date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2019-06-25,24.117,24.117,24.117,24.117,575,20.7332402504497,20.7332402504497,20.7332402504497,20.7332402504497,668.842633012909,0.0,1.0
2019-06-26,23.98,23.98,23.98,23.98,197,20.734406511333,20.734406511333,20.734406511333,20.734406511333,227.836759996864,0.1383566,1.0
2019-06-27,24.078,24.078,24.078,24.078,400,20.8191426180099,20.8191426180099,20.8191426180099,20.8191426180099,462.612710653531,0.0,1.0
2019-06-28,24.188,24.188,24.188,24.188,260,20.9142545744839,20.9142545744839,20.9142545744839,20.9142545744839,300.698261924795,0.0,1.0
2019-07-01,24.36,24.36,24.36,24.36,402,21.0629750882432,21.0629750882432,21.0629750882432,21.0629750882432,464.925774206799,0.0,1.0
2019-07-02,24.36,24.36,24.36,24.36,0,21.0629750882432,21.0629750882432,21.0629750882432,21.0629750882432,0,0.0,1.0
2019-07-03,24.446,24.446,24.446,24.446,100,21.1373353451229,21.1373353451229,21.1373353451229,21.1373353451229,115.653177663383,0.0,1.0
2019-07-05,24.38,24.38,24.38,24.38,460,21.0802681712385,21.0802681712385,21.0802681712385,21.0802681712385,532.004617251561,0.0,1.0
2019-07-08,24.225,24.261,24.225,24.255,2300,20.9462467780251,20.9773743274166,20.9462467780251,20.9721864025181,2660.02308625781,0.0,1.0
2019-07-09,24.225,24.225,24.225,24.225,0,20.9462467780251,20.9462467780251,20.9462467780251,20.9462467780251,0,0.0,1.0
2019-07-10,24.31,24.33,24.24,24.24,4635,21.0197423807551,21.0370354637503,20.9592165902716,20.9592165902716,5360.52478469778,0.0,1.0
2019-07-11,24.25,24.25,24.25,24.25,100,20.9678631317692,20.9678631317692,20.9678631317692,20.9678631317692,115.653177663383,0.0,1.0
2019-07-12,24.5,24.5,24.436,24.436,2299,21.1840266692102,21.1840266692102,21.1286888036253,21.1286888036253,2658.86655448116,0.0,1.0
2019-07-15,24.477,24.477,24.477,24.477,525,21.1641396237656,21.1641396237656,21.1641396237656,21.1641396237656,607.179182732759,0.0,1.0
2019-07-16,24.44,24.45,24.44,24.45,713,21.1321474202243,21.140793961722,21.1321474202243,21.140793961722,824.60715673992,0.0,1.0
2019-07-17,24.25,24.25,24.25,24.25,864,20.9678631317692,20.9678631317692,20.9678631317692,20.9678631317692,999.243455011628,0.0,1.0
2019-07-18,24.25,24.25,24.25,24.25,0,20.9678631317692,20.9678631317692,20.9678631317692,20.9678631317692,0,0.0,1.0
2019-07-19,24.25,24.25,24.25,24.25,0,20.9678631317692,20.9678631317692,20.9678631317692,20.9678631317692,0,0.0,1.0
2019-07-22,24.25,24.25,24.25,24.25,38,20.9678631317692,20.9678631317692,20.9678631317692,20.9678631317692,43.9482075120855,0.0,1.0
2019-07-23,24.25,24.25,24.25,24.25,20,20.9678631317692,20.9678631317692,20.9678631317692,20.9678631317692,23.1306355326766,0.0,1.0
2019-07-24,24.513,24.513,24.513,24.513,1224,21.1952671731571,21.1952671731571,21.1952671731571,21.1952671731571,1415.5948945998,0.0,1.0
2019-07-25,24.41,24.41,24.41,24.41,191,21.1062077957314,21.1062077957314,21.1062077957314,21.1062077957314,220.897569337061,0.0,1.0
2019-07-26,24.41,24.41,24.41,24.41,0,21.1062077957314,21.1062077957314,21.1062077957314,21.1062077957314,0,0.0,1.0
2019-07-29,24.4,24.4,24.4,24.4,395,21.0975612542338,21.0975612542338,21.0975612542338,21.0975612542338,456.830051770361,0.0,1.0
2019-07-30,24.4,24.4,24.4,24.4,254,21.0975612542338,21.0975612542338,21.0975612542338,21.0975612542338,293.759071264992,0.0,1.0
2019-07-31,24.38,24.449,24.38,24.441,1268,21.0802681712385,21.1399293075722,21.0802681712385,21.1330120743741,1466.48229277169,0.0,1.0
2019-08-01,23.892,24.21,23.844,24.21,3850,20.6583169461538,20.9332769657787,20.6168135469652,20.9332769657787,4452.64734004024,0.0,1.0
2019-08-02,23.892,24.21,23.844,24.21,3900,20.6583169461538,20.9332769657787,20.6168135469652,20.9332769657787,4510.47392887193,0.0,1.0
2019-08-05,22.91,23.006,22.91,23.006,679,19.8092265710859,19.8922333694632,19.8092265710859,19.8922333694632,785.285076334369,0.0,1.0
2019-08-06,23.14,23.14,23.14,23.14,606,20.0080970255316,20.0080970255316,20.0080970255316,20.0080970255316,700.858256640098,0.0,1.0
2019-08-07,23.15,23.15,22.965,23.01,931,20.0167435670292,20.0167435670292,19.8567825493229,19.8956919860623,1076.73108404609,0.0,1.0
2019-08-08,23.15,23.15,23.15,23.15,425,20.0167435670292,20.0167435670292,20.0167435670292,20.0167435670292,491.526005069376,0.0,1.0
2019-08-09,23.15,23.15,22.965,23.01,94,20.0167435670292,20.0167435670292,19.8567825493229,19.8956919860623,108.71398700358,0.0,1.0
2019-08-12,23.02,23.3,23.02,23.3,289,19.9043385275599,20.1464416894937,19.9043385275599,20.1464416894937,334.237683447176,0.0,1.0
2019-08-13,23.304,23.304,23.304,23.304,150,20.1499003060928,20.1499003060928,20.1499003060928,20.1499003060928,173.479766495074,0.0,1.0
2019-08-14,23.304,23.304,23.304,23.304,40,20.1499003060928,20.1499003060928,20.1499003060928,20.1499003060928,46.2612710653531,0.0,1.0
2019-08-15,23.304,23.304,23.304,23.304,144,20.1499003060928,20.1499003060928,20.1499003060928,20.1499003060928,166.540575835271,0.0,1.0
2019-08-16,22.9043,22.9043,22.88,22.88,258,19.8042980424323,19.8042980424323,19.783286946593,19.783286946593,298.385198371527,0.0,1.0
2019-08-19,23.208,23.208,23.208,23.208,250,20.0668935077155,20.0668935077155,20.0668935077155,20.0668935077155,289.132944158457,0.0,1.0
2019-08-20,23.208,23.208,23.208,23.208,10,20.0668935077155,20.0668935077155,20.0668935077155,20.0668935077155,11.5653177663383,0.0,1.0
2019-08-21,23.208,23.208,23.208,23.208,0,20.0668935077155,20.0668935077155,20.0668935077155,20.0668935077155,0,0.0,1.0
2019-08-22,23.208,23.208,23.208,23.208,157,20.0668935077155,20.0668935077155,20.0668935077155,20.0668935077155,181.575488931511,0.0,1.0
2019-08-23,23.208,23.208,23.208,23.208,50,20.0668935077155,20.0668935077155,20.0668935077155,20.0668935077155,57.8265888316913,0.0,1.0
2019-08-26,23.208,23.208,23.208,23.208,60,20.0668935077155,20.0668935077155,20.0668935077155,20.0668935077155,69.3919065980296,0.0,1.0
2019-08-27,22.86,22.9,22.86,22.9,229,19.7659938635977,19.8005800295883,19.7659938635977,19.8005800295883,264.845776849147,0.0,1.0
2019-08-28,22.91,22.92,22.91,22.92,8424,19.8092265710859,19.8178731125835,19.8092265710859,19.8178731125835,9742.62368636336,0.0,1.0
2019-08-29,22.91,22.91,22.91,22.91,0,19.8092265710859,19.8092265710859,19.8092265710859,19.8092265710859,0,0.0,1.0
2019-08-30,23.22,23.233,23.22,23.233,1013,20.0772693575126,20.0885098614596,20.0772693575126,20.0885098614596,1171.56668973007,0.0,1.0
2019-09-03,23.22,23.22,23.22,23.22,25,20.0772693575126,20.0772693575126,20.0772693575126,20.0772693575126,28.9132944158457,0.0,1.0
2019-09-04,23.356,23.356,23.356,23.356,315,20.1948623218805,20.1948623218805,20.1948623218805,20.1948623218805,364.307509639656,0.0,1.0
2019-09-05,23.804,23.864,23.8,23.864,775,20.5822273809746,20.6341066299605,20.5787687643756,20.6341066299605,896.312126891218,0.0,1.0
2019-09-06,23.804,23.804,23.804,23.804,1,20.5822273809746,20.5822273809746,20.5822273809746,20.5822273809746,1.15653177663383,0.0,1.0
2019-09-09,24.086,24.086,24.032,24.032,825,20.826059851208,20.826059851208,20.7793685271208,20.7793685271208,954.138715722907,0.0,1.0
2019-09-10,24.338,24.339,24.332,24.339,640,21.0439526969484,21.0448173510982,21.0387647720499,21.0448173510982,740.180337045651,0.0,1.0
2019-09-11,24.576,24.599,24.576,24.599,326,21.2497403845922,21.2696274300368,21.2497403845922,21.2696274300368,377.029359182628,0.0,1.0
2019-09-12,24.576,24.576,24.576,24.576,10,21.2497403845922,21.2497403845922,21.2497403845922,21.2497403845922,11.5653177663383,0.0,1.0
2019-09-13,24.576,24.576,24.576,24.576,0,21.2497403845922,21.2497403845922,21.2497403845922,21.2497403845922,0,0.0,1.0
2019-09-16,24.576,24.576,24.576,24.576,100,21.2497403845922,21.2497403845922,21.2497403845922,21.2497403845922,115.653177663383,0.0,1.0
2019-09-17,24.692,24.692,24.692,24.692,425,21.3500402659648,21.3500402659648,21.3500402659648,21.3500402659648,491.526005069376,0.0,1.0
2019-09-18,24.53,24.53,24.53,24.53,247,21.2099662937031,21.2099662937031,21.2099662937031,21.2099662937031,285.663348828555,0.0,1.0
2019-09-19,24.59,24.659,24.59,24.635,950,21.2618455426889,21.3215066790226,21.2618455426889,21.3007549794283,1098.70518780214,0.0,1.0
2019-09-20,24.51,24.51,24.51,24.51,100,21.1926732107078,21.1926732107078,21.1926732107078,21.1926732107078,115.653177663383,0.0,1.0
2019-09-23,24.49,24.49,24.49,24.49,800,21.1753801277125,21.1753801277125,21.1753801277125,21.1753801277125,925.225421307062,0.0,1.0
2019-09-24,24.49,24.49,24.49,24.49,34,21.1753801277125,21.1753801277125,21.1753801277125,21.1753801277125,39.3220804055502,0.0,1.0
2019-09-25,24.186,24.186,24.186,24.186,316,21.0544014370904,21.0544014370904,21.0544014370904,21.0544014370904,363.001343108056,0.1640843,1.0
2019-09-26,24.186,24.186,24.186,24.186,201,21.0544014370904,21.0544014370904,21.0544014370904,21.0544014370904,230.896423938985,0.0,1.0
2019-09-27,24.186,24.186,24.186,24.186,61,21.0544014370904,21.0544014370904,21.0544014370904,21.0544014370904,70.0730440809855,0.0,1.0
2019-09-30,24.186,24.186,24.186,24.186,59,21.0544014370904,21.0544014370904,21.0544014370904,21.0544014370904,67.7755672258712,0.0,1.0
2019-10-01,24.186,24.186,24.186,24.186,0,21.0544014370904,21.0544014370904,21.0544014370904,21.0544014370904,0,0.0,1.0
2019-10-02,23.39,23.44,23.39,23.44,367,20.3614673618434,20.4049933715951,20.3614673618434,20.4049933715951,421.58700291347,0.0,1.0
2019-10-03,23.39,23.39,23.39,23.39,0,20.3614673618434,20.3614673618434,20.3614673618434,20.3614673618434,0,0.0,1.0
2019-10-04,23.39,23.39,23.39,23.39,0,20.3614673618434,20.3614673618434,20.3614673618434,20.3614673618434,0,0.0,1.0
2019-10-07,23.39,23.39,23.39,23.39,10,20.3614673618434,20.3614673618434,20.3614673618434,20.3614673618434,11.4873842755714,0.0,1.0
2019-10-08,23.39,23.39,23.39,23.39,167,20.3614673618434,20.3614673618434,20.3614673618434,20.3614673618434,191.839317402042,0.0,1.0
2019-10-09,23.39,23.39,23.39,23.39,0,20.3614673618434,20.3614673618434,20.3614673618434,20.3614673618434,0,0.0,1.0
2019-10-10,23.63,23.63,23.63,23.63,100,20.5703922086516,20.5703922086516,20.5703922086516,20.5703922086516,114.873842755714,0.0,1.0
2019-10-11,23.63,23.63,23.63,23.63,0,20.5703922086516,20.5703922086516,20.5703922086516,20.5703922086516,0,0.0,1.0
2019-10-14,23.63,23.63,23.63,23.63,0,20.5703922086516,20.5703922086516,20.5703922086516,20.5703922086516,0,0.0,1.0
2019-10-15,24.26,24.26,24.26,24.26,200,21.1188199315229,21.1188199315229,21.1188199315229,21.1188199315229,229.747685511428,0.0,1.0
2019-10-16,24.26,24.26,24.26,24.26,0,21.1188199315229,21.1188199315229,21.1188199315229,21.1188199315229,0,0.0,1.0
2019-10-17,24.26,24.26,24.26,24.26,0,21.1188199315229,21.1188199315229,21.1188199315229,21.1188199315229,0,0.0,1.0
2019-10-18,24.25,24.25,24.25,24.25,100,21.1101147295726,21.1101147295726,21.1101147295726,21.1101147295726,114.873842755714,0.0,1.0
2019-10-21,24.45,24.45,24.45,24.45,119,21.2842187685794,21.2842187685794,21.2842187685794,21.2842187685794,136.699872879299,0.0,1.0
2019-10-22,24.69,24.7,24.43,24.43,700,21.4931436153875,21.5018488173379,21.2668083646787,21.2668083646787,804.116899289997,0.0,1.0
2019-10-23,24.682,24.682,24.682,24.682,300,21.4861794538273,21.4861794538273,21.4861794538273,21.4861794538273,344.621528267141,0.0,1.0
2019-10-24,24.682,24.682,24.682,24.682,0,21.4861794538273,21.4861794538273,21.4861794538273,21.4861794538273,0,0.0,1.0
2019-10-25,24.682,24.682,24.682,24.682,0,21.4861794538273,21.4861794538273,21.4861794538273,21.4861794538273,0,0.0,1.0
2019-10-28,24.682,24.682,24.682,24.682,0,21.4861794538273,21.4861794538273,21.4861794538273,21.4861794538273,0,0.0,1.0
2019-10-29,25.02,25.02,25.02,25.02,250,21.7804152797487,21.7804152797487,21.7804152797487,21.7804152797487,287.184606889285,0.0,1.0
2019-10-30,25.02,25.02,25.02,25.02,0,21.7804152797487,21.7804152797487,21.7804152797487,21.7804152797487,0,0.0,1.0
2019-10-31,25.02,25.02,25.02,25.02,0,21.7804152797487,21.7804152797487,21.7804152797487,21.7804152797487,0,0.0,1.0
2019-11-01,25.02,25.02,25.02,25.02,20,21.7804152797487,21.7804152797487,21.7804152797487,21.7804152797487,22.9747685511428,0.0,1.0
2019-11-04,25.365,25.372,25.31,25.31,1420,22.0807447470354,22.0868383884007,22.0328661363086,22.0328661363086,1631.20856713114,0.0,1.0
2019-11-05,25.365,25.365,25.365,25.365,0,22.0807447470354,22.0807447470354,22.0807447470354,22.0807447470354,0,0.0,1.0
2019-11-06,25.365,25.365,25.365,25.365,25,22.0807447470354,22.0807447470354,22.0807447470354,22.0807447470354,28.7184606889285,0.0,1.0
2019-11-07,25.365,25.365,25.365,25.365,5,22.0807447470354,22.0807447470354,22.0807447470354,22.0807447470354,5.74369213778569,0.0,1.0
2019-11-08,25.365,25.365,25.365,25.365,0,22.0807447470354,22.0807447470354,22.0807447470354,22.0807447470354,0,0.0,1.0
2019-11-11,25.47,25.47,25.47,25.47,104,22.172149367514,22.172149367514,22.172149367514,22.172149367514,119.468796465942,0.0,1.0
2019-11-12,25.45,25.494,25.45,25.494,321,22.1547389636133,22.1930418521948,22.1547389636133,22.1930418521948,368.745035245841,0.0,1.0
2019-11-13,25.26,25.4,25.25,25.4,2248,21.9893401265569,22.1112129538616,21.9806349246065,22.1112129538616,2582.36398514844,0.0,1.0
2019-11-14,25.26,25.26,25.26,25.26,57,21.9893401265569,21.9893401265569,21.9893401265569,21.9893401265569,65.4780903707567,0.0,1.0
2019-11-15,25.398,25.41,25.398,25.41,354,22.1094719134715,22.119918155812,22.1094719134715,22.119918155812,406.653403355228,0.0,1.0
2019-11-18,25.345,25.38,25.345,25.38,3258,22.0633343431348,22.0938025499609,22.0633343431348,22.0938025499609,3742.58979698114,0.0,1.0
2019-11-19,25.335,25.379,25.31,25.31,778,22.0546291411844,22.0929320297659,22.0328661363086,22.0328661363086,893.718496639453,0.0,1.0
2019-11-20,25.145,25.29,25.071,25.29,504,21.889230304128,22.0154557324079,21.8248118096955,22.0154557324079,578.964167488796,0.0,1.0
2019-11-21,25.1,25.1,25.09,25.09,615,21.8500568953514,21.8500568953514,21.8413516934011,21.8413516934011,706.474132947641,0.0,1.0
2019-11-22,25.195,25.23,25.195,25.23,1053,21.9327563138797,21.9632245207059,21.9327563138797,21.9632245207059,1209.62156421766,0.0,1.0
2019-11-25,25.545,25.56,25.54,25.54,253,22.2374383821415,22.250496185067,22.2330857811664,22.2330857811664,290.630822171956,0.0,1.0
2019-11-26,25.525,25.55,25.525,25.55,601,22.2200279782409,22.2417909831167,22.2200279782409,22.2417909831167,690.391794961838,0.0,1.0
2019-11-27,25.645,25.645,25.61,25.636,608,22.3244904016449,22.3244904016449,22.2940221948187,22.3166557198896,698.43296395474,0.0,1.0
2019-11-29,25.485,25.61,25.485,25.61,249,22.1852071704395,22.2940221948187,22.1852071704395,22.2940221948187,286.035868461727,0.0,1.0
2019-12-02,25.485,25.485,25.485,25.485,54,22.1852071704395,22.1852071704395,22.1852071704395,22.1852071704395,62.0318750880854,0.0,1.0
2019-12-03,25.09,25.09,24.98,24.98,285,21.8413516934011,21.8413516934011,21.7455944719474,21.7455944719474,327.390451853784,0.0,1.0
2019-12-04,25.295,25.34,25.295,25.34,140,22.0198083333831,22.0589817421596,22.0198083333831,22.0589817421596,160.823379857999,0.0,1.0
2019-12-05,25.295,25.295,25.295,25.295,3,22.0198083333831,22.0198083333831,22.0198083333831,22.0198083333831,3.4462152826714,0.0,1.0
2019-12-06,25.555,25.59,25.542,25.57,1089,22.2461435840919,22.2766117909181,22.2348268215564,22.2592013870174,1250.97614760972,0.0,1.0
2019-12-09,25.61,25.61,25.61,25.61,299,22.2940221948187,22.2940221948187,22.2940221948187,22.2940221948187,343.472789839585,0.0,1.0
2019-12-10,25.475,25.5,25.475,25.5,291,22.1765019684892,22.198264973365,22.1765019684892,22.198264973365,334.282882419126,0.0,1.0
2019-12-11,25.585,25.585,25.54,25.54,378,22.2722591899429,22.2722591899429,22.2330857811664,22.2330857811664,434.223125616598,0.0,1.0
2019-12-12,25.93,25.94,25.86,25.94,612,22.5725886572296,22.5812938591799,22.5116522435772,22.5812938591799,703.027917664968,0.0,1.0
2019-12-13,25.93,25.93,25.93,25.93,81,22.5725886572296,22.5725886572296,22.5725886572296,22.5725886572296,93.0478126321281,0.0,1.0
2019-12-16,25.93,25.93,25.93,25.93,29,22.5725886572296,22.5725886572296,22.5725886572296,22.5725886572296,33.313414399157,0.0,1.0
2019-12-17,25.93,25.93,25.93,25.93,285,22.5725886572296,22.5725886572296,22.5725886572296,22.5725886572296,327.390451853784,0.0,1.0
2019-12-18,26.105,26.105,26.088,26.088,200,22.7249296913605,22.7249296913605,22.710130848045,22.710130848045,229.747685511428,0.0,1.0
2019-12-19,26.14,26.14,26.139,26.139,588,22.7553978981867,22.7553978981867,22.7545273779917,22.7545273779917,675.458195403597,0.0,1.0
2019-12-20,26.14,26.14,26.14,26.14,25,22.7553978981867,22.7553978981867,22.7553978981867,22.7553978981867,28.7184606889285,0.0,1.0
2019-12-23,26.18,26.18,26.152,26.152,125,22.7902187059881,22.7902187059881,22.7658441405271,22.7658441405271,143.592303444642,0.0,1.0
2019-12-24,26.155,26.18,26.155,26.18,257,22.7684557011122,22.7902187059881,22.7684557011122,22.7902187059881,295.225775882185,0.0,1.0
2019-12-26,26.155,26.155,26.155,26.155,158,22.7684557011122,22.7684557011122,22.7684557011122,22.7684557011122,181.500671554028,0.0,1.0
2019-12-27,26.0429,26.0429,26.0429,26.0429,375,22.7902535267959,22.7902535267959,22.7902535267959,22.7902535267959,428.520353602798,0.13714,1.0
2019-12-30,25.95,26.08,25.95,26.08,413,22.7089563382094,22.822719895973,22.7089563382094,22.822719895973,471.943749434549,0.0,1.0
2019-12-31,26.047,26.047,25.98,26.03,1479,22.7938414543869,22.7938414543869,22.7352094669241,22.7789646814486,1690.08427460944,0.0,1.0
2020-01-02,26.137,26.15,26.069,26.15,326,22.872600840531,22.8839771963073,22.8130937487777,22.8839771963073,372.527027398699,0.0,1.0
2020-01-03,26.137,26.137,26.137,26.137,64,22.872600840531,22.872600840531,22.872600840531,22.872600840531,73.1341403482109,0.0,1.0
2020-01-06,26.0,26.02,25.931,26.02,1515,22.7527115527339,22.7702136385437,22.6923293566901,22.7702136385437,1731.2222285553,0.0,1.0
2020-01-07,25.985,25.985,25.94,25.965,631,22.7395849883765,22.7395849883765,22.7002052953045,22.7220829025667,721.056914995643,0.0,1.0
2020-01-08,26.08,26.08,25.994,25.994,600,22.822719895973,22.822719895973,22.7474609269909,22.7474609269909,685.632565764479,0.0,1.0
2020-01-09,26.08,26.08,26.08,26.08,197,22.822719895973,22.822719895973,22.822719895973,22.822719895973,225.116025759337,0.0,1.0
2020-01-10,26.08,26.08,26.08,26.08,0,22.822719895973,22.822719895973,22.822719895973,22.822719895973,0,0.0,1.0
2020-01-13,26.08,26.08,26.08,26.08,100,22.822719895973,22.822719895973,22.822719895973,22.822719895973,114.27209429408,0.0,1.0
2020-01-14,26.185,26.21,26.185,26.21,465,22.9146058464745,22.9364834537367,22.9146058464745,22.9364834537367,531.36523846747,0.0,1.0
2020-01-15,26.185,26.185,26.185,26.185,104,22.9146058464745,22.9146058464745,22.9146058464745,22.9146058464745,118.842978065843,0.0,1.0
2020-01-16,26.435,26.435,26.37,26.41,346,23.1333819190969,23.1333819190969,23.0765001402151,23.1115043118347,395.381446257516,0.0,1.0
2020-01-17,26.455,26.459,26.455,26.459,242,23.1508840049067,23.1543844220687,23.1508840049067,23.1543844220687,276.538468191673,0.0,1.0
2020-01-21,26.455,26.455,26.455,26.455,2,23.1508840049067,23.1508840049067,23.1508840049067,23.1508840049067,2.28544188588159,0.0,1.0
2020-01-22,26.455,26.455,26.455,26.455,92,23.1508840049067,23.1508840049067,23.1508840049067,23.1508840049067,105.130326750553,0.0,1.0
2020-01-23,26.455,26.455,26.455,26.455,0,23.1508840049067,23.1508840049067,23.1508840049067,23.1508840049067,0,0.0,1.0
2020-01-24,25.83,25.88,25.83,25.88,1740,22.6039438233506,22.6476990378751,22.6039438233506,22.6476990378751,1988.33444071699,0.0,1.0
2020-01-27,25.3714,25.46,25.3714,25.44,2719,22.202620995732,22.2801552358694,22.202620995732,22.2626531500596,3107.05824385603,0.0,1.0
2020-01-28,25.61,25.624,25.52,25.548,1600,22.4114208794429,22.4236723395097,22.3326614932988,22.3571644134325,1828.35350870527,0.0,1.0
2020-01-29,25.61,25.61,25.61,25.61,4,22.4114208794429,22.4114208794429,22.4114208794429,22.4114208794429,4.57088377176318,0.0,1.0
2020-01-30,25.6237,25.6237,25.6237,25.6237,382,22.4234098082226,22.4234098082226,22.4234098082226,22.4234098082226,436.519400203384,0.0,1.0
2020-01-31,25.61,25.61,25.61,25.61,40,22.4114208794429,22.4114208794429,22.4114208794429,22.4114208794429,45.7088377176318,0.0,1.0
2020-02-03,25.61,25.61,25.61,25.61,100,22.4114208794429,22.4114208794429,22.4114208794429,22.4114208794429,114.272094294079,0.0,1.0
2020-02-04,24.93,24.93,24.93,24.93,100,21.8163499619098,21.8163499619098,21.8163499619098,21.8163499619098,114.27209429408,0.0,1.0
2020-02-05,25.685,25.685,25.5454,25.5454,251,22.4770537012296,22.4770537012296,22.3548891422772,22.3548891422772,286.82295667814,0.0,1.0
2020-02-06,25.6821,25.6821,25.6821,25.6821,102,22.4745158987872,22.4745158987872,22.4745158987872,22.4745158987872,116.557536179961,0.0,1.0
2020-02-07,25.682,25.682,25.682,25.682,10,22.4744283883581,22.4744283883581,22.4744283883581,22.4744283883581,11.427209429408,0.0,1.0
2020-02-10,25.682,25.682,25.682,25.682,0,22.4744283883581,22.4744283883581,22.4744283883581,22.4744283883581,0,0.0,1.0
2020-02-11,25.525,25.57,25.525,25.54,1500,22.3370370147512,22.3764167078233,22.3370370147512,22.3501635791086,1714.0814144112,0.0,1.0
2020-02-12,25.525,25.525,25.525,25.525,10,22.3370370147512,22.3370370147512,22.3370370147512,22.3370370147512,11.427209429408,0.0,1.0
2020-02-13,25.7,25.7,25.7,25.7,104,22.4901802655869,22.4901802655869,22.4901802655869,22.4901802655869,118.842978065843,0.0,1.0
2020-02-14,25.56,25.56,25.56,25.56,110,22.3676656649184,22.3676656649184,22.3676656649184,22.3676656649184,125.699303723487,0.0,1.0
2020-02-18,25.395,25.395,25.375,25.39,327,22.2232734569876,22.2232734569876,22.2057713711778,22.2188979355351,373.66974834164,0.0,1.0
2020-02-19,25.58,25.58,25.531,25.563,475,22.3851677507282,22.3851677507282,22.3422876404942,22.3702909777898,542.792447896878,0.0,1.0
2020-02-20,25.544,25.555,25.53,25.555,380,22.3536639962705,22.3632901434659,22.3414125362037,22.3632901434659,434.233958317503,0.0,1.0
2020-02-21,25.544,25.544,25.544,25.544,20,22.3536639962705,22.3536639962705,22.3536639962705,22.3536639962705,22.854418858816,0.0,1.0
2020-02-24,24.73,24.73,24.73,24.73,1760,21.6413291038119,21.6413291038119,21.6413291038119,21.6413291038119,2011.1888595758,0.0,1.0
2020-02-25,24.13,24.13,24.13,24.13,102,21.116266529518,21.116266529518,21.116266529518,21.116266529518,116.557536179961,0.0,1.0
2020-02-26,23.59,23.95,23.59,23.95,975,20.6437102126535,20.9587477572299,20.6437102126535,20.9587477572299,1114.15291936728,0.0,1.0
2020-02-27,22.725,22.84,22.725,22.84,102,19.8867450013799,19.9873819947862,19.8867450013799,19.9873819947862,116.557536179961,0.0,1.0
2020-02-28,22.48,22.48,22.358,22.41,2300,19.6723444502099,19.6723444502099,19.5655817267701,19.6110871498756,2628.25816876383,0.0,1.0
2020-03-02,22.48,22.48,22.48,22.48,0,19.6723444502099,19.6723444502099,19.6723444502099,19.6723444502099,0,0.0,1.0
2020-03-03,22.48,22.48,22.48,22.48,4,19.6723444502099,19.6723444502099,19.6723444502099,19.6723444502099,4.57088377176319,0.0,1.0
2020-03-04,22.48,22.48,22.48,22.48,50,19.6723444502099,19.6723444502099,19.6723444502099,19.6723444502099,57.1360471470398,0.0,1.0
2020-03-05,22.48,22.48,22.48,22.48,0,19.6723444502099,19.6723444502099,19.6723444502099,19.6723444502099,0,0.0,1.0
2020-03-06,22.307,22.307,21.957,21.957,250,19.5209514079552,19.5209514079552,19.2146649062838,19.2146649062838,285.680235735199,0.0,1.0
2020-03-09,20.428,20.85,20.428,20.85,102,17.8766304461249,18.2459244567116,17.8766304461249,18.2459244567116,116.557536179961,0.0,1.0
2020-03-10,21.079,21.079,20.43,20.43,2110,18.4463233392337,18.4463233392337,17.8783806547059,17.8783806547059,2411.14118960509,0.0,1.0
2020-03-11,21.079,21.079,21.079,21.079,2,18.4463233392337,18.4463233392337,18.4463233392337,18.4463233392337,2.2854418858816,0.0,1.0
2020-03-12,17.914,19.44,17.914,19.44,10635,15.6766182598336,17.012027407121,15.6766182598336,17.012027407121,12152.8372281754,0.0,1.0
2020-03-13,19.004,19.004,17.997,18.52,11194,16.6304819364675,16.6304819364675,15.7492519159443,16.2069314598704,12791.6182352793,0.0,1.0
2020-03-16,17.63,17.65,17.63,17.65,4375,15.4280886413345,15.4455907271443,15.4280886413345,15.4455907271443,4999.404125366,0.0,1.0
2020-03-17,17.63,17.63,17.63,17.63,25,15.4280886413345,15.4280886413345,15.4280886413345,15.4280886413345,28.56802357352,0.0,1.0
2020-03-18,17.63,17.63,17.63,17.63,125,15.4280886413345,15.4280886413345,15.4280886413345,15.4280886413345,142.8401178676,0.0,1.0
2020-03-19,17.63,17.63,17.63,17.63,146,15.4280886413345,15.4280886413345,15.4280886413345,15.4280886413345,166.837257669357,0.0,1.0
2020-03-20,17.63,17.63,17.63,17.63,0,15.4280886413345,15.4280886413345,15.4280886413345,15.4280886413345,0,0.0,1.0
2020-03-23,16.03,16.07,15.924,16.07,600,14.0279217765509,14.0629259481705,13.935160721759,14.0629259481705,685.632565764479,0.0,1.0
2020-03-24,17.48,17.48,17.22,17.24,3506,15.3944634590559,15.3944634590559,15.1654840254544,15.1830978280391,3980.9688829362,0.1115758,1.0
2020-03-25,17.48,17.48,17.48,17.48,1,15.3944634590559,15.3944634590559,15.3944634590559,15.3944634590559,1.13547315542961,0.0,1.0
2020-03-26,18.868,18.868,18.47,18.63,3414,16.6168613584363,16.6168613584363,16.2663466870001,16.407257107678,3876.50535263668,0.0,1.0
2020-03-27,18.868,18.868,18.868,18.868,52,16.6168613584363,16.6168613584363,16.6168613584363,16.6168613584363,59.0446040823397,0.0,1.0
2020-03-30,18.868,18.868,18.868,18.868,53,16.6168613584363,16.6168613584363,16.6168613584363,16.6168613584363,60.1800772377693,0.0,1.0
2020-03-31,18.868,18.868,18.868,18.868,2,16.6168613584363,16.6168613584363,16.6168613584363,16.6168613584363,2.27094631085922,0.0,1.0
2020-04-01,18.868,18.868,18.868,18.868,2,16.6168613584363,16.6168613584363,16.6168613584363,16.6168613584363,2.27094631085922,0.0,1.0
2020-04-02,18.868,18.868,18.868,18.868,0,16.6168613584363,16.6168613584363,16.6168613584363,16.6168613584363,0,0.0,1.0
2020-04-03,18.868,18.868,18.868,18.868,1,16.6168613584363,16.6168613584363,16.6168613584363,16.6168613584363,1.13547315542961,0.0,1.0
2020-04-06,18.762,18.762,18.614,18.614,439,16.5235082047372,16.5235082047372,16.3931660656102,16.3931660656102,498.472715233599,0.0,1.0
2020-04-07,18.946,19.47,18.946,19.47,515,16.6855551885168,17.1470368162368,16.6855551885168,17.1470368162368,584.768675046247,0.0,1.0
2020-04-08,19.568,19.568,19.38,19.54,3127,17.2333444489019,17.2333444489019,17.0677747046055,17.2086851252833,3550.62455702839,0.0,1.0
2020-04-09,19.955,19.955,19.91,19.91,850,17.5741715289165,17.5741715289165,17.5345404731009,17.5345404731009,965.152182115167,0.0,1.0
2020-04-13,19.661,19.665,19.49,19.505,2000,17.3152486309209,17.3187713914379,17.1646506188215,17.17786097076,2270.94631085922,0.0,1.0
2020-04-14,20.034,20.06,19.91,19.93,3662,17.6437460491262,17.6666439924864,17.5345404731009,17.5521542756856,4158.10269518322,0.0,1.0
2020-04-15,19.223,19.32,19.223,19.29,250,16.9295063543153,17.0149332968513,16.9295063543153,16.9885125929742,283.868288857402,0.0,1.0
2020-04-16,19.56,19.56,19.56,19.56,276,17.226298927868,17.226298927868,17.226298927868,17.226298927868,313.390590898573,0.0,1.0
2020-04-17,19.56,19.56,19.56,19.56,87,17.226298927868,17.226298927868,17.226298927868,17.226298927868,98.7861645223761,0.0,1.0
2020-04-20,19.471,19.8,19.471,19.8,1207,17.147917506366,17.4376645588848,17.147917506366,17.4376645588848,1370.51609860354,0.0,1.0
2020-04-21,18.943,18.943,18.83,18.83,179,16.6829131181291,16.6829131181291,16.5833951335253,16.5833951335253,203.249694821899,0.0,1.0
2020-04-22,19.29,19.29,19.255,19.255,200,16.9885125929742,16.9885125929742,16.9576884384509,16.9576884384509,227.094631085921,0.0,1.0
2020-04-23,19.29,19.29,19.29,19.29,0,16.9885125929742,16.9885125929742,16.9885125929742,16.9885125929742,0,0.0,1.0
2020-04-24,19.73,19.73,19.45,19.47,1352,17.3760162498383,17.3760162498383,17.129423013652,17.1470368162368,1535.15970614083,0.0,1.0
2020-04-27,19.73,19.73,19.73,19.73,0,17.3760162498383,17.3760162498383,17.3760162498383,17.3760162498383,0,0.0,1.0
2020-04-28,20.58,20.603,20.51,20.51,297,18.1246028596894,18.1448587326618,18.0629545506428,18.0629545506428,337.235527162593,0.0,1.0
2020-04-29,21.468,21.468,21.396,21.396,200,18.9066556944515,18.9066556944515,18.8432460051465,18.8432460051465,227.094631085921,0.0,1.0
2020-04-30,21.468,21.468,21.468,21.468,15,18.9066556944515,18.9066556944515,18.9066556944515,18.9066556944515,17.0320973314441,0.0,1.0
2020-05-01,21.468,21.468,21.468,21.468,35,18.9066556944515,18.9066556944515,18.9066556944515,18.9066556944515,39.7415604400363,0.0,1.0
2020-05-04,20.09,20.09,19.9,19.9,297,17.6930646963635,17.6930646963635,17.5257335718085,17.5257335718085,337.235527162593,0.0,1.0
2020-05-05,20.09,20.09,20.09,20.09,5,17.6930646963635,17.6930646963635,17.6930646963635,17.6930646963635,5.67736577714802,0.0,1.0
2020-05-06,20.09,20.09,20.09,20.09,0,17.6930646963635,17.6930646963635,17.6930646963635,17.6930646963635,0,0.0,1.0
2020-05-07,20.272,20.39,20.272,20.39,155,17.8533502998845,17.9572717351344,17.8533502998845,17.9572717351344,175.998339091589,0.0,1.0
2020-05-08,20.272,20.272,20.272,20.272,100,17.8533502998845,17.8533502998845,17.8533502998845,17.8533502998845,113.547315542961,0.0,1.0
2020-05-11,20.779,20.8,20.74,20.8,350,18.2998601954075,18.3183546881214,18.2655132803672,18.3183546881214,397.415604400362,0.0,1.0
2020-05-12,20.779,20.779,20.779,20.779,0,18.2998601954075,18.2998601954075,18.2998601954075,18.2998601954075,0,0.0,1.0
2020-05-13,19.729,19.86,19.729,19.84,948,17.375135559709,17.490505966639,17.375135559709,17.4728921640543,1076.42855134727,0.0,1.0
2020-05-14,19.846,19.846,19.597,19.75,4970,17.4781763048297,17.4781763048297,17.2588844626498,17.393630052423,5643.30158248516,0.0,1.0
2020-05-15,19.846,19.846,19.846,19.846,1,17.4781763048297,17.4781763048297,17.4781763048297,17.4781763048297,1.13547315542961,0.0,1.0
2020-05-18,21.095,21.12,20.92,21.02,8324,18.5781582762462,18.6001755294772,18.4240375036298,18.5121065165535,9451.67854579608,0.0,1.0
2020-05-19,20.806,21.11,20.806,21.089,6305,18.3236388288969,18.5913686281848,18.3236388288969,18.5728741354708,7159.15824498366,0.0,1.0
2020-05-20,21.189,21.189,21.15,21.15,930,18.6609431483945,18.6609431483945,18.6265962333543,18.6265962333543,1055.99003454953,0.0,1.0
2020-05-21,21.189,21.189,21.189,21.189,233,18.6609431483945,18.6609431483945,18.6609431483945,18.6609431483945,264.565245215098,0.0,1.0
2020-05-22,21.029,21.029,20.88,20.88,496,18.5200327277166,18.5200327277166,18.3888098984604,18.3888098984604,563.194685093086,0.0,1.0
2020-05-26,21.644,21.71,21.644,21.71,2075,19.0616571571971,19.1197827057268,19.0616571571971,19.1197827057268,2356.10679751644,0.0,1.0
2020-05-27,22.348,22.348,22.249,22.25,1953,19.6816630081797,19.6816630081797,19.5944746853853,19.5953553755145,2217.57907255403,0.0,1.0
2020-05-28,22.348,22.348,22.348,22.348,0,19.6816630081797,19.6816630081797,19.6816630081797,19.6816630081797,0,0.0,1.0
2020-05-29,22.018,22.09,22.018,22.07,500,19.3910352655316,19.4544449548367,19.3910352655316,19.4368311522519,567.736577714805,0.0,1.0
2020-06-01,22.313,22.42,22.09,22.09,2053,19.6508388536564,19.7450726974847,19.4544449548367,19.4544449548367,2331.12638809699,0.0,1.0
2020-06-02,22.313,22.313,22.313,22.313,5,19.6508388536564,19.6508388536564,19.6508388536564,19.6508388536564,5.67736577714805,0.0,1.0
2020-06-03,23.307,23.307,22.67,22.67,625,20.5262448421176,20.5262448421176,19.9652452297939,19.9652452297939,709.670722143505,0.0,1.0
2020-06-04,23.307,23.307,23.307,23.307,0,20.5262448421176,20.5262448421176,20.5262448421176,20.5262448421176,0,0.0,1.0
2020-06-05,23.307,23.307,23.307,23.307,5,20.5262448421176,20.5262448421176,20.5262448421176,20.5262448421176,5.67736577714804,0.0,1.0
2020-06-08,24.74,24.74,24.65,24.65,225,21.7882737973137,21.7882737973137,21.7090116856824,21.7090116856824,255.481459971661,0.0,1.0
2020-06-09,24.219,24.3,24.219,24.3,400,21.3294342399814,21.4007701404496,21.3294342399814,21.4007701404496,454.189262171843,0.0,1.0
2020-06-10,23.741,23.91,23.737,23.862,2362,20.9084643582063,21.0573009900473,20.9049415976894,21.0150278638439,2681.98759312473,0.0,1.0
2020-06-11,23.741,23.741,23.741,23.741,0,20.9084643582063,20.9084643582063,20.9084643582063,20.9084643582063,0,0.0,1.0
2020-06-12,23.741,23.741,23.741,23.741,80,20.9084643582063,20.9084643582063,20.9084643582063,20.9084643582063,90.8378524343686,0.0,1.0
2020-06-15,23.741,23.741,23.741,23.741,2,20.9084643582063,20.9084643582063,20.9084643582063,20.9084643582063,2.27094631085922,0.0,1.0
2020-06-16,23.172,23.37,23.05,23.05,255,20.4073516746707,20.5817283202595,20.2999074789038,20.2999074789038,289.54565463455,0.0,1.0
2020-06-17,23.03,23.152,23.03,23.101,3951,20.2822936763191,20.3897378720859,20.2822936763191,20.3448226754949,4486.25443710238,0.0,1.0
2020-06-18,23.03,23.03,23.03,23.03,0,20.2822936763191,20.2822936763191,20.2822936763191,20.2822936763191,0,0.0,1.0
2020-06-19,23.03,23.03,23.03,23.03,0,20.2822936763191,20.2822936763191,20.2822936763191,20.2822936763191,0,0.0,1.0
2020-06-22,22.903,22.903,22.72,22.72,100,20.170446029906,20.170446029906,20.0092797362557,20.0092797362557,113.547315542961,0.0,1.0
2020-06-23,22.93,22.974,22.93,22.974,150,20.259375477086,20.2982508595976,20.259375477086,20.2982508595976,169.773249125581,0.073977,1.0
2020-06-24,22.93,22.93,22.93,22.93,0,20.259375477086,20.259375477086,20.259375477086,20.259375477086,0,0.0,1.0
2020-06-25,22.93,22.93,22.93,22.93,30,20.259375477086,20.259375477086,20.259375477086,20.259375477086,33.9546498251161,0.0,1.0
2020-06-26,22.93,22.93,22.93,22.93,12,20.259375477086,20.259375477086,20.259375477086,20.259375477086,13.5818599300464,0.0,1.0
2020-06-29,22.93,22.93,22.93,22.93,1,20.259375477086,20.259375477086,20.259375477086,20.259375477086,1.1318216608372,0.0,1.0
2020-06-30,22.93,22.93,22.93,22.93,10,20.259375477086,20.259375477086,20.259375477086,20.259375477086,11.318216608372,0.0,1.0
2020-07-01,22.535,22.74,22.535,22.74,381,19.910380565902,20.0915045071493,19.910380565902,20.0915045071493,431.224052778975,0.0,1.0
2020-07-02,22.728,22.81,22.7,22.7,225,20.0809021301007,20.1533517065997,20.0561632503206,20.0561632503206,254.659873688372,0.0,1.0
2020-07-06,23.0,23.0,22.904,22.904,201,20.3212226765363,20.3212226765363,20.2364036601473,20.2364036601473,227.496153828278,0.0,1.0
2020-07-07,23.0,23.0,23.0,23.0,5,20.3212226765363,20.3212226765363,20.3212226765363,20.3212226765363,5.65910830418603,0.0,1.0
2020-07-08,23.0,23.0,23.0,23.0,100,20.3212226765363,20.3212226765363,20.3212226765363,20.3212226765363,113.182166083721,0.0,1.0
2020-07-09,23.0,23.0,23.0,23.0,0,20.3212226765363,20.3212226765363,20.3212226765363,20.3212226765363,0,0.0,1.0
2020-07-10,23.0,23.0,23.0,23.0,25,20.3212226765363,20.3212226765363,20.3212226765363,20.3212226765363,28.2955415209301,0.0,1.0
2020-07-13,23.0,23.0,23.0,23.0,3,20.3212226765363,20.3212226765363,20.3212226765363,20.3212226765363,3.39546498251162,0.0,1.0
2020-07-14,23.045,23.045,22.899,22.899,1000,20.3609815904686,20.3609815904686,20.2319860030437,20.2319860030437,1131.82166083721,0.0,1.0
2020-07-15,23.4,23.4,23.4,23.4,101,20.6746352448239,20.6746352448239,20.6746352448239,20.6746352448239,114.313987744558,0.0,1.0
2020-07-16,23.4,23.4,23.4,23.4,1,20.6746352448239,20.6746352448239,20.6746352448239,20.6746352448239,1.1318216608372,0.0,1.0
2020-07-17,23.4,23.4,23.4,23.4,0,20.6746352448239,20.6746352448239,20.6746352448239,20.6746352448239,0,0.0,1.0
2020-07-20,23.4,23.4,23.4,23.4,0,20.6746352448239,20.6746352448239,20.6746352448239,20.6746352448239,0,0.0,1.0
2020-07-21,23.4,23.4,23.4,23.4,2,20.6746352448239,20.6746352448239,20.6746352448239,20.6746352448239,2.26364332167441,0.0,1.0
2020-07-22,23.4,23.4,23.4,23.4,0,20.6746352448239,20.6746352448239,20.6746352448239,20.6746352448239,0,0.0,1.0
2020-07-23,23.4,23.4,23.4,23.4,25,20.6746352448239,20.6746352448239,20.6746352448239,20.6746352448239,28.2955415209301,0.0,1.0
2020-07-24,23.4,23.4,23.4,23.4,0,20.6746352448239,20.6746352448239,20.6746352448239,20.6746352448239,0,0.0,1.0
2020-07-27,23.4,23.4,23.4,23.4,0,20.6746352448239,20.6746352448239,20.6746352448239,20.6746352448239,0,0.0,1.0
2020-07-28,23.7793,23.919,23.7793,23.8881,550,21.0097587127026,21.133188052177,21.0097587127026,21.1058869312768,622.501913460463,0.0,1.0
2020-07-29,23.7793,23.7793,23.7793,23.7793,29,21.0097587127026,21.0097587127026,21.0097587127026,21.0097587127026,32.822828164279,0.0,1.0
2020-07-30,23.7793,23.7793,23.7793,23.7793,0,21.0097587127026,21.0097587127026,21.0097587127026,21.0097587127026,0,0.0,1.0
2020-07-31,23.7793,23.7793,23.7793,23.7793,60,21.0097587127026,21.0097587127026,21.0097587127026,21.0097587127026,67.9092996502323,0.0,1.0
2020-08-03,23.9657,23.9874,23.9657,23.97,435,21.1744489695246,21.1936216013542,21.1744489695246,21.1782481546337,492.342422464185,0.0,1.0
2020-08-04,24.155,24.155,24.1,24.101,250,21.3417014674667,21.3417014674667,21.2931072393271,21.2939907707479,282.955415209302,0.0,1.0
2020-08-05,24.155,24.155,24.155,24.155,25,21.3417014674667,21.3417014674667,21.3417014674667,21.3417014674667,28.2955415209302,0.0,1.0
2020-08-06,24.155,24.155,24.155,24.155,0,21.3417014674667,21.3417014674667,21.3417014674667,21.3417014674667,0,0.0,1.0
2020-08-07,24.155,24.155,24.155,24.155,0,21.3417014674667,21.3417014674667,21.3417014674667,21.3417014674667,0,0.0,1.0
2020-08-10,24.155,24.155,24.155,24.155,75,21.3417014674667,21.3417014674667,21.3417014674667,21.3417014674667,84.8866245627905,0.0,1.0
2020-08-11,24.155,24.155,24.155,24.155,4,21.3417014674667,21.3417014674667,21.3417014674667,21.3417014674667,4.52728664334883,0.0,1.0
2020-08-12,24.155,24.155,24.155,24.155,0,21.3417014674667,21.3417014674667,21.3417014674667,21.3417014674667,0,0.0,1.0
2020-08-13,24.8733,25.0199,24.8733,25.0199,100,21.9763420869691,22.1058677932465,21.9763420869691,22.1058677932465,113.182166083721,0.0,1.0
2020-08-14,24.96,24.96,24.96,24.96,103,22.0529442611455,22.0529442611455,22.0529442611455,22.0529442611455,116.577631066232,0.0,1.0
2020-08-17,25.0078,25.04,25.0078,25.03,359,22.0951770630558,22.123626774803,22.0951770630558,22.1147914605958,406.323976240558,0.0,1.0
2020-08-18,25.0078,25.0078,25.0078,25.0078,0,22.0951770630558,22.0951770630558,22.0951770630558,22.0951770630558,0,0.0,1.0
2020-08-19,25.0078,25.0078,25.0078,25.0078,0,22.0951770630558,22.0951770630558,22.0951770630558,22.0951770630558,0,0.0,1.0
2020-08-20,25.0078,25.0078,25.0078,25.0078,250,22.0951770630558,22.0951770630558,22.0951770630558,22.0951770630558,282.955415209302,0.0,1.0
2020-08-21,25.0078,25.0078,25.0078,25.0078,0,22.0951770630558,22.0951770630558,22.0951770630558,22.0951770630558,0,0.0,1.0
2020-08-24,25.0078,25.0078,25.0078,25.0078,1,22.0951770630558,22.0951770630558,22.0951770630558,22.0951770630558,1.13182166083721,0.0,1.0
2020-08-25,25.0078,25.0078,25.0078,25.0078,0,22.0951770630558,22.0951770630558,22.0951770630558,22.0951770630558,0,0.0,1.0
2020-08-26,24.92,24.92,24.8801,24.8801,551,22.0176030043167,22.0176030043167,21.98235010063,21.98235010063,623.633735121301,0.0,1.0
2020-08-27,24.92,24.92,24.92,24.92,146,22.0176030043167,22.0176030043167,22.0176030043167,22.0176030043167,165.245962482232,0.0,1.0
2020-08-28,24.9992,24.9992,24.88,24.881,250,22.0875786928376,22.0875786928376,21.9822617474879,21.9831452789087,282.955415209302,0.0,1.0
2020-08-31,24.8165,24.88,24.8165,24.88,324,21.9261575022723,21.9822617474879,21.9261575022723,21.9822617474879,366.710218111255,0.0,1.0
2020-09-01,24.6563,24.6563,24.56,24.59,2006,21.7846157686731,21.7846157686731,21.6995316928579,21.7260376354794,2270.43425163944,0.0,1.0
2020-09-02,24.6563,24.6563,24.6563,24.6563,50,21.7846157686731,21.7846157686731,21.7846157686731,21.7846157686731,56.5910830418604,0.0,1.0
2020-09-03,24.6563,24.6563,24.6563,24.6563,3,21.7846157686731,21.7846157686731,21.7846157686731,21.7846157686731,3.39546498251162,0.0,1.0
2020-09-04,24.07,24.07,24.07,24.07,150,21.2666012967056,21.2666012967056,21.2666012967056,21.2666012967056,169.773249125581,0.0,1.0
2020-09-08,24.07,24.07,24.07,24.07,70,21.2666012967056,21.2666012967056,21.2666012967056,21.2666012967056,79.2275162586044,0.0,1.0
2020-09-09,24.07,24.07,24.07,24.07,82,21.2666012967056,21.2666012967056,21.2666012967056,21.2666012967056,92.8093761886509,0.0,1.0
2020-09-10,24.07,24.07,24.07,24.07,0,21.2666012967056,21.2666012967056,21.2666012967056,21.2666012967056,0,0.0,1.0
2020-09-11,24.0646,24.0786,24.0646,24.0786,375,21.2618302270337,21.2741996669238,21.2618302270337,21.2741996669238,424.433122813952,0.0,1.0
2020-09-14,24.3688,24.3688,24.33,24.3652,1514,21.5306004852164,21.5306004852164,21.4963194660925,21.5274197721018,1713.57799450753,0.0,1.0
2020-09-15,24.48,24.48,24.48,24.48,150,21.6288491792004,21.6288491792004,21.6288491792004,21.6288491792004,169.773249125581,0.0,1.0
2020-09-16,24.663,24.663,24.663,24.663,140,21.7905354291919,21.7905354291919,21.7905354291919,21.7905354291919,158.455032517209,0.0,1.0
2020-09-17,24.4586,24.4586,24.4205,24.4205,625,21.609941606797,21.609941606797,21.5762790596676,21.5762790596676,707.388538023253,0.0,1.0
2020-09-18,24.4586,24.4586,24.4586,24.4586,0,21.609941606797,21.609941606797,21.609941606797,21.609941606797,0,0.0,1.0
2020-09-21,24.4586,24.4586,24.4586,24.4586,6,21.609941606797,21.609941606797,21.609941606797,21.609941606797,6.79092996502323,0.0,1.0
2020-09-22,23.4301,23.4301,23.4301,23.4301,530,20.8803213595672,20.8803213595672,20.8803213595672,20.8803213595672,594.720396595342,0.2027,1.0
2020-09-23,23.0364,23.35,23.0364,23.35,2675,20.5294657285942,20.808938235257,20.5294657285942,20.808938235257,3001.65483187271,0.0,1.0
2020-09-24,23.0733,23.0733,22.93,22.93,3007,20.5623500892315,20.5623500892315,20.4346446995479,20.4346446995479,3374.19666521168,0.0,1.0
2020-09-25,23.0733,23.0733,23.0733,23.0733,0,20.5623500892315,20.5623500892315,20.5623500892315,20.5623500892315,0,0.0,1.0
2020-09-28,23.64,23.64,23.64,23.64,176,21.0673790099133,21.0673790099133,21.0673790099133,21.0673790099133,197.492056227887,0.0,1.0
2020-09-29,23.64,23.64,23.64,23.64,5,21.0673790099133,21.0673790099133,21.0673790099133,21.0673790099133,5.61056977920133,0.0,1.0
2020-09-30,23.64,23.64,23.64,23.64,2,21.0673790099133,21.0673790099133,21.0673790099133,21.0673790099133,2.24422791168053,0.0,1.0
2020-10-01,23.64,23.64,23.64,23.64,1,21.0673790099133,21.0673790099133,21.0673790099133,21.0673790099133,1.12211395584027,0.0,1.0
2020-10-02,23.8844,23.97,23.4415,23.4415,452,21.2851822006926,21.3614667879705,20.8904807555365,20.8904807555365,507.1955080398,0.0,1.0
2020-10-05,23.8844,23.8844,23.8844,23.8844,75,21.2851822006926,21.2851822006926,21.2851822006926,21.2851822006926,84.15854668802,0.0,1.0
2020-10-06,23.8844,23.8844,23.8844,23.8844,52,21.2851822006926,21.2851822006926,21.2851822006926,21.2851822006926,58.3499257036939,0.0,1.0
2020-10-07,23.8844,23.8844,23.8844,23.8844,7,21.2851822006926,21.2851822006926,21.2851822006926,21.2851822006926,7.85479769088187,0.0,1.0
2020-10-08,23.8844,23.8844,23.8844,23.8844,2,21.2851822006926,21.2851822006926,21.2851822006926,21.2851822006926,2.24422791168053,0.0,1.0
2020-10-09,24.84,24.982,24.82,24.921,8325,22.1367891119394,22.2633359740124,22.1189656102389,22.2089742938261,9341.5986823702,0.0,1.0
2020-10-12,24.84,24.84,24.84,24.84,52,22.1367891119394,22.1367891119394,22.1367891119394,22.1367891119394,58.3499257036937,0.0,1.0
2020-10-13,24.7338,24.7338,24.68,24.68,584,22.04214631791,22.04214631791,21.9942010983359,21.9942010983359,655.314550210717,0.0,1.0
2020-10-14,24.7338,24.7338,24.7338,24.7338,0,22.04214631791,22.04214631791,22.04214631791,22.04214631791,0,0.0,1.0
2020-10-15,24.46,24.46,24.46,24.46,495,21.7981425796311,21.7981425796311,21.7981425796311,21.7981425796311,555.446408140932,0.0,1.0
2020-10-16,24.46,24.46,24.46,24.46,0,21.7981425796311,21.7981425796311,21.7981425796311,21.7981425796311,0,0.0,1.0
2020-10-19,24.4116,24.77,24.4116,24.77,251,21.7550097055161,22.0744068559878,21.7550097055161,22.0744068559878,281.650602915906,0.0,1.0
2020-10-20,24.4116,24.4116,24.4116,24.4116,0,21.7550097055161,21.7550097055161,21.7550097055161,21.7550097055161,0,0.0,1.0
2020-10-21,24.44,24.48,24.26,24.26,1100,21.7803190779307,21.8159660813315,21.6199075626268,21.6199075626268,1234.32535142429,0.0,1.0
2020-10-22,24.44,24.44,24.44,24.44,0,21.7803190779307,21.7803190779307,21.7803190779307,21.7803190779307,0,0.0,1.0
2020-10-23,24.44,24.44,24.44,24.44,0,21.7803190779307,21.7803190779307,21.7803190779307,21.7803190779307,0,0.0,1.0
2020-10-26,24.44,24.44,24.44,24.44,46,21.7803190779307,21.7803190779307,21.7803190779307,21.7803190779307,51.6172419686522,0.0,1.0
2020-10-27,23.7339,23.805,23.6917,23.77,1550,21.1510603503968,21.2144228989419,21.1134527618089,21.1832317709661,1739.27663155242,0.0,1.0
2020-10-28,23.7339,23.7339,23.7339,23.7339,0,21.1510603503968,21.1510603503968,21.1510603503968,21.1510603503968,0,0.0,1.0
2020-10-29,23.1497,23.17,23.0616,23.07,835,20.6304358657272,20.6485267199531,20.5519233407367,20.5594092114509,936.96515312662,0.0,1.0
2020-10-30,23.1497,23.1497,23.1497,23.1497,0,20.6304358657272,20.6304358657272,20.6304358657272,20.6304358657272,0,0.0,1.0
2020-11-02,23.1497,23.1497,23.1497,23.1497,0,20.6304358657272,20.6304358657272,20.6304358657272,20.6304358657272,0,0.0,1.0
2020-11-03,23.1497,23.1497,23.1497,23.1497,0,20.6304358657272,20.6304358657272,20.6304358657272,20.6304358657272,0,0.0,1.0
2020-11-04,24.1044,24.213,24.1044,24.14,708,21.4812407193974,21.5780223336307,21.4812407193974,21.5129665524242,794.456680734908,0.0,1.0
2020-11-05,24.1044,24.1044,24.1044,24.1044,0,21.4812407193974,21.4812407193974,21.4812407193974,21.4812407193974,0,0.0,1.0
2020-11-06,24.1044,24.1044,24.1044,24.1044,0,21.4812407193974,21.4812407193974,21.4812407193974,21.4812407193974,0,0.0,1.0
2020-11-09,24.1044,24.1044,24.1044,24.1044,0,21.4812407193974,21.4812407193974,21.4812407193974,21.4812407193974,0,0.0,1.0
2020-11-10,24.1044,24.1044,24.1044,24.1044,45,21.4812407193974,21.4812407193974,21.4812407193974,21.4812407193974,50.4951280128119,0.0,1.0
2020-11-11,24.1044,24.1044,24.1044,24.1044,11,21.4812407193974,21.4812407193974,21.4812407193974,21.4812407193974,12.3432535142429,0.0,1.0
2020-11-12,25.2451,25.31,25.17,25.24,1686,22.4978041388817,22.5556414018996,22.4308768899965,22.493259145948,1891.88412954668,0.0,1.0
2020-11-13,25.81,25.81,25.69,25.69,601,23.0012289444104,23.0012289444104,22.8942879342078,22.8942879342078,674.39048746,0.0,1.0
2020-11-16,25.81,25.81,25.81,25.81,1,23.0012289444104,23.0012289444104,23.0012289444104,23.0012289444104,1.12211395584027,0.0,1.0
2020-11-17,25.81,25.81,25.81,25.81,101,23.0012289444104,23.0012289444104,23.0012289444104,23.0012289444104,113.333509539867,0.0,1.0
2020-11-18,25.81,25.81,25.81,25.81,10,23.0012289444104,23.0012289444104,23.0012289444104,23.0012289444104,11.2211395584027,0.0,1.0
2020-11-19,26.29,26.29,26.28,26.28,271,23.4289929852208,23.4289929852208,23.4200812343706,23.4200812343706,304.092882032713,0.0,1.0
2020-11-20,26.29,26.29,26.29,26.29,0,23.4289929852208,23.4289929852208,23.4289929852208,23.4289929852208,0,0.0,1.0
2020-11-23,26.88,27.0347,26.85,27.0347,1375,23.9547862853837,24.0926510710365,23.928051032833,24.0926510710365,1542.90668928036,0.0,1.0
2020-11-24,27.55,27.55,27.46,27.46,1048,24.5518735923482,24.5518735923482,24.4716678346962,24.4716678346962,1175.9754257206,0.0,1.0
2020-11-25,27.42,27.42,27.311,27.32,302,24.4360208312954,24.4360208312954,24.338882747028,24.3469033227932,338.87841466376,0.0,1.0
2020-11-27,27.42,27.42,27.42,27.42,1,24.4360208312954,24.4360208312954,24.4360208312954,24.4360208312954,1.12211395584026,0.0,1.0
2020-11-30,26.9036,27.11,26.89,27.11,853,23.9758180173902,24.1597565549386,23.9636980362339,24.1597565549386,957.163204331746,0.0,1.0
2020-12-01,27.3236,27.3236,27.17,27.17,160,24.3501115530993,24.3501115530993,24.21322706004,24.21322706004,179.538232934442,0.0,1.0
2020-12-02,27.3236,27.3236,27.3236,27.3236,125,24.3501115530993,24.3501115530993,24.3501115530993,24.3501115530993,140.264244480033,0.0,1.0
2020-12-03,27.3236,27.3236,27.3236,27.3236,1,24.3501115530993,24.3501115530993,24.3501115530993,24.3501115530993,1.12211395584027,0.0,1.0
2020-12-04,27.3236,27.3236,27.3236,27.3236,51,24.3501115530993,24.3501115530993,24.3501115530993,24.3501115530993,57.2278117478535,0.0,1.0
2020-12-07,27.3236,27.3236,27.3236,27.3236,41,24.3501115530993,24.3501115530993,24.3501115530993,24.3501115530993,46.0066721894509,0.0,1.0
2020-12-08,27.3236,27.3236,27.3236,27.3236,4,24.3501115530993,24.3501115530993,24.3501115530993,24.3501115530993,4.48845582336106,0.0,1.0
2020-12-09,27.3236,27.3236,27.3236,27.3236,3,24.3501115530993,24.3501115530993,24.3501115530993,24.3501115530993,3.3663418675208,0.0,1.0
2020-12-10,27.3236,27.3236,27.3236,27.3236,23,24.3501115530993,24.3501115530993,24.3501115530993,24.3501115530993,25.8086209843261,0.0,1.0
2020-12-11,27.3236,27.3236,27.3236,27.3236,20,24.3501115530993,24.3501115530993,24.3501115530993,24.3501115530993,22.4422791168053,0.0,1.0
2020-12-14,27.3236,27.3236,27.3236,27.3236,72,24.3501115530993,24.3501115530993,24.3501115530993,24.3501115530993,80.7922048204991,0.0,1.0
2020-12-15,28.3221,28.3221,28.045,28.12,2826,25.2399498754935,25.2399498754935,24.993005259434,25.0598433908106,3171.09403920459,0.0,1.0
2020-12-16,28.3221,28.3221,28.3221,28.3221,0,25.2399498754935,25.2399498754935,25.2399498754935,25.2399498754935,0,0.0,1.0
2020-12-17,28.3221,28.3221,28.3221,28.3221,9,25.2399498754935,25.2399498754935,25.2399498754935,25.2399498754935,10.0990256025624,0.0,1.0
2020-12-18,28.3997,28.3997,28.3422,28.3422,470,25.3091050620911,25.3091050620911,25.2578624947024,25.2578624947024,527.393559244926,0.0,1.0
2020-12-21,28.11,28.11,28.11,28.11,149,25.0509316399604,25.0509316399604,25.0509316399604,25.0509316399604,167.194979420199,0.0,1.0
2020-12-22,28.11,28.11,28.11,28.11,95,25.1948920631948,25.1948920631948,25.1948920631948,25.1948920631948,105.991722183285,0.16154,1.0
2020-12-23,28.1438,28.1698,28.1438,28.1698,1710,25.2251868818264,25.2484905884662,25.2251868818264,25.2484905884662,1907.85099929914,0.0,1.0
2020-12-24,28.1438,28.1438,28.1438,28.1438,18,25.2251868818264,25.2251868818264,25.2251868818264,25.2251868818264,20.0826420978857,0.0,1.0
2020-12-28,28.1438,28.1438,28.1438,28.1438,0,25.2251868818264,25.2251868818264,25.2251868818264,25.2251868818264,0,0.0,1.0
2020-12-29,28.1438,28.1438,28.1438,28.1438,23,25.2251868818264,25.2251868818264,25.2251868818264,25.2251868818264,25.6611537917428,0.0,1.0
2020-12-30,28.1438,28.1438,28.1438,28.1438,105,25.2251868818264,25.2251868818264,25.2251868818264,25.2251868818264,117.148745571,0.0,1.0
2020-12-31,28.1438,28.1438,28.1438,28.1438,11,25.2251868818264,25.2251868818264,25.2251868818264,25.2251868818264,12.2727257264857,0.0,1.0
2021-01-04,28.1438,28.1438,28.1438,28.1438,26,25.2251868818264,25.2251868818264,25.2251868818264,25.2251868818264,29.0082608080571,0.0,1.0
2021-01-05,28.1438,28.1438,28.1438,28.1438,8,25.2251868818264,25.2251868818264,25.2251868818264,25.2251868818264,8.9256187101714,0.0,1.0
2021-01-06,29.407,29.407,29.2513,29.2513,636,26.3573885059541,26.3573885059541,26.2178351550384,26.2178351550384,709.586687458625,0.0,1.0
2021-01-07,29.407,29.407,29.407,29.407,22,26.3573885059541,26.3573885059541,26.3573885059541,26.3573885059541,24.5454514529713,0.0,1.0
2021-01-08,29.407,29.407,29.407,29.407,37,26.3573885059541,26.3573885059541,26.3573885059541,26.3573885059541,41.2809865345426,0.0,1.0
2021-01-11,29.407,29.407,29.407,29.407,194,26.3573885059541,26.3573885059541,26.3573885059541,26.3573885059541,216.446253721656,0.0,1.0
2021-01-12,30.0703,30.0703,29.9,29.9244,291,26.9519019141902,26.9519019141902,26.7992626356999,26.8211322680849,324.669380582484,0.0,1.0
2021-01-13,30.0703,30.0703,30.0703,30.0703,0,26.9519019141902,26.9519019141902,26.9519019141902,26.9519019141902,0,0.0,1.0
2021-01-14,30.2715,30.44,30.2715,30.43,29777,27.1322367517254,27.2832626966791,27.1322367517254,27.2742997325869,33222.2685415967,0.0,1.0
2021-01-15,30.2715,30.2715,30.2715,30.2715,16,27.1322367517254,27.1322367517254,27.1322367517254,27.1322367517254,17.8512374203428,0.0,1.0
2021-01-19,30.2715,30.2715,30.2715,30.2715,0,27.1322367517254,27.1322367517254,27.1322367517254,27.1322367517254,0,0.0,1.0
2021-01-20,30.2715,30.2715,30.2715,30.2715,7,27.1322367517254,27.1322367517254,27.1322367517254,27.1322367517254,7.80991637139996,0.0,1.0
2021-01-21,30.3134,30.3398,30.3134,30.3398,180,27.1697915712717,27.1934537964752,27.1697915712717,27.1934537964752,200.826420978857,0.0,1.0
2021-01-22,30.3134,30.3134,30.3134,30.3134,16,27.1697915712717,27.1697915712717,27.1697915712717,27.1697915712717,17.8512374203428,0.0,1.0
2021-01-25,30.3889,30.45,30.3889,30.45,821,27.2374619501679,27.2922256607713,27.2374619501679,27.2922256607713,915.991620131339,0.0,1.0
2021-01-26,30.3889,30.3889,30.3889,30.3889,4,27.2374619501679,27.2374619501679,27.2374619501679,27.2374619501679,4.4628093550857,0.0,1.0
2021-01-27,30.3889,30.3889,30.3889,30.3889,0,27.2374619501679,27.2374619501679,27.2374619501679,27.2374619501679,0,0.0,1.0
2021-01-28,30.3889,30.3889,30.3889,30.3889,21,27.2374619501679,27.2374619501679,27.2374619501679,27.2374619501679,23.4297491141999,0.0,1.0
2021-01-29,29.2281,29.6822,29.2281,29.6822,704,26.1970410783445,26.6040492777716,26.1970410783445,26.6040492777716,785.454446495082,0.0,1.0
2021-02-01,29.673,29.673,29.56,29.5859,511,26.5958033508068,26.5958033508068,26.4945218565648,26.5177359335636,570.123895112197,0.0,1.0
2021-02-02,29.6848,29.7999,29.6848,29.7999,155,26.6063796484356,26.7095433651369,26.6063796484356,26.7095433651369,172.933862509571,0.0,1.0
2021-02-03,29.835,29.835,29.603,29.605,576,26.7410033691005,26.7410033691005,26.5330626021613,26.5348551949798,642.644547132341,0.0,1.0
2021-02-04,30.0878,30.11,30.0267,30.11,305,26.9675871013515,26.9874848816362,26.9128233907481,26.9874848816362,340.289213325285,0.0,1.0
2021-02-05,30.0878,30.0878,30.0878,30.0878,5,26.9675871013515,26.9675871013515,26.9675871013515,26.9675871013515,5.57851169385713,0.0,1.0
2021-02-08,30.7283,30.7283,30.541,30.541,126,27.5416649514574,27.5416649514574,27.3737886340104,27.3737886340104,140.5784946852,0.0,1.0
2021-02-09,30.7283,30.7283,30.7283,30.7283,73,27.5416649514574,27.5416649514574,27.5416649514574,27.5416649514574,81.446270730314,0.0,1.0
2021-02-10,30.79,30.83,30.73,30.73,338,27.5969664399063,27.6328182962752,27.5431886553531,27.5431886553531,377.107390504742,0.0,1.0
2021-02-11,30.79,30.79,30.79,30.79,176,27.5969664399063,27.5969664399063,27.5969664399063,27.5969664399063,196.363611623771,0.0,1.0
2021-02-12,30.79,30.79,30.79,30.79,27,27.5969664399063,27.5969664399063,27.5969664399063,27.5969664399063,30.1239631468285,0.0,1.0
2021-02-16,31.01,31.13,31.01,31.13,1293,27.7941516499349,27.9017072190414,27.7941516499349,27.9017072190414,1442.60312403145,0.0,1.0
2021-02-17,30.94,30.94,30.9277,30.9277,856,27.7314109012894,27.7314109012894,27.720386455456,27.720386455456,955.041201988341,0.0,1.0
2021-02-18,30.631,30.78,30.631,30.68,29113,27.4544553108402,27.5880034758141,27.4544553108402,27.498373834892,32481.4421886525,0.0,1.0
2021-02-19,30.631,30.631,30.631,30.631,0,27.4544553108402,27.4544553108402,27.4544553108402,27.4544553108402,0,0.0,1.0
2021-02-22,30.9945,30.9945,30.8501,30.8501,171,27.780259055592,27.780259055592,27.6508338541005,27.6508338541005,190.785099929913,0.0,1.0
2021-02-23,30.9235,30.9235,30.75,30.75,257,27.7166220105373,27.7166220105373,27.5611145835375,27.5611145835375,286.735501064256,0.0,1.0
2021-02-24,30.9235,30.9235,30.9235,30.9235,24,27.7166220105373,27.7166220105373,27.7166220105373,27.7166220105373,26.7768561305142,0.0,1.0
2021-02-25,30.9235,30.9235,30.9235,30.9235,33,27.7166220105373,27.7166220105373,27.7166220105373,27.7166220105373,36.818177179457,0.0,1.0
2021-02-26,30.9235,30.9235,30.9235,30.9235,70,27.7166220105373,27.7166220105373,27.7166220105373,27.7166220105373,78.0991637139997,0.0,1.0
2021-03-01,30.9235,30.9235,30.9235,30.9235,3,27.7166220105373,27.7166220105373,27.7166220105373,27.7166220105373,3.34710701631427,0.0,1.0
2021-03-02,30.9235,30.9235,30.9235,30.9235,25,27.7166220105373,27.7166220105373,27.7166220105373,27.7166220105373,27.8925584692856,0.0,1.0
2021-03-03,31.0273,31.31,31.0273,31.29,3731,27.8096575778144,28.0630405727011,27.8096575778144,28.0451146445167,4162.68542595619,0.0,1.0
2021-03-04,30.5206,30.93,30.5206,30.9,800,27.3555041872623,27.7224479371972,27.3555041872623,27.6955590449206,892.561871017138,0.0,1.0
2021-03-05,30.5206,30.5206,30.5206,30.5206,39,27.3555041872623,27.3555041872623,27.3555041872623,27.3555041872623,43.5123912120855,0.0,1.0
2021-03-08,31.5974,31.5974,31.391,31.391,143,28.3206361607111,28.3206361607111,28.135640581848,28.135640581848,159.545434444314,0.0,1.0
2021-03-09,31.5974,31.5974,31.5974,31.5974,192,28.3206361607111,28.3206361607111,28.3206361607111,28.3206361607111,214.214849044114,0.0,1.0
2021-03-10,32.1398,32.22,32.05,32.22,348,28.8067873330725,28.878670305092,28.7262999155244,28.878670305092,388.264413892455,0.0,1.0
2021-03-11,32.425,32.55,32.425,32.52,613,29.0624110689822,29.1744481201348,29.0624110689822,29.1475592278582,683.925533666884,0.0,1.0
2021-03-12,32.6519,32.6519,32.42,32.55,535,29.2657807242344,29.2657807242344,29.0579295869361,29.1744481201348,596.900751242712,0.0,1.0
2021-03-15,32.8342,32.89,32.74,32.89,676,29.4291755596354,29.4791888992699,29.3447444378868,29.4791888992699,754.214781009482,0.0,1.0
2021-03-16,32.7176,32.72,32.7176,32.72,382,29.3246673983202,29.3268185097023,29.3246673983202,29.3268185097023,426.198293410684,0.0,1.0
2021-03-17,32.8195,32.96,32.8195,32.959,1186,29.4160000024198,29.5419296479153,29.4160000024198,29.5410333515061,1323.22297378291,0.0,1.0
2021-03-18,32.69,32.9,32.69,32.69,1416,29.2999296174257,29.4881518633621,29.2999296174257,29.2999296174257,1579.83451170034,0.0,1.0
2021-03-19,32.6788,32.79,32.19,32.2,1038,29.2898910976424,29.3895592583478,28.8517814128153,28.8607443769076,1158.09902764474,0.0,1.0
2021-03-22,32.51,32.51,32.44,32.45,469,29.138596263766,29.138596263766,29.0758555151205,29.0848184792127,523.264396883798,0.0,1.0
2021-03-23,32.18,32.25,32.18,32.25,289,28.9015557998272,28.9644243177261,28.9015557998272,28.9644243177261,321.78267718223,0.0655334,1.0
2021-03-24,31.88,32.15,31.88,32.15,1094,28.632119294546,28.8746121492991,28.632119294546,28.8746121492991,1218.09774684208,0.0,1.0
2021-03-25,32.1247,32.1247,31.61,31.61,685,28.851889670687,28.851889670687,28.3896264397929,28.3896264397929,762.702885362726,0.0,1.0
2021-03-26,32.1247,32.1247,32.1247,32.1247,20,28.851889670687,28.851889670687,28.851889670687,28.851889670687,22.2686973828533,0.0,1.0
2021-03-29,32.1247,32.1247,32.1247,32.1247,75,28.851889670687,28.851889670687,28.851889670687,28.851889670687,83.5076151856999,0.0,1.0
2021-03-30,32.1247,32.1247,32.1247,32.1247,110,28.851889670687,28.851889670687,28.851889670687,28.851889670687,122.477835605693,0.0,1.0
2021-03-31,32.1247,32.1247,32.1247,32.1247,81,28.851889670687,28.851889670687,28.851889670687,28.851889670687,90.1882244005559,0.0,1.0
2021-04-01,32.83,32.83,32.83,32.83,137,29.485334894603,29.485334894603,29.485334894603,29.485334894603,152.540577072545,0.0,1.0
2021-04-05,33.3872,33.3872,33.22,33.22,890,29.9857682970786,29.9857682970786,29.8356023514686,29.8356023514686,990.957033536972,0.0,1.0
2021-04-06,33.3872,33.3872,33.3872,33.3872,41,29.9857682970786,29.9857682970786,29.9857682970786,29.9857682970786,45.6508296348493,0.0,1.0
2021-04-07,33.3872,33.3872,33.3872,33.3872,131,29.9857682970786,29.9857682970786,29.9857682970786,29.9857682970786,145.859967857689,0.0,1.0
2021-04-08,33.04,33.04,33.04,33.04,204,29.6739404482999,29.6739404482999,29.6739404482999,29.6739404482999,227.140713305103,0.0,1.0
2021-04-09,33.3398,33.3398,33.084,33.084,1104,29.9431973292442,29.9431973292442,29.7134578024078,29.7134578024078,1229.2320955335,0.0,1.0
2021-04-12,33.3176,33.4,33.3176,33.39,636,29.9232590278534,29.9972642546373,29.9232590278534,29.9882830377946,708.144576774735,0.0,1.0
2021-04-13,33.3176,33.3176,33.3176,33.3176,50,29.9232590278534,29.9232590278534,29.9232590278534,29.9232590278534,55.6717434571332,0.0,1.0
2021-04-14,33.33,33.47,33.33,33.41,844,29.9343957367383,30.0601327725362,29.9343957367383,30.00624547148,939.73902955641,0.0,1.0
2021-04-15,33.605,33.6116,33.605,33.6116,759,30.1813791999127,30.1873068030289,30.1813791999127,30.1873068030289,845.097065679284,0.0,1.0
2021-04-16,33.945,34.05,33.92,34.05,931,30.4867405725647,30.5810433494131,30.464287530458,30.5810433494131,1036.60786317182,0.0,1.0
2021-04-19,33.74,33.84,33.71,33.84,796,30.3026256272893,30.3924377957163,30.2756819767612,30.3924377957163,886.294155837561,0.0,1.0
2021-04-20,33.69,33.69,33.69,33.69,423,30.2577195430757,30.2577195430757,30.2577195430757,30.2577195430757,470.982949647348,0.0,1.0
2021-04-21,33.69,33.69,33.69,33.69,110,30.2577195430757,30.2577195430757,30.2577195430757,30.2577195430757,122.477835605693,0.0,1.0
2021-04-22,33.3705,33.481,33.3705,33.481,1160,29.9707696649513,30.0700121110632,29.9707696649513,30.0700121110632,1291.58444820549,0.0,1.0
2021-04-23,33.73,33.73,33.73,33.73,292,30.2936444104466,30.2936444104466,30.2936444104466,30.2936444104466,325.122981789658,0.0,1.0
2021-04-26,33.73,33.73,33.73,33.73,86,30.2936444104466,30.2936444104466,30.2936444104466,30.2936444104466,95.7553987462691,0.0,1.0
2021-04-27,33.8047,33.85,33.8047,33.85,202,30.3607341002616,30.401419012559,30.3607341002616,30.401419012559,224.913843566818,0.0,1.0
2021-04-28,33.86,33.86,33.84,33.8474,1520,30.4104002294017,30.4104002294017,30.3924377957163,30.3990838961799,1692.42100109685,0.0,1.0
2021-04-29,33.94,34.01,33.94,34.01,678,30.4822499641434,30.5451184820423,30.4822499641434,30.5451184820423,754.908841278727,0.0,1.0
2021-04-30,33.4376,33.6,33.39,33.6,763,30.0310336299658,30.1768885914914,29.9882830377946,30.1768885914914,849.550805155855,0.0,1.0
2021-05-03,33.885,33.885,33.7726,33.7726,1495,30.4328532715085,30.4328532715085,30.3319043941965,30.3319043941965,1664.58512936828,0.0,1.0
2021-05-04,33.7266,33.7266,33.625,33.625,369,30.29059079672,30.29059079672,30.1993416335982,30.1993416335982,410.857466713644,0.0,1.0
2021-05-05,33.9716,34.01,33.9716,34.009,465,30.5106306093663,30.5451184820423,30.5106306093663,30.5442203603581,517.74721415134,0.0,1.0
2021-05-06,34.2129,34.2129,33.95,33.95,292,30.7273473717808,30.7273473717808,30.4912311809861,30.4912311809861,325.122981789658,0.0,1.0
2021-05-07,34.2129,34.2129,34.2129,34.2129,131,30.7273473717808,30.7273473717808,30.7273473717808,30.7273473717808,145.859967857689,0.0,1.0
2021-05-10,34.4342,34.59,34.4342,34.59,481,30.9261017005099,31.0660290589193,30.9261017005099,31.0660290589193,535.562172057622,0.0,1.0
2021-05-11,34.4342,34.4342,34.4342,34.4342,140,30.9261017005099,30.9261017005099,30.9261017005099,30.9261017005099,155.880881679973,0.0,1.0
2021-05-12,34.4342,34.4342,34.4342,34.4342,195,30.9261017005099,30.9261017005099,30.9261017005099,30.9261017005099,217.11979948282,0.0,1.0
2021-05-13,34.4342,34.4342,34.4342,34.4342,208,30.9261017005099,30.9261017005099,30.9261017005099,30.9261017005099,231.594452781674,0.0,1.0
2021-05-14,34.31,34.31,34.07,34.07,670,30.8145549873235,30.8145549873235,30.5990057830986,30.5990057830986,746.001362325586,0.0,1.0
2021-05-17,34.33,34.33,34.33,34.33,250,30.8325174210089,30.8325174210089,30.8325174210089,30.8325174210089,278.358717285666,0.0,1.0
2021-05-18,34.069,34.32,34.069,34.32,158,30.5981076614143,30.8235362041662,30.5981076614143,30.8235362041662,175.922709324541,0.0,1.0
2021-05-19,34.069,34.069,34.069,34.069,39,30.5981076614143,30.5981076614143,30.5981076614143,30.5981076614143,43.4239598965639,0.0,1.0
2021-05-20,34.0401,34.0401,34.0,34.0,173,30.5721519447389,30.5721519447389,30.5361372651996,30.5361372651996,192.624232361681,0.0,1.0
2021-05-21,34.085,34.15,34.085,34.15,665,30.6124776083626,30.6708555178402,30.6124776083626,30.6708555178402,740.434187979873,0.0,1.0
2021-05-24,34.2404,34.38,34.2404,34.38,341,30.7520457180983,30.8774235052224,30.7520457180983,30.8774235052224,379.681290377648,0.0,1.0
2021-05-25,33.998,34.07,33.93,34.045,3142,30.5343410218311,30.5990057830986,30.4732687473007,30.5765527409918,3498.41235884625,0.0,1.0
2021-05-26,34.2059,34.3,34.2059,34.256,837,30.7210605199909,30.8055737704808,30.7210605199909,30.7660564163729,931.944985472412,0.0,1.0
2021-05-27,34.57,34.57,34.57,34.57,422,31.0480666252338,31.0480666252338,31.0480666252338,31.0480666252338,469.869514778205,0.0,1.0
2021-05-28,34.45,34.45,34.45,34.45,206,30.9402920231214,30.9402920231214,30.9402920231214,30.9402920231214,229.367583043389,0.0,1.0
2021-06-01,34.515,34.515,34.51,34.51,2577,30.998669932599,30.998669932599,30.9941793241776,30.9941793241776,2869.32165778065,0.0,1.0
2021-06-02,34.59,34.61,34.495,34.59,2884,31.0660290589193,31.0839914926047,30.9807074989136,31.0660290589193,3211.14616260744,0.0,1.0
2021-06-03,34.59,34.59,34.59,34.59,59,31.0660290589193,31.0660290589193,31.0660290589193,31.0660290589193,65.6926572794172,0.0,1.0
2021-06-04,34.66,34.66,34.66,34.66,518,31.1288975768182,31.1288975768182,31.1288975768182,31.1288975768182,576.7592622159,0.0,1.0
2021-06-07,35.0612,35.0612,34.745,34.94,5328,31.4892239965476,31.4892239965476,31.2052379199812,31.380371648414,5932.38098279211,0.0,1.0
2021-06-08,35.7798,35.7798,35.14,35.14,1706,32.1346142388644,32.1346142388644,31.5599959852681,31.5599959852681,1899.51988675739,0.0,1.0
2021-06-09,35.3391,36.06,35.2201,36.0,17609,31.7388120126063,32.386267934797,31.6319355321782,32.3323806337408,19606.4746107332,0.0,1.0
2021-06-10,35.3391,35.3391,35.3391,35.3391,71,31.7388120126063,31.7388120126063,31.7388120126063,31.7388120126063,79.0538757091294,0.0,1.0
2021-06-11,34.8097,34.94,34.58,34.94,18177,31.2633463929535,31.380371648414,31.0570478420766,31.380371648414,20238.9056164062,0.0,1.0
2021-06-14,34.8097,34.8097,34.8097,34.8097,1,31.2633463929535,31.2633463929535,31.2633463929535,31.2633463929535,1.11343486914267,0.0,1.0
2021-06-15,34.6696,34.6696,34.43,34.43,283,31.1375195449872,31.1375195449872,30.922329589436,30.922329589436,315.102067967374,0.0,1.0
2021-06-16,34.6696,34.6696,34.6696,34.6696,175,31.1375195449872,31.1375195449872,31.1375195449872,31.1375195449872,194.851102099966,0.0,1.0
2021-06-17,34.6696,34.6696,34.6696,34.6696,34,31.1375195449872,31.1375195449872,31.1375195449872,31.1375195449872,37.8567855508506,0.0,1.0
2021-06-18,33.9576,33.9576,33.9576,33.9576,254,30.4980569057865,30.4980569057865,30.4980569057865,30.4980569057865,282.812456762237,0.0,1.0
2021-06-21,33.85,33.86,33.85,33.86,466,30.401419012559,30.4104002294017,30.401419012559,30.4104002294017,518.860649020483,0.0,1.0
2021-06-22,34.0556,34.0556,33.9001,33.9001,775,30.6766626828385,30.6766626828385,30.5365911220033,30.5365911220033,860.36379748587,0.1008659,1.0
2021-06-23,33.9946,34.2186,33.9946,34.2186,307,30.6217149965945,30.8234901067366,30.6217149965945,30.8234901067366,340.81507848795,0.0,1.0
2021-06-24,34.3125,34.3125,33.43,33.43,332,30.9080735122828,30.9080735122828,30.1131336252273,30.1131336252273,368.568749374591,0.0,1.0
2021-06-25,34.3814,34.425,34.3814,34.42,471,30.9701373742863,31.0094114582247,30.9701373742863,31.0049075495162,522.879159504315,0.0,1.0
2021-06-28,34.3419,34.4799,34.3419,34.4799,172,30.9345564954889,31.0588643758443,30.9345564954889,31.0588643758443,190.94525570009,0.0,1.0
2021-06-29,34.3216,34.5799,34.3216,34.4,562,30.9162706261323,31.1489425500149,30.9162706261323,30.986891914682,623.902521531688,0.0,1.0
2021-06-30,34.2827,34.2827,34.2,34.2,204,30.8812302163799,30.8812302163799,30.8067355663409,30.8067355663409,226.46995443499,0.0,1.0
2021-07-01,34.2827,34.2827,34.2827,34.2827,2,30.8812302163799,30.8812302163799,30.8812302163799,30.8812302163799,2.22029367093128,0.0,1.0
2021-07-02,34.69,34.71,34.68,34.68,810,31.2481186197767,31.2661342546109,31.2391108023597,31.2391108023597,899.218936727167,0.0,1.0
2021-07-06,34.17,34.17,34.17,34.17,278,30.7797121140897,30.7797121140897,30.7797121140897,30.7797121140897,308.620820259447,0.0,1.0
2021-07-07,34.17,34.17,34.17,34.17,25,30.7797121140897,30.7797121140897,30.7797121140897,30.7797121140897,27.7536708866409,0.0,1.0
2021-07-08,34.17,34.17,34.17,34.17,2,30.7797121140897,30.7797121140897,30.7797121140897,30.7797121140897,2.22029367093127,0.0,1.0
2021-07-09,34.17,34.17,34.17,34.17,1,30.7797121140897,30.7797121140897,30.7797121140897,30.7797121140897,1.11014683546564,0.0,1.0
2021-07-12,34.546,34.546,34.39,34.39,7254,31.1184060489711,31.1184060489711,30.977884097265,30.977884097265,8053.00514446773,0.0,1.0
2021-07-13,34.2325,34.44,34.2325,34.43,231,30.8360109729463,31.0229231843503,30.8360109729463,31.0139153669332,256.443918992562,0.0,1.0
2021-07-14,34.2325,34.2325,34.2325,34.2325,139,30.8360109729463,30.8360109729463,30.8360109729463,30.8360109729463,154.310410129724,0.0,1.0
2021-07-15,33.9848,34.0599,33.9848,34.0,847,30.6128873355258,30.6805360443279,30.6128873355258,30.6265792179997,940.294369639393,0.0,1.0
2021-07-16,33.9848,33.9848,33.9848,33.9848,10,30.6128873355258,30.6128873355258,30.6128873355258,30.6128873355258,11.1014683546564,0.0,1.0
2021-07-19,33.2001,33.2001,32.92,33.0803,7364,29.9060439028092,29.9060439028092,29.6537349369573,29.7981302501528,8175.12129636894,0.0,1.0
2021-07-20,33.7831,33.835,33.7831,33.835,296,30.4311996582237,30.4779502306182,30.4311996582237,30.4779502306182,328.603463297828,0.0,1.0
2021-07-21,34.66,34.66,34.66,34.66,155,31.2210951675256,31.2210951675256,31.2210951675256,31.2210951675256,172.072759497174,0.0,1.0
2021-07-22,33.943,34.208,33.825,34.205,954,30.5752346587224,30.8139418202745,30.4689424132012,30.8112394750494,1059.08008103422,0.0,1.0
2021-07-23,34.2497,34.2497,34.0432,34.0432,145,30.8515044189036,30.8515044189036,30.6654929892414,30.6654929892414,160.971291142518,0.0,1.0
2021-07-26,34.2497,34.2497,34.2497,34.2497,15,30.8515044189036,30.8515044189036,30.8515044189036,30.8515044189036,16.6522025319846,0.0,1.0
2021-07-27,34.2497,34.2497,34.2497,34.2497,1,30.8515044189036,30.8515044189036,30.8515044189036,30.8515044189036,1.11014683546564,0.0,1.0
2021-07-28,34.2976,34.36,34.2976,34.36,505,30.8946518643314,30.9508606450138,30.8946518643314,30.9508606450138,560.624151910146,0.0,1.0
2021-07-29,34.2976,34.2976,34.2976,34.2976,1,30.8946518643314,30.8946518643314,30.8946518643314,30.8946518643314,1.11014683546564,0.0,1.0
2021-07-30,34.4011,34.445,34.4011,34.445,101,30.9878827745979,31.0274270930588,30.9878827745979,31.0274270930588,112.124830382029,0.0,1.0
2021-08-02,34.4011,34.4011,34.4011,34.4011,103,30.9878827745979,30.9878827745979,30.9878827745979,30.9878827745979,114.345124052961,0.0,1.0
2021-08-03,34.6328,34.72,34.58,34.72,2933,31.1965939041512,31.2751420720279,31.1490326281891,31.2751420720279,3256.06066842071,0.0,1.0
2021-08-04,34.6328,34.6328,34.6328,34.6328,9,31.1965939041512,31.1965939041512,31.1965939041512,31.1965939041512,9.99132151919072,0.0,1.0
2021-08-05,34.5633,34.7199,34.45,34.45,303,31.1339895731026,31.2750519938537,31.0319310017673,31.0319310017673,336.374491146088,0.0,1.0
2021-08-06,34.5483,34.73,34.54,34.73,475,31.120477846977,31.284149889445,31.1130013585209,31.284149889445,527.319746846178,0.0,1.0
2021-08-09,34.6,34.71,34.44,34.44,1099,31.1670482630232,31.2661342546109,31.0229231843503,31.0229231843503,1220.05137217674,0.0,1.0
2021-08-10,34.6,34.6,34.6,34.6,14,31.1670482630232,31.1670482630232,31.1670482630232,31.1670482630232,15.5420556965189,0.0,1.0
2021-08-11,35.1116,35.1116,34.93,34.93,302,31.6278882020799,31.6278882020799,31.4643062377861,31.4643062377861,335.264344310623,0.0,1.0
2021-08-12,35.1,35.1,35.1,35.1,328,31.6174391338761,31.6174391338761,31.6174391338761,31.6174391338761,364.12816203273,0.0,1.0
2021-08-13,35.0959,35.2059,35.0959,35.2059,784,31.6137459287352,31.7128319203228,31.6137459287352,31.7128319203228,870.355119005058,0.0,1.0
2021-08-16,35.0921,35.0921,35.05,35.05,426,31.6103229581167,31.6103229581167,31.5724000467909,31.5724000467909,472.922551908361,0.0,1.0
2021-08-17,34.89,34.89,34.53,34.53,374,31.4282749681179,31.4282749681179,31.1039935411038,31.1039935411038,415.194916464148,0.0,1.0
2021-08-18,34.89,34.89,34.89,34.89,15,31.4282749681179,31.4282749681179,31.4282749681179,31.4282749681179,16.6522025319846,0.0,1.0
2021-08-19,34.89,34.89,34.89,34.89,7,31.4282749681179,31.4282749681179,31.4282749681179,31.4282749681179,7.77102784825946,0.0,1.0
2021-08-20,34.4121,34.5499,34.2801,34.5499,1127,30.9977913737567,31.1219190977637,30.8788881838515,31.1219190977637,1251.13548356977,0.0,1.0
2021-08-23,34.6917,34.6917,34.5502,34.56,389,31.2496499487376,31.2496499487376,31.1221893322863,31.131016993355,431.847118996133,0.0,1.0
2021-08-24,34.8603,34.94,34.8603,34.94,1612,31.4015217503893,31.4733140552032,31.4015217503893,31.4733140552032,1789.5566987706,0.0,1.0
2021-08-25,34.9279,34.9856,34.9279,34.9856,111,31.4624145961286,31.514389702625,31.4624145961286,31.514389702625,123.226298736686,0.0,1.0
2021-08-26,34.9279,34.9279,34.9279,34.9279,18,31.4624145961286,31.4624145961286,31.4624145961286,31.4624145961286,19.9826430383815,0.0,1.0
2021-08-27,35.0321,35.18,35.0321,35.16,388,31.5562760536143,31.6895016732126,31.5562760536143,31.6714860383785,430.736972160667,0.0,1.0
2021-08-30,35.1103,35.32,35.1103,35.32,918,31.6267171858157,31.8156111170514,31.6267171858157,31.8156111170514,1019.11479495746,0.0,1.0
2021-08-31,35.1103,35.1103,35.1103,35.1103,2,31.6267171858157,31.6267171858157,31.6267171858157,31.6267171858157,2.22029367093128,0.0,1.0
2021-09-01,35.1103,35.1103,35.1103,35.1103,95,31.6267171858157,31.6267171858157,31.6267171858157,31.6267171858157,105.463949369236,0.0,1.0
2021-09-02,35.1103,35.1103,35.1103,35.1103,14,31.6267171858157,31.6267171858157,31.6267171858157,31.6267171858157,15.5420556965189,0.0,1.0
2021-09-03,35.2875,35.2875,35.0,35.0,201,31.786335710446,31.786335710446,31.5273609597056,31.5273609597056,223.139513928593,0.0,1.0
2021-09-07,34.98,35.3622,34.98,35.3622,584,31.5093453248714,31.8536241065514,31.5093453248714,31.8536241065514,648.325751911933,0.0,1.0
2021-09-08,34.62,34.63,34.61,34.63,680,31.1850638978573,31.1940717152744,31.1760560804403,31.1940717152744,754.899848116634,0.0,1.0
2021-09-09,34.867,34.9199,34.867,34.9199,1610,31.4075569880587,31.4552083421949,31.4075569880587,31.4552083421949,1787.33640509967,0.0,1.0
2021-09-10,34.867,34.867,34.867,34.867,118,31.4075569880587,31.4075569880587,31.4075569880587,31.4075569880587,130.997326584945,0.0,1.0
2021-09-13,34.6284,34.6284,34.625,34.625,102,31.1926304644877,31.1926304644877,31.1895678065659,31.1895678065659,113.234977217495,0.0,1.0
2021-09-14,34.6284,34.6284,34.6284,34.6284,133,31.1926304644877,31.1926304644877,31.1926304644877,31.1926304644877,147.64952911693,0.0,1.0
2021-09-15,34.56,34.58,34.515,34.58,1860,31.131016993355,31.1490326281891,31.0904818149782,31.1490326281891,2064.87311396608,0.0,1.0
2021-09-16,34.56,34.56,34.56,34.56,84,31.131016993355,31.131016993355,31.131016993355,31.131016993355,93.2523341791134,0.0,1.0
2021-09-17,34.42,34.42,34.42,34.42,250,31.0049075495162,31.0049075495162,31.0049075495162,31.0049075495162,277.536708866409,0.0,1.0
2021-09-20,33.9863,33.9863,33.7732,33.7799,1062,30.6142385081383,30.6142385081383,30.4222819189808,30.4283171566502,1178.97593926451,0.0,1.0
2021-09-21,34.0073,34.0073,33.89,33.89,189,30.6331549247141,30.6331549247141,30.527493226412,30.527493226412,209.817751903006,0.0,1.0
2021-09-22,34.3773,34.3773,34.25,34.25,188,30.9664441691453,30.9664441691453,30.8517746534262,30.8517746534262,208.70760506754,0.0,1.0
2021-09-23,34.9,34.9,34.8275,34.8275,1527,31.437282785535,31.437282785535,31.3719761092613,31.3719761092613,1695.19421775603,0.0,1.0
2021-09-24,34.9,34.9,34.9,34.9,24,31.6879397176725,31.6879397176725,31.6879397176725,31.6879397176725,26.4327692952807,0.278266,1.0
2021-09-27,34.8449,34.89,34.8449,34.8699,1782,31.6379109074019,31.6788600787849,31.6379109074019,31.6606100046209,1962.63312017459,0.0,1.0
2021-09-28,34.33,34.33,34.33,34.33,334,31.1704003010801,31.1704003010801,31.1704003010801,31.1704003010801,367.856039359324,0.0,1.0
2021-09-29,34.33,34.33,34.33,34.33,28,31.1704003010801,31.1704003010801,31.1704003010801,31.1704003010801,30.8382308444942,0.0,1.0
2021-09-30,34.33,34.33,34.33,34.33,149,31.1704003010801,31.1704003010801,31.1704003010801,31.1704003010801,164.103442708201,0.0,1.0
2021-10-01,34.33,34.33,34.33,34.33,75,31.1704003010801,31.1704003010801,31.1704003010801,31.1704003010801,82.6024040477523,0.0,1.0
2021-10-04,33.5831,33.79,33.5831,33.7899,974,30.4922420725664,30.6800998011505,30.4922420725664,30.6800090047617,1072.72988723348,0.0,1.0
2021-10-05,33.5831,33.5831,33.5831,33.5831,102,30.4922420725664,30.4922420725664,30.4922420725664,30.4922420725664,112.339269504943,0.0,1.0
2021-10-06,33.4856,33.4856,33.29,33.29,262,30.4037155934124,30.4037155934124,30.2261178567713,30.2261178567713,288.557731473482,0.0,1.0
2021-10-07,33.4856,33.4856,33.4856,33.4856,21,30.4037155934124,30.4037155934124,30.4037155934124,30.4037155934124,23.1286731333707,0.0,1.0
2021-10-08,33.4856,33.4856,33.4856,33.4856,2,30.4037155934124,30.4037155934124,30.4037155934124,30.4037155934124,2.20273077460673,0.0,1.0
2021-10-11,33.4856,33.4856,33.4856,33.4856,16,30.4037155934124,30.4037155934124,30.4037155934124,30.4037155934124,17.6218461968538,0.0,1.0
2021-10-12,33.6882,33.9026,33.6882,33.9026,170,30.5876690772749,30.7823365350247,30.5876690772749,30.7823365350247,187.232115841572,0.0,1.0
2021-10-13,33.6882,33.6882,33.6882,33.6882,7,30.5876690772749,30.5876690772749,30.5876690772749,30.5876690772749,7.70955771112355,0.0,1.0
2021-10-14,34.2324,34.25,34.2324,34.25,212,31.0817830255373,31.0977631899795,31.0817830255373,31.0977631899795,233.489462108313,0.0,1.0
2021-10-15,34.2324,34.2324,34.2324,34.2324,4,31.0817830255373,31.0817830255373,31.0817830255373,31.0817830255373,4.40546154921345,0.0,1.0
2021-10-18,34.2324,34.2324,34.2324,34.2324,10,31.0817830255373,31.0817830255373,31.0817830255373,31.0817830255373,11.0136538730336,0.0,1.0
2021-10-19,34.2324,34.2324,34.2324,34.2324,53,31.0817830255373,31.0817830255373,31.0817830255373,31.0817830255373,58.3723655270783,0.0,1.0
2021-10-20,34.5727,34.6,34.5727,34.6,349,31.3907631368818,31.4155505510449,31.3907631368818,31.4155505510449,384.376520168874,0.0,1.0
2021-10-21,34.6304,34.6304,34.5145,34.5145,114,31.4431526532632,31.4431526532632,31.3379196385561,31.3379196385561,125.555654152583,0.0,1.0
2021-10-22,34.715,34.715,34.6661,34.6661,186,31.5199663982522,31.5199663982522,31.4755669640919,31.4755669640919,204.853962038425,0.0,1.0
2021-10-25,34.9,34.9388,34.9,34.9388,650,31.6879397176725,31.7231687165563,31.6879397176725,31.7231687165563,715.887501747186,0.0,1.0
2021-10-26,34.4753,35.26,34.4753,35.26,964,31.3023274541167,32.0148067176256,31.3023274541167,32.0148067176256,1061.71623336044,0.0,1.0
2021-10-27,34.4753,34.4753,34.4753,34.4753,67,31.3023274541167,31.3023274541167,31.3023274541167,31.3023274541167,73.7914809493255,0.0,1.0
2021-10-28,34.4753,34.4753,34.4753,34.4753,70,31.3023274541167,31.3023274541167,31.3023274541167,31.3023274541167,77.0955771112356,0.0,1.0
2021-10-29,34.4753,34.4753,34.4753,34.4753,83,31.3023274541167,31.3023274541167,31.3023274541167,31.3023274541167,91.4133271461793,0.0,1.0
2021-11-01,34.915,35.0368,34.6523,34.6523,682,31.7015591760039,31.8121491776547,31.463037062427,31.463037062427,751.131194140893,0.0,1.0
2021-11-02,35.0,35.1045,35.0,35.1045,293,31.7787361065484,31.8736183329236,31.7787361065484,31.8736183329236,322.700058479885,0.0,1.0
2021-11-03,35.0,35.0,35.0,35.0,129,31.7787361065484,31.7787361065484,31.7787361065484,31.7787361065484,142.076134962134,0.0,1.0
2021-11-04,35.61,35.61,35.5,35.55,859,32.3325940786911,32.3325940786911,32.2327180509276,32.2781162453655,946.072867693588,0.0,1.0
2021-11-05,35.61,35.61,35.61,35.61,170,32.3325940786911,32.3325940786911,32.3325940786911,32.3325940786911,187.232115841571,0.0,1.0
2021-11-08,35.61,35.61,35.61,35.61,0,32.3325940786911,32.3325940786911,32.3325940786911,32.3325940786911,0,0.0,1.0
2021-11-09,35.855,36.0,35.855,36.0,890,32.5550452314369,32.6866999953069,32.5550452314369,32.6866999953069,980.215194699993,0.0,1.0
2021-11-10,35.71,35.71,35.71,35.71,151,32.4233904675669,32.4233904675669,32.4233904675669,32.4233904675669,166.306173482808,0.0,1.0
2021-11-11,36.07,36.07,36.07,36.07,380,32.75025746752,32.75025746752,32.75025746752,32.75025746752,418.518847175278,0.0,1.0
2021-11-12,36.07,36.07,36.07,36.07,96,32.75025746752,32.75025746752,32.75025746752,32.75025746752,105.731077181123,0.0,1.0
2021-11-15,36.07,36.07,36.07,36.07,136,32.75025746752,32.75025746752,32.75025746752,32.75025746752,149.785692673257,0.0,1.0
2021-11-16,36.0069,36.12,35.92,36.12,2328,32.6929649461393,32.7956556619579,32.6140628842062,32.7956556619579,2563.97862164223,0.0,1.0
2021-11-17,35.83,35.83,35.83,35.83,754,32.5323461342179,32.5323461342179,32.5323461342179,32.5323461342179,830.429502026736,0.0,1.0
2021-11-18,35.83,35.83,35.83,35.83,92,32.5323461342179,32.5323461342179,32.5323461342179,32.5323461342179,101.325615631909,0.0,1.0
2021-11-19,35.3946,35.5648,35.3946,35.5648,565,32.1370186570525,32.2915541109192,32.1370186570525,32.2915541109192,622.271443826399,0.0,1.0
2021-11-22,35.6847,35.8538,35.57,35.8538,1768,32.4004189811813,32.5539556747704,32.2962755231407,32.5539556747704,1947.21400475235,0.0,1.0
2021-11-23,35.6847,35.6847,35.6847,35.6847,11,32.4004189811813,32.4004189811813,32.4004189811813,32.4004189811813,12.115019260337,0.0,1.0
2021-11-24,35.495,35.495,35.34,35.365,272,32.2281782314838,32.2281782314838,32.0874438287263,32.1101429259452,299.571385346515,0.0,1.0
2021-11-26,34.7293,34.82,34.47,34.78,767,31.5329502818614,31.6153026065718,31.2975152455063,31.5789840510215,844.74725206168,0.0,1.0
2021-11-29,34.8546,34.8546,34.78,34.79,354,31.6467181571229,31.6467181571229,31.5789840510215,31.5880636899091,389.88334710539,0.0,1.0
2021-11-30,34.69,34.69,34.525,34.6899,868,31.4972673010332,31.4972673010332,31.3474532593881,31.4971765046443,955.98515617932,0.0,1.0
2021-12-01,34.02,34.02,34.02,34.02,456,30.888931495565,30.888931495565,30.888931495565,30.888931495565,502.222616610334,0.0,1.0
2021-12-02,34.27,34.27,34.27,34.27,100,31.1159224677546,31.1159224677546,31.1159224677546,31.1159224677546,110.136538730336,0.0,1.0
2021-12-03,34.27,34.27,34.27,34.27,3,31.1159224677546,31.1159224677546,31.1159224677546,31.1159224677546,3.30409616191009,0.0,1.0
2021-12-06,34.6565,34.7,34.57,34.7,1654,31.4668505107598,31.5063469399208,31.3883116343822,31.5063469399208,1821.65835059976,0.0,1.0
2021-12-07,35.3353,35.52,35.3353,35.52,150,32.0831763984491,32.2508773287028,32.0831763984491,32.2508773287028,165.204808095504,0.0,1.0
2021-12-08,35.345,35.38,35.345,35.38,1032,32.09198364817,32.1237623842766,32.09198364817,32.1237623842766,1136.60907969707,0.0,1.0
2021-12-09,35.345,35.345,35.345,35.345,28,32.09198364817,32.09198364817,32.09198364817,32.09198364817,30.8382308444942,0.0,1.0
2021-12-10,35.1715,35.23,35.1715,35.23,195,31.9344519134704,31.9875678009628,31.9344519134704,31.9875678009628,214.766250524156,0.0,1.0
2021-12-13,34.7853,35.74,34.6601,35.74,758,31.5837962596319,32.4506293842297,31.4701191807593,32.4506293842297,834.834963575949,0.0,1.0
2021-12-14,34.7853,34.7853,34.7853,34.7853,1,31.5837962596319,31.5837962596319,31.5837962596319,31.5837962596319,1.10136538730336,0.0,1.0
2021-12-15,34.994,34.994,34.5899,34.5899,373,31.7732883232158,31.7732883232158,31.4063801157685,31.4063801157685,410.809289464155,0.0,1.0
2021-12-16,35.29,35.29,35.29,35.29,329,32.0420456342883,32.0420456342883,32.0420456342883,32.0420456342883,362.349212422807,0.0,1.0
2021-12-17,35.29,35.29,35.29,35.29,0,32.0420456342883,32.0420456342883,32.0420456342883,32.0420456342883,0,0.0,1.0
2021-12-20,34.2963,34.42,34.015,34.42,1231,31.139801918029,31.2521170510684,30.8843916761212,31.2521170510684,1355.78079177044,0.0,1.0
2021-12-21,34.2963,34.2963,34.2963,34.2963,84,31.139801918029,31.139801918029,31.139801918029,31.139801918029,92.5146925334825,0.0,1.0
2021-12-22,34.2963,34.2963,34.2963,34.2963,38,31.139801918029,31.139801918029,31.139801918029,31.139801918029,41.8518847175278,0.0,1.0
2021-12-23,34.2963,34.2963,34.2963,34.2963,7,31.139801918029,31.139801918029,31.139801918029,31.139801918029,7.70955771112354,0.0,1.0
2021-12-27,35.52,35.52,35.52,35.52,306,32.4967721090564,32.4967721090564,32.4967721090564,32.4967721090564,334.467680775314,0.27082,1.0
2021-12-28,35.3819,35.5999,35.3819,35.5999,375,32.3704262692968,32.5698715485697,32.3704262692968,32.5698715485697,409.886863695238,0.0,1.0
2021-12-29,35.3819,35.3819,35.3819,35.3819,75,32.3704262692968,32.3704262692968,32.3704262692968,32.3704262692968,81.9773727390476,0.0,1.0
2021-12-30,35.4366,35.585,35.4366,35.53,1318,32.4204705664354,32.5562397381974,32.4204705664354,32.5059209750781,1440.6156969342,0.0,1.0
2021-12-31,35.4366,35.4366,35.4366,35.4366,33,32.4204705664354,32.4204705664354,32.4204705664354,32.4204705664354,36.070044005181,0.0,1.0
2022-01-03,35.6256,35.83,35.5,35.8,688,32.5933841342455,32.7803869557289,32.478474377013,32.7529403576638,752.005765926196,0.0,1.0
2022-01-04,36.1396,36.1396,36.06,36.09,1259,33.0636358477605,33.0636358477605,32.9908108742278,33.0182574722929,1376.12683037948,0.0,1.0
2022-01-05,36.0,36.52,36.0,36.52,690,32.9359176780977,33.4116587112257,32.9359176780977,33.4116587112257,754.191829199237,0.0,1.0
2022-01-06,36.0,36.0,36.0,36.0,30,32.9359176780977,32.9359176780977,32.9359176780977,32.9359176780977,32.790949095619,0.0,1.0
2022-01-07,36.0,36.0,36.0,36.0,296,32.9359176780977,32.9359176780977,32.9359176780977,32.9359176780977,323.537364410108,0.0,1.0
2022-01-10,35.72,35.72,35.52,35.52,843,32.6797494294902,32.6797494294902,32.4967721090564,32.4967721090564,921.425669586896,0.0,1.0
2022-01-11,35.72,35.72,35.72,35.72,92,32.6797494294902,32.6797494294902,32.6797494294902,32.6797494294902,100.558910559899,0.0,1.0
2022-01-12,36.2803,36.39,36.2803,36.39,756,33.1923603926857,33.2927234529437,33.1923603926857,33.2927234529437,826.331917209601,0.0,1.0
2022-01-13,36.2566,36.51,36.2566,36.47,1038,33.1706775802143,33.4025098452041,33.1706775802143,33.3659143811173,1134.56683870842,0.0,1.0
2022-01-14,36.2566,36.2566,36.2566,36.2566,13,33.1706775802143,33.1706775802143,33.1706775802143,33.1706775802143,14.2094112747683,0.0,1.0
2022-01-18,36.0,36.26,35.88,36.26,1110,32.9359176780977,33.1737881946617,32.8261312858373,33.1737881946617,1213.2651165379,0.0,1.0
2022-01-19,36.0,36.0,36.0,36.0,40,32.9359176780977,32.9359176780977,32.9359176780977,32.9359176780977,43.7212654608253,0.0,1.0
2022-01-20,34.8879,35.42,34.8879,35.41,2680,31.9184722878251,32.4052834488394,31.9184722878251,32.3961345828177,2929.3247858753,0.0,1.0
2022-01-21,34.6,34.6,34.43,34.43,387,31.6550764350605,31.6550764350605,31.4995457126917,31.4995457126917,423.003243333486,0.0,1.0
2022-01-24,34.35,34.35,33.4001,33.4001,1302,31.4263547845182,31.4263547845182,30.5573040011175,30.5573040011175,1423.12719074987,0.0,1.0
2022-01-25,34.175,34.175,34.175,34.175,492,31.2662496291385,31.2662496291385,31.2662496291385,31.2662496291385,537.771565168153,0.0,1.0
2022-01-26,34.2391,35.01,33.92,34.85,989,31.3248938603376,32.03017994195,31.0329535455854,31.8837980856029,1081.00828851891,0.0,1.0
2022-01-27,34.2391,34.2391,34.2391,34.2391,82,31.3248938603376,31.3248938603376,31.3248938603376,31.3248938603376,89.6285941946921,0.0,1.0
2022-01-28,34.401,34.401,33.95,33.95,673,31.4730140012288,31.4730140012288,31.0604001436504,31.0604001436504,735.610291378388,0.0,1.0
2022-01-31,34.8433,34.8433,34.4,34.4,202,31.8776683453683,31.8776683453683,31.4720991146267,31.4720991146267,220.792390577169,0.0,1.0
2022-02-01,35.2793,35.42,34.98,34.98,2980,32.2765589039142,32.4052834488394,32.0027333438849,32.0027333438849,3257.23427683149,0.0,1.0
2022-02-02,35.5272,35.5272,35.26,35.26,972,32.503359292592,32.503359292592,32.2589015924923,32.2589015924923,1062.42675069806,0.0,1.0
2022-02-03,35.22,35.3,35.22,35.2635,1721,32.2223061284056,32.2954970565791,32.2223061284056,32.2621036955999,1881.10744645201,0.0,1.0
2022-02-04,35.22,35.22,35.22,35.22,35,32.2223061284056,32.2223061284056,32.2223061284056,32.2223061284056,38.2561072782222,0.0,1.0
2022-02-07,35.22,35.22,35.22,35.22,17,32.2223061284056,32.2223061284056,32.2223061284056,32.2223061284056,18.5815378208508,0.0,1.0
2022-02-08,35.22,35.22,35.22,35.22,53,32.2223061284056,32.2223061284056,32.2223061284056,32.2223061284056,57.9306767355936,0.0,1.0
2022-02-09,36.0,36.0,36.0,36.0,264,32.9359176780977,32.9359176780977,32.9359176780977,32.9359176780977,288.560352041447,0.0,1.0
2022-02-10,36.32,36.32,36.32,36.32,438,33.2286813907919,33.2286813907919,33.2286813907919,33.2286813907919,478.747856796038,0.0,1.0
2022-02-11,35.3757,35.3757,35.3757,35.3757,1097,32.3647539723633,32.3647539723633,32.3647539723633,32.3647539723633,1199.05570526314,0.0,1.0
2022-02-14,35.3757,35.3757,35.3757,35.3757,20,32.3647539723633,32.3647539723633,32.3647539723633,32.3647539723633,21.8606327304127,0.0,1.0
2022-02-15,35.3757,35.3757,35.3757,35.3757,56,32.3647539723633,32.3647539723633,32.3647539723633,32.3647539723633,61.2097716451556,0.0,1.0
2022-02-16,35.3757,35.3757,35.3757,35.3757,3,32.3647539723633,32.3647539723633,32.3647539723633,32.3647539723633,3.27909490956191,0.0,1.0
2022-02-17,35.1939,35.4599,35.1939,35.4599,108,32.1984275880889,32.441787424266,32.1984275880889,32.441787424266,118.047416744229,0.0,1.0
2022-02-18,35.23,35.23,35.23,35.23,208,32.2314549944272,32.2314549944272,32.2314549944272,32.2314549944272,227.350580396292,0.0,1.0
2022-02-22,35.23,35.23,35.23,35.23,179,32.2314549944272,32.2314549944272,32.2314549944272,32.2314549944272,195.652662937194,0.0,1.0
2022-02-23,34.1678,34.41,34.1678,34.41,321,31.2596624456029,31.4812479806484,31.2596624456029,31.4812479806484,350.863155323124,0.0,1.0
2022-02-24,33.62,33.62,33.37,33.37,344,30.7584875649345,30.7584875649345,30.5297659143922,30.5297659143922,376.002882963099,0.0,1.0
2022-02-25,34.66,34.86,34.66,34.76,1794,31.7099696311907,31.8929469516246,31.7099696311907,31.8014582914076,1960.89875591802,0.0,1.0
2022-02-28,34.66,34.66,34.66,34.66,120,31.7099696311907,31.7099696311907,31.7099696311907,31.7099696311907,131.163796382476,0.0,1.0
2022-03-01,34.4484,34.8299,34.4484,34.8299,842,31.5163796261717,31.8654088648993,31.5163796261717,31.8654088648993,920.332637950373,0.0,1.0
2022-03-02,35.34,35.34,35.009,35.01,10358,32.3320925206659,32.3320925206659,32.0292650553478,32.03017994195,11321.6216910807,0.0,1.0
2022-03-03,34.996,35.25,34.985,35.25,4406,32.0173715295196,32.2497527264706,32.0073077768958,32.2497527264706,4815.89739050992,0.0,1.0
2022-03-04,34.52,34.82,34.52,34.82,695,31.581885506887,31.8563514875378,31.581885506887,31.8563514875378,759.656987381841,0.0,1.0
2022-03-07,33.87,34.535,33.805,34.535,420,30.9872092154769,31.5956088059195,30.9277415863359,31.5956088059195,459.073287338666,0.0,1.0
2022-03-08,33.74,34.29,33.74,34.29,606,30.8682739571949,31.371461588388,30.8682739571949,31.371461588388,662.377171731504,0.0,1.0
2022-03-09,34.4615,34.62,34.258,34.258,2650,31.5283646406601,31.6733741671039,31.3421852171186,31.3421852171186,2896.53383677968,0.0,1.0
2022-03-10,34.01,34.05,34.01,34.05,319,31.1152933397806,31.1518888038674,31.1152933397806,31.1518888038674,348.677092050082,0.0,1.0
2022-03-11,34.01,34.01,34.01,34.01,44,31.1152933397806,31.1152933397806,31.1152933397806,31.1152933397806,48.0933920069079,0.0,1.0
2022-03-14,33.915,33.95,33.915,33.95,136,31.0283791125745,31.0604001436504,31.0283791125745,31.0604001436504,148.652302566806,0.0,1.0
2022-03-15,33.915,33.915,33.915,33.915,34,31.0283791125745,31.0283791125745,31.0283791125745,31.0283791125745,37.1630756417016,0.0,1.0
2022-03-16,34.9998,34.9998,34.815,34.815,591,32.0208480986079,32.0208480986079,31.851777054527,31.851777054527,645.981697183694,0.0,1.0
2022-03-17,34.76,34.76,34.76,34.76,208,31.8014582914076,31.8014582914076,31.8014582914076,31.8014582914076,227.350580396292,0.0,1.0
2022-03-18,35.735,35.735,35.64,35.64,331,32.6934727285228,32.6934727285228,32.6065585013167,32.6065585013167,361.79347168833,0.0,1.0
2022-03-21,35.735,35.735,35.735,35.735,51,32.6934727285228,32.6934727285228,32.6934727285228,32.6934727285228,55.7446134625524,0.0,1.0
2022-03-22,35.91,35.91,35.8,35.85,99285,32.8535778839024,32.8535778839024,32.7529403576638,32.7986846877723,108521.646031951,0.0,1.0
2022-03-23,35.91,35.91,35.91,35.91,20,32.8535778839024,32.8535778839024,32.8535778839024,32.8535778839024,21.8606327304127,0.0,1.0
2022-03-24,35.8953,35.8953,35.81,35.877,42379,32.8401290508505,32.8401290508505,32.7620892236855,32.8233866260308,46321.587724108,0.0,1.0
2022-03-25,35.8953,35.8953,35.8953,35.8953,111,32.9661232539446,32.9661232539446,32.9661232539446,32.9661232539446,120.862810264572,0.13771565,1.0
2022-03-28,35.8953,35.8953,35.8953,35.8953,107,32.9661232539446,32.9661232539446,32.9661232539446,32.9661232539446,116.507393678461,0.0,1.0
2022-03-29,35.8953,35.8953,35.8953,35.8953,78,32.9661232539446,32.9661232539446,32.9661232539446,32.9661232539446,84.9306234291587,0.0,1.0
2022-03-30,35.7997,36.18,35.7997,36.18,306,32.8783245342493,33.2275907800663,32.8783245342493,33.2275907800663,333.189368837469,0.0,1.0
2022-03-31,35.2833,35.6,35.2833,35.6,257,32.404064504431,32.6949207233378,32.404064504431,32.6949207233378,279.835515657613,0.0,1.0
2022-04-01,35.46,35.46,35.395,35.395,1016,32.5663451924033,32.5663451924033,32.5066494101837,32.5066494101837,1106.27581287212,0.0,1.0
2022-04-04,35.5497,36.31,35.515,36.31,959,32.6487253718663,33.3469823445055,32.6168570081276,33.3469823445055,1044.21112652004,0.0,1.0
2022-04-05,34.9123,35.391,34.9123,35.391,731,32.0633393474547,32.5029758235856,32.0633393474547,32.5029758235856,795.95238111173,0.0,1.0
2022-04-06,34.9123,34.9123,34.9123,34.9123,36,32.0633393474547,32.0633393474547,32.0633393474547,32.0633393474547,39.1987492749963,0.0,1.0
2022-04-07,34.815,34.9783,34.39,34.46,1105,31.9739793534552,32.1239535263238,31.5836607774041,31.6479485428714,1203.18383191308,0.0,1.0
2022-04-08,35.019,35.235,35.019,35.235,560,32.1613322699597,32.3597059462586,32.1613322699597,32.3597059462586,609.758322055499,0.0,1.0
2022-04-11,34.685,34.85,34.685,34.85,234,31.8545877890161,32.0061232361888,31.8545877890161,32.0061232361888,254.791870287476,0.0,1.0
2022-04-12,34.685,34.685,34.685,34.685,45,31.8545877890161,31.8545877890161,31.8545877890161,31.8545877890161,48.9984365937453,0.0,1.0
2022-04-13,35.385,35.405,35.12,35.12,663,32.4974654436884,32.5158333766791,32.2540903315625,32.2540903315625,721.91029914785,0.0,1.0
2022-04-14,35.385,35.385,35.385,35.385,86,32.4974654436884,32.4974654436884,32.4974654436884,32.4974654436884,93.6414566013802,0.0,1.0
2022-04-18,35.1268,35.2783,35.1268,35.18,316,32.2603354287793,32.3994725211834,32.2603354287793,32.3091941305344,344.077910302745,0.0,1.0
2022-04-19,35.1268,35.1268,35.1268,35.1268,51,32.2603354287793,32.2603354287793,32.2603354287793,32.2603354287793,55.5315614729114,0.0,1.0
2022-04-20,35.725,35.82,35.725,35.82,121,32.8097203045293,32.8969679862348,32.8097203045293,32.8969679862348,131.751351729849,0.0,1.0
2022-04-21,35.045,35.045,35.045,35.045,3,32.1852105828476,32.1852105828476,32.1852105828476,32.1852105828476,3.26656243958302,0.0,1.0
2022-04-22,34.27,34.41,34.27,34.41,229,31.4734531794603,31.6020287103948,31.4734531794603,31.6020287103948,249.347599554838,0.0,1.0
2022-04-25,34.31,34.31,33.5,33.5,1647,31.5101890454416,31.5101890454416,30.7662877593207,30.7662877593207,1793.34277933108,0.0,1.0
2022-04-26,33.31,33.31,33.31,33.31,44,30.5917923959096,30.5917923959096,30.5917923959096,30.5917923959096,47.9095824472178,0.0,1.0
2022-04-27,33.475,33.475,33.475,33.475,5,30.7433278430824,30.7433278430824,30.7433278430824,30.7433278430824,5.44427073263838,0.0,1.0
2022-04-28,34.27,34.27,33.98,33.98,184,31.4734531794603,31.4734531794603,31.207118151096,31.207118151096,200.349162961092,0.0,1.0
2022-04-29,33.32,34.0096,33.32,34.0096,263,30.6009763624049,31.2343026919222,30.6009763624049,31.2343026919222,286.368640536779,0.0,1.0
2022-05-02,33.89,33.89,33.21,33.4366,264,31.1244624526381,31.1244624526381,30.4999527309564,30.7080614117403,287.457494683307,0.0,1.0
2022-05-03,34.3,34.3699,34.3,34.3699,733,31.5010050789462,31.5652010047485,31.5010050789462,31.5652010047485,798.130089404788,0.0,1.0
2022-05-04,35.1169,35.1169,34.0964,34.0964,158,32.2512433019489,32.2512433019489,31.3140195211015,31.3140195211015,172.038955151373,0.0,1.0
2022-05-05,33.9878,33.9878,33.86,33.908,401,31.2142816449624,31.2142816449624,31.0969105531522,31.1409935923297,436.630512757598,0.0,1.0
2022-05-06,33.8481,33.8481,33.8481,33.8481,205,31.0859816330228,31.0859816330228,31.0859816330228,31.0859816330228,223.215100038173,0.0,1.0
2022-05-09,32.87,33.45,32.85,33.45,826,30.1876978701155,30.7203679268441,30.1693299371249,30.7203679268441,899.393525031861,0.0,1.0
2022-05-10,32.7637,32.87,32.7637,32.87,1252,30.0900723062703,30.1876978701155,30.0900723062703,30.1876978701155,1363.24539145265,0.0,1.0
2022-05-11,32.52,33.08,32.52,33.08,1663,29.8662590427794,30.3805611665172,29.8662590427794,30.3805611665172,1810.76444567552,0.0,1.0
2022-05-12,32.49,32.49,32.0801,32.0801,1113,29.8387071432934,29.8387071432934,29.4622563566502,29.4622563566502,1211.8946650853,0.0,1.0
2022-05-13,33.32,33.32,33.32,33.32,14,30.6009763624049,30.6009763624049,30.6009763624049,30.6009763624049,15.2439580513875,0.0,1.0
2022-05-16,33.6,33.77,33.451,33.77,983,30.8581274242739,31.0142548546943,30.7212863234936,31.0142548546943,1070.3436260367,0.0,1.0
2022-05-17,34.44,34.44,34.2514,34.36,1131,31.6295806098807,31.6295806098807,31.456371001779,31.5561088779182,1231.4940397228,0.0,1.0
2022-05-18,33.0655,36.21,33.06,36.1,6821,30.367244415099,33.2551426795523,30.3621932335266,33.1541190481038,7427.07413346529,0.0,1.0
2022-05-19,33.1778,33.1778,33.1778,33.1778,24,30.4703803588415,30.4703803588415,30.4703803588415,30.4703803588415,26.1324995166642,0.0,1.0
2022-05-20,33.0923,33.0923,33.0923,33.0923,84,30.3918574453065,30.3918574453065,30.3918574453065,30.3918574453065,91.4637483083248,0.0,1.0
2022-05-23,33.5954,33.6594,33.5954,33.6594,212,30.853902799686,30.9126801852561,30.853902799686,30.9126801852561,230.837079063867,0.0,1.0
2022-05-24,33.275,33.275,33.275,33.275,142,30.559648513176,30.559648513176,30.559648513176,30.559648513176,154.61728880693,0.0,1.0
2022-05-25,33.9103,33.9103,33.6571,33.6571,142,31.1431059046236,31.1431059046236,30.9105678729621,30.9105678729621,154.61728880693,0.0,1.0
2022-05-26,34.5655,34.5655,34.5655,34.5655,16,31.744839389397,31.744839389397,31.744839389397,31.744839389397,17.4216663444428,0.0,1.0
2022-05-27,35.1336,35.1336,35.1336,35.1336,49,32.2665805259961,32.2665805259961,32.2665805259961,32.2665805259961,53.3538531798561,0.0,1.0
2022-05-31,34.67,34.67,34.67,34.67,16,31.8408118392731,31.8408118392731,31.8408118392731,31.8408118392731,17.4216663444428,0.0,1.0
2022-06-01,34.6496,34.6496,34.6496,34.6496,6,31.8220765476226,31.8220765476226,31.8220765476226,31.8220765476226,6.53312487916606,0.0,1.0
2022-06-02,35.1,35.15,35.05,35.05,1058,32.2357223985718,32.2816422310484,32.1898025660952,32.1898025660952,1152.00768702628,0.0,1.0
2022-06-03,34.89,34.93,34.7,34.75,11350,32.0428591021701,32.0795949681514,31.868363738759,31.9142835712356,12358.4945630891,0.0,1.0
2022-06-06,34.9,35.0644,34.9,35.0644,663,32.0520430686654,32.2030274778485,32.0520430686654,32.2030274778485,721.91029914785,0.0,1.0
2022-06-07,35.47,35.47,35.2599,35.2599,915,32.5755291588986,32.5755291588986,32.382574022832,32.382574022832,996.301544072825,0.0,1.0
2022-06-08,34.84,35.019,34.84,35.019,613,31.9969392696935,32.1613322699597,31.9969392696935,32.1613322699597,667.467591821465,0.0,1.0
2022-06-09,34.185,34.7486,34.185,34.7486,4253,31.3953894642501,31.9129978159263,31.3953894642501,31.9129978159263,4630.8966851822,0.0,1.0
2022-06-10,33.3225,33.69,33.2282,33.69,1467,30.6032723540288,30.9407831227317,30.5166675499779,30.9407831227317,1597.3490329561,0.0,1.0
2022-06-13,31.8297,33.25,31.6801,33.25,5921,29.2322898356074,30.5366885969377,29.0948976968375,30.5366885969377,6447.10540159038,0.0,1.0
2022-06-14,31.7972,32.0,31.77,32.0,899,29.2024419444977,29.3886927850227,29.1774615556304,29.3886927850227,978.879877728379,0.0,1.0
2022-06-15,32.095,32.095,32.095,32.095,43,29.4759404667283,29.4759404667283,29.4759404667283,29.4759404667283,46.82072830069,0.0,1.0
2022-06-16,30.7659,31.0962,30.7659,31.0962,1269,28.2552994798353,28.5586458931758,28.2552994798353,28.5586458931758,1381.75591194362,0.0,1.0
2022-06-17,30.655,30.75,30.58,30.75,3759,28.1534492914023,28.2406969731078,28.0845695426874,28.2406969731078,4093.00273679753,0.0,1.0
2022-06-21,31.2367,31.53,31.215,31.53,2777,28.687680622435,28.9570463597427,28.6677514151401,28.9570463597427,3023.74796490735,0.0,1.0
2022-06-22,30.7872,30.99,30.7872,30.99,814,28.2748613284704,28.4611121689955,28.2748613284704,28.4611121689955,886.327275273527,0.0,1.0
2022-06-23,30.6909,30.6909,30.4153,30.68,798,28.1864197311204,28.1864197311204,27.9333096145094,28.1764092076405,868.905608929087,0.0,1.0
2022-06-24,31.3501,31.3501,31.3501,31.3501,69,28.9587000247499,28.9587000247499,28.9587000247499,28.9587000247499,74.6979974291398,0.1817006,1.0
2022-06-27,31.4958,31.67,31.3985,31.3985,461,29.0932859620708,29.2541979063489,29.0034080505998,29.0034080505998,499.069229200486,0.0,1.0
2022-06-28,31.16,31.32,31.16,31.32,384,28.7831009397484,28.930896066525,28.7831009397484,28.930896066525,415.710594388257,0.0,1.0
2022-06-29,30.8034,30.86,30.8,30.86,978,28.453702550945,28.5059850770422,28.450561904501,28.5059850770422,1058.76292008259,0.0,1.0
2022-06-30,30.4053,30.73,30.23,30.23,16189,28.0859698011339,28.3859015365362,27.9240417653592,27.9240417653592,17525.8823243528,0.0,1.0
2022-07-01,30.4964,30.64,30.1634,30.64,25990,28.1701206514423,28.3027667777243,27.8625220438384,28.3027667777243,28136.2456983094,0.0,1.0
2022-07-05,30.201,30.84,29.84,30.84,922,27.897253898631,28.4875106861951,27.5637911438412,28.4875106861951,998.13845840097,0.0,1.0
2022-07-06,30.0108,30.0108,29.86,29.86,100,27.7215624416752,27.7215624416752,27.5822655346883,27.5822655346883,108.257967288609,0.0,1.0
2022-07-07,31.04,31.04,30.04,30.04,3484,28.6722545946659,28.6722545946659,27.748535052312,27.748535052312,3771.70758033512,0.0,1.0
2022-07-08,30.9743,31.12,30.96,31.12,6902,28.6115662207332,28.7461521580542,28.5983570312776,28.7461521580542,7471.96490225978,0.0,1.0
2022-07-11,30.4935,30.82,30.485,30.82,6577,28.1674418647695,28.469036295348,28.1595902486595,28.469036295348,7120.12650857179,0.0,1.0
2022-07-12,30.425,30.6999,30.425,30.615,1027,28.1041670761182,28.3580975783113,28.1041670761182,28.2796737891655,1111.80932405401,0.0,1.0
2022-07-13,30.4262,30.63,30.28,30.28,28643,28.1052755395691,28.2935295823008,27.9702277424769,27.9702277424769,31008.3295704761,0.0,1.0
2022-07-14,30.13,30.13,29.5327,30.08,1362,27.8316698111238,27.8316698111238,27.2799321284758,27.7854838340061,1474.47351447085,0.0,1.0
2022-07-15,30.5116,30.78,30.28,30.78,706,28.1841611884861,28.4320875136539,27.9702277424769,28.4320875136539,764.301249057577,0.0,1.0
2022-07-18,30.7364,31.25,30.7364,31.06,923,28.3918133416073,28.8662356985602,28.3918133416073,28.690728985513,999.221038073856,0.0,1.0
2022-07-19,31.7455,31.84,31.48,31.48,4930,29.3239387317966,29.411230228549,29.0786911933016,29.0786911933016,5337.11778732841,0.0,1.0
2022-07-20,32.07,32.07,31.4701,31.98,2906,29.6236857232904,29.6236857232904,29.0695463698323,29.5405509644786,3145.97652940697,0.0,1.0
2022-07-21,31.96,32.09,31.4501,32.09,958,29.5220765736315,29.6421601141375,29.0510719789852,29.6421601141375,1037.11132662487,0.0,1.0
2022-07-22,31.5721,32.04,31.5721,32.04,143,29.1637657631524,29.5959741370198,29.1637657631524,29.5959741370198,154.80889322271,0.0,1.0
2022-07-25,31.8005,31.92,31.654,31.85,704,29.3747433066261,29.4851277919374,29.2394183936712,29.4204674239726,762.136089711804,0.0,1.0
2022-07-26,31.4264,31.498,31.4264,31.498,1427,29.0291798258315,29.095318145064,29.0291798258315,29.095318145064,1544.84119320844,0.0,1.0
2022-07-27,32.1505,32.1505,31.62,31.62,2627,29.6980451464499,29.6980451464499,29.2080119292312,29.2080119292312,2843.93680067175,0.0,1.0
2022-07-28,32.3953,32.49,32.1862,32.1862,1045,29.9241716904182,30.0116479310791,29.731021934112,29.731021934112,1131.29575816596,0.0,1.0
2022-07-29,32.8057,32.8057,32.3247,32.3247,405,30.3032661906002,30.3032661906002,29.858957090728,29.858957090728,438.444767518865,0.0,1.0
2022-08-01,32.8103,32.95,32.8103,32.95,134,30.3075153004951,30.4365589205619,30.3075153004951,30.4365589205619,145.065676166735,0.0,1.0
2022-08-02,32.5117,32.5117,32.5,32.5,1017,30.0316926451482,30.0316926451482,30.0208851265026,30.0208851265026,1100.98352732515,0.0,1.0
2022-08-03,32.8219,32.8219,32.56,32.66,1560,30.3182304471864,30.3182304471864,30.0763082990439,30.1686802532793,1688.82428970229,0.0,1.0
2022-08-04,32.7749,32.9316,32.7749,32.9316,579,30.2748156286957,30.4195624809826,30.2748156286957,30.4195624809826,626.813630601045,0.0,1.0
2022-08-05,32.8647,32.8647,32.8647,32.8647,30,30.3577656435991,30.3577656435991,30.3577656435991,30.3577656435991,32.4773901865826,0.0,1.0
2022-08-08,33.0744,33.345,33.0744,33.345,1900,30.5514696316307,30.8014281397917,30.5514696316307,30.8014281397917,2056.90137848357,0.0,1.0
2022-08-09,32.6049,32.82,32.6049,32.82,282,30.1177833064956,30.3164753800559,30.1177833064956,30.3164753800559,305.287467753876,0.0,1.0
2022-08-10,33.4,33.4,33.4,33.4,9,30.8522327146212,30.8522327146212,30.8522327146212,30.8522327146212,9.74321705597477,0.0,1.0
2022-08-11,33.545,33.65,33.545,33.65,344,30.9861720482625,31.0831626002097,30.9861720482625,31.0831626002097,372.407407472814,0.0,1.0
2022-08-12,33.9058,33.98,33.8,33.8,2212,31.3194500591438,31.3879900491864,31.2217205315627,31.2217205315627,2394.66623642402,0.0,1.0
2022-08-15,33.68,33.85,33.6388,33.85,703,31.1108741864803,31.2679065086804,31.0728169413353,31.2679065086804,761.053510038918,0.0,1.0
2022-08-16,34.0095,35.49,34.0095,35.49,3972,31.4152397756859,32.7828065581409,31.4152397756859,32.7828065581409,4300.00646070353,0.0,1.0
2022-08-17,33.48,33.79,33.35,33.5877,3364,30.9261302780095,31.2124833361392,30.8060467375035,31.025614872721,3641.79801958879,0.0,1.0
2022-08-18,33.6352,33.6352,33.62,33.62,125,31.0694915509828,31.0694915509828,31.055451013939,31.055451013939,135.322459110761,0.0,1.0
2022-08-19,33.1708,33.1708,33.1708,33.1708,138,30.6405161955137,30.6405161955137,30.6405161955137,30.6405161955137,149.39599485828,0.0,1.0
2022-08-22,32.58,32.6237,32.58,32.6237,334,30.0947826898909,30.1351492338918,30.0947826898909,30.1351492338918,361.581610743953,0.0,1.0
2022-08-23,32.7553,32.7553,32.7553,32.7553,23,30.2567107256656,30.2567107256656,30.2567107256656,30.2567107256656,24.89933247638,0.0,1.0
2022-08-24,32.7231,32.7231,32.7231,32.7231,248,30.2269669564018,30.2269669564018,30.2269669564018,30.2269669564018,268.479758875749,0.0,1.0
2022-08-25,33.25,33.25,33.25,33.25,77,30.7136747832681,30.7136747832681,30.7136747832681,30.7136747832681,83.3586348122286,0.0,1.0
2022-08-26,32.3429,32.71,32.3429,32.7,1510,29.8757687863988,30.214866230397,29.8757687863988,30.2056290349734,1634.69530605799,0.0,1.0
2022-08-29,32.2273,32.3,32.2273,32.3,311524,29.7689868073027,29.8361412180318,29.7689868073027,29.8361412180318,337249.550016165,0.0,1.0
2022-08-30,31.7296,32.09,31.685,32.09,6302,29.3092515910732,29.6421601141375,29.2680536994842,29.6421601141375,6822.41709852811,0.0,1.0
2022-08-31,31.4415,31.68,31.4415,31.68,1927,29.043127990921,29.2634351017724,29.043127990921,29.2634351017724,2086.13102965149,0.0,1.0
2022-09-01,31.0889,31.0889,31.0,31.0,209,28.717424480287,28.717424480287,28.6353058129717,28.6353058129717,226.259151633192,0.0,1.0
2022-09-02,30.9532,31.5053,30.9532,31.5053,15439,28.5920757383896,29.1020612977232,28.5920757383896,29.1020612977232,16713.9475696883,0.0,1.0
2022-09-06,30.6769,30.6769,30.6769,30.6769,77,28.3368520288372,28.3368520288372,28.3368520288372,28.3368520288372,83.3586348122286,0.0,1.0
2022-09-07,31.1054,31.1054,30.6801,30.6801,1784,28.7326658527358,28.7326658527358,28.3398079313727,28.3398079313727,1931.32213642878,0.0,1.0
2022-09-08,31.152,31.2399,31.152,31.2399,214,28.7757111834095,28.8569061311825,28.7757111834095,28.8569061311825,231.672049997623,0.0,1.0
2022-09-09,31.8841,31.8841,31.73,31.82,904,29.4519662603669,29.4519662603669,29.3096210788901,29.392755837702,978.652024289021,0.0,1.0
2022-09-12,32.2101,32.44,32.2101,32.31,255,29.7530988311742,29.9654619539614,29.7530988311742,29.8453784134554,276.057816585952,0.0,1.0
2022-09-13,31.0,31.67,30.99,31.67,751,28.6353058129717,29.2541979063489,28.6260686175482,29.2541979063489,813.017334337452,0.0,1.0
2022-09-14,30.9694,31.0,30.9694,31.0,424,28.6070399949757,28.6353058129717,28.6070399949757,28.6353058129717,459.013781303701,0.0,1.0
2022-09-15,30.685,30.82,30.685,30.82,1115,28.3443341571303,28.469036295348,28.3443341571303,28.469036295348,1207.07633526798,0.0,1.0
2022-09-16,30.4554,30.4554,30.09,30.365,1037,28.1322481502058,28.1322481502058,27.7947210294297,28.048743903577,1122.63512078287,0.0,1.0
2022-09-19,30.5759,30.5759,30.415,30.455,1625,28.2435563550594,28.2435563550594,28.0949298806947,28.1318786623889,1759.19196843989,0.0,1.0
2022-09-20,30.27,30.3,29.97,30.3,7593,27.9609905470534,27.988702133324,27.6838746843472,27.988702133324,8220.02745622405,0.0,1.0
2022-09-21,29.7842,30.44,29.7842,30.2508,4655,27.5122475933778,28.1180228692535,27.5122475933778,27.9432551318402,5039.40837728474,0.0,1.0
2022-09-22,29.5426,29.565,29.49,29.565,75066,27.2890769519451,27.3097682696939,27.2404893040173,27.3097682696939,81264.9257248671,0.0,1.0
2022-09-23,28.2671,29.0,27.89,29.0,4080,26.3351860505513,27.0179960259802,25.98385893671,27.0179960259802,4379.30333123983,0.2428371,1.0
2022-09-26,27.9663,28.45,27.9663,28.45,2608,26.0549442159094,26.505585756522,26.0549442159094,26.505585756522,2799.31938428272,0.0,1.0
2022-09-27,28.23,28.48,28.07,28.48,460,26.3006216487387,26.5335354075834,26.1515568430781,26.5335354075834,493.744983424099,0.0,1.0
2022-09-28,28.8956,28.8956,28.38,28.38,13362,26.9207312402867,26.9207312402867,26.4403699040455,26.4403699040455,14342.2184098105,0.0,1.0
2022-09-29,28.3528,28.432,28.22,28.31,20285,26.4150288870832,26.4888159658852,26.2913050983849,26.375154051569,21773.0804103432,0.0,1.0
2022-09-30,28.26,28.61,28.26,28.557,1115,26.3285712998001,26.6546505621826,26.3285712998001,26.6052728453075,1196.79490547363,0.0,1.0
2022-10-03,28.93,29.175,28.7551,28.7551,3127,26.9527801735037,27.1810356571715,26.789833707816,26.789833707816,3356.39252862426,0.0,1.0
2022-10-04,30.125,30.125,29.92,29.9644,7871,28.0661079407812,28.0661079407812,27.8751186585286,27.9164841420994,8448.40600985019,0.0,1.0
2022-10-05,30.0218,30.16,30.0218,30.16,391,27.9699611411301,28.0987158670195,27.9699611411301,28.0987158670195,419.683235910485,0.0,1.0
2022-10-06,29.86,29.86,29.86,29.86,20,27.8192193564059,27.8192193564059,27.8192193564059,27.8192193564059,21.4671731923521,0.0,1.0
2022-10-07,29.285,29.5,29.285,29.395,700,27.2835177110632,27.4838235436696,27.2835177110632,27.3859997649548,751.351061732324,0.0,1.0
2022-10-10,29.32,29.32,29.18,29.18,3104,27.3161256373014,27.3161256373014,27.1856939323484,27.1856939323484,3331.70527945305,0.0,1.0
2022-10-11,29.0114,29.0114,29.0114,29.0114,2,27.0286168933836,27.0286168933836,27.0286168933836,27.0286168933836,2.14671731923521,0.0,1.0
2022-10-12,28.79,28.97,28.69,28.85,11663,26.8223484685507,26.9900463749189,26.7291829650129,26.8782477706735,12518.5820471202,0.0,1.0
2022-10-13,29.765,29.765,29.0,29.0,2508,27.7307121280449,27.7307121280449,27.0179960259802,27.0179960259802,2691.98351832096,0.0,1.0
2022-10-14,29.0059,29.41,29.0059,29.41,877,27.023492790689,27.3999745904855,27.023492790689,27.3999745904855,941.335544484641,0.0,1.0
2022-10-17,29.74,29.7999,29.625,29.6355,3390,27.7074207521604,27.7632268887796,27.6002804230919,27.6100628009634,3638.68585610369,0.0,1.0
2022-10-18,29.74,29.74,29.74,29.74,155,27.7074207521604,27.7074207521604,27.7074207521604,27.7074207521604,166.370592240729,0.0,1.0
2022-10-19,29.5204,29.7551,29.2901,29.7551,341,27.5028293063913,27.7214887431947,27.2882691517436,27.7214887431947,366.015302929604,0.0,1.0
2022-10-20,29.4794,29.4794,29.334,29.361,1326,27.4646314499408,27.4646314499408,27.3291688077967,27.3543234937519,1423.27358265295,0.0,1.0
2022-10-21,30.22,30.22,30.22,30.22,4,28.1546151691422,28.1546151691422,28.1546151691422,28.1546151691422,4.29343463847043,0.0,1.0
2022-10-24,30.41,30.41,30.25,30.3902,534,28.3316296258641,28.3316296258641,28.1825648202035,28.3131828561636,573.173524235803,0.0,1.0
2022-10-25,30.9323,31.04,30.69,30.69,59403,28.8182330508424,28.9185722981527,28.5924930357701,28.5924930357701,63760.7244572647,0.0,1.0
2022-10-26,31.28,31.57,31.24,31.57,1800,29.1421695066435,29.4123494669033,29.1049033052284,29.4123494669033,1932.04558731169,0.0,1.0
2022-10-27,30.9163,31.26,30.9163,31.15,4054,28.8033265702763,29.123536405936,28.8033265702763,29.0210543520443,4351.39600608978,0.0,1.0
2022-10-28,31.3522,31.46,30.97,30.97,966,29.2094350001979,29.3098674130117,28.8533564456761,28.8533564456761,1036.86446519061,0.0,1.0
2022-10-31,31.1,31.1,31.08,31.0801,351,28.9744716002754,28.9744716002754,28.9558384995678,28.9559316650713,376.74888952578,0.0,1.0
2022-11-01,31.6131,31.74,31.45,31.45,5717,29.4525037989281,29.5707308229177,29.3005508626579,29.3005508626579,6136.39145703387,0.0,1.0
2022-11-02,30.7626,31.3,30.7626,31.3,255,28.6601311913386,29.1608026073511,28.6601311913386,29.1608026073511,273.70645820249,0.0,1.0
2022-11-03,30.5926,30.69,30.245,30.69,666,28.5017498353243,28.5924930357701,28.1779065450266,28.5924930357701,714.856867305325,0.0,1.0
2022-11-04,31.4,31.4,31.1501,31.1501,799,29.253968110889,29.253968110889,29.0211475175478,29.0211475175478,857.613569034467,0.0,1.0
2022-11-07,31.9108,31.9108,31.61,31.61,2667,29.7298575029604,29.7298575029604,29.4496156683185,29.4496156683185,2862.64754520016,0.0,1.0
2022-11-08,32.0986,32.37,31.83,31.915,6342,29.9048223186045,30.1576734952062,29.6545797761018,29.733770454109,6807.24061929486,0.0,1.0
2022-11-09,31.325,31.325,31.325,31.325,56,29.1840939832356,29.1840939832356,29.1840939832356,29.1840939832356,60.1080849385859,0.0,1.0
2022-11-10,32.8766,32.8766,32.305,32.305,834,30.629649936129,30.629649936129,30.0971159179066,30.0971159179066,895.181122121086,0.0,1.0
2022-11-11,33.4491,33.4914,33.3099,33.3099,1816,31.1630224438833,31.2024314518798,31.0333360629586,31.0333360629586,1949.21932586558,0.0,1.0
2022-11-14,33.3183,33.79,33.3183,33.68,15089,31.0411619652558,31.4806236454439,31.0411619652558,31.3781415915522,16195.9088149701,0.0,1.0
2022-11-15,33.6392,33.95,33.585,33.77,5070,31.3401300661088,31.6296884511045,31.2896343631913,31.4619905447363,5441.92840426127,0.0,1.0
2022-11-16,33.2008,33.33,33.2008,33.33,48549,30.9316924985988,31.0520623291697,30.9316924985988,31.0520623291697,52110.4895657752,0.0,1.0
2022-11-17,33.1192,33.13,32.49,32.94,9532,30.8556694477119,30.865731322094,30.2694720994517,30.688716865372,10231.254743475,0.0,1.0
2022-11-18,33.2214,33.2313,33.2008,33.209,2559,30.9508845923276,30.9601079771778,30.9316924985988,30.9393320698889,2746.72480996146,0.0,1.0
2022-11-21,32.94,32.96,32.6932,32.75,5597,30.688716865372,30.7073499660796,30.4587844026406,30.5117024086501,6007.58841787976,0.0,1.0
2022-11-22,33.44,33.56,33.1758,33.1758,15487,31.1545443830614,31.2663429873068,30.9084011227143,30.9084011227143,16623.1055614979,0.0,1.0
2022-11-23,33.56,33.74,33.26,33.26,14220,31.2663429873068,31.434040893675,30.9868464766932,30.9868464766932,15263.1601397624,0.0,1.0
2022-11-25,33.75,33.83,33.71,33.81,4018,31.4433574440287,31.517889846859,31.4060912426136,31.4992567461515,4312.75509434355,0.0,1.0
2022-11-28,33.2324,33.54,33.15,33.4472,17512,30.9611327977168,31.2477098865992,30.8843644228016,31.1612522993161,18796.6568472235,0.0,1.0
2022-11-29,33.515,33.5994,33.37,33.46,28893,31.2244185107148,31.3030501957007,31.0893285305849,31.1731774837689,31012.5517523315,0.0,1.0
2022-11-30,34.01,34.03,33.265,33.44,11187,31.6855877532272,31.7042208539348,30.9915047518701,31.1545443830614,12007.6633251422,0.0,1.0
2022-12-01,34.0619,34.3,33.99,34.299,8438,31.7339406495633,31.955767713487,31.6669546525196,31.9548360584516,9057.00036985338,0.0,1.0
2022-12-02,34.085,34.13,31.51,33.67,12745,31.7554618808806,31.7973863574726,29.3564501647806,31.3688250411985,13679.9561168264,0.0,1.0
2022-12-05,33.55,34.39,33.3981,34.39,59619,31.257026436953,32.0396166666711,31.115508037079,32.0396166666711,63992.5699277421,0.0,1.0
2022-12-06,33.05,33.31,33.01,33.31,2926,30.7911989192637,31.0334292284621,30.7539327178486,31.0334292284621,3140.64743804112,0.0,1.0
2022-12-07,33.205,33.39,33.145,33.22,34525,30.9356054497474,31.1079616312924,30.8797061476247,30.9495802752781,37057.7077232979,0.0,1.0
2022-12-08,33.2574,33.42,33.19,33.279,7551,30.9844241736012,31.1359112823538,30.9216306242167,31.0045479223654,8104.93123877256,0.0,1.0
2022-12-09,32.99,33.41,32.99,33.39,2664,30.735299617141,31.126594732,30.735299617141,31.1079616312924,2859.4274692213,0.0,1.0
2022-12-12,33.2071,33.26,33.01,33.01,2355,30.9375619253217,30.9868464766932,30.7539327178486,30.7539327178486,2527.75964339946,0.0,1.0
2022-12-13,33.5,34.3299,33.5,34.3299,22616,31.2104436851841,31.9836241990448,31.2104436851841,31.9836241990448,24275.0794459118,0.0,1.0
2022-12-14,33.61,34.02,33.42,34.02,13003,31.3129257390757,31.694904303581,31.1359112823538,31.694904303581,13956.8826510078,0.0,1.0
2022-12-15,32.7276,33.0463,32.6,33.0463,6768,30.4908333358576,30.7877517956328,30.3719541533433,30.7877517956328,7264.49140829197,0.0,1.0
2022-12-16,32.28,32.42,32.23,32.23,1873,30.0738245420222,30.2042562469752,30.0272417902532,30.0272417902532,2010.40076946378,0.0,1.0
2022-12-19,32.165,32.29,32.13,32.29,1662,29.9666842129536,30.0831410923759,29.9340762867154,30.0831410923759,1783.92209228446,0.0,1.0
2022-12-20,32.43,32.53,32.29,32.35,23662,30.2135727973289,30.3067383008668,30.0831410923759,30.1390403944987,25397.8126038719,0.0,1.0
2022-12-21,32.91,32.96,32.68,32.68,4815,30.6607672143107,30.7073499660796,30.4464865561736,30.4464865561736,5168.22194605878,0.0,1.0
2022-12-22,32.4793,32.53,32.1401,32.47,46978,30.2595033905731,30.3067383008668,29.9434860025727,30.2508389987441,50424.243111516,0.0,1.0
2022-12-23,32.5701,32.66,32.37,32.66,3143,30.569448437384,30.6538262383278,30.3816397836703,30.6538262383278,3348.69713170265,0.2418822,1.0
2022-12-27,32.6205,32.68,32.53,32.605,11724,30.6167525660555,30.6725977179593,30.5318116207227,30.602204669341,12491.2902233796,0.0,1.0
2022-12-28,31.85,32.785,31.85,32.785,7977,29.8935813132499,30.771147986025,29.8935813132499,30.771147986025,8499.06363970476,0.0,1.0
2022-12-29,32.33,32.48,32.315,32.4,6182,30.3440968244071,30.4848829216438,30.3300182146835,30.4097970031176,6586.58786770152,0.0,1.0
2022-12-30,32.14,32.34,32.14,32.259,7931,30.1657677679074,30.3534825642229,30.1657677679074,30.2774580717151,8450.05311852809,0.0,1.0
2023-01-03,32.07,32.55,31.91,32.55,9080,30.1000675891969,30.5505831003542,29.9498957521445,30.5505831003542,9674.25070183271,0.0,1.0
2023-01-04,32.33,33.09,32.0794,33.09,14646,30.3440968244071,31.0574130504062,30.1088901846238,31.0574130504062,15604.5237642117,0.0,1.0
2023-01-05,32.08,32.2853,32.08,32.17,10978,30.1094533290127,30.3021425674306,30.1094533290127,30.1939249873547,11696.4674234272,0.0,1.0
2023-01-06,33.0153,33.08,32.7,32.7092,17676,30.9873015739824,31.0480273105904,30.6913691975909,30.7000040782214,18832.8254851976,0.0,1.0
2023-01-09,33.08,33.439,33.08,33.3389,3302,31.0480273105904,31.3849753699768,31.0480273105904,31.2910241144209,3518.10306359599,0.0,1.0
2023-01-10,33.2543,33.3,32.9,33.06,3895,31.2116207555794,31.2545135865375,30.8790839939064,31.0292558309589,4149.91260833022,0.0,1.0
2023-01-11,33.5,33.5,33.3175,33.43,4408,31.4422283828531,31.4422283828531,31.2709386312151,31.3765282041426,4696.4864640615,0.0,1.0
2023-01-12,33.9158,34.01,33.37,33.37,10760,31.8324874443931,31.9209011134577,31.320213765248,31.320213765248,11464.2001708942,0.0,1.0
2023-01-13,33.985,33.99,33.8575,33.8712,1337,31.8974367639182,31.9021296338261,31.7777685812671,31.7906270448147,1424.50145246149,0.0,1.0
2023-01-17,33.9065,34.18,33.9065,34.09,6364,31.8237587063644,32.0804586903259,31.8237587063644,31.9959870319839,6780.49906018318,0.0,1.0
2023-01-18,33.65,34.31,33.65,34.31,816,31.5830144800897,32.202473307931,31.5830144800897,32.202473307931,869.404027829899,0.0,1.0
2023-01-19,33.625,33.65,33.27,33.62,8602,31.5595501305503,31.5830144800897,31.2263563670902,31.5548572606424,9164.96746004017,0.0,1.0
2023-01-20,34.0321,34.0321,33.789,33.82,45645,31.9416435984506,31.9416435984506,31.713476263529,31.7425720569579,48632.2878067349,0.0,1.0
2023-01-23,34.37,34.4399,34.157,34.157,7186,32.2587877468257,32.3243940681379,32.0588714887496,32.0588714887496,7656.29576468829,0.0,1.0
2023-01-24,34.24,35.71,33.96,35.71,16175,32.1367731292206,33.5164768821398,31.8739724143788,33.5164768821398,17233.5908702801,0.0,1.0
2023-01-25,34.2,34.35,33.79,33.95,26344,32.0992301699575,32.2400162671941,31.7144148375106,31.864586674563,28068.1123886652,0.0,1.0
2023-01-26,34.71,34.71,34.2226,34.279,12246,32.5779029005621,32.5779029005621,32.1204419419411,32.1733775145021,13047.4530941237,0.0,1.0
2023-01-27,34.6,34.74,34.505,34.505,8270,32.4746597625885,32.6060601200094,32.3854952343387,32.3854952343387,8811.23935067802,0.0,1.0
2023-01-30,34.16,34.54,34.16,34.54,6683,32.0616872106943,32.4183453236939,32.0616872106943,32.4183453236939,7120.37637008237,0.0,1.0
2023-01-31,34.58,34.58,34.29,34.29,1297,32.455888282957,32.455888282957,32.1837018282994,32.1837018282994,1381.88360796002,0.0,1.0
2023-02-01,34.69,34.9,34.2,34.5,23629,32.5591314209305,32.7562319570618,32.0992301699575,32.3808023644308,25175.4261931283,0.0,1.0
2023-02-02,34.8155,34.998,34.54,34.842,52678,32.6769224556185,32.8482122072565,32.4183453236939,32.7017946661303,56125.5703162052,0.0,1.0
2023-02-03,34.6,36.35,34.6,36.35,10704,32.4746597625885,34.1171642303495,32.4746597625885,34.1171642303495,11404.5351885922,0.0,1.0
2023-02-06,34.215,34.3585,34.16,34.34,5323,32.1133087796811,32.2479941460375,32.0616872106943,32.2306305273783,5671.36965703254,0.0,1.0
2023-02-07,34.65,34.75,34.1235,34.1303,6416,32.5215884616674,32.6154458598252,32.0274292603668,32.0338115634415,6835.90225803509,0.0,1.0
2023-02-08,34.36,35.1,34.33,34.42,105460,32.2494020070099,32.9439467533774,32.2212447875625,32.3057164459045,112361.947028114,0.0,1.0
2023-02-09,34.1093,34.6,34.06,34.5527,34110,32.0141015098284,32.4746597625885,31.9678298125366,32.4302652132599,36342.3668986247,0.0,1.0
2023-02-10,34.465,34.465,34.2964,34.37,2108,32.3479522750755,32.3479522750755,32.1897087017815,32.2587877468257,2245.96040522724,0.0,1.0
2023-02-13,34.6872,34.7399,34.54,34.54,4402,32.5565034137821,32.6059662626113,32.4183453236939,32.4183453236939,4690.09378738629,0.0,1.0
2023-02-14,34.82,34.96,34.456,34.52,71610,32.6811460385356,32.8125463959565,32.3395051092413,32.3995738440623,76296.5961187489,0.0,1.0
2023-02-15,34.54,34.68,34.45,34.47,23956,32.4183453236939,32.5497456811148,32.3338736653519,32.3526451449834,25523.8270719277,0.0,1.0
2023-02-16,34.4379,34.78,34.4379,34.68,14564,32.3225169201748,32.6436030792725,32.3225169201748,32.5497456811148,15517.1571829836,0.0,1.0
2023-02-17,34.155,34.249,34.06,34.1299,3780,32.0569943407865,32.1452202950548,31.9678298125366,32.0334361338489,4027.38630538849,0.0,1.0
2023-02-21,33.675,34.13,33.675,34.13,7863,31.6064788296292,32.033529991247,31.6064788296292,32.033529991247,8377.60278287559,0.0,1.0
2023-02-22,33.5163,33.8,33.495,33.58,17418,31.4575271387528,31.7238005773264,31.4375355129452,31.5173143013793,18557.9403881632,0.0,1.0
2023-02-23,33.77,33.94,33.3111,33.94,14027,31.695643357879,31.8552009347472,31.264931757733,31.8552009347472,14945.0126205515,0.0,1.0
2023-02-24,33.4262,35.02,33.17,35.02,1105,31.3729616230126,32.8688608348512,31.1324989689324,32.8688608348512,1177.31795435299,0.0,1.0
2023-02-27,33.68,33.91,33.605,33.91,957,31.611171699537,31.8270437152999,31.5407786509187,31.8270437152999,1019.63192969757,0.0,1.0
2023-02-28,33.4989,33.6515,33.4989,33.65,4018,31.4411959514733,31.5844223410621,31.4411959514733,31.5830144800897,4280.96248017222,0.0,1.0
2023-03-01,33.88,33.93,33.78,33.85,5441,31.7988864958526,31.8458151949315,31.7050290976948,31.7707292764053,5797.09229831186,0.0,1.0
2023-03-02,34.13,34.14,33.9599,33.9599,8630,32.033529991247,32.0429157310628,31.8738785569806,31.8738785569806,9194.79995119121,0.0,1.0
2023-03-03,34.62,35.69,34.28,35.69,3774,32.4934312422201,33.4977054025082,32.1743160884837,33.4977054025082,4020.99362871328,0.0,1.0
2023-03-06,34.28,34.71,34.1804,34.71,6946,32.1743160884837,32.5779029005621,32.0808341199185,32.5779029005621,7400.58869767949,0.0,1.0
2023-03-07,33.59,34.0974,33.59,34.0974,9401,31.5267000411951,32.0029324794476,31.5267000411951,32.0029324794476,10016.2589039569,0.0,1.0
2023-03-08,33.6812,33.79,33.5003,33.7237,4361,31.6122979883149,31.7144148375106,31.4425099550475,31.652187382532,4646.41049677229,0.0,1.0
2023-03-09,33.31,33.78,33.31,33.78,3644,31.2638993263533,31.7050290976948,31.2638993263533,31.7050290976948,3882.48563408352,0.0,1.0
2023-03-10,32.87,33.3673,32.67,33.2399,19977,30.8509267744591,31.3176796154977,30.6632119781436,31.1981052902447,21284.4169901445,0.0,1.0
2023-03-13,32.3437,32.53,32.25,32.51,3613,30.3569552879548,30.5318116207227,30.2690109058809,30.5130401410911,3849.45680459487,0.0,1.0
2023-03-14,32.6005,33.0,32.4896,33.0,9610,30.5979810864239,30.9729413920642,30.4938932318669,30.9729413920642,10238.9371414771,0.0,1.0
2023-03-15,31.73,32.89,31.3354,32.89,18575,29.7809524354605,30.8696982540907,29.41059114233,30.8696982540907,19790.6615403681,0.0,1.0
2023-03-16,31.96,32.04,31.7447,31.76,10582,29.9968244512234,30.0719103697496,29.7947494729897,29.8091096549079,11274.5507628627,0.0,1.0
2023-03-17,31.565,31.7,31.565,31.61,3635,29.6260877285002,29.7527952160132,29.6260877285002,29.6683235576712,3872.89661907069,0.0,1.0
2023-03-20,32.115,32.29,31.97,31.97,3245,30.1423034183679,30.306553865144,30.0062101910392,30.0062101910392,3457.3726351814,0.0,1.0
2023-03-21,32.63,32.78,32.54,32.66,18530,30.6256690188805,30.7664551161171,30.5411973605385,30.6538262383278,19742.7164653039,0.0,1.0
2023-03-22,32.32,32.93,32.32,32.93,9224,30.3347110845914,30.9072412133538,30.3347110845914,30.9072412133538,9827.67494203796,0.0,1.0
2023-03-23,32.1505,32.68,32.0428,32.605,17039,30.1756227947139,30.6725977179593,30.074538376898,30.602204669341,18154.1363115118,0.0,1.0
2023-03-24,32.0889,32.24,31.55,31.55,18389,30.220539960807,30.3628422394167,29.7130171418609,29.7130171418609,19525.8848076599,0.10945682,1.0
2023-03-27,32.38,32.46,31.94,31.94,11904,30.4946908099352,30.5700328502315,30.0803095883055,30.0803095883055,12639.9550138878,0.0,1.0
2023-03-28,32.72,32.79,32.62,32.62,10075,30.8148944811946,30.8808187664539,30.7207169308242,30.7207169308242,10697.8785924832,0.0,1.0
2023-03-29,33.0,33.0,32.82,32.93,5615,31.0785916222317,31.0785916222317,30.909072031565,31.0126673369724,5962.14275898691,0.0,1.0
2023-03-30,33.23,33.23,33.0,33.0,7880,31.2951999880836,31.2951999880836,31.0785916222317,31.0785916222317,8367.17452196204,0.0,1.0
2023-03-31,33.56,33.56,33.335,33.47,6368,31.6059859043059,31.6059859043059,31.3940864159725,31.5212261089726,6761.69636495613,0.0,1.0
2023-04-03,34.04,34.04,33.76,33.94,22970,32.0580381460839,32.0580381460839,31.7943410050467,31.9638605957134,24390.1013666837,0.0,1.0
2023-04-04,33.56,34.71,33.36,34.71,46017,31.6059859043059,32.6890277335655,31.4176308035651,32.6890277335655,48861.963195067,0.0,1.0
2023-04-05,33.57,34.03,33.3,34.03,12044,31.615403659343,32.0486203910468,31.3611242733429,32.0486203910468,12788.6103987958,0.0,1.0
2023-04-06,33.43,33.52,33.29,33.41,12661,31.4835550888244,31.5683148841578,31.3517065183059,31.4647195787503,13443.7559165687,0.0,1.0
2023-04-10,33.6958,33.72,33.4,33.4,6578,31.7338790177089,31.7566699848986,31.4553018237133,31.4553018237133,6984.67944231807,0.0,1.0
2023-04-11,34.06,34.15,33.78,34.15,7387,32.0768736561579,32.1616334514913,31.8131765151208,32.1616334514913,7843.69520225046,0.0,1.0
2023-04-12,33.9452,34.3,33.9452,34.23,8757,31.9687578283327,32.3028997770469,31.9687578283327,32.2369754917876,9298.39432599259,0.0,1.0
2023-04-13,34.36,34.36,34.14,34.25,2179,32.3594063072691,32.3594063072691,32.1522156964542,32.2558110018617,2313.71488367453,0.0,1.0
2023-04-14,34.235,34.59,34.065,34.5,20432,32.2416843693061,32.5760146731211,32.0815825336764,32.4912548777877,21695.1916031381,0.0,1.0
2023-04-17,34.215,34.31,34.13,34.2745,6546,32.2228488592321,32.3123175320839,32.1427979414172,32.2788845017024,6950.7010686248,0.0,1.0
2023-04-18,34.275,34.4,34.1201,34.2,13128,32.2793553894543,32.3970773274173,32.1334743639305,32.2087222266765,13939.6278076545,0.0,1.0
2023-04-19,34.1226,34.21,33.89,34.09,17437,32.1358288026898,32.2181399817135,31.9167718205283,32.1051269212691,18515.0281902858,0.0,1.0
2023-04-20,33.895,34.05,33.8899,33.9,18068,31.9214806980468,32.0674559011209,31.9166776429779,31.9261895755653,19185.0392465495,0.0,1.0
2023-04-21,33.76,33.81,33.56,33.6,9127,31.7943410050467,31.8414297802319,31.6059859043059,31.6436569244541,9691.26927182077,0.0,1.0
2023-04-24,33.88,33.94,33.6901,33.94,49512,31.9073540654912,31.9638605957134,31.7285108973378,31.9638605957134,52573.0386968762,0.0,1.0
2023-04-25,33.29,33.35,33.175,33.35,3757,31.3517065183059,31.4082130485281,31.2434023353799,31.4082130485281,3989.27343642276,0.0,1.0
2023-04-26,32.99,33.38,32.93,33.38,5219,31.0691738671947,31.4364663136392,31.0126673369724,31.4364663136392,5541.66038453297,0.0,1.0
2023-04-27,33.19,33.252,32.91,32.9819,8434,31.2575289679355,31.3159190491651,30.9938318268983,31.0615454856147,8955.42511652636,0.0,1.0
2023-04-28,33.555,33.61,33.53,33.53,7172,31.6012770267874,31.6530746794911,31.5777326391948,31.5777326391948,7615.40300399896,0.0,1.0
2023-05-01,33.38,33.68,33.36,33.41,3877,31.4364663136392,31.7189989647504,31.4176308035651,31.4647195787503,4116.69233777244,0.0,1.0
2023-05-02,32.96,33.585,32.48,33.0,164198,31.0409206020835,31.6295302918985,30.5888683603056,31.0785916222317,174349.406365117,0.0,1.0
2023-05-03,32.7,33.72,32.64,33.72,20696,30.7960589711205,31.7566699848986,30.7395524408983,31.7566699848986,21975.5131861074,0.0,1.0
2023-05-04,32.49,32.6,32.2801,32.6,15730,30.5982861153427,30.7018814207501,30.4006074371152,30.7018814207501,16702.4943185866,0.0,1.0
2023-05-05,33.19,33.276,32.988,33.09,10072,31.2575289679355,31.338521661254,31.0672903161873,31.1633514175651,10694.6931199494,0.0,1.0
2023-05-08,33.25,33.62,33.1201,33.38,32464,31.3140354981577,31.6624924345282,31.1916988602265,31.4364663136392,34471.0601117989,0.0,1.0
2023-05-09,33.11,33.22,32.974,33.12,4615,31.1821869276391,31.2857822330466,31.0541054591354,31.1916046826762,4900.31858107295,0.0,1.0
2023-05-10,32.86,33.11,32.7501,32.9898,17304,30.9467430517131,31.1821869276391,30.8432419238561,31.0689855120939,18373.8055746233,0.0,1.0
2023-05-11,32.75,32.75,32.5547,32.67,5465,30.8431477463057,30.8431477463057,30.6592189904323,30.7678057060094,5802.86913229982,0.0,1.0
2023-05-12,32.76,32.76,32.5601,32.74,1833,30.8525655013427,30.8525655013427,30.6643045781523,30.8337299912687,1946.3237181163,0.0,1.0
2023-05-15,32.86,33.1088,32.5,32.5,111573,30.9467430517131,31.1810567970347,30.6077038703797,30.6077038703797,118470.909002395,0.0,1.0
2023-05-16,32.59,32.6609,32.59,32.6609,30525,30.6924636657131,30.7592355489257,30.6924636657131,30.7592355489257,32412.1830308237,0.0,1.0
2023-05-17,32.815,33.29,32.39,33.29,7040,30.9043631540465,31.3517065183059,30.5041085649723,31.3517065183059,7475.2422125143,0.0,1.0
2023-05-18,33.01,33.16,32.6518,32.71,40924,31.0880093772687,31.2292757028243,30.750665391842,30.8054767261575,43454.0926569511,0.0,1.0
2023-05-19,33.0595,33.16,32.9,33.1,7586,31.1346272647021,31.2292757028243,30.9844140718613,31.1727691726021,8054.99821365533,0.0,1.0
2023-05-22,33.19,33.25,33.12,33.12,3438,31.2575289679355,31.3140354981577,31.1916046826762,31.1916046826762,3650.5515236682,0.0,1.0
2023-05-23,33.05,33.31,32.92,33.06,17905,31.1256803974169,31.3705420283799,31.0032495819354,31.1350981524539,19011.9619055495,0.0,1.0
2023-05-24,32.6,32.91,32.521,32.91,2808,30.7018814207501,30.9938318268983,30.6274811559575,30.9938318268983,2981.60229158241,0.0,1.0
2023-05-25,32.345,32.4299,32.11,32.36,6522,30.4617286673056,30.5416854075701,30.2404114239351,30.4758552998611,6925.21728835487,0.0,1.0
2023-05-26,32.4,32.61,32.4,32.4757,34053,30.5135263200093,30.7112991757871,30.5135263200093,30.5848187256397,36158.2987305042,0.0,1.0
2023-05-30,32.08,32.2299,32.03,32.04,8172,30.212158158824,30.3533303068293,30.1650693836388,30.1744871386759,8677.22718191293,0.0,1.0
2023-05-31,31.7716,31.79,31.57,31.77,8934,29.9217145934817,29.9390432627499,29.731852651935,29.9202077526758,9486.33720548337,0.0,1.0
2023-06-01,32.06,32.24,31.82,31.82,14368,30.1933226487499,30.3628422394167,29.967296527861,29.967296527861,15256.2897882679,0.0,1.0
2023-06-02,32.87,33.05,32.5001,32.5001,5738,30.9561608067502,31.1256803974169,30.6077980479301,30.6077980479301,6092.74713287032,0.0,1.0
2023-06-05,32.63,32.96,32.63,32.7615,28051,30.7301346858612,31.0409206020835,30.7301346858612,30.8539781645983,29785.2300146646,0.0,1.0
2023-06-06,33.165,33.19,32.8083,32.8083,15191,31.2339845803429,31.2575289679355,30.8980532581716,30.8980532581716,16130.171086691,0.0,1.0
2023-06-07,33.545,33.62,33.42,33.455,3325,31.5918592717504,31.6624924345282,31.4741373337874,31.507099476417,3530.56539156393,0.0,1.0
2023-06-08,33.54,33.7199,33.43,33.4947,4147,31.5871503942319,31.7565758073482,31.4835550888244,31.5444879639141,4403.3848658092,0.0,1.0
2023-06-09,33.485,33.675,33.398,33.46,4336,31.5353527415281,31.7142900872319,31.4534182727059,31.5118083539355,4604.06963543495,0.0,1.0
2023-06-12,33.38,33.43,33.26,33.26,5197,31.4364663136392,31.4835550888244,31.3234532531947,31.3234532531947,5518.30025261888,0.0,1.0
2023-06-13,33.95,33.95,33.84,33.91,7251,31.9732783507505,31.9732783507505,31.8696830453431,31.9356073306023,7699.28711405416,0.0,1.0
2023-06-14,33.715,34.25,33.585,34.25,5292,31.7519611073801,32.2558110018617,31.6295302918985,32.2558110018617,5619.17354952069,0.0,1.0
2023-06-15,34.05,34.37,33.02,33.02,13704,32.0674559011209,32.3688240623062,31.0974271323058,31.0974271323058,14551.238534133,0.0,1.0
2023-06-16,34.14,34.89,33.96,34.89,5026,32.1522156964542,32.8585473242322,31.9826961057875,32.8585473242322,5336.72831819559,0.0,1.0
2023-06-20,33.6359,33.785,33.5,33.785,15057,31.6774666650371,31.8178853926393,31.5494793740837,31.8178853926393,15987.8866468505,0.0,1.0
2023-06-21,33.68,33.8899,33.5,33.68,11381,31.7189989647504,31.9166776429779,31.5494793740837,31.7189989647504,12084.6209688388,0.0,1.0
2023-06-22,33.39,33.61,33.39,33.5,15787,31.4458840686763,31.6530746794911,31.4458840686763,31.5494793740837,16763.0182967277,0.0,1.0
2023-06-23,32.79,33.13,32.78,33.13,14000,31.1321512333075,31.4549609746715,31.1226568291498,31.4549609746715,14745.5277523149,0.26687089,1.0
2023-06-26,33.01,33.29,33.0,33.0,6116,31.3410281247783,31.6068714411957,31.3315337206206,31.3315337206206,6441.68912379699,0.0,1.0
2023-06-27,33.29,33.47,33.28,33.35,4845,31.6068714411957,31.7777707160355,31.597377037038,31.6638378661423,5103.00585428326,0.0,1.0
2023-06-28,33.445,33.54,33.21,33.255,33942,31.7540347056411,31.8442315451398,31.5309162079336,31.5736410266436,35749.4787835051,0.0,1.0
2023-06-29,33.7,33.84,33.62,33.6257,10355,31.9961420116641,32.1290636698727,31.9201867784019,31.9255985887719,10906.4242768014,0.0,1.0
2023-06-30,34.0,34.15,33.9365,33.9467,3778,32.280974136397,32.4233901987634,32.2206846699952,32.2303689622361,3979.18598916039,0.0,1.0
2023-07-03,34.22,34.31,33.84,33.84,1477,32.4898510278678,32.5753006652876,32.1290636698727,32.1290636698727,1555.65317786922,0.0,1.0
2023-07-05,33.98,34.27,33.935,34.27,2834,32.2619853280814,32.5373230486566,32.2192605093715,32.5373230486566,2984.91611786146,0.0,1.0
2023-07-06,33.21,33.39,33.02,33.02,2771,31.5309162079336,31.7018154827734,31.3505225289361,31.3505225289361,2918.56124297604,0.0,1.0
2023-07-07,33.7,33.97,33.5117,33.5117,2358,31.9961420116641,32.2524909239237,31.8173623813734,31.8173623813734,2483.56817428274,0.0,1.0
2023-07-10,33.96,33.98,33.74,33.74,7898,32.2429965197659,32.2619853280814,32.0341196282951,32.0341196282951,8318.5841562702,0.0,1.0
2023-07-11,34.51,34.52,34.17,34.23,6928,32.7651887484429,32.7746831526007,32.442379007079,32.4993454320255,7296.92973343125,0.0,1.0
2023-07-12,34.7778,34.8999,34.72,34.8194,19221,33.0194488917878,33.1353755665541,32.964571235756,33.0589456130841,20244.556351946,0.0,1.0
2023-07-13,35.0799,35.13,34.9,34.9,12631,33.3062748413939,33.3538418062243,33.1354705105957,33.1354705105957,13303.6257885349,0.0,1.0
2023-07-14,34.68,34.91,34.53,34.91,12672,32.9265936191249,33.1449649147535,32.7841775567585,33.1449649147535,13346.8091198096,0.0,1.0
2023-07-17,34.53,34.74,34.44,34.44,8369,32.7841775567585,32.9835600440715,32.6987279193386,32.6987279193386,8814.66583993735,0.0,1.0
2023-07-18,35.0885,35.0885,35.0,35.085,7296,33.3144400289696,33.3144400289696,33.2304145521734,33.3111169875143,7684.52646292065,0.0,1.0
2023-07-19,35.29,35.31,35.11,35.1808,7278,33.5057522727485,33.524741081064,33.3348529979087,33.4020733793457,7665.56792723912,0.0,1.0
2023-07-20,35.2918,35.39,35.1701,35.31,11403,33.5074612654969,33.6006963143261,33.3919143668969,33.524741081064,12010.2323542605,0.0,1.0
2023-07-21,35.2,35.2799,35.021,35.03,82467,33.4203026353286,33.4961629245492,33.2503528009047,33.2588977646466,86858.5312250108,0.0,1.0
2023-07-24,35.45,35.6499,35.08,35.08,8267,33.6576627392727,33.8474558783864,33.3063697854355,33.3063697854355,8707.23413774194,0.0,1.0
2023-07-25,35.685,35.8,35.66,35.66,4406,33.8807812369802,33.9899668847944,33.8570452265858,33.8570452265858,4640.62823404995,0.0,1.0
2023-07-26,35.66,36.25,35.51,35.88,8576,33.8570452265858,34.4172150718938,33.7146291642193,34.0659221180566,9032.68900027516,0.0,1.0
2023-07-27,35.53,35.88,35.475,35.88,5096,33.7336179725348,34.0659221180566,33.6813987496671,34.0659221180566,5367.37210184262,0.0,1.0
2023-07-28,35.77,35.859,35.685,35.81,6652,33.9614836723212,34.0459838693253,33.8807812369802,33.9994612889522,7006.23218631417,0.0,1.0
2023-07-31,36.1,36.1027,35.98,35.98,10554,34.2747990095274,34.27736249865,34.1608661596342,34.1608661596342,11116.0214212808,0.0,1.0
2023-08-01,35.91,35.91,35.6101,35.6101,4213,34.0944053305299,34.0944053305299,33.8096681498385,33.8096681498385,4437.35060146446,0.0,1.0
2023-08-02,35.47,35.5,35.22,35.5,4396,33.6766515475882,33.7051347600615,33.4392914436442,33.7051347600615,4630.09571422688,0.0,1.0
2023-08-03,35.4036,35.57,35.13,35.13,4739,33.6136087039807,33.7715955891659,33.3538418062243,33.3538418062243,4991.36114415858,0.0,1.0
2023-08-04,35.57,35.93,35.57,35.83,6125,33.7715955891659,34.1133941388454,33.7715955891659,34.0184500972677,6451.16839163775,0.0,1.0
2023-08-07,35.76,35.93,35.68,35.72,18576,33.9519892681634,34.1133941388454,33.8760340349013,33.9140116515323,19565.2088233572,0.0,1.0
2023-08-08,35.6813,35.72,35.23,35.274,11282,33.8772683074418,33.9140116515323,33.4487858478019,33.4905612260961,11882.7888644012,0.0,1.0
2023-08-09,35.92,36.43,35.8455,36.43,15494,34.1038997346876,34.5881143467336,34.0331664237123,34.5881143467336,16319.0862138833,0.0,1.0
2023-08-10,35.72,36.32,35.72,36.26,13890,33.9140116515323,34.4836759009982,33.9140116515323,34.4267094760516,14629.670034261,0.0,1.0
2023-08-11,35.89,35.93,35.64,35.64,6101,34.0754165222143,34.1133941388454,33.8380564182702,33.8380564182702,6425.89034406236,0.0,1.0
2023-08-14,35.71,35.74,35.4994,35.4994,5825,33.9045172473746,33.9330004598479,33.7045650958121,33.7045650958121,6135.19279694529,0.0,1.0
2023-08-15,35.27,36.4,35.14,36.4,3727,33.486763464433,34.5596311342603,33.363336210382,34.5596311342603,3925.47013806268,0.0,1.0
2023-08-16,35.03,35.39,35.03,35.36,2635,33.2588977646466,33.6006963143261,33.2588977646466,33.5722131018528,2775.31897338212,0.0,1.0
2023-08-17,34.97,35.359,34.9,35.34,6177,33.2019313397001,33.5712636614371,33.1354705105957,33.5532242935373,6505.93749471777,0.0,1.0
2023-08-18,35.1,35.1299,34.79,34.79,7126,33.325358593751,33.3537468621827,33.0310320648603,33.0310320648603,7505.47362592827,0.0,1.0
2023-08-21,35.08,35.1519,34.948,35.14,14378,33.3063697854355,33.3746345513298,33.181043650553,33.363336210382,15143.6570016274,0.0,1.0
2023-08-22,34.99,35.5,34.94,35.5,17406,33.2209201480156,33.7051347600615,33.1734481272268,33.7051347600615,18332.9040040566,0.0,1.0
2023-08-23,34.96,35.04,34.8001,34.8001,55196,33.1924369355423,33.2683921688044,33.0406214130597,33.0406214130597,58135.2964154837,0.0,1.0
2023-08-24,34.6123,34.89,34.6123,34.86,17083,32.8623165029768,33.1259761064379,32.8623165029768,33.0974928939647,17992.7036137711,0.0,1.0
2023-08-25,34.83,34.83,34.4501,34.68,2791,33.0690096814914,33.0690096814914,32.7083172675379,32.9265936191249,2939.6262826222,0.0,1.0
2023-08-28,35.11,35.68,34.8901,35.68,10084,33.3348529979087,33.8760340349013,33.1260710504795,33.8760340349013,10620.992989596,0.0,1.0
2023-08-29,35.36,35.44,35.115,35.175,13162,33.5722131018528,33.648168335115,33.3396001999876,33.3965666249342,13862.9025911406,0.0,1.0
2023-08-30,35.58,35.81,35.44,35.81,13871,33.7810899933236,33.9994612889522,33.648168335115,33.9994612889522,14609.6582465971,0.0,1.0
2023-08-31,35.44,35.6,35.35,35.35,32172,33.648168335115,33.8000788016392,33.5627186976951,33.5627186976951,33885.2227748195,0.0,1.0
2023-09-01,35.91,35.92,35.7829,35.92,4095,34.0944053305299,34.1038997346876,33.9737314536847,34.1038997346876,4313.06686755209,0.0,1.0
2023-09-05,35.56,36.83,35.4669,36.83,32700,33.7621011850081,34.9678905130441,33.6737082822993,34.9678905130441,34441.3398214783,0.0,1.0
2023-09-06,35.2909,35.5632,35.13,35.4,13794,33.5066067691227,33.7651393943386,33.3538418062243,33.6101907184839,14528.5578439594,0.0,1.0
2023-09-07,35.14,35.27,35.06,35.27,13664,33.363336210382,33.486763464433,33.2873809771199,33.486763464433,14391.6350862593,0.0,1.0
2023-09-08,35.33,35.3506,35.15,35.31,4349,33.5437298893796,33.5632883619446,33.3728306145398,33.524741081064,4580.59287105838,0.0,1.0
2023-09-11,35.3,35.53,35.23,35.4004,3155,33.5152466769063,33.7336179725348,33.4487858478019,33.6105704946502,3323.01000418238,0.0,1.0
2023-09-12,35.43,35.54,35.34,35.34,4407,33.6386739309572,33.7431123766926,33.5532242935373,33.5532242935373,4641.68148603226,0.0,1.0
2023-09-13,35.26,37.15,35.1103,37.15,22770,33.4772690602752,35.2717114460926,33.3351378300335,35.2717114460926,23982.5476371578,0.0,1.0
2023-09-14,35.69,35.7899,35.59,35.64,8904,33.8855284390591,33.9803775365951,33.7905843974814,33.8380564182702,9378.15565047224,0.0,1.0
2023-09-15,35.46,35.67,35.392,35.66,2215,33.6671571434305,33.8665396307435,33.6025951951577,33.8570452265858,2332.95314081267,0.0,1.0
2023-09-18,35.36,35.4809,35.32,35.44,9776,33.5722131018528,33.6870004481202,33.5342354852218,33.648168335115,10296.591379045,0.0,1.0
2023-09-19,35.32,35.555,35.2765,35.555,3225,33.5342354852218,33.7573539829292,33.4929348271355,33.7573539829292,3396.73764294396,0.0,1.0
2023-09-20,35.25,35.66,35.25,35.639,6144,33.4677746561174,33.8570452265858,33.4677746561174,33.8371069778545,6471.18017930162,0.0,1.0
2023-09-21,34.81,35.01,34.81,35.0,8285,33.0500208731758,33.2399089563311,33.0500208731758,33.2304145521734,8726.19267342349,0.0,1.0
2023-09-22,34.39,34.95,34.3,34.95,11326,33.0009128431234,33.538293220912,32.9145481395502,33.538293220912,11802.7383621651,0.36827687,1.0
2023-09-25,34.55,34.56,34.18,34.38,15602,33.1544500939201,33.1640461720949,32.7993952014527,32.9913167649486,16258.7254040703,0.0,1.0
2023-09-26,34.19,34.58,34.04,34.58,18044,32.8089912796275,33.1832383284445,32.6650501070055,33.1832383284445,18803.515010322,0.0,1.0
2023-09-27,34.51,34.609,34.28,34.42,21533,33.1160657812209,33.2110669551514,32.8953559832006,33.0297010776478,22439.3753445614,0.0,1.0
2023-09-28,34.89,34.93,34.69,34.89,14247,33.4807167518632,33.5191010645624,33.2887951883673,33.4807167518632,14846.6902212402,0.0,1.0
2023-09-29,34.58,34.9399,34.57,34.78,5644,33.1832383284445,33.5286011819554,33.1736422502697,33.3751598919404,5881.56942575136,0.0,1.0
2023-10-02,34.06,34.13,33.87,34.09,11331,32.6842422633551,32.7514148105787,32.501916778034,32.7130304978795,11807.9488240944,0.0,1.0
2023-10-03,33.7,34.1,33.43,34.1,4745,32.3387834490625,32.7226265760543,32.079689338343,32.7226265760543,4944.72837086999,0.0,1.0
2023-10-04,33.4,33.87,33.2362,33.87,5622,32.0509011038186,32.501916778034,31.8937173433154,32.501916778034,5858.64339326261,0.0,1.0
2023-10-05,33.43,33.43,33.24,33.33,23830,32.079689338343,32.079689338343,31.8973638530219,31.983728556595,24833.0615548644,0.0,1.0
2023-10-06,33.81,33.88,33.29,33.71,7904,32.4443403089852,32.5115128562088,31.9453442438958,32.3483795272373,8236.69821777796,0.0,1.0
2023-10-09,34.29,34.33,33.95,33.95,6612,32.9049520613754,32.9433363740746,32.5786854034324,32.5786854034324,6890.31485525656,0.0,1.0
2023-10-10,34.53,34.77,34.31,34.31,6050,33.1352579375705,33.3655638137656,32.924144217725,32.924144217725,6304.65893440747,0.0,1.0
2023-10-11,34.64,34.87,34.34,34.87,17171,33.2408147974933,33.4615245955136,32.9529324522494,33.4615245955136,17893.7683574728,0.0,1.0
2023-10-12,34.26,34.9,34.055,34.9,11839,32.876163826851,33.490312830038,32.6794442242677,33.490312830038,12337.3317561075,0.0,1.0
2023-10-13,34.36,34.57,34.31,34.57,3322,32.972124608599,33.1736422502697,32.924144217725,33.1736422502697,3461.83090580192,0.0,1.0
2023-10-16,34.71,34.82,34.493,34.82,8968,33.3079873447169,33.4135442046396,33.0997524483238,33.4135442046396,9345.48451632498,0.0,1.0
2023-10-17,34.86,34.92,34.44,34.44,13008,33.4519285173388,33.5095049863876,33.0488932339974,33.0488932339974,13555.537755169,0.0,1.0
2023-10-18,34.52,34.65,34.48,34.65,6862,33.1256618593957,33.2504108756681,33.0872775466965,33.2504108756681,7150.83795171968,0.0,1.0
2023-10-19,34.21,34.43,34.1999,34.31,6860,32.8281834359771,33.0392971558226,32.8184913970205,32.924144217725,7148.75376694796,0.0,1.0
2023-10-20,33.84,34.4,33.84,34.4,7768,32.4731285435096,33.0105089212982,32.4731285435096,33.0105089212982,8094.97365330202,0.0,1.0
2023-10-23,33.55,34.09,33.38,34.09,11729,32.1948422764405,32.7130304978795,32.031708947469,32.7130304978795,12222.7015936637,0.0,1.0
2023-10-24,33.65,36.99,33.4935,33.97,213442,32.2908030581885,35.4958931685703,32.1406244347529,32.597877559782,222426.283021124,0.0,1.0
2023-10-25,33.49,33.58,33.3387,33.58,30118,32.1372658073917,32.2236305109649,31.9920771446071,32.2236305109649,31385.7384771049,0.0,1.0
2023-10-26,33.34,33.43,33.135,33.36,13562,31.9933246347698,32.079689338343,31.7966050321865,32.0125167911194,14132.8569369313,0.0,1.0
2023-10-27,33.03,33.8,32.94,33.8,8416,31.6958462113511,32.4347442308104,31.609481507778,32.4347442308104,8770.24951933443,0.0,1.0
2023-10-30,33.22,33.41,32.95,33.03,9850,31.8781716966723,32.0604971819934,31.6190775859528,31.6958462113511,10264.6100006469,0.0,1.0
2023-10-31,33.32,33.32,33.04,33.19,27222,31.9741324784202,31.9741324784202,31.7054422895259,31.8493834621479,28367.8389276761,0.0,1.0
2023-11-01,33.54,33.56,33.07,33.4,33276,32.1852461982657,32.2044383546153,31.7342305240503,32.0509011038186,34676.666231627,0.0,1.0
2023-11-02,34.25,34.25,33.8279,34.01,12698,32.8665677486762,32.8665677486762,32.4615172889181,32.6362618724811,13232.4891155547,0.0,1.0
2023-11-03,34.53,34.65,34.24,34.24,6448,33.1352579375705,33.2504108756681,32.8569716705015,32.8569716705015,6719.41170397676,0.0,1.0
2023-11-06,34.27,34.69,34.1,34.69,29713,32.8857599050258,33.2887951883673,32.7226265760543,33.2887951883673,30963.6910608346,0.0,1.0
2023-11-07,33.88,34.07,33.78,34.07,10398,32.5115128562088,32.6938383415299,32.4155520744608,32.6938383415299,10835.676628094,0.0,1.0
2023-11-08,33.62,33.93,33.5,33.8,10010,32.2620148236641,32.5594932470828,32.1468618855665,32.4347442308104,10431.3447823833,0.0,1.0
2023-11-09,33.4,34.36,33.3,34.36,19412,32.0509011038186,32.972124608599,31.9549403220706,32.972124608599,20229.0973941682,0.0,1.0
2023-11-10,33.61,33.71,33.32,33.59,5442,32.2524187454893,32.3483795272373,31.9741324784202,32.2332265891397,5671.06676380916,0.0,1.0
2023-11-13,33.8,33.81,33.5502,33.56,6720,32.4347442308104,32.4443403089852,32.195034198004,32.2044383546153,7002.86083292863,0.0,1.0
2023-11-14,34.65,34.7,34.32,34.61,18295,33.2504108756681,33.2983912665421,32.9337402958998,33.2120265629689,19065.080199171,0.0,1.0
2023-11-15,34.66,34.91,34.66,34.91,5619,33.2600069538429,33.4999089082128,33.2600069538429,33.4999089082128,5855.51711610505,0.0,1.0
2023-11-16,34.32,34.91,34.02,34.91,10097,32.9337402958998,33.4999089082128,32.6458579506559,33.4999089082128,10522.0068199524,0.0,1.0
2023-11-17,34.82,34.86,34.38,34.38,14334,33.4135442046396,33.4519285173388,32.9913167649486,32.9913167649486,14937.3522588094,0.0,1.0
2023-11-20,34.95,34.98,34.56,34.56,13806,33.538293220912,33.5670814554363,33.1640461720949,33.1640461720949,14387.1274790792,0.0,1.0
2023-11-21,34.69,34.85,34.32,34.69,239035,33.2887951883673,33.442332439164,32.9337402958998,33.2887951883673,249096.553452246,0.0,1.0
2023-11-22,34.71,34.7299,34.5,34.64,6815,33.3079873447169,33.3270835402847,33.1064697030461,33.2408147974933,7101.8596095846,0.0,1.0
2023-11-24,34.97,34.97,34.78,34.78,3309,33.5574853772615,33.5574853772615,33.3751598919404,33.3751598919404,3448.28370478584,0.0,1.0
2023-11-27,34.88,34.88,34.76,34.84,2074,33.4711206736884,33.4711206736884,33.3559677355908,33.4327363609892,2161.29960825803,0.0,1.0
2023-11-28,34.88,35.02,34.705,35.01,11698,33.4711206736884,33.6054657681355,33.3031893056295,33.5958696899607,12190.3967297022,0.0,1.0
2023-11-29,34.82,35.02,34.72,34.78,20952,33.4135442046396,33.6054657681355,33.3175834228917,33.3751598919404,21833.919668381,0.0,1.0
2023-11-30,35.07,35.24,34.81,35.24,5956,33.6534461590095,33.816579487981,33.4039481264648,33.816579487981,6206.70225013734,0.0,1.0
2023-12-01,35.58,35.58,34.945,35.01,54808,34.1428461459241,34.1428461459241,33.5334951818246,33.5958696899607,57114.9994838024,0.0,1.0
2023-12-04,35.51,35.54,35.35,35.54,6540,34.0756735987005,34.1044618332249,33.9221363479038,34.1044618332249,6815.28420347519,0.0,1.0
2023-12-05,35.18,35.58,35.12,35.58,23649,33.7590030189323,34.1428461459241,33.7014265498835,34.1428461459241,24644.4428330251,0.0,1.0
2023-12-06,34.94,35.46,34.81,35.46,10271,33.5286971427372,34.0276932078266,33.4039481264648,34.0276932078266,10703.3308950907,0.0,1.0
2023-12-07,35.12,35.36,34.9653,35.36,16377,33.7014265498835,33.9317324260786,33.5529752205194,33.9317324260786,17066.347003106,0.0,1.0
2023-12-08,35.3,35.3168,35.1031,35.12,6488,33.8741559570298,33.8902773683635,33.6852091777681,33.7014265498835,6761.09539941086,0.0,1.0
2023-12-11,35.41,35.41,35.22,35.325,7212,33.9797128169526,33.9797128169526,33.7973873316314,33.8981461524668,7515.57028676804,0.0,1.0
2023-12-12,35.21,35.27,35.0501,35.11,6586,33.7877912534567,33.8453677225054,33.6343499634417,33.6918304717087,6863.22045322438,0.0,1.0
2023-12-13,35.8,35.8,34.9265,35.1,4851,34.3539598657696,34.3539598657696,33.5157424372012,33.6822343935339,5055.19016377035,0.0,1.0
2023-12-14,36.36,36.59,35.84,35.84,11399,34.8913402435582,35.1120500415785,34.3923441784688,34.3923441784688,11878.8111063324,0.0,1.0
2023-12-15,36.2747,36.4289,36.19,36.19,11978,34.8094856967272,34.9574572221825,34.7282069145867,34.7282069145867,12482.1825977409,0.0,1.0
2023-12-18,36.33,36.4,36.25,36.4,8517,34.8625520090338,34.9297245562574,34.7857833836354,34.9297245562574,8875.50085030552,0.0,1.0
2023-12-19,36.84,36.84,36.53,36.63,11698,35.3519519959484,35.3519519959484,35.0544735725297,35.1504343542777,12190.3967297022,0.0,1.0
2023-12-20,36.37,37.01,36.37,36.9,9998,34.900936321733,35.5150853249199,34.900936321733,35.4095284649972,10418.839673753,0.0,1.0
2023-12-21,36.89,36.89,36.608,36.83,13126,35.3999323868224,35.3999323868224,35.1293229822931,35.3423559177736,13678.5046566996,0.0,1.0
2023-12-22,37.02,37.14,36.9,37.08,25150,35.5246814030947,35.6398343411923,35.4095284649972,35.5822578721435,26208.6235041897,0.0,1.0
2023-12-26,37.25,37.32,37.1299,37.24,6446,35.745391201115,35.8125637483386,35.6301423022357,35.7357951229402,6717.32751920505,0.0,1.0
2023-12-27,38.05,38.05,37.12,37.27,8094,36.5130774550987,36.5130774550987,35.6206421848427,35.7645833574646,8434.69577108993,0.0,1.0
2023-12-28,36.9,37.46,36.88,37.46,18850,35.6131472159647,36.1536177428194,35.5938446971484,36.1536177428194,19531.1297758091,0.21218955,1.0
2023-12-29,37.74,37.74,36.68,37.35,78036,36.4238530062468,36.4238530062468,35.400819508986,36.0474538893301,80855.7688692328,0.0,1.0
2024-01-02,36.87,36.92,36.52,36.92,56118,35.5841934377403,35.6324497347809,35.2463993584561,35.6324497347809,58145.7793506024,0.0,1.0
2024-01-03,36.45,36.6,36.04,36.04,10289,35.1788405425992,35.323609433721,34.7831389068663,34.7831389068663,10660.7848415544,0.0,1.0
2024-01-04,37.27,37.27,36.405,36.69,5269,35.9702438140651,35.9702438140651,35.1354098752627,35.4104707683941,5459.39112937603,0.0,1.0
2024-01-05,36.55,36.6061,36.35,36.56,14016,35.2753531366804,35.32949670196,35.082327948518,35.2850043960886,14522.4570258748,0.0,1.0
2024-01-08,37.33,37.33,36.18,36.49,21033,36.0281513705138,36.0281513705138,34.91825653858,35.2174455802317,21793.0107466628,0.0,1.0
2024-01-09,36.51,36.84,36.2119,36.84,7499,35.236748099048,35.5552396595159,34.9490440560919,35.5552396595159,7769.97040789349,0.0,1.0
2024-01-10,37.07,37.07,36.2542,36.3584,6125,35.7772186259027,35.7772186259027,34.9898688833882,35.0904350064208,6346.32200938094,0.0,1.0
2024-01-11,37.05,37.05,36.1061,36.81,8491,35.7579161070865,35.7579161070865,34.846933731554,35.5262858812916,8797.81553986179,0.0,1.0
2024-01-12,36.28,37.01,36.28,36.97,9289,35.0147691326612,35.719311069454,35.0147691326612,35.6807060318215,9624.65063594115,0.0,1.0
2024-01-16,36.92,36.92,35.85,36.01,12031,35.6324497347809,35.6324497347809,34.599764978112,34.7541851286419,12465.7306277326,0.0,1.0
2024-01-17,36.25,36.25,35.52,35.76,6621,34.9858153544368,34.9858153544368,34.281273417644,34.5129036434389,6860.2445753651,0.0,1.0
2024-01-18,35.51,36.15,35.45,36.15,17642,34.2716221582359,34.8893027603556,34.2137146017872,34.8893027603556,18279.4796554283,0.0,1.0
2024-01-19,36.88,36.88,35.51,35.68,16445,35.5938446971484,35.5938446971484,34.2716221582359,34.435693568174,17039.2270113093,0.0,1.0
2024-01-22,36.89,36.89,36.16,36.49,7469,35.6034959565565,35.6034959565565,34.8989540197637,35.2174455802317,7738.88638172511,0.0,1.0
2024-01-23,36.02,36.59,36.0,36.59,10026,34.7638363880501,35.3139581743129,34.7445338692338,35.3139581743129,10388.2815454781,0.0,1.0
2024-01-24,36.49,36.65,36.1101,36.65,10979,35.2174455802317,35.3718657307616,34.8507942353172,35.3718657307616,11375.7174434275,0.0,1.0
2024-01-25,36.3,36.54,36.21,36.54,5171,35.0340716514774,35.2657018772723,34.9472103168043,35.2657018772723,5357.84997722594,0.0,1.0
2024-01-26,36.75,36.75,36.36,36.5367,30389,35.4683783248428,35.4683783248428,35.0919792079261,35.2625169616676,31487.08237438,0.0,1.0
2024-01-29,37.33,37.33,36.443,36.75,14016,36.0281513705138,36.0281513705138,35.1720846610135,35.4683783248428,14522.4570258748,0.0,1.0
2024-01-30,36.85,36.92,36.56,36.56,4888,35.564890918924,35.6324497347809,35.2850043960886,35.2850043960886,5064.6239970374,0.0,1.0
2024-01-31,36.4113,36.86,36.33,36.71,12486,35.1414901686898,35.5745421783322,35.0630254297018,35.4297732872104,12937.1716912866,0.0,1.0
2024-02-01,36.34,36.88,36.07,36.07,47308,35.0726766891099,35.5938446971484,34.8120926850907,34.8120926850907,49017.43699915,0.0,1.0
2024-02-02,36.7088,36.9,36.4,36.4,13862,35.4286151360814,35.6131472159647,35.1305842455586,35.1305842455586,14362.8923582104,0.0,1.0
2024-02-05,36.58,36.77,36.0001,36.77,12583,35.3043069149048,35.4876808436591,34.7446303818279,35.4876808436591,13037.6767092311,0.0,1.0
2024-02-06,36.4704,36.62,36.36,36.36,12813,35.1985291117918,35.3429119525373,35.0919792079261,35.0919792079261,13275.9875765221,0.0,1.0
2024-02-07,36.635,36.99,36.53,36.99,9626,35.3573888416495,35.7000085506377,35.2560506178642,35.7000085506377,9973.82786323279,0.0,1.0
2024-02-08,36.708,36.73,36.52,36.52,11874,35.4278430353287,35.4490758060266,35.2463993584561,35.2463993584561,12303.0575574513,0.0,1.0
2024-02-09,36.745,36.815,36.52,36.58,7488,35.4635526951388,35.5311115109956,35.2463993584561,35.3043069149048,7758.57293163175,0.0,1.0
2024-02-12,37.125,37.31,36.94,36.94,12427,35.8303005526474,36.0088488516976,35.6517522535971,35.6517522535971,12876.0397731554,0.0,1.0
2024-02-13,36.3739,37.06,36.15,37.06,13425,35.1053944585034,35.7675673664946,34.8893027603556,35.7675673664946,13910.1017103574,0.0,1.0
2024-02-14,36.95,36.95,36.49,36.94,11486,35.6614035130053,35.6614035130053,35.2174455802317,35.6517522535971,11901.0374856734,0.0,1.0
2024-02-15,37.3319,37.42,37.0016,37.42,10218,36.0299851098014,36.1150127051869,35.7112040115512,36.1150127051869,10587.2193129558,0.0,1.0
2024-02-16,37.0696,37.38,37.01,37.01,5019,35.7768325755264,36.0764076675544,35.719311069454,35.719311069454,5200.35757797272,0.0,1.0
2024-02-20,36.9,37.21,36.8,37.21,12088,35.6131472159647,35.9123362576164,35.5166346218834,35.9123362576164,12524.7902774525,0.0,1.0
2024-02-21,36.9,37.03,35.94,35.94,8510,35.6131472159647,35.7386135882702,34.6866263127851,34.6866263127851,8817.50208976844,0.0,1.0
2024-02-22,36.92,37.44,36.92,37.26,2725,35.6324497347809,36.1343152240032,35.6324497347809,35.960592554657,2823.46571029601,0.0,1.0
2024-02-23,37.42,37.48,36.9,36.9,11749,36.1150127051869,36.1729202616356,35.6131472159647,35.6131472159647,12173.5407817497,0.0,1.0
2024-02-26,37.34,37.73,37.31,37.42,9716,36.037802629922,36.4142017468386,36.0088488516976,36.1150127051869,10067.079941738,0.0,1.0
2024-02-27,38.35,38.35,37.4001,37.57,7327,37.0125798301421,37.0125798301421,36.0958066989648,36.2597815963087,7591.75532452803,0.0,1.0
2024-02-28,37.4,37.8,37.3601,37.8,5826,36.0957101863707,36.4817605626955,36.0572016613323,36.4817605626955,6036.51788190258,0.0,1.0
2024-02-29,37.75,37.93,37.52,37.93,13161,36.4335042656549,36.6072269350011,36.2115252992681,36.6072269350011,13636.5622800755,0.0,1.0
2024-03-01,38.08,38.09,37.84,37.84,6382,36.7519958261229,36.761647085531,36.520365600328,36.520365600328,6612.60850022353,0.0,1.0
2024-03-04,37.7,38.24,37.7,38.24,11929,36.3852479686143,36.9064159766528,36.3852479686143,36.9064159766528,12360.04493876,0.0,1.0
2024-03-05,37.6,37.9,37.57,37.78,5294,36.2887353745331,36.5782731567767,36.2597815963087,36.4624580438793,5485.29448451636,0.0,1.0
2024-03-06,37.86,38.13,37.8194,38.13,2299,36.5396681191442,36.8002521231635,36.5004840059473,36.8002521231635,2382.07253870478,0.0,1.0
2024-03-07,38.15,38.84,38.15,38.84,6434,36.8195546419797,37.48549154114,36.8195546419797,37.48549154114,6666.48747891543,0.0,1.0
2024-03-08,38.0,38.45,37.89,38.42,11275,36.6747857508579,37.1090924242233,36.5686218973686,37.080138645999,11682.413168289,0.0,1.0
2024-03-11,37.993,38.4,37.72,38.4,8155,36.6680298692722,37.0608361271827,36.4045504874305,37.0608361271827,8449.67444677577,0.0,1.0
2024-03-12,38.1398,38.2,38.01,38.01,7001,36.8097103573834,36.8678109390203,36.684437010266,36.684437010266,7253.97557349812,0.0,1.0
2024-03-13,38.47,38.52,38.23,38.28,3017,37.1283949430396,37.1766512400802,36.8967647172447,36.9450210142853,3126.01689833507,0.0,1.0
2024-03-14,38.0,38.345,37.93,38.31,5658,36.6747857508579,37.0077542004381,36.6072269350011,36.9739747925096,5862.44733535957,0.0,1.0
2024-03-15,38.13,38.234,37.95,37.95,7921,36.8002521231635,36.9006252210079,36.6265294538173,36.6265294538173,8207.21904266227,0.0,1.0
2024-03-18,38.215,38.53,38.1555,38.53,10083,36.8822878281325,37.1863024994883,36.8248628346542,37.1863024994883,10447.341195198,0.0,1.0
2024-03-19,38.41,38.47,38.1801,38.1801,9870,37.0704873865908,37.1283949430396,36.8486049327982,36.8486049327982,10226.6446094024,0.0,1.0
2024-03-20,38.874,38.89,38.395,38.395,8603,37.5183058231276,37.5337478381806,37.0560104974787,37.0560104974787,8913.8625708905,0.0,1.0
2024-03-21,38.93,39.17,38.47,38.88,18080,37.5723528758131,37.803983101608,37.1283949430396,37.5240965787725,18733.3064374869,0.0,1.0
2024-03-22,38.85,39.09,38.7,39.09,18850,37.6287296074021,37.8611850798802,37.4834449371032,37.8611850798802,19461.7917649801,0.13841386,1.0
2024-03-25,38.7803,38.96,38.63,38.63,9033,37.5612206639365,37.7352716989546,37.4156454242971,37.4156454242971,9326.17321024219,0.0,1.0
2024-03-26,38.6478,39.24,38.6478,39.24,13136,37.4328858718392,38.0064697501791,37.4328858718392,38.0064697501791,13562.3393434896,0.0,1.0
2024-03-27,39.1342,39.135,38.795,39.04,5785,37.903995629395,37.9047704809699,37.5754585616258,37.8127568564473,5972.75678304561,0.0,1.0
2024-03-28,39.2904,39.35,39.19,39.26,10367,38.0552853993995,38.1130118417316,37.9580415267461,38.0258410395523,10703.4692428408,0.0,1.0
2024-04-01,39.18,39.33,39.14,39.19,33171,37.9483558820595,38.0936405523584,37.9096133033132,37.9580415267461,34247.5912273822,0.0,1.0
2024-04-02,38.89,39.12,38.65,39.12,9914,37.6674721861484,37.89024201394,37.4350167136703,37.89024201394,10235.7667670033,0.0,1.0
2024-04-03,39.1764,39.24,38.93,38.93,25142,37.9448690499724,38.0064697501791,37.7062147648948,37.7062147648948,25958.0036368769,0.0,1.0
2024-04-04,38.85,39.56,38.71,39.55,22788,37.6287296074021,38.31641038015,37.4931305817898,38.3067247354634,23527.6026917966,0.0,1.0
2024-04-05,39.0389,39.21,38.8,38.96,30545,37.8116914355318,37.9774128161193,37.5803013839691,37.7352716989546,31536.3623056401,0.0,1.0
2024-04-08,39.0903,39.23,39.08,39.08,6275,37.8614756492208,37.9967841054925,37.8514994351936,37.8514994351936,6478.66012335544,0.0,1.0
2024-04-09,39.26,39.39,38.9311,39.39,33330,38.0258410395523,38.1517544204779,37.7072801858103,38.1517544204779,34411.7516990337,0.0,1.0
2024-04-10,38.5114,38.7,38.43,38.66,15547,37.3007736783141,37.4834449371032,37.2219325305653,37.4447023583569,16051.5902689732,0.0,1.0
2024-04-11,38.6191,38.65,38.3844,38.53,4300,37.4050880715887,37.4350167136703,37.1777659907944,37.3187889774312,4439.55992516787,0.0,1.0
2024-04-12,38.02,38.5756,38.02,38.31,3192,36.8248210984151,37.3629555172021,36.8248210984151,37.1057047943262,3295.59890258973,0.0,1.0
2024-04-15,37.94,38.54,37.75,38.11,6464,36.7473359409224,37.3284746221178,36.5633086918772,36.9119919005944,6673.79426890351,0.0,1.0
2024-04-16,37.46,37.66,37.4274,37.65,6422,36.2824249959661,36.4761378896979,36.2508497942878,36.4664522450113,6630.43112544838,0.0,1.0
2024-04-17,37.3897,37.62,37.33,37.62,8006,36.2143349138193,36.4373953109515,36.1565116150404,36.4373953109515,8265.84110718465,0.0,1.0
2024-04-18,37.2531,37.72,37.22,37.3713,10143,36.0820290074005,36.5342517578174,36.0499695234879,36.196513327596,10472.1991444134,0.0,1.0
2024-04-19,37.4489,37.49,37.18,37.18,9967,36.271673930364,36.3114819300258,36.0112269447416,36.0112269447416,10290.4869242205,0.0,1.0
2024-04-22,37.71,37.93,37.36,37.36,6171,36.5245661131308,36.7376502962358,36.1855685491002,36.1855685491002,6371.28472051417,0.0,1.0
2024-04-23,38.1495,38.26,37.65,37.65,10133,36.9502501971065,37.0572765708933,36.4664522450113,36.4664522450113,10461.8745864479,0.0,1.0
2024-04-24,38.0826,38.22,37.96,38.0,15112,36.8854532341532,37.0185339921469,36.7667072302956,36.8054498090419,15602.4719974737,0.0,1.0
2024-04-25,37.8905,37.945,37.575,37.81,8724,36.6993919997238,36.7521787632657,36.3938099098619,36.6214225599967,9007.14436910802,0.0,1.0
2024-04-26,38.1581,38.2213,38.0,38.0,18157,36.9585798515369,37.0197931259562,36.8054498090419,36.8054498090419,18746.2998979705,0.0,1.0
2024-04-29,38.37,38.42,38.12,38.12,3521,37.1638186624458,37.2122468858787,36.921677545281,36.921677545281,3635.2768596549,0.0,1.0
2024-04-30,37.66,38.25,37.6492,38.25,4822,36.4761378896979,37.0475909262067,36.4656773934364,37.0475909262067,4978.50185096731,0.0,1.0
2024-05-01,37.33,37.79,37.23,37.47,11364,36.1565116150404,36.6020512706235,36.0596551681745,36.2921106406527,11732.8276720018,0.0,1.0
2024-05-02,37.8,37.87,37.58,37.59,7680,36.6117369153101,36.6795364281163,36.3986527322052,36.4083383768917,7929.26051750913,0.0,1.0
2024-05-03,38.016,38.29,37.951,38.29,13574,36.8209468405405,37.086333504953,36.7579901500776,37.086333504953,14014.5549823787,0.0,1.0
2024-05-06,38.3067,38.38,38.28,38.35,8602,37.1025085315796,37.1735043071324,37.0766478602664,37.1444473730726,8881.18476192885,0.0,1.0
2024-05-07,38.35,38.4503,38.28,38.4503,1655,37.1444473730726,37.2415943892791,37.0766478602664,37.2415943892791,1708.71434329135,0.0,1.0
2024-05-08,38.21,38.28,38.179,38.1791,3570,37.0088483474603,37.0766478602664,36.9788228489319,36.9789197053788,3685.86719368588,0.0,1.0
2024-05-09,38.668,38.67,38.29,38.29,3840,37.4524508741061,37.4543880030435,37.086333504953,37.086333504953,3964.63025875457,0.0,1.0
2024-05-10,38.67,38.89,38.58,38.89,4107,37.4543880030435,37.6674721861484,37.3672172008641,37.6674721861484,4240.29595643359,0.0,1.0
2024-05-13,38.6606,38.82,38.62,38.67,20410,37.4452834970381,37.5996726733423,37.4059597796105,37.4543880030435,21072.4228075991,0.0,1.0
2024-05-14,38.85,38.86,38.755,38.83,33430,37.6287296074021,37.6384152520887,37.5367159828795,37.6093583180289,34514.9972786888,0.0,1.0
2024-05-15,39.1757,39.1757,38.98,38.99,82067,37.9441910548443,37.9441910548443,37.7546429883277,37.7643286330143,84730.5498555237,0.0,1.0
2024-05-16,38.87,39.12,38.87,39.01,11478,37.6481008967753,37.89024201394,37.6481008967753,37.7836999223875,11850.5276328085,0.0,1.0
2024-05-17,38.9104,38.93,38.81,38.81,11038,37.6872309013091,37.7062147648948,37.5899870286557,37.5899870286557,11396.2470823263,0.0,1.0
2024-05-20,39.01,39.08,38.96,39.0251,4977,37.7836999223875,37.8514994351936,37.7352716989546,37.7983252458643,5138.53249943267,0.0,1.0
2024-05-21,39.03,39.04,38.88,38.93,7812,37.8030712117607,37.8127568564473,37.6577865414619,37.7062147648948,8065.54468265381,0.0,1.0
2024-05-22,38.5235,38.8,38.4596,38.8,5771,37.3124933083849,37.5803013839691,37.2506020388376,37.5803013839691,5958.3024018939,0.0,1.0
2024-05-23,38.27,38.515,38.15,38.505,8560,37.0669622155799,37.3042605104013,36.9507344793408,37.2945748657147,8837.8216184737,0.0,1.0
2024-05-24,38.6284,38.69,38.42,38.42,2560,37.4140957211472,37.4737592924166,37.2122468858787,37.2122468858787,2643.08683916971,0.0,1.0
2024-05-28,38.6659,38.8828,38.6659,38.8182,4071,37.450416888722,37.6604985219741,37.450416888722,37.5979292572987,4203.12754775776,0.0,1.0
2024-05-29,38.15,38.35,38.15,38.22,7018,36.9507344793408,37.1444473730726,36.9507344793408,37.0185339921469,7245.77478019258,0.0,1.0
2024-05-30,38.4876,38.55,38.26,38.26,4752,37.2777218439601,37.3381602668044,37.0572765708933,37.0572765708933,4906.22994520877,0.0,1.0
2024-05-31,38.9258,38.94,38.4859,38.69,6724,37.7021467941264,37.7159004095814,37.2760752843633,37.4737592924166,6942.23277600669,0.0,1.0
2024-06-03,38.6955,39.14,38.43,39.14,41185,37.4790863969943,37.9096133033132,37.2219325305653,37.9096133033132,42521.6919809392,0.0,1.0
2024-06-04,38.2143,38.52,38.11,38.47,4671,37.0130131746756,37.3091033327446,36.9119919005944,37.2606751093117,4822.60102568816,0.0,1.0
2024-06-05,38.38,38.38,38.14,38.16,15116,37.1735043071324,37.1735043071324,36.9410488346542,36.9604201240274,15606.6018206599,0.0,1.0
2024-06-06,38.38,38.47,38.3,38.47,12434,37.1735043071324,37.2606751093117,37.0960191496396,37.2606751093117,12837.555374311,0.0,1.0
2024-06-07,38.0632,38.24,38.0,38.24,3486,36.8666630834612,37.0379052815201,36.8054498090419,37.0379052815201,3599.14090677563,0.0,1.0
2024-06-10,38.1873,38.21,38.0,38.04,7323,36.9868619340218,37.0088483474603,36.8054498090419,36.8441923877883,7560.67379814053,0.0,1.0
2024-06-11,37.95,38.07,37.73,37.73,15769,36.757021585609,36.8732493218481,36.543937402504,36.543937402504,16280.7954558075,0.0,1.0
2024-06-12,38.14,38.6499,37.98,37.98,16333,36.9410488346542,37.4349198572234,36.7860785196687,36.7860785196687,16863.1005250621,0.0,1.0
2024-06-13,37.92,38.2,37.71,38.2,9953,36.7279646515492,36.9991627027737,36.5245661131308,36.9991627027737,10276.0325430688,0.0,1.0
2024-06-14,37.4,37.609,37.322,37.46,16483,36.2243111278465,36.4267411017963,36.1487630992911,36.2824249959661,17017.9688945447,0.0,1.0
2024-06-17,37.7039,37.78,37.36,37.56,15827,36.518657869872,36.5923656259369,36.1855685491002,36.379281442832,16340.6778920074,0.0,1.0
2024-06-18,37.8222,37.86,37.75,37.8,46836,36.6332390465144,36.6698507834297,36.5633086918772,36.6117369153101,48356.099687247,0.0,1.0
2024-06-20,37.8243,37.99,37.81,37.91,7679,36.6352730318985,36.7957641643553,36.6214225599967,36.7182790068626,7928.22806171259,0.0,1.0
2024-06-21,37.7161,37.75,37.62,37.75,18398,36.5304743563896,36.5633086918772,36.4373953109515,36.5633086918772,18995.1217449392,0.0,1.0
2024-06-24,38.0357,38.15,38.0,38.15,8486,36.8400275605731,36.9507344793408,36.8054498090419,36.9507344793408,8761.41988952895,0.0,1.0
2024-06-25,37.7251,37.83,37.68,37.77,10944,36.5391914366076,36.6407938493699,36.495509179071,36.5826799812504,11299.1962374505,0.0,1.0
2024-06-26,37.5759,37.58,37.49,37.58,8216,36.3946816178836,36.3986527322052,36.3114819300258,36.3986527322052,8482.65682446029,0.0,1.0
2024-06-27,37.44,37.55,37.064,37.3,556643,36.2630537065929,36.3695957981454,35.8988734663771,36.1274546809806,574709.291959353,0.0,1.0
2024-06-28,37.1684,37.32,37.071,37.11,12090,36.4479249627161,36.5965863370111,36.3524129715793,36.390656992671,12328.9859836924,0.4624714,1.0
2024-07-01,37.1259,37.235,37.07,37.235,4508,36.4062487858854,36.5132339833497,36.3514323556539,36.5132339833497,4597.1107373437,0.0,1.0
2024-07-02,37.1061,37.1061,36.94,37.08,59242,36.3868325905619,36.3868325905619,36.2239522853481,36.3612385149082,60413.0510873371,0.0,1.0
2024-07-03,37.36,37.51,37.2813,37.51,12389,36.6358109740283,36.7829033628426,36.558636500697,36.7829033628426,12633.8963897407,0.0,1.0
2024-07-05,37.45,37.56,37.08,37.56,6782,36.7240664073169,36.8319341591141,36.3612385149082,36.8319341591141,6916.06145090174,0.0,1.0
2024-07-08,37.14,37.38,37.14,37.38,13395,36.4200754704339,36.6554232925369,36.4200754704339,36.6554232925369,13659.7822375153,0.0,1.0
2024-07-09,36.75,37.13,36.75,36.85,16246,36.0376352595166,36.4102693111796,36.0376352595166,36.1356968520595,16567.1386510395,0.0,1.0
2024-07-10,37.25,37.25,36.98,36.98,6228,36.5279432222311,36.5279432222311,36.2631769223653,36.2631769223653,6351.11039755471,0.0,1.0
2024-07-11,37.81,37.9799,37.53,37.53,7429,37.0770881404714,37.2436947862017,36.8025156813512,36.8025156813512,7575.85085796947,0.0,1.0
2024-07-12,38.14,38.37,38.14,38.1406,7438,37.4006913958629,37.6262330587116,37.4006913958629,37.4012797654182,7585.02876316827,0.0,1.0
2024-07-15,38.15,38.46,38.14,38.14,5517,37.4104975551172,37.7144884920002,37.4006913958629,37.4006913958629,5626.05588685121,0.0,1.0
2024-07-16,38.9774,39.0,38.3427,38.4,8681,38.2218591718172,38.2440210917319,37.5994622439474,37.6556515364745,8852.599447844,0.0,1.0
2024-07-17,38.8865,39.03,38.87,39.02,2096,38.1327211841957,38.2734395694948,38.1165410214261,38.2636334102405,2137.43214407108,0.0,1.0
2024-07-18,38.64,39.2,38.63,39.2,5143,37.8909993585774,38.4401442768177,37.8811931993231,38.4401442768177,5244.66293747975,0.0,1.0
2024-07-19,38.4,38.68,38.24,38.68,2153,37.6556515364745,37.9302239955946,37.4987529884058,37.9302239955946,2195.55887699667,0.0,1.0
2024-07-22,38.5,38.69,38.38,38.38,6163,37.7537131290174,37.9400301548489,37.6360392179659,37.6360392179659,6284.82552667464,0.0,1.0
2024-07-23,38.57,38.595,38.39,38.45,12587,37.8223562437974,37.8468716419331,37.6458453772202,37.7046823327459,12835.8103041139,0.0,1.0
2024-07-24,38.0339,38.51,38.0309,38.5,7635,37.2966480461749,37.7635192882717,37.2937061983986,37.7537131290174,7785.92291029708,0.0,1.0
2024-07-25,38.2987,38.625,38.0,38.14,4842,37.5563151432285,37.876290119696,37.2634051663029,37.4006913958629,4937.71299694282,0.0,1.0
2024-07-26,39.07,39.07,38.69,38.69,5310,38.3126642065119,38.3126642065119,37.9400301548489,37.9400301548489,5414.96406727931,0.0,1.0
2024-07-29,38.84,38.995,38.76,38.9,2270,38.0871225436632,38.2391180121047,38.0086732696289,38.145959499189,2314.8716445808,0.0,1.0
2024-07-30,39.08,39.08,38.88,39.05,2656,38.3224703657662,38.3224703657662,38.1263471806804,38.2930518880033,2708.50180088396,0.0,1.0
2024-07-31,39.2,39.7099,39.2,39.335,9754,38.4401442768177,38.9401603371939,38.4401442768177,38.5725274267506,9946.80970098726,0.0,1.0
2024-08-01,38.42,39.28,38.285,39.28,27545,37.6752638549831,38.518593550852,37.5428807050501,38.518593550852,28089.4887444837,0.0,1.0
2024-08-02,37.85,37.85,37.42,37.4201,2077,37.1163127774885,37.1163127774885,36.694647929554,36.6947459911466,2118.05656642921,0.0,1.0
2024-08-05,36.53,36.86,36.29,36.38,13664,35.8218997559222,36.1455030113138,35.5865519338192,35.6748073671078,13934.0996262344,0.0,1.0
2024-08-06,36.88,37.16,36.76,36.76,14193,36.1651153298224,36.4396877889425,36.0474414187709,36.0474414187709,14473.5564984737,0.0,1.0
2024-08-07,36.7156,37.2201,36.7156,37.2201,4318,36.0039020716818,36.4986228060608,36.0039020716818,36.4986228060608,4403.35496092506,0.0,1.0
2024-08-08,37.3722,37.41,37.205,37.28,11657,36.6477744883185,36.6848417702997,36.4838155055868,36.557361699994,11887.4267669068,0.0,1.0
2024-08-09,37.49,37.54,37.25,37.53,3390,36.7632910443341,36.8123218406055,36.5279432222311,36.8025156813512,3457.01095820656,0.0,1.0
2024-08-12,37.2494,37.41,37.2401,37.41,4205,36.5273548526758,36.6848417702997,36.5182351245693,36.6848417702997,4288.12126231817,0.0,1.0
2024-08-13,37.69,37.71,37.21,37.21,4884,36.9594142294199,36.9790265479284,36.4887185852139,36.4887185852139,4980.54322120378,0.0,1.0
2024-08-14,37.6941,37.76,37.58,37.7101,2613,36.9634347547141,37.0280573441999,36.8515464776227,36.979124609521,2664.65180937869,0.0,1.0
2024-08-15,38.2009,38.2708,38.09,38.09,3411,37.4604109057216,37.528955958909,37.3516605995915,37.3516605995915,3478.42607033704,0.0,1.0
2024-08-16,38.2975,38.42,38.1799,38.28,9794,37.555138404118,37.6752638549831,37.4398179712875,37.537977625423,9987.60039075961,0.0,1.0
2024-08-19,38.6114,38.7,38.32,38.32,7477,37.8629537431102,37.9498363141032,37.5772022624402,37.5772022624402,7624.7996856963,0.0,1.0
2024-08-20,38.38,38.5,38.314,38.5,4702,37.6360392179659,37.7537131290174,37.5713185668876,37.7537131290174,4794.9455827396,0.0,1.0
2024-08-21,38.825,38.825,38.63,38.63,6752,38.0724133047818,38.0724133047818,37.8811931993231,37.8811931993231,6885.46843357248,0.0,1.0
2024-08-22,38.76,38.98,38.57,38.98,4240,38.0086732696289,38.2244087732233,37.8223562437974,38.2244087732233,4323.81311586898,0.0,1.0
2024-08-23,39.31,39.4,38.63,38.63,3749,38.5480120286149,38.6362674619035,37.8811931993231,37.8811931993231,3823.10739891339,0.0,1.0
2024-08-26,39.34,39.67,39.34,39.545,3933,38.5774305063778,38.9010337617693,38.5774305063778,38.7784567710907,4010.74457186619,0.0,1.0
2024-08-27,39.3489,39.39,39.24,39.334,12034,38.5861579881141,38.6264613026492,38.4793689138349,38.5715468108252,12271.8790180111,0.0,1.0
2024-08-28,39.03,39.31,39.03,39.12,4023,38.2734395694948,38.5480120286149,38.2734395694948,38.3616950027834,4102.52362385398,0.0,1.0
2024-08-29,39.39,39.55,39.35,39.4,8198,38.6264613026492,38.7833598507178,38.587236665632,38.6362674619035,8360.05186884289,0.0,1.0
2024-08-30,39.4709,39.57,39.2,39.57,29220,38.7057931310164,38.8029721692264,38.4401442768177,38.8029721692264,29797.5988787008,0.0,1.0
2024-09-03,38.67,39.41,38.59,39.41,43638,37.9204178363403,38.6460736211578,37.841968562306,38.6460736211578,44500.6030071439,0.0,1.0
2024-09-04,38.34,38.54,38.33,38.33,2652,37.5968145809487,37.7929377660345,37.5870084216944,37.5870084216944,2704.42273190673,0.0,1.0
2024-09-05,38.2783,38.52,38.2783,38.46,3739,37.5363105783498,37.773325447526,37.5363105783498,37.7144884920002,3812.9097264703,0.0,1.0
2024-09-06,37.8408,38.42,37.8001,38.22,15333,37.1072911109746,37.6752638549831,37.0673800428096,37.4791406698972,15636.0911569856,0.0,1.0
2024-09-09,38.27,38.29,37.95,38.29,4482,37.5281714661687,37.5477837846773,37.2143743700314,37.5477837846773,4570.59678899168,0.0,1.0
2024-09-10,37.63,38.16,37.54,38.16,27290,36.9005772738941,37.4203037143715,36.8123218406055,37.4203037143715,27829.448097185,0.0,1.0
2024-09-11,37.7656,37.7656,37.12,37.4178,5307,37.0335487933823,37.0335487933823,36.4004631519253,36.6924905745181,5411.90476554638,0.0,1.0
2024-09-12,38.1072,38.16,37.95,37.965,4066,37.3685271935089,37.4203037143715,37.2143743700314,37.2290836089129,4146.37361535925,0.0,1.0
2024-09-13,38.61,38.750645,38.2,38.2,1380,37.8615808808146,37.9994996076465,37.4595283513887,37.4595283513887,1407.27879714603,0.0,1.0
2024-09-16,39.0885,39.0885,38.8011,38.9,3584,38.3308056011324,38.3308056011324,38.0489765841641,38.145959499189,3654.84580360245,0.0,1.0
2024-09-17,39.08,39.379782,39.08,39.2249,3344,38.3224703657662,38.6164413691232,38.3224703657662,38.4645616133609,3410.10166496836,0.0,1.0
2024-09-18,39.52,39.63,39.11,39.2273,3754,38.753941372955,38.8618091247522,38.3518888435291,38.4669150915819,3828.20623513493,0.0,1.0
2024-09-19,39.7775,39.87,39.72,39.774,9430,39.006449973753,39.0971569468551,38.9500645580408,39.003017818014,9616.40511383122,0.0,1.0
2024-09-20,39.4664,39.76,39.361,39.76,9480,38.701380359352,38.9892891950579,38.5980234408118,38.9892891950579,9667.39347604666,0.0,1.0
2024-09-23,39.01,39.66,39.01,39.58,16406,38.2538272509862,38.891227602515,38.2538272509862,38.8127783284807,16730.3014101289,0.0,1.0
2024-09-24,39.8344,39.905,39.805,39.905,11665,39.0622470199099,39.1314785042452,39.0334169117022,39.1314785042452,11895.5849048612,0.0,1.0
2024-09-25,39.3763,39.72,39.361,39.67,3674,38.6130268644708,38.9500645580408,38.5980234408118,38.9010337617693,3746.62485559024,0.0,1.0
2024-09-26,39.7805,39.82,39.61,39.61,7331,39.0093918215292,39.0481261505837,38.8421968062436,38.8421968062436,7475.91366802724,0.0,1.0
2024-09-27,39.74,40.08624,39.74,40.08624,3050,39.1247192167328,39.4655985016246,39.1247192167328,39.4655985016246,3097.96472477079,0.1581071,1.0
2024-09-30,40.04,40.04,39.53,39.76,28694,39.4200744196774,39.4200744196774,38.9179705746715,39.1444095635957,29145.2458401879,0.0,1.0
2024-10-01,39.6497,39.89,39.455,39.89,7750,39.0358173006464,39.2723968182051,38.8441317739354,39.2723968182051,7871.87757933562,0.0,1.0
2024-10-02,39.6081,39.73,39.5401,39.73,3609,38.9948613791714,39.1148740433013,38.9279141998373,39.1148740433013,3665.75563662223,0.0,1.0
2024-10-03,39.5185,39.669,39.23,39.49,4343,38.9066486252253,39.0548184853692,38.6226153717269,38.8785898809456,4411.29862284575,0.0,1.0
2024-10-04,39.8716,39.8716,39.695,39.79,5987,39.2542816990911,39.2542816990911,39.0804159362911,39.1739450838902,6081.15239580418,0.0,1.0
2024-10-07,39.7324,39.92,39.65,39.92,3928,39.1172368849248,39.3019323384995,39.0361126558494,39.3019323384995,3989.77227504907,0.0,1.0
2024-10-08,39.44,39.59,39.415,39.59,2466,38.8293640137881,38.9770416152604,38.8047510802094,38.9770416152604,2504.78065943763,0.0,1.0
2024-10-09,39.6376,39.68,39.57,39.57,5751,39.0239046407943,39.0656481761438,38.9573512683975,38.9573512683975,5841.44102693667,0.0,1.0
2024-10-10,39.51,39.63,39.31,39.31,60295,38.8982802278085,39.0164223089864,38.7013767591788,38.7013767591788,61243.2075672312,0.0,1.0
2024-10-11,39.8699,39.92,39.65,39.65,27591,39.2526080196078,39.3019323384995,39.0361126558494,39.0361126558494,28024.8999085741,0.0,1.0
2024-10-14,39.9919,39.9919,39.67,39.67,532,39.3727191354719,39.3727191354719,39.0558030027123,39.0558030027123,540.366306091168,0.0,1.0
2024-10-15,39.65,39.9,39.56,39.69,10584,39.0361126558494,39.2822419916366,38.947506094966,39.0754933495753,10750.4454580243,0.0,1.0
2024-10-16,39.79,39.8875,39.65,39.65,9047,39.1739450838902,39.2699355248472,39.0361126558494,39.0361126558494,9189.27438196766,0.0,1.0
2024-10-17,39.77,39.86,39.73,39.73,6727,39.1542547370272,39.2428612979106,39.1148740433013,39.1148740433013,6832.78973886332,0.0,1.0
2024-10-18,39.81,39.93,39.7507,39.7507,4765,39.1936354307532,39.311777511931,39.1352535523045,39.1352535523045,4839.93505361732,0.0,1.0
2024-10-21,39.47,39.75,39.4006,39.75,22083,38.8588995340826,39.1345643901643,38.7905740304681,39.1345643901643,22430.2803334798,0.0,1.0
2024-10-22,39.1818,39.41,39.16,39.41,5299,38.5751616357871,38.7998284934937,38.5536991577065,38.7998284934937,5382.33281198703,0.0,1.0
2024-10-23,38.74,39.0799,38.59,39.0499,7359,38.140201873584,38.4748393185202,37.9925242721117,38.4453037982258,7474.72865888139,0.0,1.0
2024-10-24,38.96,39.33,38.768,39.33,22464,38.3567956890767,38.7210671060418,38.1677683591921,38.7210671060418,22817.2719925413,0.0,1.0
2024-10-25,38.91,39.62,38.85,39.62,27595,38.3075698219193,39.0065771355549,38.2484987813303,39.0065771355549,28028.9628131311,0.0,1.0
2024-10-28,39.09,39.21,38.92,38.92,21382,38.4847829436861,38.6029250248639,38.3174149953508,38.3174149953508,21718.2563098521,0.0,1.0
2024-10-29,38.8704,39.91,38.75,39.91,13335,38.2685829351306,39.2920871650681,38.1500470470155,39.2920871650681,13544.7080671536,0.0,1.0
2024-10-30,38.77,39.0,38.73,39.0,29322,38.1697373938784,38.3961763828027,38.1303567001525,38.3961763828027,29783.1218556489,0.0,1.0
2024-10-31,38.5909,38.81,38.5169,38.81,28117,37.9934103377205,38.2091180876044,37.9205560543275,38.2091180876044,28559.1718578296,0.0,1.0
2024-11-01,38.6569,38.98,38.6569,38.86,12963,38.0583884823683,38.3764860359397,38.0583884823683,38.2583439547618,13166.8579433455,0.0,1.0
2024-11-04,39.22,39.22,38.71,38.71,16935,38.6127701982954,38.6127701982954,38.1106663532895,38.1106663532895,17201.3221685224,0.0,1.0
2024-11-05,39.21,39.2489,38.8,38.94,14479,38.6029250248639,38.6412227495124,38.1992729141729,38.3371053422137,14706.6987704775,0.0,1.0
2024-11-06,39.98,40.14,39.78,40.0,26276,39.3610033790885,39.5185261539923,39.1640999104587,39.3806937259514,26689.2200354352,0.0,1.0
2024-11-07,40.38,40.42,40.24,40.36,9164,39.754810316348,39.7941910100739,39.6169778883072,39.735119969485,9308.11434026214,0.0,1.0
2024-11-08,40.0469,40.41,39.98,40.41,7262,39.4268675893451,39.7843458366424,39.3610033790885,39.7843458366424,7376.2032233723,0.0,1.0
2024-11-11,40.18,40.315,40.12,40.12,4969,39.5579068477182,39.6908166890433,39.4988358071293,39.4988358071293,5047.14318602822,0.0,1.0
2024-11-12,39.71,40.16,39.68,40.16,15302,39.0951836964383,39.5382165008552,39.0656481761438,39.5382165008552,15542.641383096,0.0,1.0
2024-11-13,39.52,39.7,39.5116,39.7,65877,38.90812540124,39.0853385230068,38.8998554555576,39.0853385230068,66912.9908766313,0.0,1.0
2024-11-14,39.35,39.71,39.35,39.63,58522,38.7407574529047,39.0951836964383,38.7407574529047,39.0164223089864,59442.325122307,0.0,1.0
2024-11-15,39.02,39.3,39.02,39.28,7205,38.4158667296656,38.6915315857473,38.4158667296656,38.6718412388843,7318.30683343396,0.0,1.0
2024-11-18,39.31,39.3484,39.18,39.18,108591,38.7013767591788,38.7391822251557,38.5733895045694,38.5733895045694,110298.717189372,0.0,1.0
2024-11-19,39.1,39.1899,38.957635,39.0093,10273,38.4946281171175,38.5831362262666,38.3544673055602,38.4053323940939,10434.5546287116,0.0,1.0
2024-11-20,39.295,39.295,39.06,39.06,46202,38.6866089990316,38.6866089990316,38.4552474233916,38.4552474233916,46928.5790865115,0.0,1.0
2024-11-21,39.7576,39.8125,39.42,39.42,19995,39.1420467219722,39.1960967241111,38.8096736669251,38.8096736669251,20309.4441546859,0.0,1.0
2024-11-22,40.1472,40.2,39.84,39.84,13151,39.5256146788629,39.5775971945812,39.2231709510476,39.2231709510476,13357.8144575281,0.0,1.0
2024-11-25,40.51,40.7403,40.495,40.64,13699,39.8827975709573,40.1095319150845,39.8680298108101,40.0107848255667,13914.4323818476,0.0,1.0
2024-11-26,40.14,40.4,40.06,40.4,12315,39.5185261539923,39.774500663211,39.4397647665404,39.774500663211,12508.6674050991,0.0,1.0
2024-11-27,40.1338,40.49,40.125,40.15,19754,39.5124221464648,39.8631072240943,39.503758393845,39.5283713274238,20064.654155122,0.0,1.0
2024-11-29,40.42,40.42,40.38,40.4,1881,39.7941910100739,39.7941910100739,39.754810316348,39.774500663211,1910.5808679652,0.0,1.0
2024-12-02,40.57,40.58,40.2315,40.58,6300,39.9418686115463,39.9517137849777,39.6086094908904,39.9517137849777,6399.0746773954,0.0,1.0
2024-12-03,40.42,40.52,40.411,40.47,11374,39.7941910100739,39.8926427443888,39.7853303539856,39.8434168772314,11552.8691080469,0.0,1.0
2024-12-04,40.4,40.45,40.3,40.42,8514,39.774500663211,39.8237265303684,39.6760489288961,39.7941910100739,8647.89234973721,0.0,1.0
2024-12-05,40.33,40.47,40.32,40.47,20435,39.7055844491905,39.8434168772314,39.6957392757591,39.8434168772314,20756.3636559643,0.0,1.0
2024-12-06,40.219,40.43,40.126,40.43,10333,39.596303024101,39.8040361835054,39.5047429111882,39.8040361835054,10495.4981970677,0.0,1.0
2024-12-09,40.218,40.5792,40.218,40.53,8996,39.5953185067579,39.9509261711032,39.5953185067579,39.9024879178203,9137.47234886493,0.0,1.0
2024-12-10,39.9772,40.2,39.9772,40.1935,1979,39.3582467305277,39.5775971945812,39.3582467305277,39.5711978318507,2010.12202961357,0.0,1.0
2024-12-11,40.14,40.23,40.09,40.23,4116,39.5185261539923,39.6071327148757,39.4693002868348,39.6071327148757,4180.72878923166,0.0,1.0
2024-12-12,39.8355,40.01,39.8355,40.01,14418,39.2187406230035,39.3905388993829,39.2187406230035,39.3905388993829,14644.739475982,0.0,1.0
2024-12-13,39.62,39.7,39.595,39.6103,7742,39.0065771355549,39.0853385230068,38.9819642019762,38.9970273173264,7863.75177022147,0.0,1.0
2024-12-16,39.31,39.5687,39.31,39.51,8012,38.7013767591788,38.9560713958514,38.7013767591788,38.8982802278085,8137.99782782412,0.0,1.0
2024-12-17,39.05,39.19,39.01,39.16,10761,38.4454022499601,38.5832346780009,38.4060215562341,38.5536991577065,10930.2289846749,0.0,1.0
2024-12-18,37.93,39.2199,37.93,39.14,6526,37.3427428256335,38.6126717465611,37.3427428256335,38.5340088108435,6628.62878487022,0.0,1.0
2024-12-19,37.8347,38.245,37.8099,38.245,6614,37.2489183228314,37.6528657887253,37.2245022927213,37.6528657887253,6718.0126851259,0.0,1.0
2024-12-20,38.0367,38.34,37.82,37.82,10023,37.4477908261474,37.7463949363245,37.2344459178871,37.2344459178871,10180.6230938943,0.0,1.0
2024-12-23,38.1679,38.1679,37.8266,37.891,7736,37.5769595015686,37.5769595015686,37.2409437323519,37.3043466492507,7857.65741338584,0.0,1.0
2024-12-24,38.26,38.26,38.1,38.1,2839,37.6676335488726,37.6676335488726,37.5101107739688,37.5101107739688,2883.64650938501,0.0,1.0
2024-12-26,38.4231,38.49,38.1,38.1,9215,37.8282083275401,37.8940725377968,37.5101107739688,37.5101107739688,9359.91637336487,0.0,1.0
2024-12-27,38.2148,38.31,38.055,38.2381,9160,37.6231333649622,37.71685941603,37.4658074935271,37.6460726190576,9304.05143570507,0.0,1.0
2024-12-30,37.8539,38.06,37.61,38.06,28791,37.4264791662786,37.6302520233995,37.1853331213888,37.6302520233995,29119.8012524235,0.16115319,1.0
2024-12-31,37.9086,38.09,37.8504,38.0,9260,37.4805615305897,37.6599132835336,37.4230186859296,37.5709295031314,9365.75178345459,0.0,1.0
2025-01-02,37.9847,38.31,37.85,38.31,10976,37.555802260463,37.8774291911833,37.4226232024612,37.8774291911833,11101.3489822028,0.0,1.0
2025-01-03,38.2563,38.34,37.945,38.01,5142,37.8243355355433,37.9070904513173,37.516550526219,37.5808165898428,5200.72307457058,0.0,1.0
2025-01-06,38.3925,38.73,38.36,38.36,9215,37.9589976565519,38.29268683306,37.92686462474,37.92686462474,9320.23787090001,0.0,1.0
2025-01-07,38.25,38.6281,38.25,38.44,24133,37.8181066709152,38.1919374194713,37.8181066709152,38.0059613184308,24408.6055928844,0.0,1.0
2025-01-08,38.26,38.26,37.9,38.19,14587,37.8279937576265,37.8279937576265,37.4720586360179,37.7587841506471,14753.5876096385,0.0,1.0
2025-01-10,37.79,38.06,37.76,37.76,15860,37.3633006821931,37.6302520233995,37.333639422059,37.333639422059,16041.1256247937,0.0,1.0
2025-01-13,37.9867,38.01,37.7199,37.75,17108,37.5577796778053,37.5808165898428,37.2939922043465,37.3237523353477,17303.3781329742,0.0,1.0
2025-01-14,38.2178,38.29,38.0,38.2,18177,37.7862702517046,37.8576550177606,37.5709295031314,37.7686712373584,18384.5864112154,0.0,1.0
2025-01-15,38.69,38.77,38.6001,38.76,7010,38.2531384862146,38.3322351799054,38.1642535766796,38.322348093194,7090.05615572535,0.0,1.0
2025-01-16,38.71,38.83,38.629,38.66,10860,38.2729126596373,38.3915577001735,38.1928272572754,38.2234772260805,10984.0242298398,0.0,1.0
2025-01-17,38.93,39.025,38.83,38.83,8573,38.490428567287,38.5843558910448,38.3915577001735,38.3915577001735,8670.90605178793,0.0,1.0
2025-01-21,39.39,39.44,39.04,39.04,23482,38.9452345560091,38.9946699895659,38.5991865211119,38.5991865211119,23750.1709912614,0.0,1.0
2025-01-22,39.1034,39.28,39.1034,39.1901,4167,38.6618706508618,38.8364766021843,38.6618706508618,38.7475916926492,4214.58830255457,0.0,1.0
2025-01-23,39.3586,39.3586,39.16,39.16,11044,38.9141891037355,38.9141891037355,38.7178315616481,38.7178315616481,11170.1255611741,0.0,1.0
2025-01-24,39.25,39.3423,39.25,39.3423,21633,38.8068153420502,38.898073152396,38.8068153420502,38.898073152396,21880.0548954075,0.0,1.0
2025-01-27,39.2248,39.44,39.17,39.3,12195,38.7818998835376,38.9946699895659,38.7277186483594,38.856250775607,12334.2703022925,0.0,1.0
2025-01-28,39.0989,39.22,39.03,39.16,56591,38.6574214618417,38.7771540819162,38.5892994344005,38.7178315616481,57237.2850083671,0.0,1.0
2025-01-29,39.06,39.22,39.0,39.1965,3150,38.6189606945346,38.7771540819162,38.5596381742665,38.7539194281445,3185.97387882094,0.0,1.0
2025-01-30,39.39,39.6,39.09,39.09,6115,38.9452345560091,39.1528633769475,38.6486219546686,38.6486219546686,6184.83500602861,0.0,1.0
2025-01-31,38.895,39.39,38.79,39.39,21901,38.4558237637973,38.9452345560091,38.3520093533281,38.9452345560091,22151.115530177,0.0,1.0
2025-02-03,38.472,38.6627,38.22,38.46,15109,38.0375999959072,38.2261467394926,37.7884454107811,38.0257354918535,15281.5489952716,0.0,1.0
2025-02-04,38.8,38.8789,38.41,38.41,8957,38.3618964400394,38.439905554192,37.9763000582968,37.9763000582968,9059.2914389204,0.0,1.0
2025-02-05,39.02,39.02,38.845,38.845,11868,38.5794123476892,38.5794123476892,38.4063883302405,38.4063883302405,12003.5358710625,0.0,1.0
2025-02-06,38.95,39.22,38.7372,39.22,15587,38.5102027407097,38.7771540819162,38.2998055354922,38.7771540819162,15765.0078886292,0.0,1.0
2025-02-07,38.75,39.094,38.75,38.94,6632,38.3124610064827,38.6525767893531,38.3124610064827,38.5003156539983,6707.73929026683,0.0,1.0
2025-02-10,39.02,39.075,38.83,38.83,4681,38.5794123476892,38.6337913246016,38.3915577001735,38.3915577001735,4734.45832595582,0.0,1.0
2025-02-11,39.16,39.1899,39.02,39.02,4942,38.7178315616481,38.747393950915,38.5794123476892,38.5794123476892,4998.43901877242,0.0,1.0
2025-02-12,38.8518,39.0599,38.705,38.78,3765,38.4131115492042,38.6188618236674,38.2679691162816,38.3421222666167,3807.99735040028,0.0,1.0
2025-02-13,39.31,39.38,38.85,38.85,6336,38.8661378623183,38.9353474692978,38.4113318735962,38.4113318735962,6408.35888768557,0.0,1.0
2025-02-14,39.344,39.52,39.344,39.48,5885,38.8997539571369,39.0737666832567,38.8997539571369,39.0342183364113,5952.20834186072,0.0,1.0
2025-02-18,39.5334,39.6083,39.2569,39.47,20161,39.0870153794499,39.1610696589179,38.813637431881,39.0243312496999,20391.2442447331,0.0,1.0
2025-02-19,39.36,39.3729,39.1852,39.34,2393,38.9155732958751,38.9283276377327,38.7427470201607,38.8957991224524,2420.32872762493,0.0,1.0
2025-02-20,39.28,39.3283,39.11,39.21,18577,38.8364766021843,38.8842312310001,38.6683961280913,38.7672669952048,18789.1545228117,0.0,1.0
2025-02-21,38.69,39.21,38.69,39.21,7505,38.2531384862146,38.7672669952048,38.2531384862146,38.7672669952048,7590.70919382578,0.0,1.0
2025-02-24,38.72,38.97,38.0424,38.7,9579,38.2827997463486,38.5299769141324,37.6128507507875,38.2630255729259,9688.39485245266,0.0,1.0
2025-02-25,38.7598,38.78,38.6174,38.6387,5825,38.3221503514598,38.3421222666167,38.1813582366902,38.2024177313854,5891.52312512128,0.0,1.0
2025-02-26,38.575,38.93,38.51,38.78,9186,38.1394369890341,38.490428567287,38.0751709254103,38.3421222666167,9290.90668280927,0.0,1.0
2025-02-27,38.1825,38.62,38.1825,38.62,5257,37.7513688356136,38.1839288792351,37.7513688356136,38.1839288792351,5317.03640665451,0.0,1.0
2025-02-28,38.34,38.34,37.94,38.17,9713,37.9070904513173,37.9070904513173,37.5116069828633,37.7390099772244,9823.92516983743,0.0,1.0
2025-03-03,37.72,38.565,37.6636,38.27,5333,37.2940910752136,38.1295499023227,37.2383279061616,37.8378808443379,5393.90434785782,0.0,1.0
2025-03-04,37.555,37.815,37.22,37.34,4333,37.1309541444763,37.3880183989714,36.7997367396461,36.9183817801823,4382.48406886704,0.0,1.0
2025-03-05,38.0178,38.059,37.48,37.48,6070,37.5885285174776,37.6292633147284,37.0568009941412,37.0568009941412,6139.32109347402,0.0,1.0
2025-03-06,38.01,38.09,37.75,37.87,19243,37.5808165898428,37.6599132835336,37.3237523353477,37.4423973758839,19462.7604286195,0.0,1.0
2025-03-07,38.25,38.353,37.79,37.79,16467,37.9248832822243,38.0270078045268,37.4687931826211,37.4687931826211,16608.1658132676,0.10799603,1.0
2025-03-10,37.89,38.29,37.69,37.84,5726,37.567943204274,37.9645432908855,37.3696431609682,37.5183681934476,5775.08698893362,0.0,1.0
2025-03-11,37.5909,37.948,37.39,37.948,7955,37.2713854895103,37.6254502168327,37.0721930960096,37.6254502168327,8023.19542385031,0.0,1.0
2025-03-12,37.4096,37.86,37.2487,37.86,8803,37.0916265002536,37.5381981977781,36.9320941154141,37.5381981977781,8878.46503031482,0.0,1.0
2025-03-13,37.11,37.46,36.86,37.46,14385,36.7945730353816,37.1415981111666,36.5466979812494,37.1415981111666,14508.3175577733,0.0,1.0
2025-03-14,37.6,37.63,37.21,37.21,3707,37.2804081414807,37.3101531479765,36.8937230570345,36.8937230570345,3738.77881033477,0.0,1.0
2025-03-17,38.27,38.3195,37.64,37.64,10771,37.9447132865549,37.9937925472731,37.3200681501418,37.3200681501418,10863.3360038079,0.0,1.0
2025-03-18,38.0851,38.17,38.0093,38.08,7831,37.7613848965188,37.845563264902,37.6862291801059,37.7563282454145,7898.13241535786,0.0,1.0
2025-03-19,38.36,38.53,37.97,37.97,8578,38.0339483060425,38.2025033428524,37.6472632215963,37.6472632215963,8651.53618425997,0.0,1.0
2025-03-20,38.32,38.375,38.16,38.21,3044,37.9942882973814,38.0488208092904,37.8356482627368,37.8852232735632,3070.09514395982,0.0,1.0
2025-03-21,37.88,37.92,37.82,37.91,7568,37.5580282021087,37.5976882107699,37.498538189117,37.5877732086046,7632.87780863599,0.0,1.0
2025-03-24,38.4495,38.4495,38.2,38.2,3759,38.1226875754218,38.1226875754218,37.8753082713979,37.8753082713979,3791.22458808968,0.0,1.0
2025-03-25,38.47,38.587,38.41,38.49,29084,38.1430133298607,38.2590188551945,38.0835233168689,38.1628433341912,29333.3269273743,0.0,1.0
2025-03-26,38.16,38.47677,38.11,38.4,3810,37.8356482627368,38.1497257863266,37.7860732519103,38.0736083147037,3842.66179319544,0.0,1.0
2025-03-27,38.1368,38.26,37.97,38.0125,3153,37.8126454577133,37.9347982843896,37.6472632215963,37.6894019807988,3180.02956271528,0.0,1.0
2025-03-28,37.6165,38.05,37.417541,38.05,7988,37.2967678950534,37.7265832389186,37.099500003473,37.7265832389186,8056.4783212717,0.0,1.0
2025-03-31,37.46,37.5433,36.99,37.22,5812,37.1415981111666,37.2241900792035,36.6755930093981,36.9036380591997,5861.82423675904,0.0,1.0
2025-04-01,37.6378,37.72483,37.2609,37.2609,12988,37.3178868496654,37.4041771135099,36.9441904180558,36.9441904180558,13099.341566935,0.0,1.0
2025-04-02,37.9395,37.9395,37.645,37.6799,5798,37.6170224649922,37.6170224649922,37.3250256512245,37.3596290087813,5847.70421967117,0.0,1.0
2025-04-03,36.04,36.72,35.57,36.72,49522,35.7336678036958,36.4078879509354,35.2676627019273,36.4078879509354,49946.5347303477,0.0,1.0
2025-04-04,34.12,34.58,33.86,34.53,17237,33.8299873879606,34.2860774875639,33.5721973316632,34.2365024767374,17384.7667530997,0.0,1.0
2025-04-07,33.39,34.34,32.48,33.12,35095,33.1061922298947,34.048117435597,32.2039270328535,32.8384871714319,35395.8571213107,0.0,1.0
2025-04-08,32.67,34.42,32.282,33.97,25924,32.392312073994,34.1274374529193,32.0076099899808,33.6812623554813,26146.2373561151,0.0,1.0
2025-04-09,35.53,35.56,32.61,32.61,36281,35.2280026932662,35.257747699762,32.3328220610022,32.3328220610022,36592.0242831821,0.0,1.0
2025-04-10,34.06,34.72,33.585,34.72,16245,33.7704973749689,34.4248875178779,33.2995347721178,34.4248875178779,16384.2626851601,0.0,1.0
2025-04-11,34.98,34.98,34.0,34.17,13789,34.6826775741754,34.6826775741754,33.7110073619772,33.8795623987871,13907.2082588903,0.0,1.0
2025-04-14,35.2305,35.42,34.9407,35.42,6588,34.9310483784158,35.118937669448,34.6437116156658,35.118937669448,6644.47661248598,0.0,1.0
2025-04-15,35.19,35.44,35.15,35.41,7768,34.8908926196464,35.1387676737786,34.8512326109852,35.1090226672827,7834.59233846251,0.0,1.0
2025-04-16,34.91,35.4,34.73,35.315,2608,34.6132725590183,35.0991076651174,34.4348025200432,35.0148301467125,2630.35746893799,0.0,1.0
2025-04-17,35.405,35.59,35.12,35.12,9009,35.1040651662001,35.2874927062579,34.8214876044894,34.8214876044894,9086.23099603614,0.0,1.0
2025-04-21,34.86,35.07,34.64,35.07,7706,34.5636975481919,34.7719125936629,34.3455675005556,34.7719125936629,7772.06083421629,0.0,1.0
2025-04-22,35.83,35.84,35.35,35.35,10603,35.5254527582248,35.5353677603901,35.049532654291,35.049532654291,10693.8957987536,0.0,1.0
2025-04-23,35.91,36.66,35.91,36.4,17592,35.6047727755471,36.3483979379436,35.6047727755471,36.0906078816462,17742.8100435418,0.0,1.0
2025-04-24,36.65,36.65,36.25,36.25,11988,36.3384829357784,36.3384829357784,35.9418828491669,35.9418828491669,12090.7689178023,0.0,1.0
2025-04-25,36.68,36.76,36.44,36.6,22439,36.3682279422742,36.4475479595965,36.1302678903073,36.2889079249519,22631.3616738878,0.0,1.0
2025-04-28,36.83,36.9,36.36,36.36,3645,36.5169529747535,36.5863579899105,36.050947872985,36.050947872985,3676.24730608855,0.0,1.0
2025-04-29,36.94,37.04,36.8773,36.96,2472,36.6260179985717,36.7251680202246,36.5638509349953,36.6458480029023,2493.19158865594,0.0,1.0
2025-04-30,36.94,36.9671,36.231,36.24,4308,36.6260179985717,36.6528876544396,35.9230443450528,35.9319678470016,4344.9309724635,0.0,1.0
2025-05-01,36.97,37.11,36.835,37.11,4717,36.6557630050676,36.7945730353816,36.5219104758362,36.7945730353816,4757.43718595876,0.0,1.0
2025-05-02,37.63,37.64,37.28,37.51,29045,37.3101531479765,37.3200681501418,36.9631280721915,37.1911731219931,29293.9925940582,0.0,1.0
2025-05-05,37.4,37.7082,37.4,37.55,3660,37.0821080981749,37.3876884649091,37.0821080981749,37.2308331306542,3691.37589582554,0.0,1.0
2025-05-06,37.45,37.628,37.22,37.4506,6425,37.1316831090014,37.3081701475435,36.9036380591997,37.1322780091313,6480.07927067734,0.0,1.0
2025-05-07,37.3,37.5628,37.3,37.4,4407,36.982958076522,37.2435243334258,36.982958076522,37.0821080981749,4444.77966472764,0.0,1.0
2025-05-08,37.7,38.02,37.51,37.59,10144,37.3795581631335,37.6968382324227,37.1911731219931,37.2704931393154,10230.9609528017,0.0,1.0
2025-05-09,37.695,37.7618,37.695,37.72,821,37.3746006620509,37.440832876515,37.3746006620509,37.3993881674641,828.038144937915,0.0,1.0
2025-05-12,38.62,38.7,38.56,38.7,19124,38.29173836234,38.3710583796623,38.2322483493483,38.3710583796623,19287.943342013,0.0,1.0
2025-05-13,38.99,39.0559,38.855,38.855,3821,38.6585934424556,38.7239333067249,38.5247409132242,38.5247409132242,3853.7560923359,0.0,1.0
2025-05-14,38.7094,39.01,38.661,39.01,14386,38.3803784816977,38.6784234467862,38.3323898712177,38.6784234467862,14509.3261304225,0.0,1.0
2025-05-15,38.85,38.94,38.7,38.7,1255,38.5197834121416,38.6090184316292,38.3710583796623,38.3710583796623,1265.75867466149,0.0,1.0
2025-05-16,39.22,39.22,38.92,38.95,22201,38.8866384922572,38.8866384922572,38.5891884272986,38.6189334337945,22391.3213833942,0.0,1.0
2025-05-19,39.16,39.25,39.01,39.01,5094,38.8271484792655,38.9163834987531,38.6784234467862,38.6784234467862,5137.66907468178,0.0,1.0
2025-05-20,39.19,39.3721,39.06,39.06,5182,38.8568934857614,39.0374456751913,38.7279984576126,38.7279984576126,5226.42346780545,0.0,1.0
2025-05-21,38.73,39.159,38.655,39.04,21753,38.4008033861581,38.826156979049,38.3264408699185,38.708168453282,21939.4808365828,0.0,1.0
2025-05-22,38.59,38.79,38.33,38.4,5013,38.2619933558441,38.4602933991499,38.0042032995466,38.0736083147037,5055.97469010204,0.0,1.0
2025-05-23,38.54,38.54,38.32,38.34,2951,38.2124183450177,38.2124183450177,37.9942882973814,38.0141183017119,2976.29788759048,0.0,1.0
2025-05-27,39.07,39.19,38.74,38.74,6617,38.7379134597779,38.8568934857614,38.4107183883234,38.4107183883234,6673.72521931083,0.0,1.0
2025-05-28,38.7343,39.12,38.15,39.12,18073,38.4050668370892,38.7874884706043,37.8257332605715,38.7874884706043,18227.9334877746,0.0,1.0
2025-05-29,38.9,38.9,38.66,38.68,13056,38.569358422968,38.569358422968,38.3313983710011,38.3512283753317,13167.924507076,0.0,1.0
2025-05-30,38.6992,38.83,38.41,38.5065,12365,38.3702651794891,38.499953407811,38.0835233168689,38.179203087764,12471.0008065253,0.0,1.0
2025-06-02,38.75,38.99,38.57,38.61,4655,38.4206333904887,38.6585934424556,38.2421633515135,38.2818233601747,4694.90568171254,0.0,1.0
2025-06-03,39.0,39.149,38.69,38.69,1953,38.6685084446209,38.8162419768837,38.361143377497,38.361143377497,1969.74238375609,0.0,1.0
2025-06-04,39.06,39.34,39.0,39.05,4548,38.7279984576126,39.0056185182407,38.6685084446209,38.7180834554473,4586.98840825535,0.0,1.0
2025-06-05,38.99,39.38,38.99,39.1354,59776,38.6585934424556,39.0452785269018,38.6585934424556,38.8027575739389,60288.438674554,0.0,1.0
2025-06-06,39.21,39.33,39.0833,39.16,10530,39.0371155056191,39.1565864023464,38.9109741504913,38.9873359653161,10576.6344324434,0.161767,1.0
2025-06-09,39.3931,39.59,39.25,39.31,29859,39.2194081822088,39.415440011922,39.0769391378615,39.1366745862252,29991.2371812275,0.0,1.0
2025-06-10,39.43,39.62,39.28,39.28,10025,39.2561454829524,39.4453077361038,39.1068068620433,39.1068068620433,10069.3979283233,0.0,1.0
2025-06-11,39.6,39.77,39.59,39.65,3583,39.4253959199826,39.5946463570128,39.415440011922,39.4751754602856,3598.86810744963,0.0,1.0
2025-06-12,39.7,39.7,39.35,39.51,4308,39.5249550005886,39.5249550005886,39.1764982184676,39.3357927474372,4327.0789301962,0.0,1.0
2025-06-13,39.2543,39.4892,39.2543,39.32,3596,39.0812201783276,39.3150844586711,39.0812201783276,39.1466304942858,3611.92568082301,0.0,1.0
2025-06-16,39.5,39.7893,39.37,39.37,2519,39.3258368393766,39.6138612595698,39.1964100345888,39.1964100345888,2530.15594827396,0.0,1.0
2025-06-17,39.13,39.49,39.13,39.3,2798,38.9574682411343,39.315880931316,38.9574682411343,39.1267186781646,2810.39156144127,0.0,1.0
2025-06-18,39.3,39.46,39.09,39.29,9297,39.1267186781646,39.2860132071342,38.9176446088919,39.116762770104,9338.17381941366,0.0,1.0
2025-06-20,39.0,39.2799,39.0,39.14,6206,38.8280414363465,39.1067073029627,38.8280414363465,38.9674241491949,6233.48464271068,0.0,1.0
2025-06-23,39.11,39.17,38.78,39.08,6562,38.9375564250131,38.9972918733767,38.6090114590133,38.9076887008313,6591.06126739728,0.0,1.0
2025-06-24,39.43,39.5899,39.24,39.24,9268,39.2561454829524,39.4153404528414,39.0669832298009,39.0669832298009,9309.0453865038,0.0,1.0
2025-06-25,39.145,39.3099,39.1215,39.17,2979,38.9724021032252,39.1365750271445,38.9490057192828,38.9972918733767,2992.19315994765,0.0,1.0
2025-06-26,39.575,39.604,39.271,39.271,3685,39.4005061498311,39.4293782832068,39.0978465447888,39.0978465447888,3701.31983699466,0.0,1.0
2025-06-27,39.64,39.9,39.5555,39.685,4414,39.465219552225,39.7240731618007,39.3810921291129,39.5100211384977,4433.54837462536,0.0,1.0
2025-06-30,39.83,39.98,39.66,39.98,3958,39.6543818053764,39.8037204262855,39.4851313683462,39.8037204262855,3975.52887783579,0.0,1.0
2025-07-01,40.265,40.31,39.72,39.72,4400,40.0874638060126,40.1322653922853,39.5448668167098,39.5448668167098,4419.48637253094,0.0,1.0
2025-07-02,40.52,40.6187,40.2682,40.2682,8247,40.341339461558,40.4396042741161,40.090649696592,40.090649696592,8283.52366233241,0.0,1.0
2025-07-03,40.81,40.8189,40.49,40.74,5996,40.6300607953154,40.6389215534893,40.3114717373762,40.5603694388912,6022.55461129444,0.0,1.0
2025-07-07,40.245,40.5944,40.085,40.51,3586,40.0675519898914,40.4154114175288,39.9082574609218,40.3313835534974,3601.88139361272,0.0,1.0
2025-07-08,40.645,40.7004,39.3203,40.28,3185,40.4657883123155,40.5209440429712,39.1469291715276,40.1023976681035,3199.10547647978,0.0,1.0
2025-07-09,40.65,40.69,40.58,40.6455,2587,40.4707662663458,40.5105898985882,40.4010749099216,40.4662861077185,2598.45710130398,0.0,1.0
2025-07-10,41.01,41.1307,40.56,40.56,3564,40.8291789565274,40.9493467668189,40.3811630938004,40.3811630938004,3579.78396175006,0.0,1.0
2025-07-11,40.81,40.82,40.6215,40.82,4013,40.6300607953154,40.640016703376,40.4423919283731,40.640016703376,4030.77245749242,0.0,1.0
2025-07-14,40.6529,40.7599,40.5708,40.7,1887,40.4736534796834,40.5801816959318,40.3919154745058,40.5205458066488,1895.35699658315,0.0,1.0
2025-07-15,40.0,40.2809,40.0,40.2809,2316,39.8236322424067,40.103293699829,39.8236322424067,40.103293699829,2326.25691790492,0.0,1.0
2025-07-16,40.115,40.115,39.79,39.79,1502,39.9381251851036,39.9381251851036,39.614558173134,39.614558173134,1508.6519389867,0.0,1.0
2025-07-17,40.3046,40.35,39.77,39.77,3981,40.1268892019326,40.1720890245277,39.5946463570128,39.5946463570128,3998.63073841947,0.0,1.0
2025-07-18,40.225,40.4401,40.15,40.416671,5095,40.0476401737702,40.2617917561537,39.9729708633157,40.2384660591586,5117.56433364662,0.0,1.0
2025-07-21,40.335,40.4991,40.335,40.34,7482,40.1571551624368,40.3205316137113,40.1571551624368,40.1621331164671,7515.13569074466,0.0,1.0
2025-07-22,41.0,41.04,40.77,40.77,7014,40.8192230484668,40.8590466807092,40.590237163073,40.590237163073,7045.06304930273,0.0,1.0
2025-07-23,41.625,41.6985,41.36,41.36,4467,41.4414673022544,41.5146432264999,41.1776357386485,41.1776357386485,4486.78309683994,0.0,1.0
2025-07-24,41.3849,41.57,41.34,41.37,13025,41.2024259497194,41.3867098079211,41.1577239225273,41.1875916467091,13082.6840914126,0.0,1.0
2025-07-25,41.485,41.5054,41.07,41.15,20179,41.302084589406,41.3223946418496,40.888914404891,40.9685616693759,20268.3671616595,0.0,1.0
2025-07-28,41.29,41.39,41.14,41.36,11818,41.1079443822243,41.2075034628303,40.9586057613153,41.1776357386485,11870.3386251297,0.0,1.0
2025-07-29,41.085,41.23,40.9,41.13,33345,40.903848266982,41.0482089338607,40.7196639678608,40.9486498532547,33492.6757027373,0.0,1.0
2025-07-30,40.729,41.0,40.582,40.78,18096,40.5494179400245,40.8192230484668,40.4030660915337,40.6001930711336,18176.1421357545,0.0,1.0
2025-07-31,40.1618,40.5713,40.12,40.5,11009,39.9847188348272,40.3924132699088,39.9431031391339,40.3214276454368,11057.7557898166,0.0,1.0
2025-08-01,39.886,39.935,39.7,39.85,4491,39.7101348905158,39.7589188400128,39.5249550005886,39.6742936214976,4510.88938614465,0.0,1.0
2025-08-04,40.378,40.378,40.0704,40.0704,5399,40.1999655670974,40.1999655670974,39.8937218351533,39.8937218351533,5422.91066483967,0.0,1.0
2025-08-05,40.435,40.45,40.21,40.3503,5506,40.2567142430428,40.2716481051337,40.0327063116793,40.1723877017695,5530.38453798986,0.0,1.0
2025-08-06,40.415,40.51,40.3671,40.3671,3752,40.2368024269216,40.3313835534974,40.1891136273114,40.1891136273114,3768.61656130366,0.0,1.0
2025-08-07,40.3434,40.52,40.12,40.52,4581,40.1655181252077,40.341339461558,39.9431031391339,40.341339461558,4601.28797103733,0.0,1.0
2025-08-08,40.625,40.67,40.47,40.47,7022,40.4458764961943,40.490678082467,40.2915599212549,40.2915599212549,7053.09847907096,0.0,1.0
2025-08-11,40.492,40.82,40.43,40.61,2618,40.3134629189883,40.640016703376,40.2517362890125,40.4309426341034,2629.59439165591,0.0,1.0
2025-08-12,41.235,41.235,40.73,40.73,4600,41.053186887891,41.053186887891,40.5504135308306,40.5504135308306,4620.37211673689,0.0,1.0
2025-08-13,41.815,41.815,41.36,41.42,5179,41.6306295554059,41.6306295554059,41.1776357386485,41.2373711870121,5201.93634621312,0.0,1.0
2025-08-14,41.515,41.55,41.31,41.3301,7027,41.3319523135878,41.3667979917999,41.1278561983455,41.1478675735473,7058.12062267612,0.0,1.0
2025-08-15,41.66,41.69,41.61,41.675,3779,41.4763129804665,41.5061807046484,41.4265334401635,41.4912468425574,3795.73613677146,0.0,1.0
2025-08-18,41.67,41.67,41.58,41.58,4088,41.4862688885271,41.4862688885271,41.3966657159817,41.3966657159817,4106.10461156966,0.0,1.0
2025-08-19,41.7301,41.9669,41.62,41.62,4326,41.5461038959714,41.7818597988464,41.4364893482241,41.4364893482241,4345.15864717473,0.0,1.0
2025-08-20,41.7723,41.8458,41.6201,41.621,13136,41.5881178279871,41.6612937522325,41.4365889073047,41.4374849390302,13194.1756794469,0.0,1.0
2025-08-21,41.6855,41.73,41.53,41.618443,3297,41.5017005460211,41.5460043368908,41.3468861756787,41.4349392133391,3311.60149323511,0.0,1.0
2025-08-22,42.564,42.624,41.96,41.96,4193,42.3763270691449,42.4360625175085,41.7749902222846,41.7749902222846,4211.56962727778,0.0,1.0
2025-08-25,42.2193,42.45,42.2193,42.45,1309,42.033146918296,42.2628297172541,42.033146918296,42.2628297172541,1314.79719582795,0.0,1.0
2025-08-26,42.11,42.150668,42.0314,42.11,10295,41.9243288431936,41.9648175300945,41.8460754058373,41.9243288431936,10340.5936830014,0.0,1.0
2025-08-27,42.2774,42.31,42.172736,42.172736,1351,42.0909907441281,42.1234470044057,41.9867882280026,41.9867882280026,1356.9832021112,0.0,1.0
2025-08-28,42.3629,42.3629,42.11,42.26,844,42.1761137580462,42.1761137580462,41.9243288431936,42.0736674641026,847.737840549117,0.0,1.0
2025-08-29,42.3092,42.3092,42.25,42.25,1054,42.1226505317608,42.1226505317608,42.063711556042,42.063711556042,1058.66787196537,0.0,1.0
2025-09-02,42.265,42.265,42.0,42.17,1295,42.078645418133,42.078645418133,41.814813854527,41.9840642915572,1300.73519373354,0.0,1.0
2025-09-03,42.135,42.265,42.07,42.265,2165,41.9492186133451,42.078645418133,41.8845052109512,42.078645418133,2174.58818102943,0.0,1.0
2025-09-04,42.36,42.36,42.215,42.24,3716,42.1732265447087,42.1732265447087,42.0288658778299,42.0537556479814,3732.45712734658,0.0,1.0
2025-09-05,42.2934,42.33,42.1722,42.2529,3693,42.2934,42.33,42.1722,42.2529,3693,0.18730567,1.0
2025-09-08,42.4415,42.4899,42.13,42.23,2945,42.4415,42.4899,42.13,42.23,2945,0.0,1.0
2025-09-09,42.3247,42.4,42.27,42.4,7673,42.3247,42.4,42.27,42.4,7673,0.0,1.0
2025-09-10,42.2845,42.48,42.13,42.48,4460,42.2845,42.48,42.13,42.48,4460,0.0,1.0
2025-09-11,42.76,42.76,42.42,42.42,4831,42.76,42.76,42.42,42.42,4831,0.0,1.0
2025-09-12,42.373,42.495,42.3679,42.495,1328,42.373,42.495,42.3679,42.495,1328,0.0,1.0
2025-09-15,42.375,42.47,42.31,42.43,6465,42.375,42.47,42.31,42.43,6465,0.0,1.0
2025-09-16,42.44,42.46,42.25,42.31,5903,42.44,42.46,42.25,42.31,5903,0.0,1.0
2025-09-17,42.4224,42.51,42.4224,42.51,323,42.4224,42.51,42.4224,42.51,323,0.0,1.0
2025-09-18,42.59,42.76,42.475,42.76,4054,42.59,42.76,42.475,42.76,4054,0.0,1.0
2025-09-19,42.3698,42.51,42.2209,42.51,3705,42.3698,42.51,42.2209,42.51,3705,0.0,1.0
2025-09-22,42.4583,42.46,42.31,42.31,2197,42.4583,42.46,42.31,42.31,2197,0.0,1.0
2025-09-23,42.49,42.7015,42.38,42.38,2272,42.49,42.7015,42.38,42.38,2272,0.0,1.0
2025-09-24,42.43,42.4701,42.41,42.41,2934,42.43,42.4701,42.41,42.41,2934,0.0,1.0
2025-09-25,42.115,42.21,42.038845,42.21,1704,42.115,42.21,42.038845,42.21,1704,0.0,1.0
2025-09-26,42.51,42.51,42.33,42.36,4495,42.51,42.51,42.33,42.36,4495,0.0,1.0
2025-09-29,42.345,42.37,42.25,42.36,2143,42.345,42.37,42.25,42.36,2143,0.0,1.0
2025-09-30,42.36,42.36,42.02,42.26,5151,42.36,42.36,42.02,42.26,5151,0.0,1.0
2025-10-01,42.6126,42.6251,42.49,42.49,2640,42.6126,42.6251,42.49,42.49,2640,0.0,1.0
2025-10-02,42.63,42.6674,42.4447,42.495,3303,42.63,42.6674,42.4447,42.495,3303,0.0,1.0
2025-10-03,42.795,42.97,42.795,42.86,1727,42.795,42.97,42.795,42.86,1727,0.0,1.0
2025-10-06,42.8381,42.94,42.7806,42.8201,3357,42.8381,42.94,42.7806,42.8201,3357,0.0,1.0
2025-10-07,42.475,42.5095,42.4,42.5095,1028,42.475,42.5095,42.4,42.5095,1028,0.0,1.0
2025-10-08,42.52,42.59,42.39,42.43,2206,42.52,42.59,42.39,42.43,2206,0.0,1.0
2025-10-09,42.205,42.332,42.18,42.332,5042,42.205,42.332,42.18,42.332,5042,0.0,1.0
2025-10-10,41.12,42.106,41.12,42.106,5527,41.12,42.106,41.12,42.106,5527,0.0,1.0
2025-10-13,41.71,41.71,41.28,41.28,2725,41.71,41.71,41.28,41.28,2725,0.0,1.0
2025-10-14,41.985,42.1,41.52,41.63,5511,41.985,42.1,41.52,41.63,5511,0.0,1.0
2025-10-15,42.0702,42.2586,41.97,42.2586,3970,42.0702,42.2586,41.97,42.2586,3970,0.0,1.0
2025-10-16,41.911,42.25,41.86,42.2493,1691,41.911,42.25,41.86,42.2493,1691,0.0,1.0
2025-10-17,42.2,42.2,42.04,42.15,1929,42.2,42.2,42.04,42.15,1929,0.0,1.0
2025-10-20,42.5652,42.5652,42.25,42.25,2536,42.5652,42.5652,42.25,42.25,2536,0.0,1.0
2025-10-21,42.7284,42.7284,42.5,42.5,1161,42.7284,42.7284,42.5,42.5,1161,0.0,1.0
2025-10-22,42.662,42.796707,42.54,42.796707,991,42.662,42.796707,42.54,42.796707,991,0.0,1.0
2025-10-23,42.9422,42.9725,42.89,42.89,1683,42.9422,42.9725,42.89,42.89,1683,0.0,1.0
2025-10-24,43.056,43.165,43.03,43.08,7956,43.056,43.165,43.03,43.08,7956,0.0,1.0
2025-10-27,43.29,43.29,43.2,43.28,2448,43.29,43.29,43.2,43.28,2448,0.0,1.0
2025-10-28,43.12,43.252,42.97,42.97,5872,43.12,43.252,42.97,42.97,5872,0.0,1.0
2025-10-29,42.905,43.1485,42.76,43.1485,1393,42.905,43.1485,42.76,43.1485,1393,0.0,1.0
2025-10-30,42.7433,42.99,42.7433,42.852,3095,42.7433,42.99,42.7433,42.852,3095,0.0,1.0
2025-10-31,42.9086,42.9086,42.7646,42.77,3855,42.9086,42.9086,42.7646,42.77,3855,0.0,1.0
2025-11-03,42.8571,42.865,42.53,42.7,3026,42.8571,42.865,42.53,42.7,3026,0.0,1.0
2025-11-04,42.22,42.36,42.22,42.32,2381,42.22,42.36,42.22,42.32,2381,0.0,1.0
2025-11-05,42.6577,42.71,42.29,42.29,3456,42.6577,42.71,42.29,42.29,3456,0.0,1.0
2025-11-06,42.4485,42.55,42.33,42.33,1098,42.4485,42.55,42.33,42.33,1098,0.0,1.0
2025-11-07,42.8128,42.8128,42.36,42.43,3398,42.8128,42.8128,42.36,42.43,3398,0.0,1.0
2025-11-10,43.165,43.2164,42.7974,42.84,3887,43.165,43.2164,42.7974,42.84,3887,0.0,1.0
2025-11-11,43.5575,43.6225,43.42,43.42,6263,43.5575,43.6225,43.42,43.42,6263,0.0,1.0
2025-11-12,43.7063,43.859,43.7063,43.84,3516,43.7063,43.859,43.7063,43.84,3516,0.0,1.0
2025-11-13,43.365,43.77,43.36,43.77,2349,43.365,43.77,43.36,43.77,2349,0.0,1.0
2025-11-14,43.34,43.41,42.88,42.88,3415,43.34,43.41,42.88,42.88,3415,0.0,1.0
2025-11-17,42.7335,43.209,42.6449,43.12,6488,42.7335,43.209,42.6449,43.12,6488,0.0,1.0
2025-11-18,42.7447,42.809,42.36,42.58,3167,42.7447,42.809,42.36,42.58,3167,0.0,1.0
2025-11-19,42.4584,42.485,42.33,42.484,1512,42.4584,42.485,42.33,42.484,1512,0.0,1.0
2025-11-20,41.8337,42.4,41.8337,42.4,2243,41.8337,42.4,41.8337,42.4,2243,0.0,1.0
2025-11-21,42.67,42.76,42.655185,42.76,2338,42.67,42.76,42.655185,42.76,2338,0.0,1.0
2025-11-24,42.7634,42.83,42.57,42.83,11556,42.7634,42.83,42.57,42.83,11556,0.0,1.0
2025-11-25,43.3857,43.3857,43.0,43.0622,3048,43.3857,43.3857,43.0,43.0622,3048,0.0,1.0
2025-11-26,43.6591,43.76,43.5309,43.535,2682,43.6591,43.76,43.5309,43.535,2682,0.0,1.0