023-06-06,35.1327,35.1327,35.1327,35.1327,160,34.6561197934474,34.6561197934474,34.6561197934474,34.6561197934474,162.200270356372,0.0,1.0
2023-06-07,34.6705,34.6705,34.6705,34.6705,60,34.3341158912021,34.3341158912021,34.3341158912021,34.3341158912021,60.5878423254535,0.135768,1.0
2023-06-08,34.9233,34.9233,34.869,34.87,734,34.5844631459949,34.5844631459949,34.5306899816941,34.5316802793792,741.191271114716,0.0,1.0
2023-06-09,34.9427,34.97,34.9427,34.97,1065,34.6036749210858,34.630710047889,34.6036749210858,34.630710047889,1075.4342012768,0.0,1.0
2023-06-12,35.4207,35.43,35.4207,35.43,724,35.0770372145628,35.0862469830343,35.0770372145628,35.0862469830343,731.093297393807,0.0,1.0
2023-06-13,35.7706,35.7706,35.67,35.67,108,35.4235423745788,35.4235423745788,35.3239184274579,35.3239184274579,109.058116185816,0.0,1.0
2023-06-14,35.843,35.843,35.843,35.843,132,35.4952399269799,35.4952399269799,35.4952399269799,35.4952399269799,133.293253115998,0.0,1.0
2023-06-15,36.397,36.397,36.397,36.397,334,36.0438648445244,36.0438648445244,36.0438648445244,36.0438648445244,337.272322278358,0.0,1.0
2023-06-16,36.1785,36.32,36.1785,36.32,1906,35.8274848003304,35.9676119227718,35.8274848003304,35.9676119227718,1924.67379120524,0.0,1.0
2023-06-20,36.0598,36.0598,36.0598,36.0598,168,35.7099364651092,35.7099364651092,35.7099364651092,35.7099364651092,169.64595851127,0.0,1.0
2023-06-21,35.7781,35.7781,35.7781,35.7781,3,35.430969607217,35.430969607217,35.430969607217,35.430969607217,3.02939211627268,0.0,1.0
2023-06-22,36.0332,36.0332,36.0332,36.0332,76,35.6835945466856,35.6835945466856,35.6835945466856,35.6835945466856,76.7446002789078,0.0,1.0
2023-06-23,35.7156,35.7156,35.7156,35.7156,76,35.3690760018983,35.3690760018983,35.3690760018983,35.3690760018983,76.7446002789079,0.0,1.0
2023-06-26,35.4972,35.624,35.4972,35.62,582,35.1527949874729,35.2783647339433,35.1527949874729,35.2744035432029,587.702070556899,0.0,1.0
2023-06-27,36.064,36.064,36.064,36.064,582,35.7140957153866,35.7140957153866,35.7140957153866,35.7140957153866,587.7020705569,0.0,1.0
2023-06-28,36.0535,36.0535,36.0535,36.0535,1,35.7036975896931,35.7036975896931,35.7036975896931,35.7036975896931,1.00979737209089,0.0,1.0
2023-06-29,36.1629,36.1629,36.1629,36.1629,10,35.8120361564428,35.8120361564428,35.8120361564428,35.8120361564428,10.0979737209089,0.0,1.0
2023-06-30,36.7932,36.7932,36.7932,36.7932,88,36.4362207873603,36.4362207873603,36.4362207873603,36.4362207873603,88.8621687439986,0.0,1.0
2023-07-03,36.7424,36.7424,36.6525,36.72,211,36.3859136649573,36.3859136649573,36.296885903067,36.3637309968111,213.067245511178,0.0,1.0
2023-07-05,36.6743,36.6743,36.6743,36.6743,188,36.3184743926021,36.3184743926021,36.3184743926021,36.3184743926021,189.841905953088,0.0,1.0
2023-07-06,36.4504,36.4504,36.18,36.18,1470,36.0967467409086,36.0967467409086,35.828970246858,35.828970246858,1484.40213697361,0.0,1.0
2023-07-07,36.3099,36.3099,36.3099,36.3099,64,35.9576099161523,35.9576099161523,35.9576099161523,35.9576099161523,64.6270318138171,0.0,1.0
2023-07-10,36.4359,36.4359,36.4,36.4,167,36.0823874244747,36.0823874244747,36.0468357375796,36.0468357375796,168.636161139179,0.0,1.0
2023-07-11,36.5894,36.5894,36.5894,36.5894,7,36.2343981191373,36.2343981191373,36.2343981191373,36.2343981191373,7.06858160463624,0.0,1.0
2023-07-12,36.8357,36.975,36.8357,36.96,458,36.478308438977,36.6162569065112,36.478308438977,36.6014024412347,462.487196417629,0.0,1.0
2023-07-13,37.2531,37.2531,37.05,37.05,5285,36.891658692737,36.891658692737,36.6905292328936,36.6905292328936,5336.77911150037,0.0,1.0
2023-07-14,37.2643,37.2643,37.2643,37.2643,66,36.9027500268101,36.9027500268101,36.9027500268101,36.9027500268101,66.646626557999,0.0,1.0
2023-07-17,37.5852,37.5852,37.45,37.49,5002,37.2205365539582,37.2205365539582,37.0866483069329,37.1262602143368,5051.00645519865,0.0,1.0
2023-07-18,37.9326,37.9326,37.5,37.5,13426,37.5645659697614,37.5645659697614,37.1361631911878,37.1361631911878,13557.5395176923,0.0,1.0
2023-07-19,38.0053,38.0053,38.0053,38.0053,88,37.636560611468,37.636560611468,37.636560611468,37.636560611468,88.8621687439986,0.0,1.0
2023-07-20,37.3869,37.3869,37.3869,37.3869,52,37.0241605230032,37.0241605230032,37.0241605230032,37.0241605230032,52.5094633487264,0.0,1.0
2023-07-21,37.2556,37.2799,37.25,37.2799,400,36.8941344369498,36.9181986706977,36.8885887699132,36.9181986706977,403.918948836357,0.0,1.0
2023-07-24,37.2481,37.27,37.2481,37.27,230,36.8867072043115,36.9083947236152,36.8867072043115,36.9083947236152,232.253395580906,0.0,1.0
2023-07-25,37.5602,37.5602,37.56,37.56,428,37.1957791118307,37.1957791118307,37.1955810522937,37.1955810522937,432.193275254903,0.0,1.0
2023-07-26,37.3237,37.3237,37.3237,37.3237,3,36.961573709305,36.961573709305,36.961573709305,36.961573709305,3.02939211627268,0.0,1.0
2023-07-27,37.0202,37.6,37.0202,37.6,467,36.6610183618776,37.2351929596977,36.6610183618776,37.2351929596977,471.575372766447,0.0,1.0
2023-07-28,37.5412,37.5412,37.5412,37.5412,278,37.1769634558139,37.1769634558139,37.1769634558139,37.1769634558139,280.723669441268,0.0,1.0
2023-07-31,37.5943,37.5943,37.5943,37.5943,149,37.2295482628926,37.2295482628926,37.2295482628926,37.2295482628926,150.459808441543,0.0,1.0
2023-08-01,37.6092,37.6092,37.6092,37.6092,149,37.2443036984006,37.2443036984006,37.2443036984006,37.2443036984006,150.459808441543,0.0,1.0
2023-08-02,36.9025,36.9101,36.86,36.91,909,36.5444603243416,36.5519865867483,36.5023726727249,36.5518875569798,917.905811230621,0.0,1.0
2023-08-03,36.9292,36.9292,36.9292,36.9292,104,36.5709012725337,36.5709012725337,36.5709012725337,36.5709012725337,105.018926697453,0.0,1.0
2023-08-04,36.6581,36.6581,36.6581,36.6581,11,36.3024315701035,36.3024315701035,36.3024315701035,36.3024315701035,11.1077710929998,0.0,1.0
2023-08-07,36.8489,36.8489,36.8489,36.8489,48,36.4913803684203,36.4913803684203,36.4913803684203,36.4913803684203,48.4702738603628,0.0,1.0
2023-08-08,36.6267,36.65,36.6267,36.65,1379,36.2713362227914,36.2944101588542,36.2713362227914,36.2944101588542,1392.51057611334,0.0,1.0
2023-08-09,36.2815,36.2815,36.2815,36.2815,16,35.9294854618955,35.9294854618955,35.9294854618955,35.9294854618955,16.1567579534543,0.0,1.0
2023-08-10,36.3281,36.3281,36.3281,36.3281,487,35.9756333340211,35.9756333340211,35.9756333340211,35.9756333340211,491.771320208264,0.0,1.0
2023-08-11,36.193,36.245,36.193,36.245,534,35.8418441167643,35.8933395963894,35.8418441167643,35.8933395963894,539.231796696537,0.0,1.0
2023-08-14,36.5609,36.5609,36.5609,36.5609,27,36.206174635112,36.206174635112,36.206174635112,36.206174635112,27.2645290464541,0.0,1.0
2023-08-15,36.2903,36.41,36.2903,36.41,13376,35.9382000815244,36.0567387144306,35.9382000815244,36.0567387144306,13507.0496490878,0.0,1.0
2023-08-16,35.9486,35.9486,35.9486,35.9486,22,35.5998153625263,35.5998153625263,35.5998153625263,35.5998153625263,22.2155421859996,0.0,1.0
2023-08-17,35.5789,35.5789,35.5789,35.5789,70,35.2337023083454,35.2337023083454,35.2337023083454,35.2337023083454,70.6858160463625,0.0,1.0
2023-08-18,35.565,35.565,35.565,35.565,104,35.2199371705225,35.2199371705225,35.2199371705225,35.2199371705225,105.018926697453,0.0,1.0
2023-08-21,36.0477,36.0477,36.0477,36.0477,1,35.6979538631195,35.6979538631195,35.6979538631195,35.6979538631195,1.00979737209089,0.0,1.0
2023-08-22,35.9824,36.15,35.9824,36.07,14634,35.6332874242826,35.7992613163051,35.6332874242826,35.7200375014972,14777.3747431781,0.0,1.0
2023-08-23,36.5062,36.52,36.495,36.52,1809,36.1520053517371,36.1656714597915,36.140914017664,36.1656714597915,1826.72344611242,0.0,1.0
2023-08-24,35.9148,36.25,35.9148,36.24,517,35.5663433007699,35.8982910848149,35.5663433007699,35.8883881079639,522.065241370992,0.0,1.0
2023-08-25,36.1154,36.1154,36.1154,36.1154,2,35.7649970164007,35.7649970164007,35.7649970164007,35.7649970164007,2.01959474418178,0.0,1.0
2023-08-28,36.3125,36.3125,36.3125,36.3125,36,35.9601846901335,35.9601846901335,35.9601846901335,35.9601846901335,36.3527053952722,0.0,1.0
2023-08-29,36.9889,37.0,36.3,36.3,13648,36.6300220443341,36.6410143486387,35.9478059690698,35.9478059690698,13781.7145342965,0.0,1.0
2023-08-30,37.1922,37.2496,37.1922,37.2496,5411,36.8313495637146,36.8881926508392,36.8313495637146,36.8881926508392,5464.01358038381,0.0,1.0
2023-08-31,37.3443,37.4,37.3443,37.39,848,36.981973841618,37.037133422678,36.981973841618,37.027230445827,856.308171533077,0.0,1.0
2023-09-01,37.3605,37.3605,37.31,37.31,442,36.9980166641166,36.9980166641166,36.9480066310191,36.9480066310191,446.330438464175,0.0,1.0
2023-09-05,37.3276,37.34,37.3276,37.34,422,36.9654358702769,36.9777155615721,36.9654358702769,36.9777155615721,426.134491022356,0.0,1.0
2023-09-06,36.9788,36.9788,36.88,36.88,144,36.6200200377146,36.6200200377146,36.5221786264269,36.5221786264269,145.410821581088,0.0,1.0
2023-09-07,36.796,36.796,36.796,36.796,215,36.4389936208786,36.4389936208786,36.4389936208786,36.4389936208786,217.106434999542,0.0,1.0
2023-09-08,36.8552,37.01,36.8552,37.01,248,36.4976192438364,36.6509173254896,36.4976192438364,36.6509173254896,250.429748278541,0.0,1.0
2023-09-11,37.237,37.237,37.03,37.06,13617,36.875714900007,36.875714900007,36.6707232791916,36.7004322097446,13750.4108157617,0.0,1.0
2023-09-12,36.9,37.09,36.88,37.08,3587,36.5419845801288,36.7301411402975,36.5221786264269,36.7202381634465,3622.14317369003,0.0,1.0
2023-09-13,37.05,37.05,37.05,37.05,145,36.6905292328936,36.6905292328936,36.6905292328936,36.6905292328936,146.420618953179,0.0,1.0
2023-09-14,37.2995,37.2995,37.2995,37.2995,68,36.9376085053256,36.9376085053256,36.9376085053256,36.9376085053256,68.6662213021807,0.0,1.0
2023-09-15,36.7512,36.7512,36.7512,36.7512,28,36.3946282845862,36.3946282845862,36.3946282845862,36.3946282845862,28.274326418545,0.0,1.0
2023-09-18,36.8251,36.8251,36.8251,36.8251,70,36.467811283515,36.467811283515,36.467811283515,36.467811283515,70.6858160463624,0.0,1.0
2023-09-19,36.7894,36.7894,36.7894,36.7894,4,36.4324576561569,36.4324576561569,36.4324576561569,36.4324576561569,4.03918948836357,0.0,1.0
2023-09-20,36.35,36.86,36.34,36.86,8109,35.9973208533247,36.5023726727249,35.9874178764737,36.5023726727249,8188.44689028505,0.0,1.0
2023-09-21,35.7082,35.7082,35.7082,35.7082,0,35.3617477990286,35.3617477990286,35.3617477990286,35.3617477990286,0,0.0,1.0
2023-09-22,35.7183,35.83,35.7183,35.77,1702,35.3717498056481,35.4823660570736,35.3717498056481,35.4229481959677,1718.6751272987,0.0,1.0
2023-09-25,35.9549,35.9799,35.78,35.78,1633,35.6060542379424,35.6308116800698,35.4328511728187,35.4328511728187,1648.99910862443,0.0,1.0
2023-09-26,35.393,35.393,35.393,35.393,64,35.1051299792937,35.1051299792937,35.1051299792937,35.1051299792937,64.5248145024978,0.056068,1.0
2023-09-27,35.4867,35.4867,35.375,35.375,310,35.1980678675501,35.1980678675501,35.0872763828304,35.0872763828304,312.542070246474,0.0,1.0
2023-09-28,35.7519,35.7519,35.7519,35.7519,4,35.4611108554435,35.4611108554435,35.4611108554435,35.4611108554435,4.03280090640611,0.0,1.0
2023-09-29,35.7123,35.7123,35.7123,35.7123,57,35.4218329432241,35.4218329432241,35.4218329432241,35.4218329432241,57.4674129162871,0.0,1.0
2023-10-02,35.9783,35.9783,35.81,35.82,28954,35.6856694242936,35.6856694242936,35.5187382973613,35.5286569620631,29191.4293610206,0.0,1.0
2023-10-03,35.2755,35.94,35.2755,35.94,10253,34.9885856690469,35.6476809384855,34.9885856690469,35.6476809384855,10337.0769233455,0.0,1.0
2023-10-04,35.7628,35.7628,35.45,35.45,990,35.4719221999685,35.4719221999685,35.1616663680943,35.1616663680943,998.118224335512,0.0,1.0
2023-10-05,35.78,35.821,35.78,35.821,317,35.4889823032557,35.5296488285333,35.4889823032557,35.5296488285333,319.599471832684,0.0,1.0
2023-10-06,36.3861,36.3861,36.3861,36.3861,102,36.0901525708354,36.0901525708354,36.0901525708354,36.0901525708354,102.836423113356,0.0,1.0
2023-10-09,36.6714,36.6714,36.609,36.6097,216,36.3731320747795,36.3731320747795,36.3112396070399,36.311933913569,217.77124894593,0.0,1.0
2023-10-10,36.8423,36.92,36.8423,36.92,1937,36.5426420545343,36.6197100792678,36.5426420545343,36.6197100792678,1952.88383892716,0.0,1.0
2023-10-11,37.1219,37.1219,36.89,37.01,5747,36.8199679195983,36.8199679195983,36.5899540851622,36.7089780615845,5794.12670227898,0.0,1.0
2023-10-12,36.9344,37.2899,36.9344,37.225,875,36.6339929564384,36.9866014865896,36.6339929564384,36.9222293526745,882.175198276338,0.0,1.0
2023-10-13,36.5669,36.5669,36.5503,36.5503,317,36.2694820286451,36.2694820286451,36.25301704524,36.25301704524,319.599471832684,0.0,1.0
2023-10-16,37.0601,37.14,37.0601,37.09,15300,36.7586705717408,36.8379207027087,36.7586705717408,36.7883273791994,15425.4634670034,0.0,1.0
2023-10-17,37.0042,37.0042,36.94,36.98,383,36.7032252360574,36.7032252360574,36.6395474086715,36.6792220674789,386.140686788385,0.0,1.0
2023-10-18,36.4777,36.4777,36.4777,36.4777,178,36.1810075395045,36.1810075395045,36.1810075395045,36.1810075395045,179.459640335072,0.0,1.0
2023-10-19,36.1404,36.1404,36.1404,36.1404,26,35.8464509791107,35.8464509791107,35.8464509791107,35.8464509791107,26.2132058916397,0.0,1.0
2023-10-20,35.6227,35.95,35.6227,35.95,1791,35.3329617074954,35.6575996031873,35.3329617074954,35.6575996031873,1805.68660584334,0.0,1.0
2023-10-23,35.6545,35.6545,35.6506,35.6506,2079,35.3645030612474,35.3645030612474,35.3606347820136,35.3606347820136,2096.04827110457,0.0,1.0
2023-10-24,35.9859,35.9859,35.9859,35.9859,90,35.693207609467,35.693207609467,35.693207609467,35.693207609467,90.7380203941375,0.0,1.0
2023-10-25,35.2909,35.2909,35.2909,35.2909,134,35.0038604126877,35.0038604126877,35.0038604126877,35.0038604126877,135.098830364605,0.0,1.0
2023-10-26,34.7035,35.13,34.7035,35.13,277,34.4212380481005,34.8442690976348,34.4212380481005,34.8442690976348,279.271462768623,0.0,1.0
2023-10-27,34.8048,34.91,34.8048,34.85,13962,34.5217141215303,34.6260584741939,34.5217141215303,34.5665464859827,14076.4915638105,0.0,1.0
2023-10-30,35.2008,35.2008,35.2008,35.2008,144,34.914493243724,34.914493243724,34.914493243724,34.914493243724,145.18083263062,0.0,1.0
2023-10-31,35.3792,35.42,35.05,35.05,923,35.0914422220051,35.1319103739887,34.7649197800199,34.7649197800199,930.568809153211,0.0,1.0
2023-11-01,35.9666,35.9666,35.5373,35.5373,1036,35.6740645865924,35.6740645865924,35.2482563109416,35.2482563109416,1044.49543475918,0.0,1.0
2023-11-02,36.5559,36.5559,36.5559,36.5559,100,36.258571497473,36.258571497473,36.258571497473,36.258571497473,100.820022660153,0.0,1.0
2023-11-03,36.9765,36.9765,36.9765,36.9765,211,36.6757505348333,36.6757505348333,36.6757505348333,36.6757505348333,212.730247812922,0.0,1.0
2023-11-06,37.1163,37.14,37.1163,37.14,320,36.8144134673653,36.8379207027087,36.8144134673653,36.8379207027087,322.624072512489,0.0,1.0
2023-11-07,37.4508,37.55,37.4508,37.55,752,37.1461928016425,37.244585955485,37.1461928016425,37.244585955485,758.166570404349,0.0,1.0
2023-11-08,37.5487,37.5487,37.53,37.53,678,37.2432965290737,37.2432965290737,37.2247486260812,37.2247486260812,683.559753635836,0.0,1.0
2023-11-09,37.2934,37.66,37.2934,37.59,4699,36.9900730192352,37.3536912672054,36.9900730192352,37.2842606142924,4737.53286480058,0.0,1.0
2023-11-10,38.0421,38.05,37.4843,37.6,5687,37.7326834454635,37.740519190578,37.1794203283937,37.2941792789943,5733.63468868289,0.0,1.0
2023-11-13,38.0639,38.19,37.8635,38.01,99196,37.7543061345135,37.879380496404,37.5555360938883,37.7008445317705,100009.429677965,0.0,1.0
2023-11-14,38.86,38.9699,38.7183,38.73,103841,38.5439310314286,38.6529371565021,38.4033835526033,38.4149883903045,104692.519730529,0.0,1.0
2023-11-15,38.7561,38.9,38.7501,38.9,1637,38.4408761051763,38.5836056902361,38.4349249063552,38.5836056902361,1650.4237709467,0.0,1.0
2023-11-16,38.8076,38.87,38.73,38.84,6061,38.4919572283909,38.5538496961305,38.4149883903045,38.5240937020249,6110.70157343186,0.0,1.0
2023-11-17,38.92,38.94,38.79,38.81,9464,38.6034430196398,38.6232803490435,38.4745003785156,38.4943377079193,9541.60694455686,0.0,1.0
2023-11-20,39.261,39.32,39.1599,39.16,464,38.9416694859732,39.0001896077142,38.8413917858374,38.8414909724844,467.804905143109,0.0,1.0
2023-11-21,39.0893,39.1399,39.0425,39.0499,6466,38.7713660130423,38.8215544564337,38.7249466622376,38.732286474117,6519.02266520548,0.0,1.0
2023-11-22,39.2659,39.41,39.1501,39.23,5079,38.9465296316771,39.0894575900309,38.8316714944296,38.9109216253975,5120.64895090916,0.0,1.0
2023-11-24,39.2489,39.2489,39.2075,39.23,448,38.929667901684,38.929667901684,38.8886046298183,38.9109216253975,451.673701517484,0.0,1.0
2023-11-27,39.2804,39.46,39.2208,39.25,45363,38.9609116954948,39.1390509135402,38.9017964538717,38.9307589548012,45734.9868793251,0.0,1.0
2023-11-28,39.3143,39.38,39.1999,39.2351,44028,38.9945359688341,39.0597015959254,38.8810664446449,38.9159801443954,44389.0395768121,0.0,1.0
2023-11-29,39.39,39.76,39.39,39.7496,7011,39.0696202606272,39.436610854596,39.0696202606272,39.4262954433061,7068.49178870331,0.0,1.0
2023-11-30,39.4,39.4,39.125,39.3998,110269,39.0795389253291,39.0795389253291,38.8067756460279,39.079340552035,111173.230787124,0.0,1.0
2023-12-01,39.69,39.72,39.27,39.2853,44285,39.367180201683,39.3969361957886,38.9505962842049,38.9657718411988,44648.1470350487,0.0,1.0
2023-12-04,39.4491,39.4491,39.29,39.42,8722,39.1282395690152,39.1282395690152,38.9704336136086,39.0993762547328,8793.52237641853,0.0,1.0
2023-12-05,39.6,39.67,39.44,39.5692,35444,39.2779122193663,39.3473428722793,39.1192135841365,39.2473627320846,35734.6488316645,0.0,1.0
2023-12-06,39.3399,39.63,39.3399,39.62,20956,39.0199277504709,39.3076682134719,39.0199277504709,39.29774954877,21127.8439486616,0.0,1.0
2023-12-07,39.68,39.72,39.52,39.63,9012,39.3572615369812,39.3969361957886,39.1985629017514,39.3076682134719,9085.90044213296,0.0,1.0
2023-12-08,39.9175,39.97,39.61,39.61,19159,39.5928298236503,39.6449028133351,39.2878308840681,39.2878308840681,19316.1081414587,0.0,1.0
2023-12-11,39.9798,39.98,39.7417,39.8071,12121,39.6546231047429,39.654821478037,39.4184596981916,39.4833277653418,12220.3949466371,0.0,1.0
2023-12-12,40.33,40.33,39.924,39.924,8751,40.0019747426021,40.0019747426021,39.5992769557066,39.5992769557066,8822.76018298996,0.0,1.0
2023-12-13,40.85,40.96,40.435,40.52,14412,40.5177453070988,40.6268506188193,40.1061207219716,40.1904293719374,14530.1816657812,0.0,1.0
2023-12-14,40.77,40.89,40.57,40.8593,11044,40.4383959894839,40.5574199659063,40.2400226954467,40.5269696652715,11134.5633025873,0.0,1.0
2023-12-15,40.91,40.97,40.82,40.84,17391,40.57725729531,40.6367692835211,40.4879893129932,40.507826642397,17533.6101408272,0.0,1.0
2023-12-18,41.21,41.27,41.03,41.03,17077,40.8748172363658,40.9343292245769,40.6962812717323,40.6962812717323,17217.0352696743,0.0,1.0
2023-12-19,41.3574,41.39,41.29,41.37,16361,41.0210183540712,41.0533532009993,40.9541665539807,41.0335158715955,16495.1639074276,0.0,1.0
2023-12-20,40.7977,41.4486,40.7977,41.42,10420,40.5280627021217,41.1746608194864,40.5280627021217,41.1462498406008,10489.3253132908,0.062702,1.0
2023-12-21,41.1714,41.1714,40.93,41.01,4496,40.8992928702876,40.8992928702876,40.6594883142393,40.7389595838494,4525.91234247171,0.0,1.0
2023-12-22,41.18,41.32,41.1517,41.2809,6723,40.9078360317707,41.0469107535883,40.8797230701461,41.0080691705664,6767.72879858481,0.0,1.0
2023-12-26,41.27,41.34,41.22,41.34,2999,40.997241210082,41.0667785709908,40.9475716665757,41.0667785709908,3018.95265014961,0.0,1.0
2023-12-27,41.2232,41.2232,41.18,41.18,781,40.9507505173601,40.9507505173601,40.9078360317707,40.9078360317707,786.196071946265,0.0,1.0
2023-12-28,41.21,41.32,41.21,41.23,118700,40.9376377578745,41.0469107535883,40.9376377578745,40.957505575277,119489.723098619,0.0,1.0
2023-12-29,41.1,41.302,40.905,41.302,8197,40.8283647621607,41.029029717926,40.6346535424862,41.029029717926,8251.53546958198,0.0,1.0
2024-01-02,40.41,40.8,40.22,40.8,20552,40.142925061774,40.530347501123,39.9541807964502,40.530347501123,20688.7345334694,0.0,1.0
2024-01-03,40.0375,40.26,40.0375,40.04,6652,39.7728869626522,39.9939164312552,39.7728869626522,39.7753704398276,6696.25642840789,0.0,1.0
2024-01-04,39.87,40.17,39.86,40.0499,20436,39.6064939919062,39.9045112529439,39.5965600832049,39.7852050094418,20571.9627737438,0.0,1.0
2024-01-05,39.91,40.18,39.91,40.04,3733,39.6462296267112,39.9144451616451,39.6462296267112,39.7753704398276,3757.83602634495,0.0,1.0
2024-01-08,40.8305,40.8305,40.285,40.285,885,40.5606459226618,40.5606459226618,40.0187512030083,40.0187512030083,890.887994458956,0.0,1.0
2024-01-09,40.92,40.9999,40.51,40.51,5206,40.649554405538,40.7289263360611,40.2422641487866,40.2422641487866,5240.63604424105,0.0,1.0
2024-01-10,41.3525,41.4,40.98,41.1,7581,41.0791959568674,41.1263820231983,40.7091578577456,40.8283647621607,7631.4371593145,0.0,1.0
2024-01-11,41.5142,41.55,41.125,41.55,6404,41.2398272605667,41.2753906537172,40.8531995339138,41.2753906537172,6446.60645933915,0.0,1.0
2024-01-12,41.57,41.61,41.49,41.49,10764,41.2952584711197,41.3349941059247,41.2157872015096,41.2157872015096,10835.6139800635,0.0,1.0
2024-01-16,41.63,41.63,41.38,41.38,2807,41.3548619233272,41.3548619233272,41.1065142057958,41.1065142057958,2825.67525474157,0.0,1.0
2024-01-17,41.43,41.45,41.19,41.21,5223,41.1561837493021,41.1760515667046,40.9177699404719,40.9376377578745,5257.74914695946,0.0,1.0
2024-01-18,42.02,42.02,41.61,41.849,11357,41.7422843626762,41.7422843626762,41.3349941059247,41.5724145238847,11432.559269006,0.0,1.0
2024-01-19,42.67,42.67,42.24,42.28,15351,42.3879884282578,42.3879884282578,41.9608303541038,42.0005659889088,15453.1317547338,0.0,1.0
2024-01-22,42.99,43.08,42.98,43.06,38657,42.705873506698,42.7952786850093,42.6959395979967,42.7754108676068,38914.1889285874,0.0,1.0
2024-01-23,43.12,43.24,42.92,43.24,15194,42.8350143198143,42.9542212242294,42.6363361457892,42.9542212242294,15295.0872178637,0.0,1.0
2024-01-24,43.17,43.59,43.12,43.3848,19508,42.8846838633206,43.3019080287733,42.8350143198143,43.0980642222235,19637.7886959382,0.0,1.0
2024-01-25,43.27,43.46,43.07,43.37,171631,42.9840229503331,43.172767215657,42.785344776308,43.0833620373457,172772.878392074,0.0,1.0
2024-01-26,43.19,43.4,43.13,43.19,56798,42.9045516807231,43.1131637634494,42.8449482285155,42.9045516807231,57175.8828353443,0.0,1.0
2024-01-29,43.6099,43.6099,43.215,43.27,17996,43.3216765070888,43.3216765070888,42.9293864524762,42.9840229503331,18115.7292070998,0.0,1.0
2024-01-30,43.52,43.71,43.46,43.71,7613,43.2323706678645,43.4211149331884,43.172767215657,43.4211149331884,7663.65005854919,0.0,1.0
2024-01-31,42.79,43.28,42.73,43.17,14947,42.5071953326729,42.9939568590344,42.4475918804653,42.8846838633206,15046.443901896,0.0,1.0
2024-02-01,43.4,43.4,42.92,42.9901,22847,43.1131637634494,43.1131637634494,42.6363361457892,42.705972845785,22999.0034004563,0.0,1.0
2024-02-02,44.24,44.31,43.52,43.52,11164,43.9476120943549,44.0171494552637,43.2323706678645,43.2323706678645,11238.2752204969,0.0,1.0
2024-02-05,44.17,44.25,43.985,44.25,126876,43.8780747334461,43.9575460030562,43.6942974224729,43.9575460030562,127720.118853079,0.0,1.0
2024-02-06,44.0993,44.38,43.83,44.38,11415,43.8078419989283,44.0866868161725,43.5403218376034,44.0866868161725,11490.9451488689,0.0,1.0
2024-02-07,44.7,44.719,44.57,44.655,25854,44.4045718946127,44.4234463211451,44.2754310814964,44.359869305457,26026.0092754145,0.0,1.0
2024-02-08,44.93,45.009,44.79,44.79,8643,44.6330517947416,44.7115296734815,44.493977072924,44.493977072924,8700.50275266525,0.0,1.0
2024-02-09,45.47,45.55,45.13,45.13,14650,45.1694828646094,45.2489541342194,44.8317299687667,44.8317299687667,14747.4679308742,0.0,1.0
2024-02-12,45.26,45.62,45.2118,45.51,11028,44.960870781883,45.3184914951282,44.9129893419429,45.2092184994144,11101.3703987496,0.0,1.0
2024-02-13,44.59,44.79,44.181,44.34,9611,44.2952988988989,44.493977072924,43.8890020330175,44.0469511813675,9674.94295451414,0.0,1.0
2024-02-14,45.22,45.22,44.79,45.02,15125,44.921135147078,44.921135147078,44.493977072924,44.7224569730529,15225.6281538889,0.0,1.0
2024-02-15,45.3,45.3,45.086,45.24,4668,45.000606416688,45.000606416688,44.7880207704811,44.9410029644805,4699.05667585809,0.0,1.0
2024-02-16,44.98,45.35,44.88,44.88,12239,44.6827213382478,45.0502759601943,44.5833822512353,44.5833822512353,12320.4273041618,0.0,1.0
2024-02-20,44.4792,44.53,44.37,44.53,2981,44.185231190489,44.2356954466913,44.0767529074712,44.2356954466913,3000.83289433011,0.0,1.0
2024-02-21,44.19,44.19,43.86,44.062,4162,43.8979425508486,43.8979425508486,43.5701235637072,43.7707885194726,4189.6902067098,0.0,1.0
2024-02-22,45.72,45.77,45.13,45.13,10791,45.4178305821408,45.467500125647,44.8317299687667,44.8317299687667,10862.7936137927,0.0,1.0
2024-02-23,45.86,46.169,45.68,46.09,16404,45.5569053039583,45.8638630828271,45.3780949473357,45.7853852040872,16513.1374701748,0.0,1.0
2024-02-26,45.88,46.08,45.87,45.91,15722,45.5767731213608,45.775451295386,45.5668392126596,45.6065748474646,15826.6000552358,0.0,1.0
2024-02-27,45.97,45.97,45.74,45.74,10048,45.6661782996721,45.6661782996721,45.4376983995433,45.4376983995433,10114.8503596877,0.0,1.0
2024-02-28,45.97,45.98,45.79,45.855,16495,45.6661782996721,45.6761122083734,45.4873679430495,45.5519383496077,16604.7429023734,0.0,1.0
2024-02-29,46.2,46.31,46.0,46.31,52231,45.894658199801,46.0039311955148,45.6959800257759,46.0039311955148,52578.4981226958,0.0,1.0
2024-03-01,46.89,46.89,46.19,46.19,36784,46.5800979001877,46.5800979001877,45.8847242910998,45.8847242910998,37028.7276702579,0.0,1.0
2024-03-04,46.93,47.13,46.9,47.02,38096,46.6198335349927,46.8185117090178,46.5900318088889,46.709238713304,38349.4565388795,0.0,1.0
2024-03-05,46.28,46.58,46.0,46.58,40874,45.9741294694111,46.2721467304487,45.6959800257759,46.2721467304487,41145.9388536896,0.0,1.0
2024-03-06,46.65,46.88,46.47,46.7,34820,46.3416840913575,46.5701639914864,46.1628737347349,46.3913536348638,35051.6609797298,0.0,1.0
2024-03-07,47.305,47.33,46.8299,46.98,40736,46.9923551112898,47.0171898830429,46.5203951088931,46.669503078499,41007.0207257401,0.0,1.0
2024-03-08,46.59,47.58,46.5099,47.47,37266,46.28208063915,47.2655376005743,46.2025100304529,47.1562646048605,37513.9344649802,0.0,1.0
2024-03-11,46.25,46.37,46.08,46.37,47043,45.9443277433073,46.0635346477224,45.775451295386,46.0635346477224,47355.9818342742,0.0,1.0
2024-03-12,47.05,47.05,46.38,46.62,26056,46.7390404394078,46.7390404394078,46.0734685564236,46.3118823652538,26229.3532018334,0.0,1.0
2024-03-13,46.94,47.089,46.84,46.915,21873,46.6297674436939,46.7777826833427,46.5304283566814,46.6049326719408,22018.5232800009,0.0,1.0
2024-03-14,46.85,46.98,46.65,46.75,15176,46.5403622653826,46.669503078499,46.3416840913575,46.4410231783701,15276.9674620442,0.0,1.0
2024-03-15,46.355,46.63,46.27,46.63,23600,46.0486337846705,46.321816273955,45.9641955607098,46.321816273955,23757.0131855721,0.0,1.0
2024-03-18,46.67,46.98,46.63,46.98,29337,46.36155190876,46.669503078499,46.321816273955,46.669503078499,29532.1820264886,0.0,1.0
2024-03-19,47.07,47.08,46.41,46.56,14870,46.7589082568103,46.7688421655115,46.1032702825274,46.2522789130462,14968.9316131126,0.0,1.0
2024-03-20,47.59,47.59,47.025,47.06,14733,47.2754715092756,47.2754715092756,46.7142056676546,46.748974348109,14831.0201382642,0.0,1.0
2024-03-21,47.81,48.0,47.76,47.84,30483,47.5276308675756,47.7165087145708,47.4779261709979,47.5574536855222,30664.1042988378,0.033837,1.0
2024-03-22,47.9,47.96,47.635,47.81,72163,47.6170993214154,47.6767449573086,47.3536644295537,47.5276308675756,72591.7317362803,0.0,1.0
2024-03-25,47.66,47.84,47.62,47.82,21440,47.3785167778426,47.5574536855222,47.3387530205804,47.5375718068912,21567.3784131182,0.0,1.0
2024-03-26,47.45,47.89,47.45,47.88,22314,47.1697570522163,47.6071583820999,47.1697570522163,47.5972174427844,22446.5709846231,0.0,1.0
2024-03-27,47.56,47.6659,47.26,47.6659,82266,47.2791073846872,47.3843819320387,46.9808792052212,47.3843819320387,82754.7552487678,0.0,1.0
2024-03-28,47.6,47.66,47.43,47.43,15839,47.3188711419494,47.3785167778426,47.1498751735853,47.1498751735853,15933.1019909225,0.0,1.0
2024-04-01,47.61,47.8,47.49,47.8,97578,47.3288120812649,47.5176899282601,47.2095208094785,47.5176899282601,98157.7262497783,0.0,1.0
2024-04-02,47.21,47.21,46.899,47.09,109350,46.9311745086435,46.9311745086435,46.6220112959303,46.8118832368571,109999.665553847,0.0,1.0
2024-04-03,47.36,47.566,47.25,47.31,19289,47.0802885983765,47.2850719482766,46.9709382659056,47.0305839017988,19403.5989837051,0.0,1.0
2024-04-04,46.69,47.8,46.68,47.68,29412,46.4142456642356,47.5176899282601,46.4043047249201,47.3983986564737,29586.7413193392,0.0,1.0
2024-04-05,47.34,47.46,46.905,46.905,17524,47.0604067197454,47.1796979915319,46.6279758595196,46.6279758595196,17628.1128410207,0.0,1.0
2024-04-08,47.3054,47.4,47.21,47.245,41058,47.0260110697137,47.1200523556387,46.9311745086435,46.9659677962479,41301.9320375843,0.0,1.0
2024-04-09,47.23,47.4,46.88,47.4,13605,46.9510563872745,47.1200523556387,46.6031235112308,47.1200523556387,13685.8294454512,0.0,1.0
2024-04-10,46.8,46.97,46.72,46.91,11671,46.5235959967065,46.6925919650706,46.4440684821822,46.6329463291774,11740.3392471783,0.0,1.0
2024-04-11,47.54,47.59,46.91,47.06,13183,47.2592255060562,47.3089302026338,46.6329463291774,46.7820604189104,13261.3222770586,0.0,1.0
2024-04-12,46.79,47.13,46.62,47.13,19689,46.513655057391,46.8516469941192,46.3446590890269,46.8516469941192,19805.9754466364,0.0,1.0
2024-04-15,45.96,47.1635,45.94,47.105,15144,45.6885570942015,46.8849491408262,45.6686752155705,46.8267946458304,15233.9728865794,0.0,1.0
2024-04-16,45.88,46.08,45.8001,46.018,18967,45.6090295796772,45.807848365988,45.5296014745461,45.7462145422316,19079.6859310454,0.0,1.0
2024-04-17,45.5,46.31,45.438,46.31,18132,45.2312738856869,46.0364899702453,45.1696400619306,46.0364899702453,18239.7250646763,0.0,1.0
2024-04-18,45.23,45.7877,45.18,45.77,10783,44.9628685241674,45.5172747097949,44.9131638275898,45.4996792472064,10847.0634994708,0.0,1.0
2024-04-19,44.37,45.045,44.23,45.02,50462,44.1079477430314,44.77896114683,43.9687745926139,44.7541087985412,50761.8026810993,0.0,1.0
2024-04-22,44.8,45.0485,44.3945,44.6,114672,44.5354081335994,44.7824404755905,44.1323030443544,44.3365893472887,115353.284393148,0.0,1.0
2024-04-23,45.46,45.55,45.03,45.03,34449,45.1915101284248,45.2809785822646,44.7640497378567,44.7640497378567,34653.6669288017,0.0,1.0
2024-04-24,45.36,45.7455,45.2398,45.66,10455,45.0921007352694,45.4753239458833,44.9726106446967,45.3903289147355,10517.1147998671,0.0,1.0
2024-04-25,45.17,45.25,44.56,44.56,12297,44.9032228882742,44.9827504027985,44.2968255900266,44.2968255900266,12370.0584116658,0.0,1.0
2024-04-26,45.74,45.92,45.54,45.66,24301,45.4698564292597,45.6487933369394,45.271037642949,45.3903289147355,24445.3760642344,0.0,1.0
2024-04-29,45.94,45.94,45.77,45.88,10001,45.6686752155705,45.6686752155705,45.4996792472064,45.6090295796772,10060.4175144401,0.0,1.0
2024-04-30,45.14,45.87,45.12,45.82,7566,44.8734000703276,45.5990886403617,44.8535181916965,45.549383943784,7610.95079634572,0.0,1.0
2024-05-01,45.04,45.6672,44.9,45.0,11773,44.7739906771723,45.3974863910427,44.6348175267548,44.7342269199101,11842.9452452258,0.0,1.0
2024-05-02,45.6031,45.7,45.3194,45.3194,5260,45.3337649700301,45.4300926719976,45.0517405216483,45.0517405216483,5291.25048754671,0.0,1.0
2024-05-03,46.47,46.57,46.34,46.48,16253,46.1955449992938,46.2949543924492,46.0663127881919,46.2054859386094,16349.5616300564,0.0,1.0
2024-05-06,47.19,47.19,46.68,46.68,14969,46.9112926300124,46.9112926300124,46.4043047249201,46.4043047249201,15057.9331840469,0.0,1.0
2024-05-07,47.1425,47.51,47.1001,47.51,13616,46.8640731682636,47.2294026881095,46.8219235855657,47.2294026881095,13696.8947981818,0.0,1.0
2024-05-08,47.1,47.17,46.98,47.04,16756,46.8218241761726,46.8914107513813,46.7025329043862,46.7621785402794,16855.5500321926,0.0,1.0
2024-05-09,47.39,47.39,47.0999,47.17,18811,47.1101114163231,47.1101114163231,46.8217247667794,46.8914107513813,18922.7591105022,0.0,1.0
2024-05-10,47.62,47.79,47.495,47.665,9934,47.3387530205804,47.5077489889445,47.2144912791362,47.3834872475003,9993.01945689908,0.0,1.0
2024-05-13,47.59,47.84,47.56,47.84,10216,47.3089302026338,47.5574536855222,47.2791073846872,47.5574536855222,10276.6948632657,0.0,1.0
2024-05-14,47.96,47.96,47.59,47.59,4255,47.6767449573086,47.6767449573086,47.3089302026338,47.3089302026338,4280.27962443181,0.0,1.0
2024-05-15,48.75,48.76,48.2,48.2,11676,48.462079163236,48.4720201025515,47.9153275008815,47.9153275008815,11745.3689529649,0.0,1.0
2024-05-16,48.55,48.86,48.55,48.82,28907,48.2632603769252,48.5714294957069,48.2632603769252,48.5316657384447,29078.7410348884,0.0,1.0
2024-05-17,48.49,48.66,48.3789,48.66,9020,48.203614741032,48.3726107093961,48.0931709052364,48.3726107093961,9073.58923910104,0.0,1.0
2024-05-20,48.88,48.9,48.5,48.69,19054,48.5913113743379,48.611193252969,48.2135556803476,48.4024335273427,19167.2028117329,0.0,1.0
2024-05-21,48.84,48.87,48.692,48.7,8941,48.5515476170758,48.5813704350224,48.4044217152059,48.4123744666583,8994.11988767209,0.0,1.0
2024-05-22,48.64,49.02,48.48,49.02,11174,48.3527288307651,48.7304845247554,48.1936738017165,48.7304845247554,11240.3864919861,0.0,1.0
2024-05-23,48.67,49.16,48.45,49.065,75740,48.3825516487117,48.8696576751729,48.1638509837699,48.7752187516753,76189.9832560434,0.0,1.0
2024-05-24,49.27,49.28,48.94,48.94,16757,48.9790080076438,48.9889489469593,48.6509570102311,48.6509570102311,16856.5559733499,0.0,1.0
2024-05-28,49.59,49.76,49.41,49.76,24837,49.297118065741,49.4661140341051,49.1181811580613,49.4661140341051,24984.5605245623,0.0,1.0
2024-05-29,49.38,49.51,49.36,49.37,16780,49.0883583401147,49.2175905512167,49.0684764614836,49.0784174007992,16879.6926199684,0.0,1.0
2024-05-30,48.77,49.17,48.69,49.17,18190,48.481961041867,48.8795986144885,48.4024335273427,48.8795986144885,18298.0696518013,0.0,1.0
2024-05-31,48.84,49.07,48.0,49.07,233529,48.5515476170758,48.7801892213331,47.7165087145708,48.7801892213331,234916.432529714,0.0,1.0
2024-06-03,48.7,53.72,48.24,49.08,20743,48.4123744666583,53.4027260030571,47.9550912581436,48.7901301606486,20866.2374264604,0.0,1.0
2024-06-04,48.6934,48.7619,48.41,48.67,8613,48.40581344671,48.4739088810214,48.1240872265077,48.3825516487117,8664.17118806843,0.0,1.0
2024-06-05,49.6713,49.6713,49.0,49.075,23914,49.3779379023763,49.3779379023763,48.7106026461244,48.7851596909909,24056.0768363483,0.0,1.0
2024-06-06,49.76,49.89,49.62,49.85,28885,49.4661140341051,49.595346245207,49.3269408836876,49.5555824879449,29056.6103294272,0.0,1.0
2024-06-07,49.7,49.95,49.4501,49.82,13979,49.4064683982118,49.6549918811002,49.1580443247166,49.5257596699983,14062.051438292,0.0,1.0
2024-06-10,50.01,50.01,49.55,49.71,15464,49.7146375169934,49.7146375169934,49.2573543084788,49.4164093375274,15555.8740569244,0.0,1.0
2024-06-11,50.15,50.15,49.64,49.8,17031,49.8899728223591,49.8899728223591,49.3826171665385,49.5417875683645,17119.7657902355,0.036377,1.0
2024-06-12,50.85,51.04,50.7,51.04,12733,50.5863433303481,50.7753581825166,50.4371210786362,50.7753581825166,12799.3645591608,0.0,1.0
2024-06-13,51.18,51.25,50.885,51.25,85594,50.9146322841144,50.9842693349133,50.6211618557476,50.9842693349133,86040.1170248027,0.0,1.0
2024-06-14,51.4249,51.46,51.25,51.32,48072,51.1582624804094,51.19318048731,50.9842693349133,51.0539063857122,48322.5518799953,0.0,1.0
2024-06-17,52.2,52.31,51.5,51.5,30478,51.9293435957556,52.038773247011,51.2329730877665,51.2329730877665,30636.8517265455,0.0,1.0
2024-06-18,52.42,52.49,52.25,52.34,69035,52.1482028982664,52.2178399490654,51.9790843463262,52.0686176973534,69394.8113046155,0.0,1.0
2024-06-20,51.94,52.74,51.72,52.74,23258,51.6706916927882,52.4665437019186,51.4518323902774,52.4665437019186,23379.2209940283,0.0,1.0
2024-06-21,51.75,51.86,51.49,51.68,31327,51.4816768406198,51.5911064918752,51.2230249376524,51.4120397898209,31490.2767254246,0.0,1.0
2024-06-24,51.22,51.74,51.22,51.74,16762,50.9544248845709,51.4717286905056,50.9544248845709,51.4717286905056,16849.3637587885,0.0,1.0
2024-06-25,51.79,51.8,51.41,51.5,44152,51.5214694410763,51.5314175911904,51.1434397367394,51.2329730877665,44382.1207897643,0.0,1.0
2024-06-26,52.31,52.31,51.63,51.76,30752,52.038773247011,52.038773247011,51.3622990392502,51.4916249907339,30912.2798180566,0.0,1.0
2024-06-27,52.0201,52.31,51.83,52.31,40901,51.7503763752024,52.038773247011,51.5612620415328,52.038773247011,41114.176536106,0.0,1.0
2024-06-28,51.91,52.628,51.84,52.1,196633,51.6408472424458,52.3551244206403,51.5712101916469,51.8298620946143,197657.853715658,0.0,1.0
2024-07-01,52.22,52.269,51.74,52.12,190933,51.9492398959839,51.9979858315431,51.4717286905056,51.8497583948426,191928.145242618,0.0,1.0
2024-07-02,52.85,52.85,52.19,52.22,64968,52.575973353174,52.575973353174,51.9193954456415,51.9492398959839,65306.6140485009,0.0,1.0
2024-07-03,53.2902,53.33,52.79,52.79,32897,53.013890921198,53.0534845586522,52.5162844524892,52.5162844524892,33068.4595855426,0.0,1.0
2024-07-05,53.73,53.74,53.35,53.57,53010,53.4514105632174,53.4613587133315,53.0733808588805,53.2922401613913,53286.2887992709,0.0,1.0
2024-07-08,53.865,53.92,53.6657,53.92,114323,53.5857105897581,53.6404254153859,53.3874439579835,53.6404254153859,114918.852940937,0.0,1.0
2024-07-09,53.9121,54.11,53.79,54.07,32527,53.6325663767957,53.8294402675543,53.5110994639022,53.7896476670978,32696.5311408014,0.0,1.0
2024-07-10,54.3499,54.3499,53.82,54.2,68709,54.0680963887923,54.0680963887923,53.5409439142446,53.9189736185815,69067.112188438,0.0,1.0
2024-07-11,53.3559,54.41,53.215,54.33,31785,53.0792502674478,54.1278847709782,52.9390808323397,54.0482995700652,31950.6638272934,0.0,1.0
2024-07-12,53.7,54.12,53.43,53.56,27812,53.421566112875,53.8393884176684,53.1529660597935,53.2822920112772,27956.9565003834,0.0,1.0
2024-07-15,53.97,54.43,53.773,54.13,41574,53.6901661659565,54.1477810712065,53.4941876087082,53.8493365677826,41790.6842207298,0.0,1.0
2024-07-16,54.09,54.29,53.7667,54.29,96705,53.8095439673261,54.0085069696086,53.4879202741363,54.0085069696086,97209.0276991791,0.0,1.0
2024-07-17,52.28,53.18,52.28,53.18,31494,52.0089287966686,52.9042623069403,52.0089287966686,52.9042623069403,31658.1471315646,0.0,1.0
2024-07-18,51.82,52.71,51.4702,52.71,27019,51.5513138914187,52.4366992515762,51.2033276004264,52.4366992515762,27159.8233742218,0.0,1.0
2024-07-19,51.26,51.87,51.215,51.75,47790,50.9942174850274,51.6010546419893,50.9494508095138,51.4816768406198,48039.0820923817,0.0,1.0
2024-07-22,52.2575,52.3235,51.7278,52.0,24198,51.9865454589118,52.0522032496651,51.4595919473664,51.730380593473,24324.1202860735,0.0,1.0
2024-07-23,52.2,52.527,52.17,52.38,28651,51.9293435957556,52.2546481044876,51.8994991454132,52.1084102978099,28800.3293791343,0.0,1.0
2024-07-24,50.09,51.65,50.0,51.65,33443,49.8302839216743,51.3821953394785,49.7407505706471,51.3821953394785,33617.3053445391,0.0,1.0
2024-07-25,49.61,50.66,49.61,50.05,27671,49.3527727161961,50.3973284781797,49.3527727161961,49.7904913212178,27815.2216065766,0.0,1.0
2024-07-26,50.19,50.5596,49.9903,50.03,22758,49.9297654228156,50.2974490510338,49.7311008650364,49.7705950209895,22876.6149876213,0.0,1.0
2024-07-29,50.2898,50.7,50.1,50.53,91844,50.0290479609546,50.4371210786362,49.8402320717884,50.268002526696,92322.6921048903,0.0,1.0
2024-07-30,49.7107,50.64,49.3151,50.56,36542,49.4529505878454,50.3774321779514,49.0594017693304,50.2978469770384,36732.4573722497,0.0,1.0
2024-07-31,51.22,51.37,50.7,50.74,194167,50.9544248845709,51.1036471362829,50.4371210786362,50.4769136790927,195179.000892059,0.0,1.0
2024-08-01,49.92,51.5231,49.5438,51.39,71305,49.6611653697341,51.2559533145302,49.2869159624405,51.1235434365111,71676.6425737032,0.0,1.0
2024-08-02,48.47,49.0,48.14,48.8,66345,48.2186836031853,48.7459355592342,47.8903946494191,48.5469725569516,66690.7909901458,0.0,1.0
2024-08-05,47.2,47.755,45.7437,45.83,49485,46.9552685386909,47.5073908700251,45.5065194375702,45.5923719730552,49742.9164541015,0.0,1.0
2024-08-06,47.7,48.5014,47.2121,47.49,131669,47.4526760443974,48.2499207945437,46.967305800329,47.2437648920006,132355.260515208,0.0,1.0
2024-08-07,47.04,48.57,47.03,48.35,31302,46.7960981368648,48.3181651043266,46.7861499867507,48.0993058018158,31465.1464251043,0.0,1.0
2024-08-08,48.76,48.79,47.58,47.98,55398,48.5071799564951,48.5370244068375,47.3332982430278,47.731224247593,55686.7350858707,0.0,1.0
2024-08-09,49.19,49.21,48.68,48.68,15015,48.9349504114026,48.9548467116309,48.427594755582,48.427594755582,15093.2583724024,0.0,1.0
2024-08-12,49.19,49.46,48.9699,49.36,19120,48.9349504114026,49.2035504644841,48.7159916273907,49.1040689633428,19219.653685004,0.0,1.0
2024-08-13,50.29,50.34,49.69,49.69,20919,50.0292469239569,50.0789876745275,49.4323579171091,49.4323579171091,21028.0300960563,0.0,1.0
2024-08-14,50.42,50.6399,50.11,50.54,36002,50.1585728754406,50.3773326964503,49.8501802219025,50.2779506768101,36189.6428853301,0.0,1.0
2024-08-15,51.69,51.75,51.11,51.11,34290,51.421987939935,51.4816768406198,50.8449952333155,50.8449952333155,34468.7199193925,0.0,1.0
2024-08-16,51.7,51.7325,51.4,51.4,40865,51.4319360900491,51.46426757792,51.1334915866252,51.1334915866252,41077.9889036447,0.0,1.0
2024-08-19,52.24,52.24,51.5,51.72,23207,51.9691361962121,51.9691361962121,51.2329730877665,51.4518323902774,23327.9551813748,0.0,1.0
2024-08-20,52.13,52.5257,52.03,52.31,17936,51.8597065449567,52.2533548449728,51.7602250438154,52.038773247011,18029.4826618321,0.0,1.0
2024-08-21,52.4523,52.4523,52.1899,52.33,27915,52.1803354231351,52.1803354231351,51.9192959641403,52.0586695472393,28060.4933377032,0.0,1.0
2024-08-22,51.57,53.25,51.57,52.665,20549,51.3026101385654,52.9738993577392,51.3026101385654,52.3919325760626,20656.1016513152,0.0,1.0
2024-08-23,52.2611,52.42,51.82,52.12,49964,51.9901267929529,52.1482028982664,51.5513138914187,51.8497583948426,50224.4130082394,0.0,1.0
2024-08-26,51.87,52.37,51.7252,52.37,32335,51.6010546419893,52.0984621476958,51.4570054283367,52.0984621476958,32503.5304343412,0.0,1.0
2024-08-27,52.0,52.06,51.4868,51.64,46208,51.730380593473,51.7900694941578,51.2198415296159,51.3722471893643,46448.83668811,0.0,1.0
2024-08-28,51.45,51.83,51.245,51.83,15775,51.1832323371959,51.5612620415328,50.9792952598562,51.5612620415328,15857.2195021411,0.0,1.0
2024-08-29,51.48,52.21,51.4,51.66,13104,51.2130767875383,51.9392917458697,51.1334915866252,51.3921434895926,13172.2982159148,0.0,1.0
2024-08-30,52.1,52.1,51.51,51.79,14098,51.8298620946143,51.8298620946143,51.2429212378807,51.5214694410763,14171.478956652,0.0,1.0
2024-09-03,50.31,51.84,50.18,51.84,67334,50.0491432241851,51.5712101916469,49.9198172727015,51.5712101916469,67684.9456708189,0.0,1.0
2024-09-04,50.31,50.5,49.86,50.0,14186,50.0491432241851,50.2381580763536,49.6014764690493,49.7407505706471,14259.9376137796,0.0,1.0
2024-09-05,50.105,50.5,49.94,50.32,10287,49.8452061468455,50.2381580763536,49.6810616699623,50.0590913742993,10340.6159758178,0.0,1.0
2024-09-06,48.92,50.2899,48.78,50.25,25846,48.6663503583211,50.0291474424557,48.5270762567233,49.9894543235004,25980.709683191,0.0,1.0
2024-09-09,49.56,49.72,49.14,49.42,35810,49.3030319656254,49.4622023674515,48.885209660832,49.1637578640276,35996.6421788699,0.0,1.0
2024-09-10,50.05,50.05,49.3,49.72,135916,49.7904913212178,49.7904913212178,49.0443800626581,49.4622023674515,136624.395933629,0.0,1.0
2024-09-11,51.02,51.13,49.515,50.06,13784,50.7554618822883,50.8648915335437,49.2582652901118,49.8004394713319,13855.8423846284,0.0,1.0
2024-09-12,51.55,51.59,51.04,51.13,17412,51.2827138383372,51.3225064387937,50.7753581825166,50.8648915335437,17502.7515671176,0.0,1.0
2024-09-13,51.8124,51.89,51.53,51.53,15222,51.5437532973319,51.6209509422176,51.2628175381089,51.2628175381089,15301.3372590549,0.0,1.0
2024-09-16,51.76,51.76,51.49,51.59,16401,51.4916249907339,51.4916249907339,51.2230249376524,51.3225064387937,16486.4822221626,0.0,1.0
2024-09-17,51.84,52.17,51.7037,52.09,21051,51.5712101916469,51.8994991454132,51.4356169055913,51.8199139445002,21160.7180817478,0.0,1.0
2024-09-18,51.59,52.4,51.59,51.85,32045,51.3225064387937,52.1283065980382,51.3225064387937,51.5811583417611,32212.0189506251,0.0,1.0
2024-09-19,53.03,53.3,52.66,52.89,38073,52.7550400552283,53.0236401083098,52.3869585010055,52.6157659536305,38271.436963868,0.0,1.0
2024-09-20,52.87,53.02,52.5101,53.02,54339,52.5958696534023,52.7450919051142,52.2378357307947,52.7450919051142,54622.2155643007,0.0,1.0
2024-09-23,53.11,53.11,52.92,52.98,20742,52.8346252561414,52.8346252561414,52.6456104039729,52.7052993046577,20850.1075697883,0.0,1.0
2024-09-24,53.31,53.44,52.8026,53.44,82770,53.033588258424,53.1629142099076,52.528819121633,53.1629142099076,83201.3983006159,0.0,1.0
2024-09-25,53.31,53.5,53.1969,53.28,75320,53.1049353962275,53.2942045338242,52.9922704516896,53.0750507955543,75610.8480321255,0.071719,1.0
2024-09-26,53.62,54.28,53.2293,54.28,118211,53.4137429365169,54.0712041513267,53.0245458204166,54.0712041513267,118667.471544418,0.0,1.0
2024-09-27,53.32,53.74,53.23,53.74,27129,53.1148969297852,53.5332813392096,53.0252431277657,53.5332813392096,27233.7585802381,0.0,1.0
2024-09-30,53.4,53.4386,52.8,53.19,49112,53.194589198247,53.2330407177798,52.5968971847835,52.9853969935348,49301.6458915792,0.0,1.0
2024-10-01,52.74,53.56,52.3,53.56,13378,52.5371279834372,53.3539737351706,52.0988205068973,53.3539737351706,13429.6591207352,0.0,1.0
2024-10-02,52.85,53.07,52.45,52.67,292828,52.6467048525722,52.8658585908421,52.2482435102632,52.4673972485331,293958.754747096,0.0,1.0
2024-10-03,52.79,53.16,52.54,52.54,46830,52.5869356512258,52.9555123928616,52.3378973122827,52.3378973122827,47010.8339530595,0.0,1.0
2024-10-04,53.55,53.55,53.04,53.55,48173,53.3440122016129,53.3440122016129,52.8359739901689,53.3440122016129,48359.0199449227,0.0,1.0
2024-10-07,53.0,53.46,52.85,53.46,76740,52.796127855938,53.2543583995933,52.6467048525722,53.2543583995933,77036.3313593377,0.0,1.0
2024-10-08,53.64,53.689,53.1481,53.27,64611,53.4336660036324,53.4824775180652,52.9436581679279,53.0650892619966,64860.4952496503,0.0,1.0
2024-10-09,54.03,54.11,53.4582,53.55,39624,53.8221658123836,53.9018580808454,53.252565323553,53.3440122016129,39777.0079982069,0.0,1.0
2024-10-10,53.97,54.12,53.6254,53.96,73069,53.7623966110373,53.9118196144031,53.4191221646381,53.7524350774796,73351.1558000448,0.0,1.0
2024-10-11,53.9983,54.12,53.6674,53.7,31637,53.7905877510056,53.9118196144031,53.4609606055805,53.4934352049787,31759.1662133876,0.0,1.0
2024-10-14,54.6,54.63,54.3418,54.38,79523,54.3899732251739,54.4198578258471,54.1327664287135,54.170819486904,79830.0779083739,0.0,1.0
2024-10-15,53.43,54.79,53.259,54.79,38687,53.2244737989202,54.5792423627707,53.0541315750831,54.5792423627707,38836.3897745464,0.0,1.0
2024-10-16,53.35,53.48,53.1,53.48,29725,53.1447815304584,53.2742814667088,52.8957431915153,53.2742814667088,29839.7830291414,0.0,1.0
2024-10-17,53.37,53.89,53.34,53.89,22114,53.1647045975738,53.6827043425755,53.1348199969007,53.6827043425755,22199.393167584,0.0,1.0
2024-10-18,53.46,53.62,53.385,53.62,19667,53.2543583995933,53.4137429365169,53.1796468979104,53.4137429365169,19742.9440818881,0.0,1.0
2024-10-21,53.47,53.49,53.1497,53.42,18464,53.2643199331511,53.2842430002665,52.9452520132972,53.2145122653624,18535.2986997499,0.0,1.0
2024-10-22,53.27,53.3232,53.0824,53.28,22545,53.0650892619966,53.1180846205237,52.8782108924537,53.0750507955543,22632.0574732378,0.0,1.0
2024-10-23,52.55,53.11,52.2,53.11,22979,52.3478588458404,52.905704725073,51.9992051713201,52.905704725073,23067.7333633857,0.0,1.0
2024-10-24,53.18,53.24,52.87,53.13,109201,52.9754354599771,53.0352046613234,52.6666279196876,52.9256277921885,109622.679447107,0.0,1.0
2024-10-25,53.52,53.92,53.45,53.45,37258,53.3141276009397,53.7125889432487,53.2443968660356,53.2443968660356,37401.871693852,0.0,1.0
2024-10-28,53.53,53.93,53.49,53.93,20992,53.3240891344974,53.7225504768064,53.2842430002665,53.7225504768064,21073.0605667868,0.0,1.0
2024-10-29,54.06,54.1699,53.555,53.6,30189,53.8520504130568,53.9615276668562,53.3489929683917,53.3938198694015,30305.5747642304,0.0,1.0
2024-10-30,53.69,54.01,53.54,53.72,18287,53.483473671421,53.8022427452682,53.3340506680551,53.5133582720942,18357.6152145974,0.0,1.0
2024-10-31,52.24,53.29,52.24,53.29,24882,52.039051305551,53.085012329112,52.039051305551,53.085012329112,24978.0817941496,0.0,1.0
2024-11-01,52.49,52.8349,52.49,52.6,95603,52.2880896444941,52.6316629369,52.2880896444941,52.3976665136291,95972.1707968043,0.0,1.0
2024-11-04,52.35,52.67,52.25,52.52,30770,52.148628174686,52.4673972485331,52.0490128391087,52.3179742451673,30888.8182945898,0.0,1.0
2024-11-05,53.12,53.12,52.64,52.64,14696,52.9156662586307,52.9156662586307,52.43751264786,52.43751264786,14752.7485751476,0.0,1.0
2024-11-06,54.9,54.9599,54.2201,54.68,46838,54.6888192319056,54.7484888179164,54.011534565316,54.4696654936357,47018.8648450438,0.0,1.0
2024-11-07,55.66,55.7,55.22,55.41,24588,55.4458957822927,55.4857419165236,55.0075883057528,55.1968574433496,24682.9465137268,0.0,1.0
2024-11-08,56.14,56.2699,55.73,55.73,66547,55.9240493930634,56.0534497139783,55.5156265171967,55.5156265171967,66803.9711098494,0.0,1.0
2024-11-11,56.4087,56.48,56.09,56.43,25846,56.1917157997595,56.262741534026,55.8742417252748,56.2129338662374,25945.804278257,0.0,1.0
2024-11-12,56.2,56.47,55.9284,56.47,48863,55.9838185944098,56.2527800004683,55.713263342982,56.2527800004683,49051.6843785681,0.0,1.0
2024-11-13,55.98,56.42,55.9,56.42,32609,55.7646648561398,56.2029723326797,55.684972587678,56.2029723326797,32734.9195894793,0.0,1.0
2024-11-14,55.46,55.98,55.35,55.98,25999,55.2466651111382,55.7646648561398,55.1370882420032,55.7646648561398,26099.3950874566,0.0,1.0
2024-11-15,54.31,54.86,54.13,54.8,28350,54.1010887519999,54.6489730976747,53.9217811479609,54.5892038963284,28459.4734693409,0.0,1.0
2024-11-18,54.5948,54.795,54.31,54.53,19678,54.3847932277239,54.5842231295495,54.1010887519999,54.3202424902698,19753.9865583665,0.0,1.0
2024-11-19,54.8858,54.945,54.245,54.25,18183,54.6746738542537,54.7336461329154,54.0363387838747,54.0413195506535,18253.2136188016,0.0,1.0
2024-11-20,54.99,55.04,54.4548,55.04,16499,54.7784730339251,54.8282807017138,54.2453317579157,54.8282807017138,16562.7108561078,0.0,1.0
2024-11-21,55.41,55.61,54.7052,55.3,39238,55.1968574433496,55.396088114504,54.4947685582012,55.0872805742146,39389.5174599647,0.0,1.0
2024-11-22,55.77,55.7712,55.44,55.44,20919,55.5554726514276,55.5566680354545,55.2267420440227,55.2267420440227,20999.7786774301,0.0,1.0
2024-11-25,55.86,56.3,55.67,56.3,40449,55.6451264534471,56.083433929987,55.4558573158504,56.083433929987,40605.1937340872,0.0,1.0
2024-11-26,56.19,56.22,55.97,56.08,55125,55.973857060852,56.0037416615252,55.7547033225821,55.8642801917171,55337.8650792741,0.0,1.0
2024-11-27,55.59,56.03,55.3406,56.03,27408,55.3761650473886,55.8144725239285,55.127724400459,55.8144725239285,27513.8359381903,0.0,1.0
2024-11-29,56.051,56.125,55.78,55.78,6652,55.8353917443997,55.9091070927268,55.5654341849853,55.5654341849853,6677.68668494024,0.0,1.0
2024-12-02,56.63,56.69,56.14,56.14,40923,56.4121645373919,56.4719337387382,55.9240493930634,55.9240493930634,41081.0240841566,0.0,1.0
2024-12-03,56.88,56.88,56.47,56.59,59493,56.661202876335,56.661202876335,56.2527800004683,56.372318403161,59722.7321026984,0.0,1.0
2024-12-04,57.67,57.67,57.375,57.4,46101,57.4481640273952,57.4481640273952,57.1542987874424,57.1792026213367,46279.0189209907,0.0,1.0
2024-12-05,57.3351,57.65,57.3276,57.65,42577,57.114552268547,57.4282409602798,57.1070811183787,57.4282409602798,42741.4110019093,0.0,1.0
2024-12-06,58.08,58.08,57.64,57.66,40871,57.8565869032619,57.8565869032619,57.418279426722,57.4382024938375,41028.8232862587,0.0,1.0
2024-12-09,57.53,58.09,57.415,58.09,47802,57.3087025575871,57.8665484368196,57.1941449216732,57.8665484368196,47986.5873291511,0.0,1.0
2024-12-10,57.1638,57.6699,57.045,57.62,43476,56.9439111987032,57.4480644120596,56.8255681800375,57.3983563596066,43643.8824886443,0.0,1.0
2024-12-11,58.218,58.31,57.67,57.67,70609,57.9940560663585,58.0857021750896,57.4481640273952,57.4481640273952,70881.6565148746,0.0,1.0
2024-12-12,57.49,57.85,57.49,57.85,87067,57.2688564233562,57.6274716314342,57.2688564233562,57.6274716314342,87403.2090495628,0.0,1.0
2024-12-13,58.09,58.34,57.7162,58.19,33038,57.8665484368196,58.1155867757627,57.4941863124319,57.9661637723969,33165.5761721371,0.0,1.0
2024-12-16,58.87,58.95,58.36,58.36,57655,58.6435480543221,58.7232403227839,58.1355098428782,58.1355098428782,57877.6346693069,0.0,1.0
2024-12-17,58.5,58.64,58.24,58.54,68213,58.3463965044486,58.4860289063395,58.087079186651,58.3862914764174,68392.5784464812,0.071701,1.0
2024-12-18,56.28,58.63,56.0693,58.63,64142,56.1322255601772,58.4760551633473,55.9220787953312,58.4760551633473,64310.8610780086,0.0,1.0
2024-12-19,56.13,56.97,56.075,56.79,114203,55.982619415294,56.8204138266399,55.9277638288368,56.6408864527801,114503.65232908,0.0,1.0
2024-12-20,56.68,57.35,55.61,55.9,64975,56.5311752798657,57.199416060344,55.4639847796989,55.7532233264731,65146.054044832,0.0,1.0
2024-12-23,57.42,57.42,56.53,56.97,50673,57.2692322612895,57.2692322612895,56.3815691349825,56.8204138266399,50806.4024103697,0.0,1.0
2024-12-24,58.19,58.19,57.6791,57.79,32638,58.0372104716899,58.0372104716899,57.5276519422178,57.6382607520014,32723.9232307076,0.0,1.0
2024-12-26,58.19,58.29,57.75,58.07,78783,58.0372104716899,58.1369479016121,57.5983657800326,57.9175255557834,78990.4051683571,0.0,1.0
2024-12-27,57.38,57.87,56.9408,57.87,35187,57.2293372893207,57.7180506959391,56.7912904971026,57.7180506959391,35279.6337618392,0.0,1.0
2024-12-30,56.65,57.0,56.25,56.53,52272,56.5039399798769,56.8530375790465,56.1049712951116,56.3842493744473,52407.1206548533,0.002693,1.0
2024-12-31,56.25,56.98,56.13,56.98,51312,56.1049712951116,56.8330891448082,55.9852806896821,56.8330891448082,51444.639100127,0.0,1.0
2025-01-02,56.1,56.87,55.679,56.62,63726,55.9553580383247,56.7233727564978,55.5354434976093,56.4740173285195,63890.7287046829,0.0,1.0
2025-01-03,57.02,57.06,56.36,56.36,24433,56.8729860132847,56.9128828817612,56.2146876834221,56.2146876834221,24496.1581527401,0.0,1.0
2025-01-06,57.68,58.01,57.415,57.61,65106,57.5312843431474,57.8604335080787,57.2669675894904,57.4614648233134,65274.2959396021,0.0,1.0
2025-01-07,56.8,57.7965,56.56,57.74,106085,56.6535532366638,57.6474839725852,56.4141720258047,57.5911296458622,106359.224722033,0.0,1.0
2025-01-08,56.79,57.01,56.3914,56.61,28052,56.6435790195447,56.8630117961656,56.2460067251762,56.4640431114004,28124.5130970682,0.0,1.0
2025-01-10,55.93,56.38,55.6672,56.37,49556,55.7857963472994,56.2346361176603,55.5236739214087,56.2246619005412,49684.0999229399,0.0,1.0
2025-01-13,55.97,55.97,55.2389,55.33,47513,55.825693215776,55.825693215776,55.0964782021963,55.1873433201516,47635.8188642877,0.0,1.0
2025-01-14,55.86,56.3894,55.5711,56.34,40559,55.7159768274655,56.2440118817523,55.4278216948938,56.1947392491838,40663.8431022383,0.0,1.0
2025-01-15,57.16,57.28,56.84,56.84,34836,57.0126250529526,57.1323156583821,56.6934501051404,56.6934501051404,34926.0494171348,0.0,1.0
2025-01-16,57.25,57.7519,57.24,57.61,71809,57.1023930070247,57.6029989642339,57.0924187899056,57.4614648233134,71994.6228784888,0.0,1.0
2025-01-17,57.87,58.22,57.7619,58.22,190178,57.7207944684109,58.0698920675804,57.612973181353,58.0698920675804,190669.601161209,0.0,1.0
2025-01-21,58.39,58.46,57.85,58.4,136753,58.2394537586057,58.3092732784396,57.7008460341726,58.2494279757248,137106.500055731,0.0,1.0
2025-01-22,58.96,59.35,58.91,58.94,59707,58.8079841343961,59.1969786020422,58.7581130488005,58.7880357001579,59861.3397792189,0.0,1.0
2025-01-23,59.2,59.2,58.672,58.76,119522,59.0473653452553,59.0473653452553,58.5207266813652,58.6084997920135,119830.958733344,0.0,1.0
2025-01-24,59.03,59.47,58.83,59.37,211491,58.87780365423,59.3166692074718,58.6783193118474,59.2169270362805,212037.694261088,0.0,1.0
2025-01-27,56.99,57.58,56.51,57.28,73344,56.8430633619273,57.4315421719561,56.364300940209,57.1323156583821,73533.5907810982,0.0,1.0
2025-01-28,58.0,58.13,56.89,57.37,39915,57.8504592909596,57.9801241135083,56.743321190736,57.2220836124543,40018.1783926092,0.0,1.0
2025-01-29,57.81,58.0,57.405,58.0,47519,57.6609491656961,57.8504592909596,57.2569933723713,57.8504592909596,47641.8343740047,0.0,1.0
2025-01-30,58.59,58.7446,58.075,58.25,114990,58.4389381009883,58.59313949765,57.925265919353,58.0998147189378,115287.243727074,0.0,1.0
2025-01-31,58.28,59.3,58.19,58.93,36957,58.1297373702952,59.1471075164466,58.039969416223,58.7780614830387,37052.5321021085,0.0,1.0
2025-02-03,57.78,58.13,56.97,56.97,566861,57.6310265143387,57.9801241135083,56.8231149276891,56.8231149276891,568326.308951844,0.0,1.0
2025-02-04,58.25,58.2786,57.75,57.78,68766,58.0998147189378,58.1283409798985,57.6011038629813,57.6310265143387,68943.7568669966,0.0,1.0
2025-02-05,58.59,58.59,57.91,58.27,44192,58.4389381009883,58.4389381009883,57.7606913368874,58.1197631531761,44306.234235906,0.0,1.0
2025-02-06,58.72,58.79,58.3939,58.56,62556,58.568602923537,58.6384224433709,58.2433437032821,58.4090154496309,62717.7043098601,0.0,1.0
2025-02-07,58.14,59.202,58.135,58.9,43908,57.9900983306274,59.0493601886791,57.9851112220678,58.7481388316813,44021.5001092995,0.0,1.0
2025-02-10,58.77,58.847,58.5,58.56,70603,58.6184740091326,58.69527548095,58.3491701469161,58.4090154496309,70785.5054253638,0.0,1.0
2025-02-11,58.52,58.76,58.35,58.5,52483,58.3691185811544,58.6084997920135,58.1995568901291,58.3491701469161,52618.6660799026,0.0,1.0
2025-02-12,58.42,58.5599,57.895,57.96,112941,58.2693764099631,58.4089157074597,57.7457300112087,57.810562422483,113232.947158704,0.0,1.0
2025-02-13,59.08,59.13,58.544,58.71,68742,58.9276747398257,58.9775458254214,58.3930567022403,58.5586287064179,68919.6948281284,0.0,1.0
2025-02-14,58.96,59.08,58.85,59.08,32915,58.8079841343961,58.9276747398257,58.6982677460857,58.9276747398257,33000.0837227292,0.0,1.0
2025-02-18,59.17,59.25,58.9,59.2,82080,59.0174426938979,59.0972364308509,58.7481388316813,59.0473653452553,82292.1729291086,0.0,1.0
2025-02-19,59.225,59.33,58.87,59.15,167793,59.0723008880531,59.177030167804,58.7182161803239,58.9974942596596,168226.736991885,0.0,1.0
2025-02-20,58.83,59.13,58.4701,59.1,115805,58.6783193118474,58.9775458254214,58.3193472377299,58.947623174064,116104.350463638,0.0,1.0
2025-02-21,57.24,59.0,57.21,59.0,51814,57.0924187899056,58.8478810028727,57.0624961385482,58.8478810028727,51947.9367464526,0.0,1.0
2025-02-24,56.71,57.59,56.52,57.51,123939,56.5637852825917,57.4415163890752,56.3742751573282,57.3617226521221,124259.376470039,0.0,1.0
2025-02-25,56.02,56.67,55.5,56.67,101580,55.8755643013716,56.5238884141151,55.3569050111768,56.5238884141151,101842.579509489,0.0,1.0
2025-02-26,56.52,57.0097,56.21,56.43,164125,56.3742751573282,56.862712569652,56.0650744266351,56.284507203256,164549.255384868,0.0,1.0
2025-02-27,54.98,56.96,54.92,56.85,128389,54.838245720982,56.8131407105699,54.7784004182672,56.7034243222595,128720.879510177,0.0,1.0
2025-02-28,55.78,55.78,54.5,54.79,85219,55.6361830905125,55.6361830905125,54.3594832992637,54.6487355957185,85439.2870960734,0.0,1.0
2025-03-03,54.55,56.215,54.25,56.13,47373,54.4093543848594,56.0700615351947,54.1101278712854,55.9852806896821,47495.4569708901,0.0,1.0
2025-03-04,54.09,55.057,53.05,54.03,85366,53.9505403973794,54.9150471927993,52.9132218169897,53.8906950946646,85586.6670841408,0.0,1.0
2025-03-05,54.9,55.0,53.78,54.26,44260,54.758451984029,54.8581941552203,53.6413396666863,54.1201020884046,44374.4100126991,0.0,1.0
2025-03-06,53.24,54.4818,53.0,53.91,62777,53.1027319422532,54.3413302241069,52.8633507313941,53.771004489235,62939.2755844378,0.0,1.0
2025-03-07,53.56,53.6399,52.0575,53.14,55626,53.4219068900654,53.5016008848473,51.923280767916,53.0029897710619,55769.7905866788,0.0,1.0
2025-03-10,51.44,52.61,50.88,52.61,127075,51.3073728608096,52.474356263748,50.7488167021383,52.474356263748,127403.482882145,0.0,1.0
2025-03-11,51.29,52.01,50.7432,51.37,97281,51.1577596040227,51.8759032366001,50.6123694119486,51.2375533409757,97532.4667972296,0.0,1.0
2025-03-12,52.1,52.4919,51.4606,52.19,48319,51.9656711906723,52.356560759571,51.3279197480751,52.0554391447445,48443.9023362768,0.0,1.0
2025-03-13,50.75,51.81,50.59,51.81,82346,50.6191518795896,51.6764188942175,50.4595644056835,51.6764188942175,82558.860526564,0.0,1.0
2025-03-14,52.19,52.28,51.37,51.37,67364,52.0554391447445,52.1452070988166,51.2375533409757,51.2375533409757,67538.1327631149,0.0,1.0
2025-03-17,52.61,52.905,52.1108,52.15,72385,52.474356263748,52.7685956687623,51.976443345161,52.0155422762679,72572.1118113246,0.0,1.0
2025-03-18,51.66,52.25,51.38,52.09,72130,51.5765919421807,52.1656393530573,51.2970440183748,52.0058976823111,72246.6463890683,0.049915,1.0
2025-03-19,52.48,52.99,51.8112,51.82,40307,52.395268004755,52.9044445802585,51.7275478210358,51.7363336129269,40372.183224791,0.0,1.0
2025-03-20,52.44,52.985,51.9101,52.15,45892,52.3553325870684,52.8994526530477,51.8262881412658,52.0658008088409,45966.215112812,0.0,1.0
2025-03-21,52.51,52.51,51.8,51.8,81640,52.4252195680199,52.4252195680199,51.7163659040836,51.7163659040836,81772.025664821,0.0,1.0
2025-03-24,53.9,53.97,53.38,53.52,34241,53.8129753326275,53.882862313579,53.2938149027024,53.4335888646053,34296.3734785539,0.0,1.0
2025-03-25,54.18,54.19,53.885,54.17,35396,54.0925232564334,54.102507110855,53.7979995509951,54.0825394020117,35453.2413085743,0.0,1.0
2025-03-26,52.91,54.1046,52.75,54.04,65780,52.8245737448854,54.0172449940942,52.6648320741392,53.9527492945304,65886.3773668781,0.0,1.0
2025-03-27,52.56,52.99,52.395,52.63,28931,52.4751388401281,52.9044445802585,52.310405242171,52.5450258210795,28977.7863119664,0.0,1.0
2025-03-28,51.07,52.3359,50.915,52.32,118148,50.987544531304,52.2514006625392,50.8327947877686,52.2355263340088,118339.065265155,0.0,1.0
2025-03-31,51.017,51.11,49.515,50.2,79701,50.9346301028694,51.0274799489906,49.4350551687394,50.1189491966215,79829.889974423,0.0,1.0
2025-04-01,51.4,51.4672,50.4374,51.0,73595,51.3170117272181,51.3841032289315,50.3559659005912,50.9176575503526,73714.0155414319,0.0,1.0
2025-04-02,51.96,52.25,50.67,50.67,30368,51.8761075748298,52.1656393530573,50.5881903544385,50.5881903544385,30417.1101836022,0.0,1.0
2025-04-03,48.62,50.97,48.62,49.72,139041,48.5415001980028,50.8877059870877,48.5415001980028,49.6397241843829,139265.852773914,0.0,1.0
2025-04-04,45.47,46.945,45.31,46.91,203194,45.3965860551869,46.8692045823785,45.2368443844407,46.8342610919027,203522.599007076,0.0,1.0
2025-04-07,45.75,47.49,43.02,43.57,189237,45.6761339789927,47.4133246483577,42.9505417218856,43.4996537150757,189543.028181452,0.0,1.0
2025-04-08,45.13,48.0,44.3896,47.62,106165,45.0571350048512,47.9225012238612,44.3179304234732,47.543114755839,106336.686730839,0.0,1.0
2025-04-09,50.48,50.81,44.82,44.82,97201,50.3984971204274,50.7279643163415,44.7476355177804,44.7476355177804,97358.1904292782,0.0,1.0
2025-04-10,48.29,49.41,46.79,49.41,111570,48.2120330020887,49.3302246973122,46.7144548388431,49.3302246973122,111750.427528468,0.0,1.0
2025-04-11,49.03,49.19,47.6574,48.17,69175,48.9508382292899,49.1105799000361,47.5804543713759,48.0922267490291,69286.86765512,0.0,1.0
2025-04-14,49.26,50.31,48.91,50.25,62212,49.1804668809876,50.2287715952596,48.8310319762303,50.1688684687297,62312.6073084254,0.0,1.0
2025-04-15,49.41,49.8076,49.2,49.2,91476,49.3302246973122,49.7271827491165,49.1205637544578,49.1205637544578,91623.9321376184,0.0,1.0
2025-04-16,48.06,48.95,47.35,48.42,84051,47.9824043503911,48.8709673939168,47.2735506864548,48.34182310957,84186.9246589156,0.0,1.0
2025-04-17,48.23,48.6399,47.9832,48.54,38909,48.1521298755589,48.5613680683018,47.9057283484329,48.4616293626297,38971.9224227404,0.0,1.0
2025-04-21,46.89,47.58,46.27,47.58,46154,46.8142933830595,47.5031793381525,46.1952944089179,47.5031793381525,46228.6388110503,0.0,1.0
2025-04-22,48.21,48.37,47.32,47.54,81534,48.1321621667156,48.2919038374618,47.2435991231899,47.4632439204659,81665.8542449231,0.0,1.0
2025-04-23,49.41,50.4,49.2335,49.97,71661,49.3302246973122,50.3186262850543,49.1540096667703,49.8893205449239,71776.8879368782,0.0,1.0
2025-04-24,51.07,51.08,49.8,49.8,37315,50.987544531304,50.9975283857257,49.719595019756,49.719595019756,37375.3446555953,0.0,1.0
2025-04-25,51.77,51.9096,51.11,51.11,43531,51.6864143408187,51.8257889485447,51.0274799489906,51.0274799489906,43601.3969771598,0.0,1.0
2025-04-28,51.81,52.1888,51.205,51.89,34592,51.7263497585052,52.1045381639969,51.1223265659961,51.8062205938783,34647.9411048198,0.0,1.0
2025-04-29,52.19,52.2884,51.63,51.65,47180,52.1057362265275,52.2039773540364,51.5466403789158,51.566608087759,47256.2980262893,0.0,1.0
2025-04-30,52.13,52.28,50.6401,51.12,29504,52.0458330999976,52.1955909163222,50.5583386297178,51.0374638034122,29551.7129497168,0.0,1.0
2025-05-01,52.53,53.2767,52.53,52.94,35894,52.4451872768632,53.1906816865268,52.4451872768632,52.8545253081503,35952.046658661,0.0,1.0
2025-05-02,53.73,53.9686,53.3087,53.33,34480,53.6432498074597,53.88146457396,53.2226300206761,53.2438956305942,34535.7599819087,0.0,1.0
2025-05-05,53.51,53.9599,53.22,53.22,56960,53.4236050101836,53.8727786206131,53.1340732319562,53.1340732319562,57052.1139376312,0.0,1.0
2025-05-06,52.985,53.2742,52.7676,52.82,73095,52.8994526530477,53.1881857229214,52.6824036579213,52.7347190550906,73213.2069570075,0.0,1.0
2025-05-07,53.27,53.3,52.6081,53.03,32995,53.1839925040643,53.2139440673293,52.5231611798961,52.944379997945,33048.3584861682,0.0,1.0
2025-05-08,53.55,54.14,53.3399,53.61,40085,53.4635404278702,54.0525878387468,53.2537796464716,53.5234435544,40149.8242133066,0.0,1.0
2025-05-09,53.59,53.97,53.3924,53.86,57182,53.5034758455567,53.882862313579,53.3061948821852,53.773039914941,57274.4729491157,0.0,1.0
2025-05-12,55.97,55.97,55.03,55.03,99114,55.8796331979065,55.8796331979065,54.9411508822726,54.9411508822726,99274.2840732861,0.0,1.0
2025-05-13,57.12,57.3092,56.22,56.22,100989,57.0277764563949,57.2166709820523,56.1292295584475,56.1292295584475,101152.316264878,0.0,1.0
2025-05-14,57.46,57.59,57.1559,57.43,53777,57.3672275067306,57.4970176142119,57.0636184937686,57.3372759434656,53863.9664891852,0.0,1.0
2025-05-15,57.39,57.66,56.98,57.17,436327,57.2973405257791,57.5669045951633,56.8880024944919,57.0776957285031,437032.614432317,0.0,1.0
2025-05-16,57.73,57.73,57.233208,57.48,48485,57.6367915761148,57.6367915761148,57.1408016755313,57.3871952155738,48563.408431637,0.0,1.0
2025-05-19,57.65,57.77,56.88,56.88,265666,57.5569207407417,57.6767269938013,56.7881639502756,56.7881639502756,266095.626779402,0.0,1.0
2025-05-20,57.37,57.53,57.1494,57.53,99244,57.2773728169358,57.437114487682,57.0571289883945,57.437114487682,99404.4943052364,0.0,1.0
2025-05-21,56.47,57.51,56.23,56.94,33704,56.3788259189884,57.4171467788387,56.1392134128691,56.8480670768054,33758.505058882,0.0,1.0
2025-05-22,56.43,56.89,56.336,56.34,24594,56.3388905013019,56.7981478046972,56.2450422697385,56.2490358115071,24633.7726506689,0.0,1.0
2025-05-23,55.775,56.1399,55.43,55.43,40604,55.6849480366846,56.0492588845302,55.3405050591381,55.3405050591381,40669.6635239392,0.0,1.0
2025-05-27,57.18,57.27,56.71,56.71,33534,57.0876795829247,57.1775342727194,56.6184384251077,56.6184384251077,33588.2301401777,0.0,1.0
2025-05-28,56.94,57.4699,56.93,57.21,44677,56.8480670768054,57.377111522608,56.8380832223838,57.1176311461896,44749.2502526606,0.0,1.0
2025-05-29,56.9199,57.71,56.66,57.71,47473,56.8279995294179,57.6168238672715,56.5685191529995,57.6168238672715,47549.771856762,0.0,1.0
2025-05-30,56.85,56.95,56.0577,56.74,51368,56.7582123870107,56.858050931227,55.9671916011843,56.6483899883726,51451.0707294283,0.0,1.0
2025-06-02,57.08,57.08,56.36,56.61,38363,56.9878410387083,56.9878410387083,56.2690035203504,56.5185998808914,38425.0394485489,0.0,1.0
2025-06-03,57.68,57.7899,57.14,57.18,61355,57.5868723040066,57.6965948641004,57.0477441652382,57.0876795829247,61454.2213947219,0.0,1.0
2025-06-04,57.835,57.9999,57.6,57.75,84456,57.741622047542,57.9062558069548,57.5070014686335,57.6567592849581,84592.5796122994,0.0,1.0
2025-06-05,57.52,58.2599,57.245,57.93,207580,57.4271306332604,58.1658360219174,57.1525746366653,57.8364686645475,207915.691909647,0.0,1.0
2025-06-06,58.13,58.2899,57.9457,58.04,77679,58.0361457529803,58.1957875851823,57.8521433159895,57.9462910631856,77804.6200590107,0.0,1.0
2025-06-09,58.26,58.4199,58.15,58.29,67940,58.1659358604616,58.3255776926636,58.0561134618236,58.1958874237265,68049.8704515916,0.0,1.0
2025-06-10,58.63,58.6599,58.15,58.39,49885,58.5353384740622,58.5651901987829,58.0561134618236,58.2957259679429,49965.6724680254,0.0,1.0
2025-06-11,58.58,59.04,58.3901,58.8,68630,58.485419201954,58.9446765053493,58.2958258064871,58.70506399923,68740.9862980974,0.0,1.0
2025-06-12,58.67,58.8101,58.36,58.36,74913,58.5752738917487,58.7151476921959,58.265774404678,58.265774404678,75034.1469699748,0.0,1.0
2025-06-13,57.7063,58.25,57.5101,57.92,39143,57.6131298411355,58.1559520060399,57.417246617383,57.8264848101259,39206.300840251,0.0,1.0
2025-06-16,58.625,58.7999,58.18,58.18,41388,58.5713442466484,58.7460841717441,58.1267515269937,58.1267515269937,41425.9145185804,0.041064,1.0
2025-06-17,57.98,58.5961,57.94,58.34,59581,57.9269345743398,58.5424706969899,57.8869711838091,58.2866050891167,59635.580673904,0.0,1.0
2025-06-18,57.71,58.3001,57.66,58.13,78384,57.6571816882572,58.2467416070623,57.6072274500937,58.0767972888302,78455.805635073,0.0,1.0
2025-06-20,57.33,58.22,57.14,58.22,64132,57.277529478215,58.1667149175244,57.0877033731938,58.1667149175244,64190.7497319415,0.0,1.0
2025-06-23,58.07,58.0797,57.1595,57.37,81127,58.0168522030341,58.0265433252378,57.1071855260776,57.3174928687457,81201.3184292275,0.0,1.0
2025-06-24,59.12,59.1797,58.6336,58.76,96426,59.0658912044666,59.1255365648337,58.5799363756125,58.7062206896897,96514.3334630479,0.0,1.0
2025-06-25,59.26,59.495,59.0601,59.41,53089,59.2057630713242,59.4405479906925,59.0060460271468,59.3556257858146,53137.6335139875,0.0,1.0
2025-06-26,59.78,59.839,59.35,59.54,270107,59.7252871482241,59.784233149257,59.2956807000185,59.4855068050396,270354.438312318,0.0,1.0
2025-06-27,59.9283,60.1699,59.5,60.0,61222,59.8734514186169,60.1148302974227,59.4455434145088,59.9450857961433,61278.0839532359,0.0,1.0
2025-06-30,60.38,60.44,60.0193,60.3,86744,60.3247380061856,60.3846830919817,59.9643681320744,60.2448112251241,86823.464023382,0.0,1.0
2025-07-01,59.85,60.14,59.48,60.07,128007,59.795223081653,60.084957663001,59.4255617192434,60.0150217295722,128124.264032568,0.0,1.0
2025-07-02,60.25,60.25,59.66,59.67,128476,60.1948569869606,60.1948569869606,59.6053969766319,59.6153878242646,128593.693671816,0.0,1.0
2025-07-03,60.82,60.89,60.5,60.5,30567,60.764335302024,60.8342712354528,60.4446281777779,60.4446281777779,30595.001669311,0.0,1.0
2025-07-07,60.31,60.5999,59.9804,60.46,118479,60.2548020727567,60.5444367456284,59.9255037347833,60.4046647872471,118587.535668476,0.0,1.0
2025-07-08,60.51,60.68,60.3,60.51,73895,60.4546190254106,60.6244634351663,60.2448112251241,60.4546190254106,73962.6933736951,0.0,1.0
2025-07-09,60.86,61.0599,60.6,60.7,46073,60.8042986925547,61.0040157367322,60.5445366541048,60.6444451304317,46115.2063306889,0.0,1.0
2025-07-10,60.91,61.02,60.54,61.02,84697,60.8542529307182,60.9641522546778,60.4845915683086,60.9641522546778,84774.5888175365,0.0,1.0
2025-07-11,60.66,60.84,60.5233,60.64,56120,60.6044817399009,60.7843169972893,60.467906852762,60.5845000446355,56171.4101377871,0.0,1.0
2025-07-14,60.91,61.01,60.53,60.54,24912,60.8542529307182,60.9541614070451,60.4746007206759,60.4845915683086,24934.8212643006,0.0,1.0
2025-07-15,60.84,61.4399,60.84,61.43,56714,60.7843169972893,61.3836679467745,60.7843169972893,61.3737770076181,56765.9542864301,0.0,1.0
2025-07-16,61.01,61.0895,60.2691,60.82,107481,60.9541614070451,61.033588645725,60.213939505939,60.764335302024,107579.460673904,0.0,1.0
2025-07-17,61.326,61.4,60.863,61.1,63382,61.2698721922381,61.34380446472,60.8072959468445,61.0440790357393,63440.0626755741,0.0,1.0
2025-07-18,61.44,61.6497,61.2603,61.61,290155,61.3837678552508,61.5932759301083,61.2042323232913,61.5536122650065,290420.803787056,0.0,1.0
2025-07-21,61.49,61.8077,61.4845,61.57,34229,61.4337220934142,61.7511313227048,61.4282271272162,61.5136488744758,34260.3563365345,0.0,1.0
2025-07-22,61.19,61.58,60.88,61.58,50392,61.1339966644335,61.5236397221084,60.8242803878201,61.5236397221084,50438.1628592902,0.0,1.0
2025-07-23,61.75,61.75,61.2173,61.57,111192,61.6934841318642,61.6934841318642,61.1612716784708,61.5136488744758,111293.86022881,0.0,1.0
2025-07-24,61.74,61.95,61.6,61.95,72428,61.6834932842315,61.893301084518,61.5436214173738,61.893301084518,72494.3494914405,0.0,1.0
2025-07-25,62.17,62.2094,61.83,61.98,119464,62.1130997324372,62.15246367211,61.7734109129257,61.9232736274161,119573.438002505,0.0,1.0
2025-07-28,62.47,62.584,62.3325,62.35,66009,62.4128251614179,62.5267208244306,62.2754510064684,62.2929349898256,66069.4692050104,0.0,1.0
2025-07-29,62.06,62.6,62.0152,62.6,52265,62.0032004084776,62.5427061806429,61.9584414110831,62.5427061806429,52312.8786680584,0.0,1.0
2025-07-30,62.2,62.41,61.8964,62.34,35818,62.1430722753353,62.3528800756218,61.8397501412068,62.2829441421929,35850.8119799582,0.0,1.0
2025-07-31,61.39,62.51,61.29,62.51,70434,61.3338136170873,62.4527885519487,61.2339051407604,62.4527885519487,70498.5228375783,0.0,1.0
2025-08-01,60.53,60.9006,60.01,60.69,108833,60.4746007206759,60.8448615339434,59.955076643776,60.634454282799,108932.699207516,0.0,1.0
2025-08-04,61.64,61.69,61.06,61.06,51008,61.5835848079046,61.633539046068,61.0041156452085,61.0041156452085,51054.7271615866,0.0,1.0
2025-08-05,61.02,61.8,60.9367,61.72,78010,60.9641522546778,61.7434383700276,60.8809284938975,61.6635115889661,78081.4630229645,0.0,1.0
2025-08-06,61.68,61.7,61.07,61.25,69081,61.6235481984354,61.6435298937007,61.0141064928412,61.1939417502297,69144.2833878914,0.0,1.0
2025-08-07,61.19,61.84,60.72,61.84,240790,61.1339966644335,61.7834017605584,60.6644268256971,61.7834017605584,241010.581736952,0.0,1.0
2025-08-08,61.53,61.605,61.2529,61.32,34734,61.473685483945,61.5486168411902,61.1968390960431,61.2638776836585,34765.8189544885,0.0,1.0
2025-08-11,61.34,61.8999,61.27,61.52,59898,61.2838593789239,61.8432469378782,61.213923445495,61.4636946363123,59952.8710697286,0.0,1.0
2025-08-12,62.32,62.32,61.56,61.71,65686,62.2629624469275,62.2629624469275,61.5036580268431,61.6535207413334,65746.1733127349,0.0,1.0
2025-08-13,62.52,62.75,62.2899,62.59,129764,62.4627793995814,62.6925688951332,62.2328899955532,62.5327153330102,129882.873576618,0.0,1.0
2025-08-14,62.54,62.6304,62.3,62.3,55640,62.4827610948467,62.5730783574463,62.2429807516622,62.2429807516622,55690.9704217119,0.0,1.0
2025-08-15,61.93,62.35,61.9,62.35,149379,61.8733193892526,62.2929349898256,61.8433468463545,62.2929349898256,149515.842390814,0.0,1.0
2025-08-18,62.1,62.125,61.84,61.84,37303,62.0431637990084,62.0681409180901,61.7834017605584,61.7834017605584,37337.1723515657,0.0,1.0
2025-08-19,61.42,62.1,61.338,62.1,416420,61.3637861599854,62.0431637990084,61.2818612093973,62.0431637990084,416801.472016701,0.0,1.0
2025-08-20,61.09,61.32,60.33,61.31,86499,61.0340881881066,61.2638776836585,60.2747837680221,61.2538868360258,86578.2395849687,0.0,1.0
2025-08-21,60.93,61.17,60.745,60.99,66466,60.8742346259836,61.1140149691681,60.6894039447788,60.9341797117797,66526.8878513569,0.0,1.0
2025-08-22,62.02,62.19,61.18,61.25,425896,61.9632370179468,62.1330814277026,61.1240058168008,61.1939417502297,426286.152744885,0.0,1.0
2025-08-25,61.87,62.1108,61.8404,62.05,41927,61.8133743034565,62.0539539144517,61.7838013944637,61.9932095608449,41965.4082830897,0.0,1.0
2025-08-26,62.33,62.345,61.88,61.88,32186,62.2729532945602,62.2879395660093,61.8233651510892,61.8233651510892,32215.4847949896,0.0,1.0
2025-08-27,62.43,62.52,62.21,62.24,98953,62.3728617708871,62.4627793995814,62.1530631229679,62.183035665866,99043.6483849687,0.0,1.0
2025-08-28,63.06,63.1,62.6499,62.65,86643,63.0022851717466,63.0422485622774,62.59256051033,62.5926604188063,86722.3714997913,0.0,1.0
2025-08-29,62.35,62.88,62.04,62.88,51630,62.2929349898256,62.8224499143582,61.9832187132122,62.8224499143582,51677.296960334,0.0,1.0
2025-09-02,61.7,61.72,61.025,61.2,45501,61.6435298937007,61.6635115889661,60.9691476784941,61.1439875120662,45542.6823356994,0.0,1.0
2025-09-03,62.14,62.2338,61.8006,62.09,263253,62.0831271895391,62.1768413403338,61.7440378208856,62.0331729513757,263494.159533194,0.0,1.0
2025-09-04,62.67,62.69,61.9647,62.14,36440,62.6126421140717,62.6326238093371,61.9079876305381,62.0831271895391,36473.3817787056,0.0,1.0
2025-09-05,62.75,63.39,62.235,63.3,44359,62.6925688951332,63.3319831436254,62.1780402420497,63.2420655149312,44399.6361778706,0.0,1.0
2025-09-08,63.26,63.35,62.99,63.13,60586,63.2021021244005,63.2920197530947,62.9323492383178,63.0722211051755,60641.5013294363,0.0,1.0
2025-09-09,63.47,63.5,63.135,63.35,55034,63.411909924687,63.441882467585,63.0772165289918,63.2920197530947,55084.415280167,0.0,1.0
2025-09-10,63.88,64.09,63.66,64.09,53616,63.8215346776273,64.0313424779138,63.6017360297081,64.0313424779138,53665.116285595,0.0,1.0
2025-09-11,64.36,64.4609,64.08,64.21,61641,64.3010953639964,64.4019030166103,64.0213516302811,64.1512326495061,61697.4677887265,0.0,1.0
2025-09-12,64.17,64.49,64.13,64.49,64086,64.1112692589753,64.4309763832214,64.0713058684445,64.4309763832214,64144.7075924843,0.0,1.0
2025-09-15,64.77,64.79,64.34,64.34,83638,64.7107201169367,64.7307018122021,64.281113668731,64.281113668731,83714.6186939457,0.0,1.0
2025-09-16,64.665,64.9,64.46,64.9,46013,64.665,64.9,64.46,64.9,46013,0.059238,1.0
2025-09-17,64.68,64.87,64.13,64.77,45558,64.68,64.87,64.13,64.77,45558,0.0,1.0
2025-09-18,65.48,65.6599,65.2,65.31,52403,65.48,65.6599,65.2,65.31,52403,0.0,1.0
2025-09-19,65.91,65.95,65.45,65.89,82838,65.91,65.95,65.45,65.89,82838,0.0,1.0
2025-09-22,66.22,66.29,65.8,66.04,66541,66.22,66.29,65.8,66.04,66541,0.0,1.0
2025-09-23,65.87,66.32,65.7335,66.3,72352,65.87,66.32,65.7335,66.3,72352,0.0,1.0
2025-09-24,65.37,66.06,65.09,66.06,320168,65.37,66.06,65.09,66.06,320168,0.0,1.0
2025-09-25,65.11,65.25,64.4324,64.73,102517,65.11,65.25,64.4324,64.73,102517,0.0,1.0
2025-09-26,65.44,65.4586,64.985,65.39,139258,65.44,65.4586,64.985,65.39,139258,0.0,1.0
2025-09-29,65.67,66.0499,65.6113,66.02,97188,65.67,66.0499,65.6113,66.02,97188,0.0,1.0
2025-09-30,65.64,65.699,65.125,65.58,75916,65.64,65.699,65.125,65.58,75916,0.0,1.0
2025-10-01,66.08,66.14,65.18,65.35,102166,66.08,66.14,65.18,65.35,102166,0.0,1.0
2025-10-02,66.55,66.65,66.0339,66.65,80803,66.55,66.65,66.0339,66.65,80803,0.0,1.0
2025-10-03,66.17,66.6794,66.09,66.65,119898,66.17,66.6794,66.09,66.65,119898,0.0,1.0
2025-10-06,66.93,67.28,66.7705,66.87,208635,66.93,67.28,66.7705,66.87,208635,0.0,1.0
2025-10-07,66.4,67.26,66.08,67.26,46277,66.4,67.26,66.08,67.26,46277,0.0,1.0
2025-10-08,67.24,67.24,66.54,66.62,94554,67.24,67.24,66.54,66.62,94554,0.0,1.0
2025-10-09,66.96,67.37,66.7,67.37,116999,66.96,67.37,66.7,67.37,116999,0.0,1.0
2025-10-10,64.59,67.2248,64.55,67.15,116926,64.59,67.2248,64.55,67.15,116926,0.0,1.0
2025-10-13,65.93,66.07,65.56,65.97,91958,65.93,66.07,65.56,65.97,91958,0.0,1.0
2025-10-14,65.65,66.18,64.7519,65.0,45375,65.65,66.18,64.7519,65.0,45375,0.0,1.0
2025-10-15,66.31,66.82,65.63,66.53,4546432,66.31,66.82,65.63,66.53,4546432,0.0,1.0
2025-10-16,65.84,66.8399,65.3701,66.74,507517,65.84,66.8399,65.3701,66.74,507517,0.0,1.0
2025-10-17,65.99,66.15,65.24,65.55,138266,65.99,66.15,65.24,65.55,138266,0.0,1.0
2025-10-20,67.0,67.12,66.41,66.51,116158,67.0,67.12,66.41,66.51,116158,0.0,1.0
2025-10-21,67.04,67.17,66.67,67.0,226198,67.04,67.17,66.67,67.0,226198,0.0,1.0
2025-10-22,66.4,67.16,65.74,67.16,110250,66.4,67.16,65.74,67.16,110250,0.0,1.0
2025-10-23,67.34,67.44,66.34,66.34,110432,67.34,67.44,66.34,66.34,110432,0.0,1.0
2025-10-24,68.09,68.31,67.87,68.12,126204,68.09,68.31,67.87,68.12,126204,0.0,1.0
2025-10-27,69.22,69.26,68.845,68.99,102775,69.22,69.26,68.845,68.99,102775,0.0,1.0
2025-10-28,69.2,69.41,69.045,69.35,140171,69.2,69.41,69.045,69.35,140171,0.0,1.0
2025-10-29,69.52,69.67,69.0,69.67,101282,69.52,69.67,69.0,69.67,101282,0.0,1.0
2025-10-30,68.7,69.494,68.7,69.09,100314,68.7,69.494,68.7,69.09,100314,0.0,1.0
2025-10-31,68.85,69.55,68.45,69.55,329855,68.85,69.55,68.45,69.55,329855,0.0,1.0
2025-11-03,69.17,69.55,68.78,69.55,280358,69.17,69.55,68.78,69.55,280358,0.0,1.0
2025-11-04,67.72,68.59,67.69,68.11,170426,67.72,68.59,67.69,68.11,170426,0.0,1.0
2025-11-05,68.19,68.54,67.66,67.77,96374,68.19,68.54,67.66,67.77,96374,0.0,1.0
2025-11-06,66.94,68.16,66.745,68.16,146183,66.94,68.16,66.745,68.16,146183,0.0,1.0
2025-11-07,66.86,66.895,65.5252,66.48,146826,66.86,66.895,65.5252,66.48,146826,0.0,1.0
2025-11-10,68.31,68.4408,67.6468,67.89,113204,68.31,68.4408,67.6468,67.89,113204,0.0,1.0
2025-11-11,68.03,68.2294,67.624,68.17,69879,68.03,68.2294,67.624,68.17,69879,0.0,1.0
2025-11-12,68.17,68.54,67.9079,68.54,84933,68.17,68.54,67.9079,68.54,84933,0.0,1.0
2025-11-13,66.53,67.8194,66.3281,67.74,138767,66.53,67.8194,66.3281,67.74,138767,0.0,1.0
2025-11-14,66.33,66.9979,65.23,65.46,148646,66.33,66.9979,65.23,65.46,148646,0.0,1.0
2025-11-17,65.58,66.81,65.1675,66.26,183169,65.58,66.81,65.1675,66.26,183169,0.0,1.0
2025-11-18,64.85,65.4092,64.32,65.03,109547,64.85,65.4092,64.32,65.03,109547,0.0,1.0
2025-11-19,65.33,65.94,64.79,64.89,3227051,65.33,65.94,64.79,64.89,3227051,0.0,1.0
2025-11-20,63.5,66.82,63.39,66.76,236485,63.5,66.82,63.39,66.76,236485,0.0,1.0
2025-11-21,64.19,64.74,62.89,64.03,121145,64.19,64.74,62.89,64.03,121145,0.0,1.0
2025-11-24,65.89,65.99,64.86,64.86,121243,65.89,65.99,64.86,64.86,121243,0.0,1.0
2025-11-25,66.65,66.76,65.4352,65.89,168369,66.65,66.76,65.4352,65.89,168369,0.0,1.0
2025-11-26,67.18,67.43,66.8362,66.98,78768,67.18,67.43,66.8362,66.98,78768,0.0,1.0