date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2020-10-29,24.5137,24.5137,24.27,24.27,475,23.6014723163952,23.6014723163952,23.3668411181874,23.3668411181874,493.359369445409,0.0,1.0
2020-10-30,24.4345,24.4345,24.04,24.04,130,23.5252195839452,23.5252195839452,23.1454001022342,23.1454001022342,135.024669532428,0.0,1.0
2020-11-02,24.4758,24.505,24.43,24.45,3003,23.5649826881142,23.59309606927,23.5208870423287,23.5401427828464,3119.06986619908,0.0,1.0
2020-11-03,24.9894,24.99,24.88,24.99,2184,24.0594701046078,24.0600477768234,23.9541412039762,24.0600477768234,2268.41444814479,0.0,1.0
2020-11-04,25.5069,25.77,25.5,25.77,1643,24.5577123905024,24.8110216570123,24.5510691600238,24.8110216570123,1706.50409262907,0.0,1.0
2020-11-05,25.9971,26.1,25.96,26.1,303,25.0296705905904,25.1287413755538,24.9939511919302,25.1287413755538,314.711345140967,0.0,1.0
2020-11-06,26.0032,26.04,25.9947,25.9947,1097,25.0355435914483,25.0709741540008,25.0273599017283,25.0273599017283,1139.40048059287,0.0,1.0
2020-11-09,26.3227,26.8,26.3227,26.8,111,25.343154046218,25.8026922936721,25.343154046218,25.8026922936721,115.290294754612,0.0,1.0
2020-11-10,26.2466,26.2575,26.2466,26.2575,105,25.2698859535483,25.2803803321304,25.2698859535483,25.2803803321304,109.058386930038,0.0,1.0
2020-11-11,26.4568,26.51,26.4568,26.51,432,25.472263786389,25.523484056166,25.472263786389,25.523484056166,448.697363369298,0.0,1.0
2020-11-12,26.23,27.48,26.1,27.48,24420,25.2539036889186,26.4573874712727,25.1287413755538,26.4573874712727,25363.8648460146,0.0,1.0
2020-11-13,26.5721,26.5721,26.4,26.47,5454,25.5832731304733,25.5832731304733,25.4175774833188,25.4849725751306,5664.8042125374,0.0,1.0
2020-11-16,26.8091,26.88,26.75,26.88,10498,25.8114536556077,25.8797152557428,25.7545529423779,25.8797152557428,10903.7613903956,0.0,1.0
2020-11-17,26.7469,26.93,26.63,26.93,7451,25.7515683025977,25.9278546070369,25.639018499272,25.9278546070369,7738.99086681631,0.0,1.0
2020-11-18,26.4399,26.79,26.4399,26.79,5136,25.4559926856515,25.7930644234133,25.4559926856515,25.7930644234133,5334.51309783501,0.0,1.0
2020-11-19,26.4777,26.49,26.32,26.35,4954,25.4923860352299,25.5042283156483,25.3405545212481,25.3694381320246,5145.4785604896,0.0,1.0
2020-11-20,26.3489,26.56,26.3489,26.56,5225,25.3683790662962,25.5716234074601,25.3683790662962,25.5716234074601,5426.9530638995,0.0,1.0
2020-11-23,26.4554,26.53,26.38,26.53,2222,25.4709158845527,25.5427397966836,25.3983217428011,25.5427397966836,2307.88319770042,0.0,1.0
2020-11-24,26.8883,26.92,26.63,26.63,1088,25.8877063880576,25.9182267367781,25.639018499272,25.639018499272,1130.05261885601,0.0,1.0
2020-11-25,26.864,26.89,26.85,26.87,1987,25.8643106633286,25.8893431260016,25.8508316449663,25.8700873854839,2063.80014123796,0.0,1.0
2020-11-27,26.9337,27.04,26.9337,27.04,3352,25.9314169190327,26.0337611798841,25.9314169190327,26.0337611798841,3481.55917132845,0.0,1.0
2020-11-30,26.8082,26.93,26.75,26.93,2192,25.8105871472844,25.9278546070369,25.7545529423779,25.9278546070369,2276.72365857755,0.0,1.0
2020-12-01,27.1456,27.15,27.07,27.1052,4868,26.1354314898174,26.1396677527313,26.0626447906606,26.0965348939717,5056.15454833737,0.0,1.0
2020-12-02,27.1791,27.1791,27.14,27.14,312,26.1676848551845,26.1676848551845,26.1300398824724,26.1300398824724,324.059206877826,0.0,1.0
2020-12-03,27.1349,27.27,27.1349,27.27,1695,26.1251296686404,26.2552021958373,26.1251296686404,26.2552021958373,1760.51396044204,0.0,1.0
2020-12-04,27.4338,27.5,27.4029,27.5,1744,26.4129067106769,26.4766432117904,26.3831565915771,26.4766432117904,1811.40787434273,0.0,1.0
2020-12-07,27.3574,27.42,27.3574,27.42,8234,26.3393497818995,26.3996202497198,26.3393497818995,26.3996202497198,8552.25483792315,0.0,1.0
2020-12-08,27.46,27.46,27.3,27.3,859,26.4381317307551,26.4381317307551,26.2840858066138,26.2840858066138,892.201470218119,0.0,1.0
2020-12-09,27.274,27.5,27.274,27.5,1530,26.2590533439408,26.4766432117904,26.2590533439408,26.4766432117904,1589.13649526627,0.0,1.0
2020-12-10,27.17,27.25,27.17,27.25,661,26.1589234932489,26.2359464553196,26.1589234932489,26.2359464553196,686.548512007192,0.0,1.0
2020-12-11,27.1134,27.1134,27.0,27.0,747,26.1044297475839,26.1044297475839,25.9952496988488,25.9952496988488,775.872524159413,0.0,1.0
2020-12-14,27.101,27.43,27.101,27.43,5079,26.092491188463,26.4092481199786,26.092491188463,26.4092481199786,5275.30997350154,0.0,1.0
2020-12-15,27.3519,27.4,27.15,27.15,1075,26.3340544532571,26.3803645092021,26.1396677527313,26.1396677527313,1116.55015190277,0.0,1.0
2020-12-16,27.4609,27.4609,27.4259,27.4259,635,26.4389982390784,26.4389982390784,26.4053006931725,26.4053006931725,659.543578100705,0.0,1.0
2020-12-17,27.61,27.77,27.5307,27.77,1254,26.5825497846376,26.7365957087789,26.506200773485,26.7365957087789,1302.46873533588,0.0,1.0
2020-12-18,27.5164,27.6,27.4777,27.6,892,26.4924329190149,26.5729219143787,26.4551730611132,26.5729219143787,926.476963253274,0.0,1.0
2020-12-21,27.45,27.45,27.015,27.3,9054,26.4285038604962,26.4285038604962,26.009691504237,26.2840858066138,9403.94890728157,0.0,1.0
2020-12-22,27.3916,27.57,27.35,27.57,4055,26.3722770981847,26.5440383036022,26.3322251579079,26.5440383036022,4211.73103810765,0.0,1.0
2020-12-23,27.4605,27.6,27.4605,27.5,3174,26.438613124268,26.5729219143787,26.438613124268,26.4766432117904,3296.67923919943,0.0,1.0
2020-12-24,27.4784,27.49,27.465,27.4705,785,26.4558470120313,26.4670153415316,26.4429456658845,26.4482409945269,815.341273715046,0.0,1.0
2020-12-28,27.8192,28.08,27.7701,28.08,5883,26.7839648304524,27.0350596868027,26.7366919874815,27.0350596868027,6110.3856219944,0.0,1.0
2020-12-29,27.6952,28.03,27.69,28.03,3565,26.6645792392428,26.9869203355086,26.6595727467082,26.9869203355086,3702.79189910081,0.0,1.0
2020-12-30,27.7,28.0,27.7,28.0,1978,26.72956736349,27.0190572627335,26.72956736349,27.0190572627335,2049.81245131706,0.0627,1.0
2020-12-31,27.831,27.831,27.6,27.7,2764,26.8559779528263,26.8559779528263,26.6330707304088,26.72956736349,2864.34864279089,0.0,1.0
2021-01-04,27.3506,28.06,27.2,28.06,3752,26.3924081275043,27.0769552425822,26.247084198084,27.0769552425822,3888.2185628623,0.0,1.0
2021-01-05,27.56,27.62,27.4237,27.43,3694,26.5944720771763,26.652370057025,26.4629471662866,26.4690264541707,3828.11283880952,0.0,1.0
2021-01-06,27.7059,27.88,27.665,27.665,3002,26.7352606648417,26.9032613030361,26.6957935419115,26.6957935419115,3110.98937252469,0.0,1.0
2021-01-07,28.1446,28.1446,27.9,27.9,1003,27.1585913941689,27.1585913941689,26.9225606296523,26.9225606296523,1039.41450387817,0.0,1.0
2021-01-08,28.2175,28.36,28.015,28.36,4558,27.2289374396851,27.3664451418258,27.0335317576957,27.3664451418258,4723.48086607846,0.0,1.0
2021-01-11,28.0663,28.49,28.01,28.49,8319,27.0830345304664,27.4918907648314,27.0287069260416,27.4918907648314,8621.0261792248,0.0,1.0
2021-01-12,28.09,28.36,28.0,28.05,9421,27.1059042325066,27.3664451418258,27.0190572627335,27.0673055792741,9763.03493622754,0.0,1.0
2021-01-13,28.1542,28.1542,28.08,28.15,3560,27.1678550709447,27.1678550709447,27.0962545691985,27.1638022123553,3689.24789013588,0.0,1.0
2021-01-14,28.0152,28.35,28.0101,28.2,8017,27.0337247509619,27.3567954785177,27.0288034226747,27.2120505288959,8308.06189191552,0.0,1.0
2021-01-15,27.9,30.0,27.69,30.0,14293,26.9225606296523,28.9489899243573,26.7199177001818,28.9489899243573,14811.9157566607,0.0,1.0
2021-01-19,28.094,28.15,27.9494,28.15,8169,27.1097640978298,27.1638022123553,26.9702299663944,27.1638022123553,8465.5803411573,0.0,1.0
2021-01-20,28.511,28.54,28.3202,28.34,7501,27.5121550577784,27.540139081372,27.3280394818595,27.3471458152096,7773.32820896326,0.0,1.0
2021-01-21,28.5198,28.73,28.431,28.73,7000,27.5206467614896,27.7234826842262,27.4349577513135,27.7234826842262,7254.13910981772,0.0,1.0
2021-01-22,28.4156,28.45,28.35,28.43,16371,27.420097269819,27.4532921115989,27.3567954785177,27.4339927849826,16965.3587666894,0.0,1.0
2021-01-25,28.4292,28.52,28.13,28.52,3973,27.433220811918,27.5208397547557,27.1445028857391,27.5208397547557,4117.24209761512,0.0,1.0
2021-01-26,28.3955,28.5,28.36,28.44,3495,27.4007014465696,27.5015404281395,27.3664451418258,27.4436424482908,3621.88802697328,0.0,1.0
2021-01-27,27.6965,28.03,27.58,28.0,2483,26.7261899813321,27.0480062526579,26.6137714037925,27.0190572627335,2573.14677281106,0.0,1.0
2021-01-28,28.0054,28.0994,27.91,27.91,1363,27.0242680809199,27.1149749160162,26.9322102929605,26.9322102929605,1412.48451524022,0.0,1.0
2021-01-29,27.548,27.97,27.3568,27.97,9408,26.5828924812065,26.9901082728092,26.3983909187553,26.9901082728092,9749.56296359504,0.0,1.0
2021-02-01,27.8949,27.9366,27.65,27.81,3650,26.9176393013652,26.95787839736,26.6813190469494,26.8357136598793,3782.51539297639,0.0,1.0
2021-02-02,28.2746,28.3,28.0,28.0,2930,27.2840370171745,27.3085471619771,27.0190572627335,27.0190572627335,3036.37537025227,0.0,1.0
2021-02-03,28.2868,28.3099,28.215,28.3,3549,27.2958096064104,27.3181003286521,27.2265250238581,27.3085471619771,3677.84852867759,0.0,1.0
2021-02-04,28.5297,28.5399,28.46,28.52,4517,27.5301999281646,27.5400425847389,27.462941774907,27.5208397547557,4680.99233700667,0.0,1.0
2021-02-05,28.6562,28.85,28.5,28.85,1431,27.6522681690123,27.8392786439237,27.5015404281395,27.8392786439237,1482.95329516417,0.0,1.0
2021-02-08,28.9073,28.95,28.8217,28.95,2010,27.8945712146792,27.9357752770048,27.8119700967617,27.9357752770048,2082.9742301048,0.0,1.0
2021-02-09,28.9258,28.99,28.89,28.97,6666,27.9124230917992,27.9743739302373,27.8778772971561,27.9550746036211,6908.01304372071,0.0,1.0
2021-02-10,28.8973,29.01,28.8852,28.995,3363,27.8849215513711,27.9936732568536,27.8732454587682,27.9791987618914,3485.09568947385,0.0,1.0
2021-02-11,28.9964,29.055,28.91,29.055,1538,27.9805497147545,28.0370967417401,27.8971766237724,28.0370967417401,1593.83799298567,0.0,1.0
2021-02-12,29.165,29.165,29.07,29.07,366,28.1432430381294,28.1432430381294,28.0515712367023,28.0515712367023,379.287844884756,0.0,1.0
2021-02-16,29.1731,29.78,29.1612,29.78,5791,28.151059265409,28.7366973315787,28.1395761660723,28.7366973315787,6001.24565499349,0.0,1.0
2021-02-17,29.1547,29.1547,28.99,29.11,1503,28.133303884922,28.133303884922,27.9743739302373,28.0901698899347,1557.56729743658,0.0,1.0
2021-02-18,29.0415,29.0415,28.881,28.881,1159,28.0240696962741,28.0240696962741,27.8691926001788,27.8691926001788,1201.07817546839,0.0,1.0
2021-02-19,28.997,29.2,28.997,29.05,1549,27.981128694553,28.1770168597078,27.981128694553,28.032271910086,1605.23735444395,0.0,1.0
2021-02-22,28.8268,29.0401,28.8268,29.04,1568,27.8168914250488,28.022718743411,27.8168914250488,28.0226222467779,1624.92716059917,0.0,1.0
2021-02-23,28.8202,28.8947,28.53,28.76,1572,27.8105226472655,27.8824126389109,27.5304894180638,27.7524316741506,1629.07238294764,0.0,1.0
2021-02-24,29.21,29.23,28.82,28.82,2324,28.1866665230159,28.2059658496322,27.8103296539993,27.8103296539993,2408.37418445949,0.0,1.0
2021-02-25,28.5354,29.2,28.45,29.2,3561,27.5357002362502,28.1770168597078,27.4532921115989,28.1770168597078,3690.28419572299,0.0,1.0
2021-02-26,28.4603,28.685,28.385,28.385,1364,27.4632312648063,27.6800591993397,27.3905693000961,27.3905693000961,1413.52082082734,0.0,1.0
2021-03-01,29.01,29.105,28.69,28.69,1750,27.9936732568536,28.0853450582807,27.6848840309937,27.6848840309937,1813.53477745443,0.0,1.0
2021-03-02,28.8934,28.96,28.8934,28.96,209,27.8811581826809,27.945424940313,27.8811581826809,27.945424940313,216.587867707415,0.0,1.0
2021-03-03,28.5079,28.91,28.5079,28.91,637,27.5091636621529,27.8971766237724,27.5091636621529,27.8971766237724,660.126658993413,0.0,1.0
2021-03-04,27.9765,28.58,27.8917,28.58,1628,26.9963805539594,27.5787377346044,26.9145514091066,27.5787377346044,1687.10549582618,0.0,1.0
2021-03-05,28.5739,28.5739,27.86,28.46,7967,27.5728514399865,27.5728514399865,26.8839619764199,27.462941774907,8256.24661255969,0.0,1.0
2021-03-08,28.5043,28.9073,28.5043,28.645,955,27.505689783362,27.8945712146792,27.505689783362,27.6414605461072,989.67183569656,0.0,1.0
2021-03-09,28.9003,29.06,28.85,28.85,1190,27.8878164503635,28.0419215733942,27.8392786439237,27.8392786439237,1233.20364866901,0.0,1.0
2021-03-10,29.08,29.15,29.07,29.13,1537,28.0612209000104,28.1287685431672,28.0515712367023,28.109469216551,1592.80168739855,0.0,1.0
2021-03-11,29.3853,29.39,29.19,29.19,696,28.3558251208073,28.3603604625621,28.1673671963997,28.1673671963997,721.268688633305,0.0,1.0
2021-03-12,29.4673,29.4673,29.33,29.37,1502,28.4349523599338,28.4349523599338,28.3024624827134,28.3410611359458,1556.53099184946,0.0,1.0
2021-03-15,29.6056,29.6056,29.39,29.45,3715,28.5684072034851,28.5684072034851,28.3603604625621,28.4182584424108,3849.87525613898,0.0,1.0
2021-03-16,29.5582,29.68,29.5582,29.67,2542,28.5226677994046,28.6402006984975,28.5226677994046,28.6305510351894,2634.28880245096,0.0,1.0
2021-03-17,29.5756,29.5756,29.39,29.39,212,28.5394582135608,28.5394582135608,28.3603604625621,28.3603604625621,219.696784468765,0.0,1.0
2021-03-18,29.2273,29.5536,29.2273,29.4699,708,28.203360440539,28.5182289542829,28.203360440539,28.437461272394,733.704355678707,0.0,1.0
2021-03-19,29.2202,29.2322,29.2202,29.23,774,28.1965091795902,28.20808877556,28.1965091795902,28.2059658496322,802.100524428418,0.0,1.0
2021-03-22,29.4081,30.0,29.32,30.0,755,28.3778263531498,28.9489899243573,28.2928128194052,28.9489899243573,782.410718273197,0.0,1.0
2021-03-23,29.145,29.42,29.145,29.42,981,28.1239437115132,28.3893094524864,28.1239437115132,28.3893094524864,1016.6157809616,0.0,1.0
2021-03-24,29.0259,29.3,29.0259,29.3,1676,28.0090162215135,28.273513492789,28.0090162215135,28.273513492789,1736.84816400779,0.0,1.0
2021-03-25,29.1405,29.1405,28.5,28.5,1365,28.1719990347876,28.1719990347876,27.5527864138037,27.5527864138037,1411.92616295643,0.0543,1.0
2021-03-26,29.6447,29.6447,29.285,29.32,3470,28.659441663203,28.659441663203,28.3116964957278,28.3455332509728,3589.29215051929,0.0,1.0
2021-03-29,29.6213,29.68,29.4617,29.68,6351,28.6368193754106,28.6935684477787,28.4825237714933,28.6935684477787,6569.33557577753,0.0,1.0
2021-03-30,29.4743,29.59,29.4743,29.53,2111,28.4947050033816,28.6065596485772,28.4947050033816,28.5485537824429,2183.57225641101,0.0,1.0
2021-03-31,29.6723,29.6723,29.66,29.66,232,28.6861243616248,28.6861243616248,28.6742331590673,28.6742331590673,239.975728795526,0.0,1.0
2021-04-01,29.9414,29.9414,29.775,29.9,6583,28.9462806712373,28.9462806712373,28.7854110691581,28.9062566236046,6809.31130457303,0.0,1.0
2021-04-05,30.3303,30.51,30.0,30.51,5192,29.3222553602312,29.4959829293035,29.0029330671618,29.4959829293035,5370.49130994125,0.0,1.0
2021-04-06,30.2255,30.38,30.17,30.38,4032,29.2209384473833,29.3703035526792,29.167283021209,29.3703035526792,4170.61266596362,0.0,1.0
2021-04-07,30.2176,30.39,30.18,30.39,1354,29.2133010083423,29.3799711970349,29.1769506655648,29.3799711970349,1400.54800340147,0.0,1.0
2021-04-08,30.3623,30.41,30.29,30.41,5276,29.3531918221695,29.3993064857463,29.2832947534777,29.3993064857463,5457.3790738155,0.0,1.0
2021-04-09,30.5595,30.56,30.4,30.4,5742,29.5438377688644,29.5443211510821,29.3896388413906,29.3896388413906,5939.39928768925,0.0,1.0
2021-04-12,30.6686,30.9,30.513,30.9,7755,29.6493117687853,29.8730210591766,29.4988832226103,29.8730210591766,8021.60248624698,0.0,1.0
2021-04-13,30.7349,30.79,30.63,30.73,2118,29.7134082508637,29.7666769712637,29.6119946615722,29.7086711051294,2190.81290340053,0.0,1.0
2021-04-14,30.9208,31.06,30.69,31.06,2584,29.8931297594365,30.0277033688682,29.6700005277065,30.0277033688682,2672.83311727431,0.0,1.0
2021-04-15,31.0039,31.3,30.922,31.3,10352,29.9734678840326,30.2597268334055,29.8942898767592,30.2597268334055,10707.882519359,0.0,1.0
2021-04-16,31.13,31.27,31.0395,31.21,11660,30.0953768793582,30.2307239003383,30.0078846979389,30.172718034204,12060.8491282579,0.0,1.0
2021-04-19,30.9017,31.14,30.86,31.14,11346,29.8746645587171,30.1050445237139,29.8343504817538,30.1050445237139,11736.0543918708,0.0,1.0
2021-04-20,30.7,30.79,30.59,30.79,2278,29.6796681720622,29.7666769712637,29.5733240841493,29.7666769712637,2356.31340601814,0.0,1.0
2021-04-21,30.9866,30.9866,30.7001,30.74,5439,29.9567428592972,29.9567428592972,29.6797648485058,29.7183387494851,5625.98271085717,0.0,1.0
2021-04-22,30.7623,31.03,30.7623,31.0,8535,29.7398975963984,29.998700435801,29.7398975963984,29.9696975027338,8828.4174365078,0.0,1.0
2021-04-23,31.0662,31.15,30.9258,30.9258,9665,30.0336973083687,30.1147121680697,29.8979635816144,29.8979635816144,9997.26473624464,0.0,1.0
2021-04-26,31.0732,31.22,31.05,31.22,7523,30.0404646594177,30.1823856785597,30.0180357245125,30.1823856785597,7781.62675745147,0.0,1.0
2021-04-27,31.1067,31.1067,31.0,31.05,1371,30.0728512680094,30.0728512680094,29.9696975027338,30.0180357245125,1418.13243180459,0.0,1.0
2021-04-28,31.0374,31.1,31.0,31.0001,7105,30.0058544926242,30.0663739462911,29.9696975027338,29.9697941791774,7349.25669436298,0.0,1.0
2021-04-29,31.1598,31.36,30.95,31.22,11467,30.1241864595383,30.3177326995398,29.9213592809552,30.1823856785597,11861.2141469754,0.0,1.0
2021-04-30,30.9317,31.18,30.88,30.88,13162,29.9036674917843,30.1437151011368,29.8536857704652,29.8536857704652,13614.4850965806,0.0,1.0
2021-05-03,31.0281,31.57,31.0222,31.57,8525,29.9968635833734,30.5207532310099,29.9911596732035,30.5207532310099,8818.07365509421,0.0,1.0
2021-05-04,30.8614,31.02,30.73,31.02,9649,29.8357039519636,29.9890327914453,29.7086711051294,29.9890327914453,9980.71468598286,0.0,1.0
2021-05-05,30.9118,31.06,30.9118,31.05,4948,29.8844288795164,30.0277033688682,29.8844288795164,30.0180357245125,5118.1030434494,0.0,1.0
2021-05-06,31.1293,31.13,30.82,30.84,7359,30.0947001442533,30.0953768793582,29.7956799043309,29.8150151930423,7611.98874226842,0.0,1.0
2021-05-07,31.4331,31.51,31.37,31.51,7102,30.3884031797801,30.4627473648756,30.3274003438955,30.4627473648756,7346.15355993889,0.0,1.0
2021-05-10,31.1944,31.84,31.1944,31.84,15008,30.1576365090091,30.7817796286144,30.1576365090091,30.7817796286144,15523.9471455312,0.0,1.0
2021-05-11,30.8956,30.945,30.72,30.72,10114,29.8687672956601,29.9165254587774,29.6990034607737,29.6990034607737,10461.7005217153,0.0,1.0
2021-05-12,30.29,30.6201,30.26,30.6201,4612,29.2832947534777,29.60242369366,29.2542918204105,29.60242369366,4770.55198795243,0.0,1.0
2021-05-13,30.6451,30.71,30.48,30.71,6189,29.6265928045493,29.689335816418,29.4669799962364,29.689335816418,6401.7663168772,0.0,1.0
2021-05-14,31.1,31.15,30.8599,30.95,9838,30.0663739462911,30.1147121680697,29.8342538053102,29.9213592809552,10176.2121546999,0.0,1.0
2021-05-17,30.99,31.07,30.63,31.07,6171,29.9600298583781,30.0373710132239,29.6119946615722,30.0373710132239,6383.14751033272,0.0,1.0
2021-05-18,30.78,30.96,30.77,30.81,5965,29.757009326908,29.931026925311,29.7473416825523,29.7860122599752,6170.06561321254,0.0,1.0
2021-05-19,30.67,30.67,30.255,30.34,4483,29.6506652389951,29.6506652389951,29.2494579982327,29.3316329752563,4637.11720771698,0.0,1.0
2021-05-20,30.94,31.09,30.81,30.95,9136,29.9116916365995,30.0567063019353,29.7860122599752,29.9213592809552,9450.07869946519,0.0,1.0
2021-05-21,31.0086,31.2,31.0086,31.2,4898,29.9780116768798,30.1630503898483,29.9780116768798,30.1630503898483,5066.38413638139,0.0,1.0
2021-05-24,31.2971,31.4,31.23,31.4,9152,30.2569232165423,30.3564032769627,30.1920533229154,30.3564032769627,9466.62874972695,0.0,1.0
2021-05-25,31.1832,31.51,31.18,31.51,3199,30.1468087473306,30.4627473648756,30.1437151011368,30.4627473648756,3308.97567421072,0.0,1.0
2021-05-26,31.2262,31.3,31.1799,31.18,8470,30.1883796180602,30.2597268334055,30.1436184246933,30.1437151011368,8761.18285731942,0.0,1.0
2021-05-27,31.2916,31.57,31.29,31.35,9046,30.2516060121467,30.5207532310099,30.2500591890497,30.3080650551841,9356.98466674277,0.0,1.0
2021-05-28,31.3634,31.46,31.3634,31.4,1044,30.3210196986207,30.414409143097,30.3210196986207,30.3564032769627,1079.89077957987,0.0,1.0
2021-06-01,31.32,31.65,31.29,31.65,14774,30.2790621221169,30.5980943858557,30.2500591890497,30.5980943858557,15281.902660453,0.0,1.0
2021-06-02,31.3312,31.4,31.32,31.4,2672,30.2898898837953,30.3564032769627,30.2790621221169,30.3564032769627,2763.85839371399,0.0,1.0
2021-06-03,31.35,31.3601,31.12,31.19,4800,30.3080650551841,30.3178293759833,30.0857092350025,30.1533827454925,4965.01507852811,0.0,1.0
2021-06-04,31.55,31.58,31.35,31.35,4634,30.5014179422985,30.5304208753656,30.3080650551841,30.3080650551841,4793.30830706235,0.0,1.0
2021-06-07,31.57,31.57,31.48,31.48,3791,30.5207532310099,30.5207532310099,30.4337444318084,30.4337444318084,3921.32753389586,0.0,1.0
2021-06-08,31.55,31.87,31.4045,31.87,4203,30.5014179422985,30.8107825616815,30.3607537169227,30.8107825616815,4347.49132813618,0.0,1.0
2021-06-09,31.509,31.54,31.5,31.5,1769,30.46178060044,30.4917502979428,30.4530797205199,30.4530797205199,1829.81493206588,0.0,1.0
2021-06-10,31.6584,31.68,31.5817,31.59,1635,30.6062152071145,30.6270973189228,30.5320643749061,30.5400885197214,1691.20826112364,0.0,1.0
2021-06-11,31.6642,31.6642,31.605,31.66,1323,30.6118224408408,30.6118224408408,30.5545899862549,30.6077620302114,1368.48228101931,0.0,1.0
2021-06-14,31.67,31.67,31.61,31.66,1749,30.6174296745671,30.6174296745671,30.5594238084328,30.6077620302114,1809.12736923868,0.0,1.0
2021-06-15,31.6482,31.74,31.5945,31.74,2348,30.5963542098717,30.6851031850572,30.5444389596814,30.6851031850572,2428.71987591333,0.0,1.0
2021-06-16,31.4488,31.64,31.35,31.64,2383,30.4035813814186,30.5884267415,30.3080650551841,30.5884267415,2464.92311086094,0.0,1.0
2021-06-17,31.46,31.65,31.255,31.45,19883,30.414409143097,30.5980943858557,30.2162224338047,30.4047414987413,20566.5405846614,0.0,1.0
2021-06-18,31.1707,31.31,31.0,31.31,10048,30.134724191886,30.2693944777612,29.9696975027338,30.2693944777612,10393.4315643855,0.0,1.0
2021-06-21,31.4709,31.6451,31.16,31.16,2008,30.4249468754447,30.5933572401214,30.1243798124254,30.1243798124254,2077.03130785093,0.0,1.0
2021-06-22,31.6145,31.63,31.488,31.6,1378,30.5637742483929,30.5787590971442,30.441478547293,30.5497561640771,1425.37307879411,0.0,1.0
2021-06-23,31.5325,31.54,31.48,31.48,1194,30.484499564676,30.4917502979428,30.4337444318084,30.4337444318084,1235.04750078387,0.0,1.0
2021-06-24,31.7045,31.7045,31.63,31.63,2208,30.6980578284938,30.6980578284938,30.6259227906215,30.6259227906215,2280.38973641593,0.0489,1.0
2021-06-25,31.8974,31.91,31.8117,31.9,8093,30.8848343225283,30.8970343423564,30.8018548225866,30.8873517869373,8358.33067790495,0.0,1.0
2021-06-28,31.8828,32.03,31.86,32.03,20252,30.8706977916164,31.0132250073856,30.8486215652609,31.0132250073856,20915.9660062932,0.0,1.0
2021-06-29,31.9008,32.0899,31.8701,32.0899,2978,30.8881263913708,31.0712235143461,30.8584009462342,31.0712235143461,3075.63434558272,0.0,1.0
2021-06-30,31.9492,32.21,31.89,32.21,2860,30.9349899595993,31.1875110049295,30.8776692315182,31.1875110049295,2953.76569119092,0.0,1.0
2021-07-01,32.0764,32.1,32.07,32.1,1181,31.0581520645303,31.0810028953193,31.051955229062,31.0810028953193,1219.71932912464,0.0,1.0
2021-07-02,32.2787,32.2787,32.13,32.25,1809,31.2540301606587,31.2540301606587,31.1100505615767,31.2262412266059,1868.30843893859,0.0,1.0
2021-07-06,32.1235,32.5,31.95,32.5,7849,31.1037569005542,31.4683051120834,30.9357645640328,31.4683051120834,8106.33108746768,0.0,1.0
2021-07-07,32.1904,32.1999,32.1,32.1999,27589,31.168533196308,31.1777316239562,31.0810028953193,31.1777316239562,28493.5110679253,0.0,1.0
2021-07-08,31.8488,31.8488,31.57,31.57,2089,30.8377771031915,30.8377771031915,30.5678274581069,30.5678274581069,2157.48829681742,0.0,1.0
2021-07-09,32.2552,32.2552,32.155,32.16,395,31.2312761554238,31.2312761554238,31.1342569501244,31.139098227834,407.950156650495,0.0,1.0
2021-07-12,32.3309,32.3309,32.27,32.27,2016,31.3045730999464,31.3045730999464,31.2456063374441,31.2456063374441,2082.09497672759,0.0,1.0
2021-07-13,32.2052,32.39,32.1859,32.39,1753,31.1828633783283,31.3617970024733,31.1641760463694,31.3617970024733,1810.47246736283,0.0,1.0
2021-07-14,32.2068,32.295,32.15,32.295,2174,31.1844125871954,31.2698127259918,31.1294156724149,31.2698127259918,2245.27503938778,0.0,1.0
2021-07-15,32.1293,32.1301,31.74,31.91,3792,31.1093727826973,31.1101473871308,30.7324309002317,30.8970343423564,3916.32150384475,0.0,1.0
2021-07-16,31.9229,32.23,31.918,32.22,3022,30.909524838847,31.2068761157677,30.9047803866917,31.1971935603486,3121.07689467796,0.0,1.0
2021-07-19,31.374,31.59,29.95,31.4,6152,30.3780493718925,30.5871925689451,28.9992534802123,30.4032240159822,6353.69459168061,0.0,1.0
2021-07-20,31.8868,31.89,31.58,31.58,963,30.8745708137841,30.8776692315182,30.577510013526,30.577510013526,994.572154061838,0.0,1.0
2021-07-21,32.1465,32.1465,32.04,32.08,1742,31.1260267780182,31.1260267780182,31.0229075628047,31.0616377844811,1799.11183008901,0.0,1.0
2021-07-22,32.2193,32.2193,32.12,32.1799,1024,31.1965157814692,31.1965157814692,31.1003680061575,31.158366513118,1057.57205167116,0.0,1.0
2021-07-23,32.4657,32.4998,32.28,32.28,3172,31.4350939469959,31.4681114609751,31.2552888928632,31.2552888928632,3275.99467568448,0.0,1.0
2021-07-26,32.5003,32.52,32.46,32.52,3170,31.468595588746,31.4876702229217,31.429574890407,31.4876702229217,3273.92910527106,0.0,1.0
2021-07-27,32.4357,32.4399,32.28,32.4,5025,31.4060462807386,31.4101129540146,31.2552888928632,31.3714795578924,5189.74566371832,0.0,1.0
2021-07-28,32.4319,32.54,32.4319,32.54,14733,31.4023669096794,31.5070353337599,31.4023669096794,31.5070353337599,15216.0244504601,0.0,1.0
2021-07-29,32.6203,32.64,32.5901,32.64,972,31.5847862537753,31.6038608879509,31.5555449364096,31.6038608879509,1003.86722092223,0.0,1.0
2021-07-30,32.5703,32.6,32.57,32.6,2313,31.5363734766797,31.5651306662745,31.5360830000172,31.5651306662745,2388.83218312049,0.0,1.0
2021-08-02,32.5351,32.7699,32.535,32.55,3393,31.5022908816045,31.729637282845,31.5021940560503,31.516717889179,3504.24020636741,0.0,1.0
2021-08-03,32.753,32.753,32.53,32.66,3010,31.7132737641867,31.7132737641867,31.4973527783408,31.6232259987891,3108.68347219744,0.0,1.0
2021-08-04,32.665,32.665,32.59,32.618,4509,31.6280672764986,31.6280672764986,31.5554481108554,31.5825592660289,4656.8284970559,0.0,1.0
2021-08-05,32.7572,32.86,32.71,32.86,3204,31.7173404374628,31.8168771071711,31.6716387758846,31.8168771071711,3309.0438022992,0.0,1.0
2021-08-06,32.8354,33.02,32.772,33.02,1389,31.7930580208401,31.9717979938768,31.731670619483,31.9717979938768,1434.53865212035,0.0,1.0
2021-08-09,32.78,33.03,32.77,33.03,2660,31.7394166638183,31.9814805492959,31.7297341083992,31.9814805492959,2747.2086498489,0.0,1.0
2021-08-10,32.7949,32.85,32.79,32.8,2467,31.7538436713928,31.807194551752,31.7490992192374,31.7587817746565,2547.88110495385,0.0,1.0
2021-08-11,32.929,32.94,32.75,32.75,3146,31.883686739563,31.894337550524,31.710368997561,31.710368997561,3249.14226031001,0.0,1.0
2021-08-12,32.988,33.0,32.895,33.0,3181,31.9408138165357,31.9524328830386,31.850766051138,31.9524328830386,3285.28974254486,0.0,1.0
2021-08-13,33.0286,33.0692,33.0286,33.03,940,31.9801249915372,32.0194361665388,31.9801249915372,31.9814805492959,970.818094307506,0.0,1.0
2021-08-16,33.1257,33.1257,32.84,33.08,3121,32.0741426046567,32.0741426046567,31.7975119963329,32.0298933263914,3223.32263014226,0.0,1.0
2021-08-17,32.9688,33.05,32.786,33.05,6742,31.922223310131,32.0008456601341,31.7452261970698,32.0008456601341,6963.03786363958,0.0,1.0
2021-08-18,32.6531,32.995,32.6501,32.91,5300,31.6165450355499,31.947591605329,31.6136402689242,31.8652898842667,5473.7615955636,0.0,1.0
2021-08-19,32.7401,33.59,32.63,32.66,44552,31.7007832676961,32.5237036527656,31.5941783325318,31.6232259987891,46012.6465293489,0.0,1.0
2021-08-20,33.11,33.43,32.7909,32.94,59773,32.0589409926487,32.36878276606,31.7499706492251,31.894337550524,61732.6701606836,0.0,1.0
2021-08-23,33.2999,33.75,33.29,33.52,49384,32.2428127200575,32.6786245394713,32.2332269901926,32.4559257648319,51003.0646481721,0.0,1.0
2021-08-24,33.2862,33.66,33.2,33.45,142757,32.2295476191333,32.5914815406993,32.1460839914206,32.3881478768982,147437.317754316,0.0,1.0
2021-08-25,33.3934,33.52,33.26,33.52,40926,32.3333446132261,32.4559257648319,32.2041793239352,32.4559257648319,42267.767369818,0.0,1.0
2021-08-26,33.1627,33.49,33.15,33.49,27981,32.1099680597074,32.4268780985746,32.0976712143251,32.4268780985746,28898.3628689556,0.0,1.0
2021-08-27,33.45,33.49,33.27,33.38,9113,32.3881478768982,32.4268780985746,32.2138618793544,32.3203699889645,9411.77158874926,0.0,1.0
2021-08-30,33.53,33.79,33.455,33.79,45854,32.465608320251,32.7173547611477,32.3929891546077,32.7173547611477,47357.3328684855,0.0,1.0
2021-08-31,33.48,33.75,33.39,33.75,40277,32.4171955431555,32.6786245394713,32.3300525443836,32.6786245394713,41597.4897706632,0.0,1.0
2021-09-01,33.4584,33.62,33.4,33.62,27886,32.3962812234502,32.5527513190229,32.3397350998027,32.5527513190229,28800.2482743182,0.0,1.0
2021-09-02,33.5494,33.6,33.49,33.49,13476,32.4843924777641,32.5333862081847,32.4268780985746,32.4268780985746,13917.8134456255,0.0,1.0
2021-09-03,33.55,33.69,33.5,33.69,11124,32.4849734310892,32.6205292069567,32.4365606539937,32.6205292069567,11488.7026394433,0.0,1.0
2021-09-07,33.38,33.7,33.31,33.7,31582,32.3203699889645,32.6302117623758,32.2525921010308,32.6302117623758,32617.4223983188,0.0,1.0
2021-09-08,33.3,33.56,33.21,33.56,43259,32.2429095456117,32.4946559865083,32.1557665468397,32.4946559865083,44677.2552570727,0.0,1.0
2021-09-09,33.12,33.38,33.12,33.38,7073,32.0686235480678,32.3203699889645,32.0686235480678,32.3203699889645,7304.88976706063,0.0,1.0
2021-09-10,33.02,33.4,33.02,33.25,37119,31.9717979938768,32.3397350998027,31.9717979938768,32.1944967685161,38335.9540878727,0.0,1.0
2021-09-13,33.16,33.33,32.92,33.33,32798,32.1073537697442,32.271957211869,31.8749724396858,32.271957211869,33873.2892096783,0.0,1.0
2021-09-14,32.86,33.36,32.8001,33.36,12038,31.8168771071711,32.3010048781263,31.7588786002107,32.3010048781263,12432.6683183764,0.0,1.0
2021-09-15,33.13,33.205,32.88,33.02,15945,32.0783061034869,32.1509252691302,31.8362422180093,31.9717979938768,16467.7601209928,0.0,1.0
2021-09-16,33.17,33.28,32.94,33.02,14690,32.1170363251633,32.2235444347735,31.894337550524,31.9717979938768,15171.6146865716,0.0,1.0
2021-09-17,32.91,33.19,32.85,33.19,14906,31.8652898842667,32.1364014360015,31.807194551752,32.1364014360015,15394.6962912209,0.0,1.0
2021-09-20,32.35,32.75,32.01,32.61,31012,31.3230667807969,31.710368997561,30.9938598965474,31.5748132216936,32028.734830494,0.0,1.0
2021-09-21,32.35,32.6,32.3287,32.43,12724,31.3230667807969,31.5651306662745,31.3024429377542,31.4005272241497,13141.1589701795,0.0,1.0
2021-09-22,32.91,32.92,32.4799,32.58,23621,31.8652898842667,31.8749724396858,31.4488431756911,31.5457655554363,24395.4193676995,0.0,1.0
2021-09-23,33.08,33.125,32.67,32.67,11819,32.0298933263914,32.0734648257774,31.6329085542082,31.6329085542082,12206.4883581068,0.0,1.0
2021-09-24,33.0443,33.055,32.9205,32.96,3074,32.0339599996674,32.0443328437584,31.9139452241098,31.9522374990252,3170.95289502311,0.0399,1.0
2021-09-27,32.92,33.0254,32.92,33.02,18765,31.9134605117691,32.0156378731889,31.9134605117691,32.0104029799094,19356.8415989293,0.0,1.0
2021-09-28,32.28,32.67,32.23,32.67,10830,31.2930287156715,31.6711043414185,31.2445574816014,31.6711043414185,11171.5744479832,0.0,1.0
2021-09-29,32.3,32.515,32.28,32.51,9298,31.3124172092996,31.5208435158011,31.2930287156715,31.5159963923941,9591.25569873939,0.0,1.0
2021-09-30,32.0,32.505,32.0,32.505,7546,31.0215898048788,31.5111492689871,31.0215898048788,31.5111492689871,7783.99822571387,0.0,1.0
2021-10-01,32.3401,32.4599,31.91,32.22,6412,31.3512911390238,31.4674282158558,30.9343415835526,31.2348632347874,6614.23225858432,0.0,1.0
2021-10-04,31.93,32.35,31.8481,32.35,13738,30.9537300771807,31.3608884433697,30.8743341957738,31.3608884433697,14171.2917605164,0.0,1.0
2021-10-05,32.34,32.4591,32.0699,32.1,13401,31.3511941965557,31.4666526761107,31.0893525901089,31.1185322730191,13823.6628972689,0.0,1.0
2021-10-06,32.46,32.57,31.865,32.57,15265,31.467525158324,31.5741618732782,30.8907174728895,31.5741618732782,15746.4528114924,0.0,1.0
2021-10-07,32.6972,32.885,32.6,32.6,4695,31.6974726927526,31.87953064792,31.6032446137203,31.6032446137203,4843.07867343316,0.0,1.0
2021-10-08,32.67,32.89,32.5782,32.89,7739,31.6711043414185,31.884377771327,31.5821111556657,31.884377771327,7983.08537884966,0.0,1.0
2021-10-11,32.47,32.83,32.46,32.47,8693,31.477219405138,31.8262122904429,31.467525158324,31.477219405138,8967.17420833959,0.0,1.0
2021-10-12,32.63,32.63,32.37,32.55,8306,31.6323273541624,31.6323273541624,31.3802769369977,31.5547733796502,8567.96836241443,0.0,1.0
2021-10-13,32.52,32.56,32.25,32.56,12043,31.5256906392081,31.5644676264642,31.2639459752295,31.5644676264642,12422.8320477434,0.0,1.0
2021-10-14,33.01,33.06,32.8,32.98,24290,32.0007087330953,32.0491799671655,31.7971295500008,31.9716259926532,25056.0981848118,0.0,1.0
2021-10-15,33.21,33.3,33.15,33.15,10063,32.1945936693758,32.281841890702,32.1364281884917,32.1364281884917,10380.3835337077,0.0,1.0
2021-10-18,33.3,33.3899,33.061,33.21,14784,32.281841890702,32.3689931695601,32.0501493918469,32.1945936693758,15250.2822381333,0.0,1.0
2021-10-19,33.53,33.58,33.4194,33.46,14466,32.5048095674246,32.5532808014947,32.3975911976615,32.4369498397264,14922.2526283033,0.0,1.0
2021-10-20,33.71,33.7699,33.631,33.631,11171,32.679306010077,32.7373745484931,32.6027214602463,32.6027214602463,11523.3294698449,0.0,1.0
2021-10-21,33.82,33.85,33.6757,33.85,6675,32.7859427250313,32.8150254654734,32.6460547435049,32.8150254654734,6885.52718746886,0.0,1.0
2021-10-22,33.9682,33.99,33.83,33.9,5879,32.9296114628152,32.9507449208697,32.7956369718453,32.8634966995435,6064.42162324036,0.0,1.0
2021-10-25,34.18,34.185,33.99,34.0,4373,33.1349356103362,33.1397827337432,32.9507449208697,32.9604391676838,4510.92290498896,0.0,1.0
2021-10-26,34.31,34.459,34.264,34.39,9201,33.2609608189185,33.4054050964475,33.216367283574,33.3385147934307,9491.19635234472,0.0,1.0
2021-10-27,33.97,34.27,33.97,34.2,15015,32.9313564272417,33.2221838316624,32.9313564272417,33.1543241039643,15488.5678981041,0.0,1.0
2021-10-28,34.19,34.19,34.01,34.01,5887,33.1446298571502,33.1446298571502,32.9701334144978,32.9701334144978,6072.6739404688,0.0,1.0
2021-10-29,34.3876,34.39,34.02,34.02,3837,33.3361881741954,33.3385147934307,32.9798276613118,32.9798276613118,3958.01765068434,0.0,1.0
2021-11-01,34.55,34.55,34.3514,34.5,17676,33.4936227424551,33.4936227424551,33.3010950007286,33.445151508385,18233.4949162097,0.0,1.0
2021-11-02,34.7,34.7,34.59,34.59,3740,33.6390364446655,33.6390364446655,33.5323997297112,33.5323997297112,3857.95830428967,0.0,1.0
2021-11-03,34.919,34.9199,34.6,34.6,3846,33.8513404498926,33.8522129321059,33.5420939765252,33.5420939765252,3967.30150756633,0.0,1.0
2021-11-04,35.13,35.1621,34.97,34.98,11040,34.0558890576685,34.0870075899416,33.9007811086441,33.9104753554582,11388.1977752294,0.0,1.0
2021-11-05,35.28,35.535,35.21,35.47,11012,34.2013027598789,34.4485060536365,34.1334430321807,34.3854934493454,11359.3146649299,0.0,1.0
2021-11-08,35.2563,35.45,35.2169,35.45,8145,34.1783273949297,34.3661049557173,34.1401320624824,34.3661049557173,8401.89047819233,0.0,1.0
2021-11-09,35.46,35.46,35.06,35.42,13894,34.3757992025314,34.3757992025314,33.9880293299704,34.3370222152753,14332.2119464707,0.0,1.0
2021-11-10,34.93,35.1582,34.8015,35.12,8793,33.8620041213881,34.0832268336841,33.7374330498278,34.0461948108545,9070.32817369492,0.0,1.0
2021-11-11,34.96,35.32,34.9585,35.32,7659,33.8910868618301,34.240079747135,33.889632724808,34.240079747135,7900.5622065654,0.0,1.0
2021-11-12,35.16,35.16,34.9587,35.1,7275,34.0849717981106,34.0849717981106,33.8898266097443,34.0268063172265,7504.4509796009,0.0,1.0
2021-11-15,35.12,35.33,35.08,35.33,21193,34.0461948108545,34.249773993949,34.0074178235984,34.249773993949,21861.4198777569,0.0,1.0
2021-11-16,35.3525,35.39,35.2,35.2,14269,34.2715860492806,34.3079394748332,34.1237487853667,34.1237487853667,14719.0393165533,0.0,1.0
2021-11-17,35.1839,35.37,35.18,35.37,12398,34.1081410479961,34.2885509812051,34.1043602917387,34.2885509812051,12789.0286247549,0.0,1.0
2021-11-18,35.22,35.26,35.0311,35.26,3741,34.1431372789948,34.1819142662509,33.9600129566778,34.1819142662509,3858.98984394322,0.0,1.0
2021-11-19,35.12,35.32,35.03,35.32,6320,34.0461948108545,34.240079747135,33.9589465895283,34.240079747135,6519.33061045741,0.0,1.0
2021-11-22,35.0,35.4499,35.0,35.35,9737,33.9298638490862,34.3660080132492,33.9298638490862,34.2691624875771,10044.1016066493,0.0,1.0
2021-11-23,34.99,35.0,34.76,35.0,9279,33.9201696022722,33.9298638490862,33.6972019255496,33.9298638490862,9571.65644532188,0.0,1.0
2021-11-24,35.13,35.13,34.84,34.84,3214,34.0558890576685,34.0558890576685,33.7747559000618,33.7747559000618,3315.36844652059,0.0,1.0
2021-11-26,34.4143,34.73,34.2001,34.73,6174,33.3620718131888,33.6681191851076,33.1544210464324,33.6681191851076,6368.72582103861,0.0,1.0
2021-11-29,34.8448,34.9399,34.54,34.75,9350,33.7794091385326,33.8716014257339,33.4839284956411,33.6875076787356,9644.89576072416,0.0,1.0
2021-11-30,34.0657,34.72,34.0657,34.72,11298,33.0241303692519,33.6584249382935,33.0241303692519,33.6584249382935,11654.3350058462,0.0,1.0
2021-12-01,33.6,34.7,33.6,34.59,6067,32.5726692951228,33.6390364446655,32.5726692951228,33.5323997297112,6258.3510781084,0.0,1.0
2021-12-02,34.1983,34.322,33.81,33.81,2381,33.1526760820059,33.2725939150954,32.7762484782173,32.7762484782173,2456.09591511061,0.0,1.0
2021-12-03,33.8737,34.486,33.66,34.46,8374,32.8380008304226,33.4315795628454,32.6308347760069,33.4063745211289,8638.11305885607,0.0,1.0
2021-12-06,34.2579,34.4,33.93,33.93,3267,33.2104537930175,33.3482090402447,32.8925794399856,32.8925794399856,3370.04004815891,0.0,1.0
2021-12-07,34.933,35.0199,34.765,34.88,17615,33.8649123954323,33.9491554002461,33.7020490489566,33.8135328873179,18170.5709973429,0.0,1.0
2021-12-08,35.04,35.1,34.82,35.1,13596,33.9686408363423,34.0268063172265,33.7553674064338,34.0268063172265,14024.8131297119,0.0,1.0
2021-12-09,34.7213,34.884,34.7213,34.875,1223,33.6596851903794,33.8174105860435,33.6596851903794,33.8086857639109,1261.57299629579,0.0,1.0
2021-12-10,35.0429,35.0429,34.62,34.62,14403,33.9714521679184,33.9714521679184,33.5614824701533,33.5614824701533,14857.2656301294,0.0,1.0
2021-12-13,34.8019,35.11,34.77,35.11,2391,33.7378208197004,34.0365005640405,33.7068961723637,34.0365005640405,2466.41131164615,0.0,1.0
2021-12-14,34.437,34.6442,34.28,34.58,2560,33.3840777534566,33.5849425474432,33.2318780784765,33.5227054828972,2640.74151309667,0.0,1.0
2021-12-15,35.25,35.43,34.38,34.38,19688,34.1722200194368,34.3467164620893,33.3288205466167,33.3288205466167,20308.9526991591,0.0,1.0
2021-12-16,34.8797,35.34,34.7,35.34,6281,33.8132420599135,34.2594682407631,33.6390364446655,34.2594682407631,6479.10056396883,0.0,1.0
2021-12-17,34.4917,34.66,34.221,34.43,14427,33.4371052835294,33.6002594574094,33.1746820222737,33.3772917806868,14882.0225818147,0.0,1.0
2021-12-20,34.1119,34.4,33.561,34.4,21061,33.0689177895327,33.3482090402447,32.5348617325481,33.3482090402447,21725.2566434879,0.0,1.0
2021-12-21,34.6748,34.6748,34.27,34.27,6295,33.6146069426941,33.6146069426941,33.2221838316624,33.2221838316624,6493.54211911858,0.0,1.0
2021-12-22,35.11,35.11,34.59,34.59,15705,34.0365005640405,34.0365005640405,33.5323997297112,33.5323997297112,16200.3302590559,0.0,1.0
2021-12-23,35.3584,35.45,35.255,35.27,3666,34.2773056549009,34.3661049557173,34.1770671428439,34.1916085130649,3781.62436992671,0.0,1.0
2021-12-27,35.7444,35.7444,35.4,35.4,4230,34.7226593535372,34.7226593535372,34.3881039020159,34.3881039020159,4354.47096550217,0.0734,1.0
2021-12-28,35.7045,35.89,35.68,35.89,4324,34.6838998804951,34.8640974306031,34.6601002040657,34.8640974306031,4451.23698695777,0.0,1.0
2021-12-29,35.8084,35.8373,35.64,35.64,3173,34.7848299368628,34.8129038408958,34.6212435894872,34.6212435894872,3266.36793700672,0.0,1.0
2021-12-30,35.6971,35.88,35.6971,35.88,4500,34.676711406798,34.8543832769584,34.676711406798,34.8543832769584,4632.415920747,0.0,1.0
2021-12-31,35.6184,35.725,35.61,35.66,4628,34.6002610176147,34.7038138954666,34.5921011285532,34.6406718967764,4764.18241804824,0.0,1.0
2022-01-03,35.7,35.7,35.52,35.63,4664,34.679528511355,34.679528511355,34.5046737457515,34.6115294358425,4801.24174541421,0.0,1.0
2022-01-04,35.7351,35.858,35.5433,35.81,11273,34.7136251906477,34.8330121389402,34.5273077237435,34.786384201446,11604.7165943513,0.0,1.0
2022-01-05,35.05,35.75,35.05,35.75,25588,34.0481085244535,34.7280992795782,34.0481085244535,34.7280992795782,26340.9463511276,0.0,1.0
2022-01-06,35.0671,35.29,34.91,35.29,9432,34.0647197271859,34.2812482119248,33.9121103734286,34.2812482119248,9709.54376988569,0.0,1.0
2022-01-07,34.83,35.28,34.78,35.28,19243,33.8343971442715,34.2715340582802,33.7858263760483,34.2715340582802,19809.2399028743,0.0,1.0
2022-01-10,34.7543,34.7543,34.26,34.74,5843,33.7608610011816,33.7608610011816,33.2806903865272,33.7469697614698,6014.93471664993,0.0,1.0
2022-01-11,35.058,35.1,34.68,34.96,12359,34.0558798473693,34.0966792926767,33.688684839602,33.9606811416518,12722.6729698916,0.0,1.0
2022-01-12,35.2,35.32,35.13,35.13,3724,34.1938208291231,34.3103906728588,34.1258217536107,34.1258217536107,3833.58153085818,0.0,1.0
2022-01-13,34.69,35.2,34.69,35.2,3403,33.6983989932466,34.1938208291231,33.6983989932466,34.1938208291231,3503.13586184489,0.0,1.0
2022-01-14,34.7127,34.7127,34.39,34.4,10019,33.7204501220199,33.7204501220199,33.4069743839075,33.4166885375521,10313.8166911031,0.0,1.0
2022-01-18,34.08,34.5,34.04,34.5,20564,33.1058356209237,33.5138300739985,33.0669790063452,33.5138300739985,21169.1113320536,0.0,1.0
2022-01-19,33.87,34.3,33.85,34.16,16373,32.9018383943864,33.3195470011058,32.8824100870971,33.1835488500808,16854.7879711979,0.0,1.0
2022-01-20,33.4773,34.3299,33.4773,33.9,2613,32.5203635807615,33.3485923205032,32.5203635807615,32.9309808553203,2689.88951131375,0.0,1.0
2022-01-21,32.85,33.43,32.85,33.09,15603,31.9109947226334,32.4744156340223,31.9109947226334,32.1441344101047,16062.13013587,0.0,1.0
2022-01-24,32.96,32.96,31.6101,32.52,22020,32.0178504127244,32.0178504127244,30.7065368122348,31.5904276523603,22667.9552388553,0.0,1.0
2022-01-25,32.5533,32.9227,31.99,32.55,8380,31.622775783997,31.9816166196299,31.0755775091946,31.6195701132942,8626.58787019106,0.0,1.0
2022-01-26,32.48,33.08,32.32,32.62,20301,31.5515710377818,32.13442025646,31.3961445794676,31.6875691888067,20898.3723571299,0.0,1.0
2022-01-27,32.3393,33.01,32.1905,32.88,6662,31.4148928960017,32.0664211809476,31.2703462897695,31.9401371835673,6858.03441422589,0.0,1.0
2022-01-28,33.0,33.0,32.0,32.43,3792,32.0567070273029,32.0567070273029,31.0852916628392,31.5030002695586,3903.58248254947,0.0,1.0
2022-01-31,33.5851,33.5851,33.0,33.31,10782,32.6250821570506,32.6250821570506,32.0567070273029,32.3578457902867,11099.2685461098,0.0,1.0
2022-02-01,33.8432,33.8432,33.5399,33.61,7201,32.8758044626187,32.8758044626187,32.5811741825769,32.6492703996258,7412.89489895536,0.0,1.0
2022-02-02,34.2187,34.2187,33.82,33.97,3883,33.2405709319749,33.2405709319749,32.8532676261632,32.9989799308327,3997.26022672457,0.0,1.0
2022-02-03,33.5217,34.21,33.5,34.21,8949,32.5634944229436,33.232119618304,32.5424147095348,33.232119618304,9212.33112772553,0.0,1.0
2022-02-04,33.5875,33.7301,33.2894,33.4,4640,32.6274135539254,32.7659373848979,32.3378346337787,32.4452731730884,4776.53552717022,0.0,1.0
2022-02-07,33.439,33.67,33.439,33.5,5386,32.4831583723025,32.7075553214936,32.4831583723025,32.5424147095348,5544.48714425407,0.0,1.0
2022-02-08,33.8061,33.8061,33.43,33.54,3358,32.8397649525971,32.8397649525971,32.4744156340223,32.5812713241133,3456.81170263742,0.0,1.0
2022-02-09,34.3141,34.335,34.19,34.19,2905,33.3332439577447,33.353546538862,33.2126913110147,33.2126913110147,2990.48183328222,0.0,1.0
2022-02-10,33.6556,34.25,33.62,33.75,9127,32.6935669402453,33.2709762328826,32.6589845532704,32.7852685506507,9395.56891303507,0.0,1.0
2022-02-11,33.0891,33.94,32.91,33.94,19787,32.1432601362766,32.9698374698988,31.9692796445012,32.9698374698988,20369.2475164046,0.0,1.0
2022-02-14,32.9068,33.08,32.6219,32.95,15499,31.9661711153349,32.13442025646,31.6894148779992,32.0081362590797,15955.0698568128,0.0,1.0
2022-02-15,33.4017,33.413,33.27,33.32,1878,32.446924579208,32.4579015728264,32.3189891757081,32.3675599439313,1933.26157759174,0.0,1.0
2022-02-16,33.4338,33.4338,33.1488,33.165,3172,32.4781070124073,32.4781070124073,32.2012536335351,32.2169905624394,3265.33851124654,0.0,1.0
2022-02-17,32.7767,33.3,32.7664,33.3,7372,31.8397899764182,32.348131636642,31.8297843981642,32.348131636642,7588.92670394373,0.0,1.0
2022-02-18,32.5089,32.775,32.46,32.775,6071,31.5796449418148,31.8381385702986,31.5321427304925,31.8381385702986,6249.64378996777,0.0,1.0
2022-02-22,32.1603,32.3471,32.1603,32.32,5443,31.2410095457627,31.4224699358445,31.2410095457627,31.3961445794676,5603.16441258353,0.0,1.0
2022-02-23,31.5211,32.51,31.5211,32.51,4552,30.6200808447975,31.5807134987157,30.6200808447975,31.5807134987157,4685.94606027563,0.0,1.0
2022-02-24,32.04,32.1299,30.56,30.77,12168,31.1241482774177,31.211478518683,29.6864535380114,29.8904507645488,12526.0526496999,0.0,1.0
2022-02-25,32.7875,32.7875,32.1775,32.3,5597,31.8502812623544,31.8502812623544,31.2577178900315,31.3767162721783,5761.69597964909,0.0,1.0
2022-02-28,32.7042,32.7042,32.41,32.5,4254,31.7693623624945,31.7693623624945,31.4835719622693,31.5709993450711,4379.17718374616,0.0,1.0
2022-03-01,32.2006,32.6,32.1001,32.6,2725,31.2801575849506,31.6681408815174,31.182530340822,31.6681408815174,2805.18519645235,0.0,1.0
2022-03-02,32.8762,32.9138,32.49,32.49,2718,31.9364458051823,31.9729710228861,31.5612851914264,31.5612851914264,2797.97921613118,0.0,1.0
2022-03-03,32.649,33.0,32.5642,33.0,4004,31.7157402343761,32.0567070273029,31.6333642114696,32.0567070273029,4121.82074370466,0.0,1.0
2022-03-04,32.4103,32.4103,32.11,32.2315,4624,31.4838633868787,31.4838633868787,31.1921473529302,31.3101743197125,4760.06471500757,0.0,1.0
2022-03-07,31.5729,32.165,31.5729,32.05,5437,30.6704001606767,31.2455751979757,30.6704001606767,31.1338624310624,5596.98785802254,0.0,1.0
2022-03-08,31.338,31.97,31.3155,31.5,6124,30.4422146915642,31.0561492019053,30.4203578458638,30.5995839806073,6304.20335525657,0.0,1.0
2022-03-09,32.0653,32.1801,31.82,31.82,4027,31.1487250861387,31.2602435699791,30.9104368972357,30.9104368972357,4145.49753618847,0.0,1.0
2022-03-10,31.925,31.925,31.79,31.82,11665,31.0124355105044,31.0124355105044,30.8812944363018,30.9104368972357,12008.2514923364,0.0,1.0
2022-03-11,31.5751,32.14,31.5751,32.03,8906,30.6725372744786,31.2212898138641,30.6725372744786,31.1144341237731,9168.06582003837,0.0,1.0
2022-03-14,31.4281,31.8515,31.25,31.71,16424,30.5297392159024,30.9410364812163,30.3567301394914,30.8035812071447,16907.2886849663,0.0,1.0
2022-03-15,32.0878,32.0878,31.53,31.53,1998,31.1705819318391,31.1705819318391,30.6287264415412,30.6287264415412,2056.79266881166,0.0,1.0
2022-03-16,32.73,32.73,32.18,32.28,3900,31.7944248788977,31.7944248788977,31.2601464284427,31.357287964889,4014.76046464739,0.0,1.0
2022-03-17,33.1104,33.1104,32.7,32.72,2173,32.1639512835397,32.1639512835397,31.7652824179638,31.7847107252531,2236.94217684071,0.0,1.0
2022-03-18,33.4475,33.4475,33.17,33.17,3433,32.4914154029004,32.4914154029004,32.2218476392618,32.2218476392618,3534.01863464987,0.0,1.0
2022-03-21,33.4121,33.5284,33.38,33.5,4730,32.4570272989984,32.5700029058855,32.4258448657991,32.5424147095348,4869.18384558517,0.0,1.0
2022-03-22,33.7274,33.78,33.5901,33.5901,5703,32.7633145634138,32.8144110115846,32.629939233873,32.629939233873,5870.81511022669,0.0,1.0
2022-03-23,33.2674,33.5201,33.2674,33.5,2568,32.3164634957605,32.5619401583605,32.3164634957605,32.5424147095348,2643.56535210628,0.0,1.0
2022-03-24,33.69,33.69,33.428,33.43,2444,32.7269836287829,32.7269836287829,32.4724728032934,32.4744156340223,2515.9165578457,0.0,1.0
2022-03-25,33.87,33.87,33.69,33.6971,1863,32.9611918731551,32.9611918731551,32.786021677195,32.7929311682579,1914.36675721035,0.0611,1.0
2022-03-28,33.9794,33.9794,33.7845,33.82,1534,33.0676564255886,33.0676564255886,32.8779860300741,32.9125334853884,1576.29554780498,0.0,1.0
2022-03-29,34.477,34.477,34.225,34.24,5907,33.5519047006427,33.5519047006427,33.3066664262986,33.3212639426286,6069.86818832073,0.0,1.0
2022-03-30,34.32,34.5,34.16,34.5,2794,33.3991173630553,33.5742875590154,33.2434105222019,33.5742875590154,2871.03634978299,0.0,1.0
2022-03-31,33.889,34.35,33.889,34.35,3779,32.9796820605064,33.4283123957153,32.9796820605064,33.4283123957153,3883.19483386898,0.0,1.0
2022-04-01,33.9027,33.9046,33.75,33.89,3812,32.9930144587545,32.9948634774896,32.844411742515,32.9806552282618,3917.10471201602,0.0,1.0
2022-04-04,34.0837,34.0837,33.94,34.01,7496,33.1691578224699,33.1691578224699,33.0293136160285,33.0974353589018,7702.68019970412,0.0,1.0
2022-04-05,33.71,34.09,33.71,34.09,6411,32.8054850323017,33.1752887793285,32.8054850323017,33.1752887793285,6587.76450911194,0.0,1.0
2022-04-06,33.4817,33.5,33.33,33.5,7804,32.583310833759,32.6011198036816,32.4356812852749,32.6011198036816,8019.17239574318,0.0,1.0
2022-04-07,33.687,33.795,33.35,33.52,2420,32.783102173929,32.8882042915051,32.4551446403815,32.6205831587883,2486.72439744984,0.0,1.0
2022-04-08,33.6099,34.0,33.54,34.0,1901,32.7080709399928,33.0877036813485,32.6400465138949,33.0877036813485,1953.4144956827,0.0,1.0
2022-04-11,33.0686,33.46,33.0686,33.46,4313,32.1812952340306,32.5621930934682,32.1812952340306,32.5621930934682,4431.91831661204,0.0,1.0
2022-04-12,32.9208,33.48,32.89,33.41,4162,32.0374610397923,32.5816564485749,32.007487472928,32.5135347057016,4276.75493478769,0.0,1.0
2022-04-13,33.2298,33.28,32.98,33.01,2746,32.3381698761904,32.3870228975082,32.095072570908,32.124267603568,2821.71289066002,0.0,1.0
2022-04-14,32.9438,33.5,32.83,33.5,4546,32.0598438981649,32.6011198036816,31.949097407608,32.6011198036816,4671.34260777147,0.0,1.0
2022-04-18,32.8637,32.9406,32.78,32.94,4207,31.9818931609627,32.0567297613479,31.9004390198413,32.0561458606947,4322.99567771548,0.0,1.0
2022-04-19,33.3785,33.3785,33.22,33.22,3978,32.4828799214085,32.4828799214085,32.3286328321881,32.3286328321881,4087.68167481631,0.0,1.0
2022-04-20,33.4358,33.59,33.4,33.57,6032,32.5386424337892,32.6887049016616,32.5038030281482,32.669241546555,6198.31469645347,0.0,1.0
2022-04-21,32.964,33.72,32.935,33.72,4867,32.0795018868227,32.815216709855,32.051280021918,32.815216709855,5001.19324065634,0.0,1.0
2022-04-22,32.0543,32.8001,32.05,32.8001,8766,31.1942111797955,31.9199996917235,31.1900265584476,31.9199996917235,9007.69672233276,0.0,1.0
2022-04-25,32.1,32.1111,31.519,32.0,3969,31.2386849462143,31.2494871082985,30.6732744803654,31.1413681706809,4078.43352623074,0.0,1.0
2022-04-26,31.3751,32.12,31.3751,32.12,3606,30.5332356403728,31.258148301321,30.5332356403728,31.258148301321,3705.42486661327,0.0,1.0
2022-04-27,31.48,31.815,31.39,31.39,3889,30.6353209379074,30.9613321359442,30.5477358399273,30.5477358399273,3996.22776102578,0.0,1.0
2022-04-28,32.1346,32.1346,31.54,31.54,1770,31.2723565505489,31.2723565505489,30.6937110032274,30.6937110032274,1818.80255515959,0.0,1.0
2022-04-29,31.0982,32.05,31.0982,32.0332,12278,30.2637654889209,31.1900265584476,30.2637654889209,31.173677340158,12616.5298148302,0.0,1.0
2022-05-02,31.2848,31.31,30.71,31.1,9908,30.4453585920662,30.4698824195006,29.8859817663004,30.2655171908805,10181.1840206335,0.0,1.0
2022-05-03,31.3715,31.5,31.26,31.44,3186,30.5297322364536,30.654784293014,30.4212240317339,30.596394227694,3273.84459928727,0.0,1.0
2022-05-04,32.2338,32.29,31.1477,31.4,2574,31.368894791878,31.4235868197277,30.3119372928099,30.5574675174807,2644.97049546937,0.0,1.0
2022-05-05,31.1332,32.08,30.95,32.08,12597,30.2978263603576,31.2192215911076,30.1195420275805,31.2192215911076,12944.325303585,0.0,1.0
2022-05-06,30.9757,31.16,30.66,30.91,3635,30.1445524388925,30.3239072562006,29.8373233785337,30.0806153173671,3735.22445650007,0.0,1.0
2022-05-09,29.93,30.61,29.93,30.61,13700,29.12691091714,29.788664990767,29.12691091714,29.788664990767,14077.7372913482,0.0,1.0
2022-05-10,30.0219,30.69,29.775,30.69,6711,29.2163450338552,29.8665184111937,28.9760699150633,29.8665184111937,6896.03612863051,0.0,1.0
2022-05-11,29.5828,30.3134,29.5828,30.02,2830,28.7890270724881,29.500023434535,28.7890270724881,29.21449601512,2908.02894412522,0.0,1.0
2022-05-12,29.5743,29.7,29.2,29.49,12245,28.7807551465678,28.9030823334132,28.4164984557463,28.6987171047931,12582.6199366831,0.0,1.0
2022-05-13,30.276,30.28,29.88,29.88,2092,29.4636269604855,29.4675196315068,29.0782525293733,29.0782525293733,2149.68076010953,0.0,1.0
2022-05-16,30.1775,30.4363,30.01,30.12,5100,29.3677699365851,29.6196257516655,29.2047643375667,29.3118127906534,5240.61753181577,0.0,1.0
2022-05-17,30.7829,30.82,30.44,30.44,1937,29.9569256956642,29.9930302193871,29.6232264723602,29.6232264723602,1990.40709002493,0.0,1.0
2022-05-18,29.5691,30.305,29.5606,30.305,1947,28.77569467424,29.4918488253902,28.7674227483197,29.4918488253902,2000.68281067555,0.0,1.0
2022-05-19,29.44,29.7,29.24,29.24,4676,28.6500587170265,28.9030823334132,28.4554251659597,28.4554251659597,4804.92697622951,0.0,1.0
2022-05-20,29.4337,29.5,28.93,29.5,2886,28.6439277601679,28.7084487823465,28.1537431618062,28.7084487823465,2965.57297976868,0.0,1.0
2022-05-23,30.02,30.02,29.745,29.78,4888,29.21449601512,29.21449601512,28.9468748824033,28.9809357538399,5022.77225402265,0.0,1.0
2022-05-24,29.82,29.83,29.5573,29.83,3060,29.0198624640533,29.0295941416066,28.7642112947271,29.0295941416066,3144.37051908946,0.0,1.0
2022-05-25,30.133,30.28,29.64,29.64,3560,29.3244639714728,29.4675196315068,28.8446922680932,28.8446922680932,3658.15655162041,0.0,1.0
2022-05-26,30.7512,30.8097,30.52,30.52,1076,29.9260762778201,29.9830065915071,29.7010798927869,29.7010798927869,1105.66754200662,0.0,1.0
2022-05-27,31.4144,31.4144,30.95,30.95,8899,30.5714811331575,30.5714811331575,30.1195420275805,30.1195420275805,9144.36380698598,0.0,1.0
2022-05-31,31.1727,31.43,30.97,31.41,2256,30.3362664866933,30.5866625501407,30.1390053826871,30.567199195034,2318.20257877968,0.0,1.0
2022-06-01,30.8904,31.48,30.85,31.48,4971,30.0615412293626,30.6353209379074,30.0222252520471,30.6353209379074,5108.06073542278,0.0,1.0
2022-06-02,31.4782,31.4782,30.72,30.78,6118,30.6335692359478,30.6335692359478,29.8957134438537,29.9541035091737,6286.68589404879,0.0,1.0
2022-06-03,31.0879,31.18,30.99,31.04,1954,30.253741861041,30.3433706113072,30.1584687377938,30.2071271255605,2007.87581513098,0.0,1.0
2022-06-06,31.0942,31.46,31.02,31.22,8657,30.2598728178996,30.6158575828007,30.1876637704538,30.3822973215206,8895.691367241,0.0,1.0
2022-06-07,31.3883,31.43,30.85,30.85,3535,30.5460814547433,30.5866625501407,30.0222252520471,30.0222252520471,3632.46724999387,0.0,1.0
2022-06-08,31.0182,31.29,31.005,31.11,2757,30.1859120684942,30.4504190643939,30.1730662541238,30.2752488684339,2833.0161833757,0.0,1.0
2022-06-09,30.426,31.15,30.426,30.76,9465,29.6096021237856,30.3141755786472,29.6096021237856,29.934640154067,9725.96959581101,0.0,1.0
2022-06-10,29.5404,30.07,29.5,30.07,5722,28.747764759662,29.2631544028867,28.7084487823465,29.2631544028867,5879.76735628427,0.0,1.0
2022-06-13,28.409,29.0,28.3254,29.0,8411,27.6467227612773,28.2218649046796,27.5653659369314,28.2218649046796,8642.90863923578,0.0,1.0
2022-06-14,28.2603,28.3499,28.12,28.28,3103,27.5020127160592,27.5892085469371,27.3654772799859,27.5211841208393,3188.55611788712,0.0,1.0
2022-06-15,28.6539,28.96,28.26,28.43,7053,27.8850515445586,28.1829381944662,27.5017207657326,27.6671592841393,7247.46577488168,0.0,1.0
2022-06-16,27.7176,28.06,27.7176,28.06,6152,26.9738745752396,27.3070872146658,26.9738745752396,27.3070872146658,6321.62334426089,0.0,1.0
2022-06-17,27.8001,27.83,27.5431,27.82,9421,27.0541609150546,27.0832586309391,26.8040568019338,27.0735269533857,9680.7564249483,0.0,1.0
2022-06-21,28.44,28.49,28.17,28.17,2592,27.6768909616927,27.7255493494594,27.4141356677526,27.4141356677526,2663.46679264048,0.0,1.0
2022-06-22,28.4703,28.62,28.25,28.29,2913,27.7063779446793,27.8520611576528,27.4919890881793,27.5309157983926,2993.31742552536,0.0,1.0
2022-06-23,28.6134,28.6134,28.46,28.46,1262,27.8456382504675,27.8456382504675,27.6963543167994,27.6963543167994,1296.79594610814,0.0,1.0
2022-06-24,29.3523,29.3523,29.17,29.17,699,28.6316658464506,28.6316658464506,28.4538415299982,28.4538415299982,716.593222693799,0.0688,1.0
2022-06-27,29.3421,29.4,29.2301,29.2301,8594,28.6217162686788,28.6781947542662,28.5124660029482,28.5124660029482,8810.30351334833,0.0,1.0
2022-06-28,28.8358,29.52,28.8358,29.52,10775,28.1278465406487,28.7952486104061,28.1278465406487,28.7952486104061,11046.1973884487,0.0,1.0
2022-06-29,28.7668,28.7668,28.65,28.69,963,28.0605405733682,28.0605405733682,27.9466081533921,27.9856261054387,987.237873324932,0.0,1.0
2022-06-30,28.5514,28.58,28.33,28.33,1435,27.8504289015972,27.8783267373105,27.6344645370191,27.6344645370191,1471.1177032412,0.0,1.0
2022-07-01,28.8633,28.8633,28.44,28.44,892,28.1546713826807,28.1546713826807,27.7417639051473,27.7417639051473,914.450865011255,0.0,1.0
2022-07-05,28.8109,28.8109,28.24,28.51,2819,28.1035578654996,28.1035578654996,27.5466741449142,27.8100453212289,2889.9517807923,0.0,1.0
2022-07-06,28.9138,29.09,28.75,28.7847,3912,28.2039315471396,28.3758056259049,28.0441530335086,28.0780011069091,4010.46164117043,0.0,1.0
2022-07-07,29.2924,29.2924,29.12,29.1228,792,28.5732364632608,28.5732364632608,28.4050690899399,28.4078003465832,811.933951893402,0.0,1.0
2022-07-08,29.3103,29.42,29.2799,29.36,1894,28.5906969968017,28.6977037302896,28.5610433532463,28.6391768022196,1941.67033445215,0.0,1.0
2022-07-11,28.9673,29.095,28.9673,29.01,2409,28.2561180580019,28.3806828699108,28.2561180580019,28.2977697218117,2469.6324370091,0.0,1.0
2022-07-12,28.6917,29.0521,28.6917,28.79,1449,27.9872843684007,28.3388361163408,27.9872843684007,28.0831709855553,1485.4700710777,0.0,1.0
2022-07-13,28.6145,28.69,28.41,28.41,361,27.9119797209507,27.9856261054387,27.7125004411124,27.7125004411124,370.086056355452,0.0,1.0
2022-07-14,28.55,28.55,28.0699,28.07,4187,27.8490632732755,27.8490632732755,27.380750303836,27.3808478487161,4292.38315224454,0.0,1.0
2022-07-15,28.9936,28.9936,28.91,28.9534,2684,28.2817723614726,28.2817723614726,28.2002248416951,28.2425593196657,2751.55394808319,0.0,1.0
2022-07-18,28.8291,29.225,28.8291,29.18,3277,28.1213110336808,28.5074912140623,28.1213110336808,28.4635960180098,3359.47924287207,0.0,1.0
2022-07-19,29.6592,29.835,29.2801,29.2801,14737,28.9310310835283,29.1025149827732,28.5612384430065,28.5612384430065,15107.9174861781,0.0,1.0
2022-07-20,29.77,29.8,29.58,29.72,2567,29.0391108106975,29.0683742747324,28.853775538476,28.9903383706392,2631.6091597353,0.0,1.0
2022-07-21,30.07,30.07,29.79,29.79,2047,29.3317454510471,29.3317454510471,29.0586197867208,29.0586197867208,2098.52121152247,0.0,1.0
2022-07-22,29.8162,30.12,29.8162,30.12,931,29.0841765453113,29.3805178911054,29.0841765453113,29.3805178911054,954.432461127219,0.0,1.0
2022-07-25,29.9189,29.96,29.8899,29.96,3055,29.184355137191,29.2244460829189,29.1560671219572,29.2244460829189,3131.89169575043,0.0,1.0
2022-07-26,29.635,29.7123,29.54,29.54,1975,28.9074252225401,28.9828274148702,28.8147575864294,28.8147575864294,2024.70903407761,0.0,1.0
2022-07-27,30.3084,30.3084,29.89,29.89,921,29.564292445245,29.564292445245,29.1561646668373,29.1561646668373,944.180769815433,0.0,1.0
2022-07-28,30.75,30.75,30.1989,30.1989,1006,29.9950506358397,29.9950506358397,29.4574808015174,29.4574808015174,1031.32014596561,0.0,1.0
2022-07-29,30.9916,30.9916,30.799,30.799,424,30.2307190662013,30.2307190662013,30.0428476270968,30.0428476270968,434.671711619699,0.0,1.0
2022-08-01,30.9464,30.9464,30.75,30.75,538,30.1866287803886,30.1866287803886,29.9950506358397,29.9950506358397,551.540992574053,0.0,1.0
2022-08-02,30.7669,31.05,30.755,30.79,2528,30.0115357205794,30.2876852761893,29.9999278798455,30.0340685878863,2591.62756361934,0.0,1.0
2022-08-03,31.1957,31.1957,30.81,30.81,2352,30.4298081665192,30.4298081665192,30.0535775639096,30.0535775639096,2411.19779653192,0.0,1.0
2022-08-04,31.1763,31.26,31.1303,31.26,1574,30.4108844597766,30.4925295244341,30.3660138149229,30.4925295244341,1613.61621247501,0.0,1.0
2022-08-05,31.1161,31.1161,30.98,31.01,1592,30.3521624419464,30.3521624419464,30.2194038601078,30.2486673241427,1632.06925683623,0.0,1.0
2022-08-08,31.0648,31.31,31.0648,31.31,1241,30.3021219184466,30.5413019644924,30.3021219184466,30.5413019644924,1272.23489179256,0.0,1.0
2022-08-09,30.9,30.93,30.895,30.92,4975,30.1413679560145,30.1706314200495,30.1364907120087,30.1608769320378,5100.21642761322,0.0,1.0
2022-08-10,31.526,31.526,31.36,31.36,3803,30.7519989055441,30.7519989055441,30.5900744045507,30.5900744045507,3898.71820587198,0.0,1.0
2022-08-11,31.5223,31.85,31.5223,31.81,4289,30.7483897449798,31.0680443171218,30.7483897449798,31.0290263650751,4396.95040362475,0.0,1.0
2022-08-12,32.0305,32.0305,31.698,31.79,7936,31.2441128257321,31.2441128257321,30.9197760993446,31.0095173890518,8135.74222503288,0.0,1.0
2022-08-15,32.1864,32.2,31.97,31.97,6141,31.3961852938338,31.4094513975297,31.1850981732616,31.1850981732616,6295.5636345674,0.0,1.0
2022-08-16,32.2886,32.38,32.1,32.17,2652,31.495876161313,31.5850321817395,31.3119065174131,31.3801879334947,2718.74853588548,0.0,1.0
2022-08-17,32.0294,32.13,31.97,32.11,5089,31.2430398320509,31.3411699814481,31.1850981732616,31.3216610054248,5217.08570856757,0.0,1.0
2022-08-18,32.1325,32.185,32.03,32.13,4703,31.343608603451,31.3948196655122,31.2436251013316,31.3411699814481,4821.37042393266,0.0,1.0
2022-08-19,31.83,32.0001,31.82,32.0001,5493,31.0485353410984,31.2144591821767,31.0387808530868,31.2144591821767,5631.25403756371,0.0,1.0
2022-08-22,31.0946,31.3,31.084,31.3,1621,30.3311902927213,30.5315474764807,30.320850535429,30.5315474764807,1661.79916164041,0.0,1.0
2022-08-23,31.0134,31.16,31.0,31.09,5489,30.2519838500667,30.3949846443175,30.2389128361311,30.326703228236,5627.15336103899,0.0,1.0
2022-08-24,31.097,31.1881,31.04,31.04,6198,30.3335313698441,30.4223947556303,30.2779307881777,30.2779307881777,6353.99827504458,0.0,1.0
2022-08-25,31.5158,31.52,31.15,31.33,1431,30.7420493277722,30.7461462127371,30.3852301563059,30.5608109405157,1467.01702671649,0.0,1.0
2022-08-26,30.4901,31.62,30.4901,31.62,8072,29.7415314924168,30.8436910928537,29.7415314924168,30.8436910928537,8275.16522687314,0.0,1.0
2022-08-29,30.3354,30.42,30.1801,30.42,5194,29.5906295628765,29.6731525314551,29.4391423640555,29.6731525314551,5324.72846734132,0.0,1.0
2022-08-30,29.8961,30.24,29.8,30.24,26220,29.1621149045245,29.4975717472453,29.0683742747324,29.4975717472453,26879.9346195012,0.0,1.0
2022-08-31,29.73,29.94,29.7004,29.94,1255,29.0000928586509,29.2049371068956,28.9712195741364,29.2049371068956,1286.58725962906,0.0,1.0
2022-09-01,29.6993,29.6993,29.35,29.56,5077,28.9701465804551,28.9701465804551,28.629422314208,28.8342665624527,5204.78367899343,0.0,1.0
2022-09-02,29.3763,30.07,29.372,29.91,16215,28.6550766176786,29.3317454510471,28.6508821878336,29.1756736428607,16623.11746206,0.0,1.0
2022-09-06,29.31,29.4,29.1999,29.4,4267,28.5904043621613,28.6781947542662,28.483007449153,28.6781947542662,4374.39668273882,0.0,1.0
2022-09-07,29.8635,29.865,29.38,29.38,4139,29.1303152736065,29.1317784468082,28.6586857782429,28.6586857782429,4243.17503394796,0.0,1.0
2022-09-08,30.1072,30.13,29.8,30.07,2096,29.3680321464505,29.3902723791171,29.0683742747324,29.3317454510471,2148.75449895021,0.0,1.0
2022-09-09,30.5873,30.6,30.4345,30.4345,4348,29.8363451158901,29.8487333156649,29.687296539072,29.687296539072,4457.43538236427,0.0,1.0
2022-09-12,30.7982,30.9,30.76,30.81,2958,30.0420672680559,30.1413679560145,30.0048051238513,30.0535775639096,3032.45029002611,0.0,1.0
2022-09-13,29.5783,30.26,29.49,30.26,13714,28.852117275514,29.5170807232686,28.7659851463711,29.5170807232686,14059.1694649825,0.0,1.0
2022-09-14,29.5839,29.5839,29.5,29.5,957,28.8575797888006,28.8575797888006,28.7757396343828,28.7757396343828,981.086858537859,0.0,1.0
2022-09-15,29.2784,29.56,29.2784,29.56,2302,28.5595801800445,28.8342665624527,28.5595801800445,28.8342665624527,2359.93933997299,0.0,1.0
2022-09-16,28.925,29.0,28.8651,29.0,2666,28.2148565737126,28.2880152338,28.1564271905228,28.2880152338,2733.10090372198,0.0,1.0
2022-09-19,29.2093,29.2093,28.75,28.75,3273,28.492176667884,28.492176667884,28.0441530335086,28.0441530335086,3355.37856634735,0.0,1.0
2022-09-20,28.8666,29.09,28.67,29.09,3194,28.1578903637245,28.3758056259049,27.9661171294154,28.3758056259049,3274.39020498425,0.0,1.0
2022-09-21,28.4589,29.075,28.4589,29.03,1944,27.7601998874894,28.3611738938874,27.7601998874894,28.317278697835,1992.92879101107,0.0,1.0
2022-09-22,28.1609,28.29,28.14,28.24,3023,27.469516144742,27.5954465849725,27.4491292647977,27.5466741449142,3099.08628355272,0.0,1.0
2022-09-23,27.5971,27.92,27.4,27.92,7846,26.9195581106449,27.2345305285413,26.7272971519352,27.2345305285413,8043.47700322681,0.0,1.0
2022-09-26,27.3145,27.62,27.27,27.36,5768,26.7106169774353,27.0093628262191,26.6671008063358,26.7551110400201,5898.40497256562,0.0684,1.0
2022-09-27,27.2353,27.67,27.12,27.67,1154,26.6331679717931,27.0582574004882,26.5204170835287,27.0582574004882,1180.0900378538,0.0,1.0
2022-09-28,27.73,27.88,27.31,27.31,11859,27.116930889611,27.2636146124181,26.7062164657511,26.7062164657511,12127.1124427281,0.0,1.0
2022-09-29,27.3277,27.65,27.225,27.65,3296,26.7235251450423,27.0386995707805,26.6230956894937,27.0386995707805,3370.51712718036,0.0,1.0
2022-09-30,26.9974,27.46,26.9974,27.46,2116,26.400527587421,26.8529001885582,26.400527587421,26.8529001885582,2163.83927218254,0.0,1.0
2022-10-03,27.64,27.7364,27.2,27.33,9313,27.0289206559267,27.1231893951174,26.5986484023592,26.7257742954587,9523.55157931757,0.0,1.0
2022-10-04,28.397,28.42,27.92,27.92,2239,27.76918451036,27.7916760145238,27.3027302718334,27.3027302718334,2289.62009944079,0.0,1.0
2022-10-05,28.3887,28.54,28.04,28.25,7162,27.7610680110314,27.9090229927695,27.4200772500791,27.6254344620091,7323.92101482576,0.0,1.0
2022-10-06,28.1494,28.43,28.11,28.43,2799,27.5270585785797,27.8014549293776,27.4885296540557,27.8014549293776,2862.28077638891,0.0,1.0
2022-10-07,27.35,27.92,27.32,27.92,3471,26.7453321251663,27.3027302718334,26.7159953806049,27.3027302718334,3549.47358872664,0.0,1.0
2022-10-10,27.1589,27.36,27.0,27.34,2354,26.55845706231,26.7551110400201,26.403070105283,26.7355532103125,2407.22005988549,0.0,1.0
2022-10-11,26.9848,27.15,26.9699,27.01,2595,26.3882061547052,26.5497538280901,26.373635571573,26.4128490201368,2653.66867264352,0.0,1.0
2022-10-12,26.8952,27.09,26.8952,27.09,1809,26.3005870776151,26.4910803389673,26.3005870776151,26.4910803389673,1849.89850821276,0.0,1.0
2022-10-13,27.5304,27.61,26.5042,26.51,2774,26.921743749129,26.9995839113653,25.9182315068312,25.9239032774464,2836.71556759657,0.0,1.0
2022-10-14,26.9526,27.3303,26.9526,27.3302,1834,26.3567180488759,26.7260676629043,26.3567180488759,26.7259698737558,1875.46371700509,0.0,1.0
2022-10-17,27.5551,27.6603,27.492,27.58,2601,26.9458976688179,27.04877185308,26.8841927160904,26.9702471668039,2659.80432275367,0.0,1.0
2022-10-18,27.8613,28.04,27.72,28.04,1581,27.2453280416415,27.4200772500791,27.1071519747572,27.4200772500791,1616.74380402674,0.0,1.0
2022-10-19,27.6318,27.7949,27.51,27.77,2153,27.0209019457466,27.1803960470122,26.9017947628272,27.1560465490262,2201.67578119518,0.0,1.0
2022-10-20,27.4704,27.89,27.4226,27.62,1797,26.8630702600061,27.2733935272719,26.8163270470049,27.0093628262191,1837.62720799245,0.0,1.0
2022-10-21,28.0683,28.0683,27.4975,27.5787,2777,27.4477515791154,27.4477515791154,26.88957111926,26.9689759078729,2839.78339265165,0.0,1.0
2022-10-24,28.4673,28.4673,28.2,28.2,548,27.8379302817823,27.8379302817823,27.57653988774,27.57653988774,560.389376727802,0.0,1.0
2022-10-25,28.9041,28.9041,28.84,28.8546,1534,28.2650732825967,28.2650732825967,28.2023904383838,28.2166676540703,1568.68121149717,0.0,1.0
2022-10-26,28.8753,29.02,28.8753,29.02,496,28.2369100078177,28.3784109057523,28.2369100078177,28.3784109057523,507.213742439763,0.0,1.0
2022-10-27,28.8763,29.3,28.8763,29.09,10873,28.2378878993031,28.652220521659,28.2378878993031,28.446863309729,11118.8206079587,0.0,1.0
2022-10-28,29.6464,29.6464,29.06,29.06,6698,28.9909621321949,28.9909621321949,28.4175265651675,28.4175265651675,6849.43073964018,0.0,1.0
2022-10-31,29.4889,29.67,29.4471,29.4471,5365,28.8369442232474,29.0140403712499,28.7960683591585,28.7960683591585,5486.29380683332,0.0,1.0
2022-11-01,29.5398,29.5398,29.3443,29.3443,446,28.8867188998533,28.8867188998533,28.6955411144613,28.6955411144613,456.083324855109,0.0,1.0
2022-11-02,28.7829,29.3445,28.7829,29.33,2221,28.1465528345685,28.6957366927584,28.1465528345685,28.6815572662204,2271.21314911031,0.0,1.0
2022-11-03,28.492,28.6638,28.378,28.4001,3948,27.8620842014712,28.0300859586597,27.7506045721378,27.7722159739647,4037.25777248424,0.0,1.0
2022-11-04,28.8658,29.0337,28.8,28.84,1571,28.2276200387066,28.391808019102,28.1632747789685,28.2023904383838,1606.51772050981,0.0,1.0
2022-11-07,29.2723,29.31,28.9488,29.09,3476,28.6251329275139,28.6619994365128,28.3087850319932,28.446863309729,3554.58663048511,0.0,1.0
2022-11-08,29.3867,29.5899,29.15,29.4,6318,28.7370037134415,28.9357112632709,28.5055367988518,28.750009670197,6460.83956599681,0.0,1.0
2022-11-09,28.85,29.1499,28.825,29.03,3409,28.2121693532376,28.5054390097033,28.187722066103,28.3881898206061,3486.07187092167,0.0,1.0
2022-11-10,30.2908,30.2908,29.7302,29.7302,1870,29.6211154053743,29.6211154053743,29.0729094386698,29.0729094386698,1912.27761766604,0.0,1.0
2022-11-11,30.5602,30.61,30.18,30.18,4959,29.8845593715359,29.9332583675079,29.5127650287941,29.5127650287941,5071.11481604593,0.0,1.0
2022-11-14,30.33,30.67,30.33,30.5,4744,29.6594487516012,29.9919318566307,29.6594487516012,29.825690304116,4851.25402043193,0.0,1.0
2022-11-15,30.5073,30.675,30.46,30.675,1951,29.8328289119593,29.9968213140576,29.7865746447007,29.9968213140576,1995.10889415318,0.0,1.0
2022-11-16,30.2756,30.365,30.24,30.3301,3469,29.6062514547965,29.6936749535896,29.5714385179169,29.6595465407498,3547.42837202326,0.0,1.0
2022-11-17,30.1786,30.25,30.0,30.08,2427,29.5113959807146,29.5812174327708,29.3367445614255,29.414975880256,2481.87046955908,0.0,1.0
2022-11-18,30.3605,30.385,30.2508,30.385,2227,29.6892744419053,29.7132327832972,29.5819997459591,29.7132327832972,2277.34879922047,0.0,1.0
2022-11-21,30.3702,30.42,30.3,30.3,1506,29.6987599893135,29.7474589852855,29.6301120070398,29.6301120070398,1540.04817764976,0.0,1.0
2022-11-22,30.8106,30.8106,30.52,30.66,7615,30.1294233994753,30.1294233994753,29.8452481338236,29.9821529417769,7787.16259814272,0.0,1.0
2022-11-23,31.0,31.0299,30.8825,30.945,3809,30.3146360468064,30.3438750022193,30.1997337972741,30.2608520151105,3895.1152115989,0.0,1.0
2022-11-25,31.01,31.1,31.01,31.1,473,30.3244149616602,30.4124251953445,30.3244149616602,30.4124251953445,483.693750350822,0.0,1.0
2022-11-28,30.5732,31.4,30.535,31.4,5510,29.8972719608459,30.7057926409587,29.8599165061043,30.7057926409587,5634.5720178288,0.0,1.0
2022-11-29,30.5962,30.7,30.465,30.69,11171,29.9197634650096,30.0212686011921,29.7914641021276,30.0114896863383,11423.5578967633,0.0,1.0
2022-11-30,31.4482,31.45,30.49,30.72,7146,30.7529270105541,30.7546872152278,29.8159113892622,30.0408264308998,7307.55928119867,0.0,1.0
2022-12-01,31.51,31.53,31.3153,31.43,7802,30.8133607043506,30.8329185340583,30.622965232147,30.7351293855202,7978.39035990934,0.0,1.0
2022-12-02,31.4524,31.55,31.18,31.18,6231,30.7570341547927,30.8524763637659,30.490656514175,30.490656514175,6371.87263939952,0.0,1.0
2022-12-05,30.8802,31.3,30.84,31.3,5506,30.1974846468578,30.6080034924207,30.1581734091455,30.6080034924207,5630.48158442204,0.0,1.0
2022-12-06,30.4778,30.95,30.38,30.95,7568,29.8039811131405,30.2657414725374,29.7083433258703,30.2657414725374,7739.10000561315,0.0,1.0
2022-12-07,30.4474,30.54,30.4061,30.47,1308,29.7742532119849,29.8648059635312,29.7338662936387,29.7963535595545,1337.57172401454,0.0,1.0
2022-12-08,30.655,30.68,30.605,30.66,8408,29.97726348435,30.0017107714845,29.928368910081,29.9821529417769,8598.09102103533,0.0,1.0
2022-12-09,30.4801,30.74,30.4801,30.6982,2897,29.8062302635569,30.0603842606074,29.8062302635569,30.0195083965185,2962.49639485482,0.0,1.0
2022-12-12,30.9226,30.9226,30.5,30.5,2381,30.2389472458379,30.2389472458379,29.825690304116,29.825690304116,2434.8304853812,0.0,1.0
2022-12-13,31.1333,31.86,30.93,31.86,6703,30.4449889818077,31.1556227242339,30.2461836428297,31.1556227242339,6854.54378139864,0.0,1.0
2022-12-14,30.9237,31.35,30.91,31.16,3723,30.2400229264718,30.6568980666897,30.2266258131221,30.4710986844673,3807.1708933533,0.0,1.0
2022-12-15,30.1679,30.63,30.08,30.63,2841,29.500932541821,29.9528161972155,29.414975880256,29.9528161972155,2905.23032716001,0.0,1.0
2022-12-16,29.8979,30.0,29.68,30.0,4217,29.2369018407682,29.3367445614255,29.0238192861037,29.3367445614255,4312.33941908967,0.0,1.0
2022-12-19,29.621,29.88,29.5547,29.88,2889,28.9661236884662,29.2193975831798,28.9012894829855,29.2193975831798,2954.31552804128,0.0,1.0
2022-12-20,29.6482,29.77,29.51,29.51,3341,28.9927223368686,29.1118295197879,28.8575777335889,28.8575777335889,3416.53450300654,0.0,1.0
2022-12-21,30.0039,30.04,29.75,29.75,5652,29.3405583382185,29.3758602208408,29.0922716900803,29.0922716900803,5779.78240376924,0.0,1.0
2022-12-22,29.6179,29.62,29.45,29.5,3420,28.9630922248615,28.9651457969808,28.7989042444661,28.8477988187351,3497.3205627903,0.0,1.0
2022-12-23,29.7947,29.8,29.548,29.548,20872,29.1359834394769,29.1411662643494,28.8947376100334,28.8947376100334,21343.8815165377,0.0,1.0
2022-12-27,29.6459,29.83,29.61,29.83,2651,29.066944300609,29.2474490060064,29.031745392821,29.2474490060064,2703.80264561739,0.0782,1.0
2022-12-28,29.3518,29.6061,29.3518,29.6061,7947,28.7785877886188,29.0279215560418,28.7785877886188,29.0279215560418,8105.28842878968,0.0,1.0
2022-12-29,29.85,29.91,29.53,29.53,4920,29.2670584253869,29.3258866835284,28.953307715299,28.953307715299,5017.99661125522,0.0,1.0
2022-12-30,29.7322,29.7322,29.6294,29.67,2257,29.1515589452358,29.1515589452358,29.0507665296201,29.0905736509625,2301.95494951281,0.0,1.0
2023-01-03,29.6252,29.99,29.4081,29.99,10226,29.0466485515502,29.4043243610504,28.8337883041749,29.4043243610504,10429.6815745317,0.0,1.0
2023-01-04,29.8073,29.894,29.68,29.894,317,29.2251923150096,29.310199148024,29.1003783606527,29.310199148024,323.314009302419,0.0,1.0
2023-01-05,29.5158,29.78,29.49,29.78,2402,28.9393850275389,29.1984254575552,28.914088876538,29.1984254575552,2449.84306102338,0.0,1.0
2023-01-06,30.2465,30.25,29.905,29.93,2171,29.6558151646052,29.6592468129968,29.3209843286833,29.3454961029089,2214.24200061689,0.0,1.0
2023-01-09,30.1904,30.59,30.1904,30.3,3610,29.6008107432429,29.9926069424652,29.6008107432429,29.708270361448,3681.904017608,0.0,1.0
2023-01-10,30.3637,30.37,30.19,30.2316,3353,29.7707263621749,29.7769033292798,29.6004185548553,29.6412061471667,3419.78508893064,0.0,1.0
2023-01-11,30.6977,30.6977,30.5599,30.56,2538,30.0982036658291,30.0982036658291,29.9630947662975,29.9631928133944,2588.5519104402,0.0,1.0
2023-01-12,30.8281,30.95,30.73,30.75,2704,30.22605708019,30.3455764913141,30.1298728781286,30.1494822975091,2757.85830016953,0.0,1.0
2023-01-13,30.8951,30.9,30.66,30.66,2159,30.2917486351146,30.2965529428628,30.0612399102969,30.0612399102969,2202.00298449187,0.0,1.0
2023-01-17,30.8571,31.0399,30.85,30.97,4267,30.2544907382917,30.4337208314294,30.2475293944116,30.3651859106946,4351.99015045244,0.0,1.0
2023-01-18,30.3487,30.63,30.3487,30.5838,4414,29.7560192976395,30.0318257812262,29.7560192976395,29.9865280224572,4501.91809798385,0.0,1.0
2023-01-19,30.0718,30.25,30.0,30.25,5909,29.4845268863166,29.6592468129968,29.4141290707406,29.6592468129968,6026.69552355835,0.0,1.0
2023-01-20,30.5746,30.5746,30.29,30.29,4267,29.9775076895422,29.9775076895422,29.6984656517578,29.6984656517578,4351.99015045244,0.0,1.0
2023-01-23,30.9452,31.078,30.55,30.55,4723,30.3408702306627,30.4710767753492,29.9533881037042,29.9533881037042,4817.07276320293,0.0,1.0
2023-01-24,30.94,31.02,30.8425,30.92,13009,30.3357717816238,30.4142094591458,30.2401758621439,30.3161623622433,13268.1133975242,0.0,1.0
2023-01-25,30.9412,30.98,30.53,30.53,3420,30.3369483467866,30.3749906203848,29.9337786843237,29.9337786843237,3488.11959562863,0.0,1.0
2023-01-26,31.247,31.247,31.005,31.07,19977,30.6367763691144,30.6367763691144,30.3995023946104,30.463233007597,20374.9020941149,0.0,1.0
2023-01-27,31.31,31.5,31.143,31.143,9694,30.698546040163,30.8848355242776,30.5348073883358,30.5348073883358,9887.08519298943,0.0,1.0
2023-01-30,30.8898,31.22,30.8898,31.15,2599,30.2865521389788,30.6103036529507,30.2865521389788,30.541670685119,2650.76690907567,0.0,1.0
2023-01-31,31.3401,31.4,31.0,31.0,8864,30.7280582163306,30.7867884273752,30.3946000397653,30.3946000397653,9040.55324434273,0.0,1.0
2023-02-01,31.7277,31.93,31.2373,31.41,5808,31.1080887639246,31.3064380409583,30.6272658007149,30.7965931370654,5923.68380450615,0.0,1.0
2023-02-02,31.9844,32.042,31.865,31.89,5989,31.3597756616732,31.416250789489,31.2427074279717,31.2672192021973,6108.28896439177,0.0,1.0
2023-02-03,31.7357,31.9271,31.6237,31.81,6686,31.1159325316768,31.3035946751481,31.006119783146,31.1887815246753,6819.17181765292,0.0,1.0
2023-02-06,31.493,31.525,30.6,31.39,3997,30.8779722274945,30.9093472985033,30.0024116521554,30.7769837176849,4076.61228763965,0.0,1.0
2023-02-07,31.8918,31.92,31.405,31.405,4778,31.2689840499415,31.296633331268,30.7916907822203,30.7916907822203,4873.1682537759,0.0,1.0
2023-02-08,31.5635,31.862,31.5635,31.8263,4951,30.9470954308107,31.2397660150646,30.9470954308107,31.2047632014704,5049.61406957817,0.0,1.0
2023-02-09,31.3993,31.82,31.3993,31.82,4028,30.7861020976969,31.1985862343655,30.7861020976969,31.1985862343655,4108.2297459626,0.0,1.0
2023-02-10,31.421,31.421,31.16,31.16,19459,30.8073783177247,30.8073783177247,30.5514753948093,30.5514753948093,19846.5845647185,0.0,1.0
2023-02-13,31.7705,31.78,31.5101,31.64,4328,31.1500529213988,31.1593673956046,30.8947382810648,31.0221014599411,4414.20514908793,0.0,1.0
2023-02-14,31.9194,31.97,31.6899,31.82,4553,31.2960450486866,31.3456568797192,31.0710269612954,31.1985862343655,4643.68670143191,0.0,1.0
2023-02-15,31.9257,31.94,31.6848,31.6848,3910,31.3022220157915,31.3162427506485,31.0660265593534,31.0660265593534,3987.87942073331,0.0,1.0
2023-02-16,31.5544,31.89,31.55,31.7,13504,30.9381731449926,31.2672192021973,30.9338590727289,31.0809297180826,13772.972812681,0.0,1.0
2023-02-17,31.4274,31.47,31.29,31.29,4099,30.8136533319265,30.8554213952069,30.6789366207825,30.6789366207825,4180.64392470226,0.0,1.0
2023-02-21,30.8258,31.13,30.7869,31.06,4773,30.2238019969612,30.5220612657385,30.1856616762661,30.4534282979068,4868.06866372381,0.0,1.0
2023-02-22,30.7382,30.95,30.7382,30.83,1131,30.1379127400746,30.3455764913141,30.1379127400746,30.2279199750311,1153.52726978245,0.0,1.0
2023-02-23,30.9894,31.2,30.745,31.2,1385,30.3842070474936,30.5906942335702,30.144579942664,30.5906942335702,1412.58644442855,0.0,1.0
2023-02-24,30.6482,30.6901,30.48,30.51,1770,30.0496703528624,30.0907520864646,29.8847551358725,29.9141692649432,1805.25487843938,0.0,1.0
2023-02-27,30.7577,31.06,30.73,31.06,6792,30.1570319239706,30.4534282979068,30.1298728781286,30.4534282979068,6927.28312675721,0.0,1.0
2023-02-28,30.7,30.8,30.7,30.7909,825,30.1004587490579,30.1985058459604,30.1004587490579,30.1895835601422,841.432358594625,0.0,1.0
2023-03-01,30.5744,30.73,30.46,30.73,2251,29.9773115953484,30.1298728781286,29.865145716492,30.1298728781286,2295.8354414503,0.0,1.0
2023-03-02,30.7279,30.82,30.44,30.47,4852,30.1278138890937,30.2181152653409,29.8455362971115,29.8749504261822,4948.64218654681,0.0,1.0
2023-03-03,31.1499,31.1499,30.9,30.94,1496,30.5415726380221,30.5415726380221,30.2965529428628,30.3357717816238,1525.79734358492,0.0,1.0
2023-03-06,31.1704,31.39,31.17,31.39,2011,30.5616722928871,30.7769837176849,30.5612801044995,30.7769837176849,2051.05511895005,0.0,1.0
2023-03-07,30.6695,31.11,30.6695,31.11,1051,30.0705543845026,30.502451846358,30.0705543845026,30.502451846358,1071.93382894903,0.0,1.0
2023-03-08,30.7398,30.74,30.7082,30.7082,2643,30.1394814936251,30.1396775878189,30.1084986110039,30.1084986110039,2695.64330153405,0.0,1.0
2023-03-09,30.2064,30.76,30.1,30.76,6039,29.6164982787473,30.1592870071994,29.5121761676431,30.1592870071994,6159.28486491266,0.0,1.0
2023-03-10,29.7283,30.02,29.6599,30.0,4612,29.1477351084566,29.4337384901211,29.0806708941753,29.4141290707406,4703.86186404656,0.0,1.0
2023-03-13,29.7097,30.01,29.5,29.95,8390,29.1294983484328,29.4239337804309,28.9238935862283,29.3651055222894,8557.11210740472,0.0,1.0
2023-03-14,30.0377,30.23,29.88,29.92,6185,29.4510928262728,29.6396373936163,29.2964725544577,29.3356913932186,6308.19289443365,0.0,1.0
2023-03-15,29.799,29.81,29.5,29.5,2381,29.2170544059667,29.2278395866259,28.9238935862283,28.9238935862283,2428.42478280461,0.0,1.0
2023-03-16,30.3608,30.44,29.74,29.86,2328,29.7678829963647,29.8455362971115,29.1592066187942,29.2768631350772,2374.36912825247,0.0,1.0
2023-03-17,30.0857,30.45,30.07,30.45,3100,29.498155432786,29.8553410068017,29.4827620385723,29.8553410068017,3161.74583229496,0.0,1.0
2023-03-20,30.3611,30.3929,30.0,30.0,5785,29.7681771376554,29.7993561144704,29.4141290707406,29.4141290707406,5900.22569026656,0.0,1.0
2023-03-21,30.7111,30.73,30.5219,30.5219,3421,30.1113419768141,30.1298728781286,29.9258368694746,29.9258368694746,3489.13951363904,0.0,1.0
2023-03-22,30.2931,30.87,30.2931,30.87,3610,29.7015051117618,30.2671388137921,29.7015051117618,30.2671388137921,3681.90401760799,0.0,1.0
2023-03-23,30.328,30.75,30.08,30.48,4944,29.7357235485807,30.1494822975091,29.4925667482626,29.8847551358725,5042.47464350525,0.0,1.0
2023-03-24,30.4091,30.4275,30.1,30.28,3693,29.8152397441686,29.8332804099987,29.5121761676431,29.6886609420675,3766.55721247267,0.0,1.0
2023-03-27,30.4766,30.6,30.4766,30.6,3552,29.955643186933,30.0769338285815,29.955643186933,30.0769338285815,3613.77262122087,0.0757,1.0
2023-03-28,30.4375,30.47,30.4375,30.4684,10130,29.9172115492631,29.9491560051268,29.9172115492631,29.947583354992,10306.170228876,0.0,1.0
2023-03-29,30.834,30.834,30.72,30.75,2912,30.3069339108001,30.3069339108001,30.1948825886936,30.2243697787217,2962.6424191991,0.0,1.0
2023-03-30,31.0348,31.0754,30.99,31.0,2294,30.504301502721,30.5442074998923,30.4602672989458,30.4700963622885,2333.89481787182,0.0,1.0
2023-03-31,31.5098,31.5098,31.19,31.19,1425,30.971182011498,30.971182011498,30.6568485657993,30.6568485657993,1449.78209043912,0.0,1.0
2023-04-03,31.5737,31.6,31.4521,31.6,1264,31.0339897262577,31.0598401628489,30.9144683160108,31.0598401628489,1285.98214899301,0.0,1.0
2023-04-04,31.3532,31.66,31.3532,31.6008,2688,30.8172588795517,31.118814542905,30.8172588795517,31.0606264879163,2734.74684849148,0.0,1.0
2023-04-05,31.277,31.31,31.24,31.3,2540,30.7423614168806,30.7747973259114,30.7059938825127,30.7649682625687,2584.17298927393,0.0,1.0
2023-04-06,31.3042,31.37,31.03,31.03,2699,30.7690964691726,30.8337717059674,30.4995835523165,30.4995835523165,2745.93814883873,0.0,1.0
2023-04-10,31.3586,31.3586,31.1567,31.32,5828,30.8225665737568,30.8225665737568,30.6241177848682,30.7846263892541,5929.35440216083,0.0,1.0
2023-04-11,31.4171,31.53,31.41,31.41,5629,30.8800665943114,30.9910367194502,30.8730879593381,30.8730879593381,5726.89360496969,0.0,1.0
2023-04-12,31.2696,31.67,31.2696,31.67,1327,30.735087910007,31.1286436062476,30.735087910007,31.1286436062476,1350.07777825453,0.0,1.0
2023-04-13,31.6035,31.6035,31.44,31.44,906,31.0632803350189,31.0632803350189,30.9025751493661,30.9025751493661,921.75619223708,0.0,1.0
2023-04-14,31.4738,31.4738,31.3017,31.3017,793,30.9357973834644,30.9357973834644,30.766639203337,30.766639203337,806.791015942611,0.0,1.0
2023-04-17,31.5799,31.6,31.36,31.36,7784,31.0400837455301,31.0598401628489,30.8239426426247,30.8239426426247,7919.37108208991,0.0,1.0
2023-04-18,31.71,31.7501,31.675,31.75,4569,31.1679598596183,31.2073744036224,31.133558137919,31.207276112989,4648.45920787111,0.0,1.0
2023-04-19,31.62,31.68,31.5,31.5,2036,31.0794982895343,31.1384726695903,30.9615495294222,30.9615495294222,2071.40795518178,0.0,1.0
2023-04-20,31.3873,31.52,31.32,31.52,2419,30.8507759855502,30.9812076561075,30.7846263892541,30.9812076561075,2461.0686854542,0.0,1.0
2023-04-21,31.4191,31.43,31.4,31.42,1015,30.8820324069799,30.8927460860235,30.8632588959954,30.8829170226808,1032.65180476892,0.0,1.0
2023-04-24,31.4532,31.46,31.28,31.28,11228,30.9155495129785,30.9222332760515,30.7453101358834,30.7453101358834,11423.2654817196,0.0,1.0
2023-04-25,31.0197,31.42,31.0197,31.42,4736,30.4894596170736,30.8829170226808,30.4894596170736,30.8829170226808,4818.36349496116,0.0,1.0
2023-04-26,30.8206,31.22,30.8206,31.22,3322,30.2937629659209,30.6863357558273,30.2937629659209,30.6863357558273,3379.7727048693,0.0,1.0
2023-04-27,31.3519,31.596,31.01,31.01,12906,30.8159811013172,31.0559085375118,30.4799254256312,30.4799254256312,13130.4474801454,0.0,1.0
2023-04-28,31.6484,31.6499,31.44,31.44,1220,31.1074128294275,31.1088871889289,30.9025751493661,30.9025751493661,1241.21694760402,0.0,1.0
2023-05-01,31.6853,31.78,31.53,31.53,2210,31.1436820731619,31.236763303017,30.9910367194502,30.9910367194502,2248.43397885646,0.0,1.0
2023-05-02,31.3149,31.65,31.26,31.65,1766,30.7796135669493,31.1089854795623,30.725652009198,31.1089854795623,1796.71240120385,0.0,1.0
2023-05-03,31.0283,31.39,31.0283,31.3028,1872,30.4979126115483,30.8534298326528,30.4979126115483,30.7677204003047,1904.5558409137,0.0,1.0
2023-05-04,30.752,30.892,30.69,30.83,8636,30.2263355913902,30.3639424781876,30.1653953986656,30.303002285463,8786.18816353139,0.0,1.0
2023-05-05,31.2936,31.2936,31.1963,31.2,4848,30.7586776620294,30.7586776620294,30.6630408757052,30.666677629142,4932.31128031498,0.0,1.0
2023-05-08,31.29,31.43,31.24,31.43,3086,30.755139199226,30.8927460860235,30.7059938825127,30.8927460860235,3139.66844287377,0.0,1.0
2023-05-09,31.181,31.26,31.181,31.26,2361,30.6480024087909,30.725652009198,30.6480024087909,30.725652009198,2402.06001089597,0.0,1.0
2023-05-10,31.2466,31.26,31.0,31.26,1779,30.7124810643188,30.725652009198,30.4700963622885,30.725652009198,1809.93848343242,0.0,1.0
2023-05-11,31.0898,31.1,31.0,31.0,3095,30.5583613511057,30.5683869957152,30.4700963622885,30.4700963622885,3148.8249613397,0.0,1.0
2023-05-12,31.1033,31.31,30.93,31.29,3199,30.5716305866183,30.7747973259114,30.4012929188898,30.755139199226,3254.63361916824,0.0,1.0
2023-05-15,31.2142,31.2142,31.04,31.04,3491,30.6806348990886,30.6806348990886,30.5094126156592,30.5094126156592,3551.71177384067,0.0,1.0
2023-05-16,31.025,31.26,31.025,31.26,1301,30.4946690206452,30.725652009198,30.4946690206452,30.725652009198,1323.6256137974,0.0,1.0
2023-05-17,31.4059,31.43,31.08,31.08,10580,30.8690580433676,30.8927460860235,30.5487288690299,30.5487288690299,10763.9961521726,0.0,1.0
2023-05-18,31.7287,31.7287,31.49,31.52,712,31.1863402080691,31.1863402080691,30.9517204660795,30.9812076561075,724.38234974923,0.0,1.0
2023-05-19,31.735,31.94,31.715,31.94,2729,31.192532517975,31.3940283164998,31.1728743912897,31.3940283164998,2776.4598770585,0.0,1.0
2023-05-22,31.705,31.7685,31.7,31.7,4817,31.163045327947,31.225459880173,31.1581307962757,31.1581307962757,4900.77216115455,0.0,1.0
2023-05-23,31.3541,31.615,31.3541,31.52,1117,30.8181434952526,31.0745837578629,30.8181434952526,30.9812076561075,1136.42568071614,0.0,1.0
2023-05-24,31.0771,31.08,31.05,31.07,1328,30.5458784406605,30.5487288690299,30.5192416790019,30.5388998056872,1351.09516919519,0.0,1.0
2023-05-25,31.5286,31.59,31.425,31.425,27008,30.9896606505822,31.0500110995062,30.8878315543521,30.8878315543521,27477.6945253191,0.0,1.0
2023-05-26,31.9713,33.95,31.8,33.95,87353,31.4247932847624,33.3696700483772,31.2564214297024,33.3696700483772,88872.1508393883,0.0,1.0
2023-05-30,31.9357,32.18,31.876,32.18,27798,31.3898018192625,31.629925836724,31.3311223111067,31.629925836724,28281.4333684397,0.0,1.0
2023-05-31,31.7008,31.85,31.6,31.85,37761,31.1589171213431,31.3055667464158,31.0598401628489,31.3055667464158,38417.6993102256,0.0,1.0
2023-06-01,31.9865,32.16,31.63,31.75,34271,31.4397334610433,31.6102677100386,31.0893273528769,31.207276112989,34867.0049273256,0.0,1.0
2023-06-02,32.514,32.52,32.24,32.24,12497,31.9582165523693,31.9641139903749,31.68890021678,31.68890021678,12714.3345854159,0.0,1.0
2023-06-05,32.4518,32.65,32.43,32.59,19702,31.8970797783779,32.0918918138297,31.8756524202908,32.0329174337736,20044.6363128642,0.0,1.0
2023-06-06,32.5016,32.52,32.3568,32.46,13871,31.9460285138244,31.9641139903749,31.8037036766225,31.9051396103189,14112.2297378814,0.0,1.0
2023-06-07,32.445,32.5954,32.4101,32.57,9611,31.8903960153048,32.0382251279787,31.8560925842389,32.0132593070883,9778.14433067396,0.0,1.0
2023-06-08,32.6281,32.66,32.4499,32.4499,8684,32.0703661651092,32.1017208771723,31.8952122563428,31.8952122563428,8835.02292868302,0.0,1.0
2023-06-09,32.7138,32.87,32.6401,32.79,8810,32.1546012379559,32.3081312073685,32.0821610411204,32.2294987006271,8963.21418720606,0.0,1.0
2023-06-12,32.9898,33.03,32.78,32.86,8422,32.4258833862137,32.4653962208513,32.2196696372844,32.2983021440258,8568.46650223036,0.0,1.0
2023-06-13,33.2702,33.43,33.11,33.43,31864,32.7014903223423,32.8585587545582,32.5440287275926,32.8585587545582,32418.1449331593,0.0,1.0
2023-06-14,33.302,33.48,33.2,33.34,12102,32.732746743772,32.9077040712716,32.6324902976767,32.7700971844741,12312.4651638556,0.0,1.0
2023-06-15,33.7513,33.85,33.33,33.35,7487,33.1743665597583,33.2713794149505,32.7602681211315,32.7799262478168,7617.20597271417,0.0,1.0
2023-06-16,33.6552,34.085,33.63,34.07,23681,33.0799092610352,33.5023624035033,33.0551400214117,33.4876188084893,24092.8348657465,0.0,1.0
2023-06-20,33.49,33.66,33.34,33.66,46597,32.9175331346143,33.0846272114397,32.7700971844741,33.0846272114397,47407.3656618888,0.0,1.0
2023-06-21,33.31,33.465,33.29,33.36,20440,32.7406099944461,32.8929604762576,32.7209518677608,32.7897553111595,20795.4708270706,0.0,1.0
2023-06-22,33.346,33.35,33.2,33.26,5806,32.7759946224797,32.7799262478168,32.6324902976767,32.6914646777328,5906.97180146634,0.0,1.0
2023-06-23,33.02,33.17,32.85,32.85,16697,32.4555671575086,32.6030031076487,32.2884730806831,32.2884730806831,16987.3765361838,0.0,1.0
2023-06-26,32.9,33.02,32.88,33.02,3773,32.3980671369539,32.5162363787909,32.3783722633145,32.5162363787909,3831.45387887702,0.0615,1.0
2023-06-27,33.3121,33.3599,33.0,33.05,3315,32.8038800082955,32.8509507562939,32.4965415051514,32.5457786892501,3366.35823177241,0.0,1.0
2023-06-28,33.2066,33.3,33.155,33.17,5308,32.6999895498473,32.7919646097437,32.6491767758574,32.663947931087,5390.23514155291,0.0,1.0
2023-06-29,33.45,33.45,33.2808,33.34,3357,32.9396761620398,32.9396761620398,32.7730575310498,32.8313543570226,3409.00892430165,0.0,1.0
2023-06-30,33.85,33.8885,33.76,33.8033,5533,33.3335736348295,33.3714862665855,33.2449467034518,33.2875861048813,5618.72099438816,0.0,1.0
2023-07-03,33.8804,33.8804,33.87,33.87,2065,33.3635098427615,33.3635098427615,33.353268508469,33.353268508469,2096.99238268779,0.0,1.0
2023-07-05,33.8019,33.8799,33.79,33.79,4279,33.2862074637266,33.3630174709205,33.2744890139111,33.2744890139111,4345.29317458646,0.0,1.0
2023-07-06,33.5594,33.58,33.4,33.58,7243,33.0474071208478,33.0676928406965,32.8904389779411,33.0676928406965,7355.21347593591,0.0,1.0
2023-07-07,33.4443,33.714,33.4443,33.53,8233,32.9340631230525,33.199648494081,32.9340631230525,33.0184556565977,8360.55122841094,0.0,1.0
2023-07-10,33.6292,33.64,33.5402,33.59,11475,33.1161422298496,33.1267774616149,33.0285000421539,33.0775402775162,11652.7784945968,0.0,1.0
2023-07-11,33.8646,33.8646,33.6476,33.78,5558,33.3479508925863,33.3479508925863,33.1342615135979,33.2646415770913,5644.10831136985,0.0,1.0
2023-07-12,34.0556,34.229,34.0182,34.06,7556,33.5360369358434,33.7067914902978,33.4992075221376,33.5403698080441,7673.0626845467,0.0,1.0
2023-07-13,34.3454,34.43,34.16,34.25,7892,33.8214156548796,33.9047249703746,33.6388441762415,33.7274711076192,8014.26822478064,0.0,1.0
2023-07-14,34.2874,34.45,34.2874,34.32,9681,33.7643005213251,33.9244198440141,33.7643005213251,33.7964031653574,9830.98462799054,0.0,1.0
2023-07-17,34.46,34.47,34.32,34.36,5017,33.9342672808338,33.9441147176536,33.7964031653574,33.8357929126364,5094.72677188603,0.0,1.0
2023-07-18,34.81,34.85,34.5187,34.53,34762,34.2789275695248,34.3183173168038,33.9920717349657,34.003199338572,35300.5565167036,0.0,1.0
2023-07-19,34.8045,34.99,34.7989,34.99,14425,34.273511479274,34.4561814322802,34.2679969146549,34.4561814322802,14648.4818984365,0.0,1.0
2023-07-20,34.5906,34.78,34.58,34.78,8313,34.0628748056997,34.2493852590656,34.0524365226707,34.2493852590656,8441.79064275234,0.0,1.0
2023-07-21,34.6352,34.82,34.6352,34.82,4121,34.1067943739157,34.2887750063446,34.1067943739157,34.2887750063446,4184.84533126217,0.0,1.0
2023-07-24,34.8166,34.82,34.68,34.74,17912,34.2854268778259,34.2887750063446,34.1509108908682,34.2099955117866,18189.5048710429,0.0,1.0
2023-07-25,34.9233,34.98,34.68,34.68,9878,34.3904990286925,34.4463339954604,34.1509108908682,34.1509108908682,10031.0366858063,0.0,1.0
2023-07-26,34.7126,34.84,34.62,34.84,11300,34.1830135349005,34.3084698799841,34.0918262699497,34.3084698799841,11475.067275725,0.0,1.0
2023-07-27,34.5016,35.0,34.5,35.0,9118,33.975232618004,34.4660288690999,33.9736570281128,34.4660288690999,9259.26224956283,0.0,1.0
2023-07-28,34.7796,34.8,34.69,34.7195,10035,34.2489913615928,34.2690801327051,34.1607583276879,34.1898082663062,10190.4690364513,0.0,1.0
2023-07-31,34.8139,34.86,34.75,34.86,18175,34.2827680698845,34.3281647536235,34.2198429486064,34.3281647536235,18456.5794456904,0.0,1.0
2023-08-01,34.86,34.98,34.75,34.98,15484,34.3281647536235,34.4463339954604,34.2198429486064,34.4463339954604,15723.888645781,0.0,1.0
2023-08-02,34.3787,34.79,34.2701,34.79,26892,33.8542076194893,34.2592326958853,33.7472644556269,34.2592326958853,27308.6291308668,0.0,1.0
2023-08-03,34.308,34.36,34.09,34.09,5588,33.7845862411737,33.8357929126364,33.5699121185033,33.5699121185033,5674.57309174788,0.0,1.0
2023-08-04,34.1667,34.52,34.12,34.49,8849,33.6454419589108,33.9933519017523,33.5994544289626,33.9638095912931,8986.09471883982,0.0,1.0
2023-08-07,34.502,34.52,34.36,34.36,12520,33.9756265154767,33.9933519017523,33.8357929126364,33.8357929126364,12713.9683444316,0.0,1.0
2023-08-08,34.4264,34.47,34.1781,34.24,12519,33.9011798931195,33.9441147176536,33.6566680368853,33.7176236707995,12712.9528517523,0.0,1.0
2023-08-09,34.1843,34.53,34.1843,34.53,5717,33.6627734477135,34.003199338572,33.6627734477135,34.003199338572,5805.57164737341,0.0,1.0
2023-08-10,34.2268,34.5799,34.2,34.46,5463,33.7046250541974,34.0523380483025,33.6782339235205,33.9342672808338,5547.63650683942,0.0,1.0
2023-08-11,34.1543,34.24,34.1,34.1861,9830,33.6332311372543,33.7176236707995,33.5797595553231,33.6645459863411,9982.29303720143,0.0,1.0
2023-08-14,34.3372,34.34,34.01,34.01,4564,33.8133407566874,33.8160980389969,33.4911326239454,33.4911326239454,4634.70858817775,0.0,1.0
2023-08-15,34.1,34.22,34.06,34.22,13098,33.5797595553231,33.69792879716,33.5403698080441,33.69792879716,13300.9231130483,0.0,1.0
2023-08-16,33.8535,34.169,33.8535,34.16,12616,33.3370202377164,33.6477068693793,33.3370202377164,33.6388441762415,12811.4556416412,0.0,1.0
2023-08-17,33.6301,34.26,33.6301,34.26,5419,33.1170284991634,33.737318544439,33.1170284991634,33.737318544439,5502.95482895163,0.0,1.0
2023-08-18,33.5893,33.68,33.44,33.44,12140,33.0768509569388,33.1661672088939,32.9298287252201,32.9298287252201,12328.0811263098,0.0,1.0
2023-08-21,33.876,33.93,33.65,33.7,8393,33.3591769705608,33.4123531293875,33.1366248984347,33.1858620825334,8523.03005709377,0.0,1.0
2023-08-22,33.7504,34.08,33.72,34.08,5244,33.2354931641049,33.5600646816836,33.2055569561729,33.5600646816836,5325.24361007978,0.0,1.0
2023-08-23,34.0622,34.1598,33.72,33.72,10589,33.5425362441445,33.6386472275051,33.2055569561729,33.2055569561729,10753.0519807656,0.0,1.0
2023-08-24,33.7088,34.31,33.7088,34.31,2053,33.1945278269347,33.7865557285377,33.1945278269347,33.7865557285377,2084.80647053658,0.0,1.0
2023-08-25,33.9118,33.9899,33.7,33.87,3525,33.3944307943755,33.4713392759377,33.1858620825334,33.353268508469,3579.61169441863,0.0,1.0
2023-08-28,34.17,34.21,34.045,34.21,4298,33.6486916130613,33.6880813603403,33.5255986528145,33.6880813603403,4364.58753549255,0.0,1.0
2023-08-29,34.6142,34.63,34.16,34.16,2518,34.0861147565943,34.1016737067695,33.6388441762415,33.6388441762415,2557.01056639605,0.0,1.0
2023-08-30,34.7085,34.75,34.56,34.56,2150,34.1789760858044,34.2198429486064,34.0327416490313,34.0327416490313,2183.30926042555,0.0,1.0
2023-08-31,34.7,34.86,34.7,34.85,12107,34.1706057645077,34.3281647536235,34.1706057645077,34.3183173168038,12294.569867894,0.0,1.0
2023-09-01,34.7129,34.98,34.62,34.98,14819,34.1833089580051,34.4463339954604,34.0918262699497,34.4463339954604,15048.586014068,0.0,1.0
2023-09-05,34.6304,34.72,34.6075,34.72,5719,34.1020676042422,34.1903006381471,34.079516973925,34.1903006381471,5807.60263273195,0.0,1.0
2023-09-06,34.49,34.51,34.3381,34.41,18992,33.9638095912931,33.9835044649325,33.8142270260012,33.8850300967351,19286.236964652,0.0,1.0
2023-09-07,34.3915,34.45,34.26,34.26,7407,33.8668123386186,33.9244198440141,33.737318544439,33.737318544439,7521.75427533581,0.0,1.0
2023-09-08,34.417,34.4299,34.3,34.3,3975,33.8919233025089,33.9046264960064,33.7767082917179,33.7767082917179,4036.58340008909,0.0,1.0
2023-09-11,34.6213,34.67,34.5,34.67,12213,34.0931064367363,34.1410634540484,33.9736570281128,34.1410634540484,12402.2120918963,0.0,1.0
2023-09-12,34.4406,34.6298,34.44,34.4847,9704,33.9151632534035,34.1014767580331,33.9145724071943,33.9585904497786,9854.34095961372,0.0,1.0
2023-09-13,34.4923,34.55,34.41,34.51,9524,33.9660745017616,34.0228942122115,33.8850300967351,33.9835044649325,9671.55227734552,0.0,1.0
2023-09-14,34.7549,34.7999,34.6701,34.76,5030,34.224668192648,34.2689816583369,34.1411619284166,34.2296903854261,5107.92817671651,0.0,1.0
2023-09-15,34.3053,34.65,34.3053,34.6,3198,33.7819274332324,34.1213685804089,33.7819274332324,34.0721313963102,3247.54558829809,0.0,1.0
2023-09-18,34.2723,34.3799,34.2431,34.32,11588,33.7494308917273,33.8553893119077,33.7206763762136,33.7964031653574,11767.529167354,0.0,1.0
2023-09-19,34.2064,34.2064,34.0301,34.14,2062,33.6845362830852,33.6845362830852,33.5109259719531,33.6191493026021,2093.94590464998,0.0,1.0
2023-09-20,33.9481,34.35,33.9481,34.34,2664,33.4301769900312,33.8259454758167,33.4301769900312,33.8160980389969,2705.27249756914,0.0,1.0
2023-09-21,33.3654,33.77,33.3654,33.77,4027,32.8563668465448,33.2547941402716,32.8563668465448,33.2547941402716,4089.389019411,0.0,1.0
2023-09-22,33.2438,33.79,33.24,33.79,3935,32.7366220148167,33.2744890139111,32.7328799888252,33.2744890139111,3995.96369291838,0.0,1.0
2023-09-25,33.3403,33.3403,33.16,33.24,3594,32.8316497801272,32.8316497801272,32.6541004942673,32.7328799888252,3649.6806892881,0.0,1.0
2023-09-26,32.8658,33.15,32.85,33.15,6421,32.412542869079,32.6928234246532,32.3969607692265,32.6928234246532,6510.79129003853,0.0489,1.0
2023-09-27,32.908,33.06,32.7,33.06,2372,32.454160882609,32.6040646280252,32.2490294415131,32.6040646280252,2405.17005761897,0.0,1.0
2023-09-28,33.1362,33.21,32.83,32.83,1710,32.6792137425036,32.7519959557386,32.377236592198,32.377236592198,1733.91264693442,0.0,1.0
2023-09-29,33.0382,33.37,32.9863,33.3699,16552,32.5825652750642,32.9097893719661,32.5313810356754,32.909690751081,16783.4632351219,0.0,1.0
2023-10-02,32.984,33.1,32.62,33.06,19160,32.5291127553171,32.6435129820821,32.1701327333993,32.6040646280252,19427.9335176979,0.0,1.0
2023-10-03,32.5009,32.85,32.5,32.85,18567,32.0526752591949,32.3969607692265,32.0517876712286,32.3969607692265,18826.6410032932,0.0,1.0
2023-10-04,32.7977,32.7977,32.57,32.68,4876,32.3453820462971,32.3453820462971,32.1208222908282,32.2293052644847,4944.18600377323,0.0,1.0
2023-10-05,32.7197,32.7684,32.51,32.69,9691,32.2684577558862,32.3164861269504,32.0616497597429,32.2391673529989,9826.51898329907,0.0,1.0
2023-10-06,33.0744,33.19,32.46,32.47,8833,32.6182660354857,32.7322717787101,32.0123393171718,32.022201405686,8956.52070781971,0.0,1.0
2023-10-09,33.249,33.249,32.86,32.89,14973,32.790458100944,32.790458100944,32.4068228577407,32.4364091232834,15182.3824927188,0.0,1.0
2023-10-10,33.455,33.63,33.42,33.48,17818,32.9936171243371,33.166203673336,32.9590998145373,33.0182723456226,18067.1669842558,0.0,1.0
2023-10-11,33.5539,33.57,33.39,33.54,5302,33.0911531797427,33.1070311422506,32.9295135489946,33.077444876708,5376.14318950076,0.0,1.0
2023-10-12,33.3613,33.56,33.3613,33.56,860,32.9012093549588,33.0971690537364,32.9012093549588,33.0971690537364,872.026243487484,0.0,1.0
2023-10-13,33.1831,33.44,33.1831,33.44,1086,32.7254669376353,32.9788239915657,32.7254669376353,32.9788239915657,1101.18662840396,0.0,1.0
2023-10-16,33.53,33.64,33.35,33.35,6912,33.0675827881937,33.1760657618502,32.8900651949377,32.8900651949377,7008.65743602966,0.0,1.0
2023-10-17,33.539,33.69,33.3281,33.35,13112,33.0764586678565,33.2253762044213,32.8684672210915,32.8900651949377,13295.358261172,0.0,1.0
2023-10-18,33.1245,33.51,33.12,33.51,9966,32.6676750989419,33.0478586111653,32.6632371591105,33.0478586111653,10105.3645844143,0.0,1.0
2023-10-19,32.7601,33.09,32.7419,33.09,6269,32.3083005934836,32.6336508935679,32.2903515923877,32.6336508935679,6356.66572142215,0.0,1.0
2023-10-20,32.3369,32.66,32.3369,32.66,3975,31.8909370075617,32.2095810874562,31.8909370075617,32.2095810874562,4030.58641611947,0.0,1.0
2023-10-23,32.22,32.45,32.11,32.11,9922,31.7756491928304,32.0024772286575,31.6671662191739,31.6671662191739,10060.7492882358,0.0,1.0
2023-10-24,32.4936,32.53,32.36,32.36,5046,32.0454759345795,32.0813739367713,31.9137184320295,31.9137184320295,5116.56328446262,0.0,1.0
2023-10-25,32.21,32.48,32.1627,32.48,2829,31.7657871043161,32.0320634942002,31.7191394256439,32.0320634942002,2868.56074747221,0.0,1.0
2023-10-26,31.84,32.14,31.84,32.04,6645,31.4008898292898,31.6967524847166,31.4008898292898,31.5981315995743,6737.92370694691,0.0,1.0
2023-10-27,31.56,31.85,31.4177,31.85,3748,31.1247513508916,31.4107519178041,30.9844138313342,31.4107519178041,3800.41204719894,0.0,1.0
2023-10-30,31.8922,31.95,31.66,31.82,5599,31.4523699313341,31.5093728029463,31.2233722360338,31.3811656522614,5677.29643870515,0.0,1.0
2023-10-31,32.17,32.17,31.85,31.99,3404,31.7263387502592,31.7263387502592,31.4107519178041,31.5488211570032,3451.60154980396,0.0,1.0
2023-11-01,32.4253,32.48,32.22,32.27,7251,31.9781178700274,32.0320634942002,31.7756491928304,31.8249596354015,7352.39801340436,0.0,1.0
2023-11-02,33.069,33.1,32.6,32.6,10403,32.612940507688,32.6435129820821,32.1504085563709,32.1504085563709,10548.4755941864,0.0,1.0
2023-11-03,33.48,33.5496,33.2907,33.4,4482,33.0182723456226,33.0869124816816,32.8315830100484,32.9393756375088,4544.67630617548,0.0,1.0
2023-11-06,33.4689,33.55,33.3825,33.55,2472,33.0073254273718,33.0873069652222,32.9221169826089,33.0873069652222,2506.56845802449,0.0,1.0
2023-11-07,33.5262,33.63,33.48,33.48,4723,33.0638351945583,33.166203673336,33.0182723456226,33.0182723456226,4789.04645115279,0.0,1.0
2023-11-08,33.63,33.67,33.51,33.6507,3724,33.166203673336,33.2056520273929,33.0478586111653,33.1866181965604,3776.07643110162,0.0,1.0
2023-11-09,33.2664,33.57,33.2664,33.57,315,32.8076181349588,33.1070311422506,32.8076181349588,33.1070311422506,319.404961277393,0.0,1.0
2023-11-10,33.82,33.82,33.45,33.47,11811,33.3535833551062,33.3535833551062,32.98868608008,33.0084102571084,11976.1650718962,0.0,1.0
2023-11-13,33.7995,33.8276,33.74,33.77,3889,33.3333660736521,33.3610785423771,33.2746866469924,33.3042729125351,3943.38379177073,0.0,1.0
2023-11-14,34.5,34.555,34.21,34.21,3339,34.0242053740735,34.0784468609017,33.738204807161,33.738204807161,3385.69258954036,0.0,1.0
2023-11-15,34.4867,34.64,34.45,34.58,3709,34.0110887963496,34.1622746132726,33.9748949315024,34.1031020821873,3760.86667104079,0.0,1.0
2023-11-16,34.3899,34.3899,34.3399,34.35,2365,33.9156237795319,33.9156237795319,33.8663133369608,33.8762740463601,2398.07216959058,0.0,1.0
2023-11-17,34.479,34.54,34.4,34.54,5343,34.0034949881936,34.0636537281304,33.9255844889312,34.0636537281304,5417.71653366702,0.0,1.0
2023-11-20,34.702,34.74,34.555,34.555,1300,34.2234195620608,34.2608954984149,34.0784468609017,34.0784468609017,1318.17920527178,0.0,1.0
2023-11-21,34.6472,34.655,34.5952,34.5952,1376,34.1693753170029,34.177067746044,34.1180924567289,34.1180924567289,1395.24198957997,0.0,1.0
2023-11-22,34.7592,34.8,34.63,34.63,6866,34.2798307083622,34.3200680295002,34.1524125247584,34.1524125247584,6962.0141718431,0.0,1.0
2023-11-24,34.7856,34.81,34.75,34.81,2794,34.3058666220397,34.3299301180144,34.2707575869291,34.3299301180144,2833.07130733027,0.0,1.0
2023-11-27,34.76,34.81,34.7201,34.7799,4586,34.2806196754433,34.3299301180144,34.2412699422716,34.3002452315866,4650.13064259722,0.0,1.0
2023-11-28,34.759,34.78,34.69,34.69,956,34.2796334665919,34.3003438524718,34.2115850558437,34.2115850558437,969.368707876785,0.0,1.0
2023-11-29,34.751,35.0,34.751,35.0,10986,34.2717437957805,34.5173097997847,34.2717437957805,34.5173097997847,11139.6282685506,0.0,1.0
2023-11-30,34.8769,34.9,34.66,34.9,7852,34.3959074901746,34.4186889146425,34.1819987903011,34.4186889146425,7961.80239984155,0.0,1.0
2023-12-01,35.0947,35.15,34.89,34.89,5835,34.6107037780144,34.6652411274981,34.4088268261282,34.4088268261282,5916.59666366218,0.0,1.0
2023-12-04,34.92,35.45,34.8086,35.45,10970,34.4384130916709,34.9611037829248,34.3285494256224,34.9611037829248,11123.4045244857,0.0,1.0
2023-12-05,34.7937,34.91,34.6707,34.87,7365,34.3138549137363,34.4285510031567,34.1925512250113,34.3891026490998,7467.99218986665,0.0,1.0
2023-12-06,34.74,35.04,34.69,35.04,4413,34.2608954984149,34.5567581538416,34.2115850558437,34.5567581538416,4474.71140989566,0.0,1.0
2023-12-07,34.9314,34.97,34.76,34.76,13396,34.4496558725771,34.487723534242,34.2806196754433,34.2806196754433,13583.3297183237,0.0,1.0
2023-12-08,35.1048,35.15,34.8,34.8,3130,34.6206644874138,34.6652411274981,34.3200680295002,34.3200680295002,3173.76993269282,0.0,1.0
2023-12-11,35.4208,35.43,35.15,35.15,8676,34.9323064844633,34.9413796058963,34.6652411274981,34.6652411274981,8797.32521918303,0.0,1.0
2023-12-12,35.5737,35.6,35.18,35.46,9187,35.0830978178457,35.1090351106382,34.6948273930407,34.970965871439,9315.47104525527,0.0,1.0
2023-12-13,36.0404,36.07,35.61,35.6296,8634,35.5433614888046,35.5725532708067,35.1188971991524,35.1382268926403,8754.73789101272,0.0,1.0
2023-12-14,36.1267,36.31,36.075,36.2,16305,35.6284713126823,35.8092433951481,35.5774843150638,35.7007604214916,16533.0091861203,0.0,1.0
2023-12-15,36.1457,36.22,35.96,35.96,24410,35.6472092808594,35.72048459852,35.4640702971502,35.4640702971502,24751.3495389878,0.0,1.0
2023-12-18,36.357,36.5,36.23,36.35,6949,35.8555952111649,35.9966230769183,35.7303466870343,35.848691749205,7046.17484417969,0.0,1.0
2023-12-19,36.5124,36.5124,36.4457,36.4844,2691,36.008852066676,36.008852066676,35.9430719362861,35.9812382188361,2728.63095491258,0.0,1.0
2023-12-20,35.997,36.55,35.997,36.47,5855,35.5005600246528,36.0459335194894,35.5005600246528,35.9670368113756,5936.87634374329,0.0,1.0
2023-12-21,36.3228,36.34,36.1013,36.27,7697,35.8218668684463,35.8388296606907,35.6034216078562,35.7697950410912,7804.63487921298,0.0,1.0
2023-12-22,36.428,36.48,36.34,36.47,13669,35.9256160396159,35.9768988998899,35.8388296606907,35.9670368113756,13860.1473514307,0.0,1.0
2023-12-26,36.5119,36.5119,36.22,36.22,6208,36.120490908657,36.120490908657,35.8317200888356,35.8317200888356,6275.27116874469,0.1137,1.0
2023-12-27,36.5452,36.61,36.5,36.5,4502,36.1534339312676,36.2175392725641,36.1087184771535,36.1087184771535,4550.78460078748,0.0,1.0
2023-12-28,36.63,36.68,36.615,36.65,5986,36.2373248717296,36.2867888696435,36.2224856723555,36.2571104708952,6050.86553094487,0.0,1.0
2023-12-29,36.4841,36.62,36.3934,36.58,5303,36.0929889258169,36.2274320721469,36.003261233601,36.1878608738157,5360.46440203819,0.0,1.0
2024-01-02,36.3152,36.4099,36.2136,36.4,9108,35.9258995408637,36.0195843529126,35.8253886971026,36.0097904813257,9206.6961670307,0.0,1.0
2024-01-03,35.9803,36.11,35.98,36.08,8255,35.5945896828363,35.722899293425,35.5942928988488,35.6932208946766,8344.4528830521,0.0,1.0
2024-01-04,35.9361,36.23,35.9361,36.04,5846,35.5508635086804,35.8416128884184,35.5508635086804,35.6536496963455,5909.3484620621,0.0,1.0
2024-01-05,36.04,36.13,35.9201,36.03,5440,35.6536496963455,35.7426848925906,35.535035029348,35.6437568967627,5498.94896230205,0.0,1.0
2024-01-08,36.5164,36.52,36.06,36.07,10236,36.1249426684692,36.128504076319,35.6734352955111,35.6833280950939,10346.9194077434,0.0,1.0
2024-01-09,36.4277,36.43,36.3098,36.3102,2037,36.03719353617,36.039468880074,35.920557429089,35.9209531410723,2059.07335224435,0.0,1.0
2024-01-10,36.69,36.69,36.46,36.52,10845,36.2966816692263,36.2966816692263,36.0691472788223,36.128504076319,10962.5186573834,0.0,1.0
2024-01-11,36.612,36.65,36.2915,36.65,2952,36.2195178324806,36.2571104708952,35.9024536058525,36.2571104708952,2983.98848101391,0.0,1.0
2024-01-12,36.6395,36.6699,36.53,36.6153,4393,36.2467230313333,36.2767971420649,36.1383968759018,36.2227824563429,4440.60345430016,0.0,1.0
2024-01-16,36.557,36.68,36.4701,36.68,14711,36.1651074347753,36.2867888696435,36.079139006401,36.2867888696435,14870.4114309606,0.0,1.0
2024-01-17,36.4307,36.52,36.25,36.52,10758,36.0401613760448,36.128504076319,35.8613984875839,36.128504076319,10874.5759074348,0.0,1.0
2024-01-18,36.69,36.69,36.3599,36.45,32360,36.2966816692263,36.2966816692263,35.9701203549987,36.0592544792396,32710.6596360468,0.0,1.0
2024-01-19,37.13,37.13,36.71,36.71,11787,36.7319648508687,36.7319648508687,36.3164672683919,36.3164672683919,11914.7263637232,0.0,1.0
2024-01-22,37.2182,37.41,37.1799,37.41,6962,36.8192193431889,37.0089632391866,36.7813299207868,37.0089632391866,7037.44166829905,0.0,1.0
2024-01-23,37.3,37.33,37.1301,37.33,2853,36.900142443776,36.9298208425244,36.7320637788646,36.9298208425244,2883.91569658966,0.0,1.0
2024-01-24,37.28,37.53,37.25,37.49,9364,36.8803568446105,37.12767683418,36.8506784458621,37.0881056358489,9465.47023584491,0.0,1.0
2024-01-25,37.43,37.5,37.3,37.5,14394,37.0287488383522,37.0979984354317,36.900142443776,37.0979984354317,14549.9763535617,0.0,1.0
2024-01-26,37.3989,37.4601,37.3299,37.38,3572,36.9979822316497,37.0585261650964,36.9297219145285,36.9792848404383,3610.70692892333,0.0,1.0
2024-01-29,37.6701,37.6701,37.37,37.48,7175,37.2662749563348,37.2662749563348,36.9693920408555,37.0782128362661,7252.74978024213,0.0,1.0
2024-01-30,37.7519,37.7792,37.6525,37.72,4718,37.3471980569219,37.3742053997829,37.2488636290691,37.3156400262529,4769.12522134947,0.0,1.0
2024-01-31,37.2929,37.66,37.2929,37.66,5738,36.8931185560722,37.2562832287562,36.8931185560722,37.2562832287562,5800.1781517811,0.0,1.0
2024-02-01,37.7075,37.7075,37.3125,37.43,2851,37.3032740267744,37.3032740267744,36.9125084432545,37.0287488383522,2881.89402417705,0.0,1.0
2024-02-02,37.86,38.09,37.69,37.7,8284,37.4541392204118,37.6816736108158,37.2859616275045,37.2958544270873,8373.76713303496,0.0,1.0
2024-02-05,37.83,37.83,37.67,37.8,7102,37.4244608216635,37.4244608216635,37.2661760283389,37.3947824229151,7178.95873718182,0.0,1.0
2024-02-06,37.8275,37.85,37.7001,37.85,9654,37.4219876217678,37.444246420829,37.2959533550831,37.444246420829,9758.61273567352,0.0,1.0
2024-02-07,38.1386,38.1399,38.0,38.0,4464,37.7297526167881,37.7310386807339,37.5926384145707,37.5926384145707,4512.37282494786,0.0,1.0
2024-02-08,38.27,38.27,38.15,38.17,2682,37.8597440033059,37.8597440033059,37.7410304083125,37.760816007478,2711.06270531141,0.0,1.0
2024-02-09,38.44,38.44,38.2901,38.39,7168,38.0279215962131,38.0279215962131,37.8796285304672,37.9784575982992,7245.673926798,0.0,1.0
2024-02-12,38.4059,38.57,38.38,38.57,9133,37.9941871496359,38.1565279907893,37.9685647987165,38.1565279907893,9231.96707218834,0.0,1.0
2024-02-13,37.95,38.02,37.7,38.02,7233,37.5431744166568,37.6124240137363,37.2958544270873,37.6124240137363,7311.37828020786,0.0,1.0
2024-02-14,38.2892,38.2892,38.04,38.13,11632,37.8787381785048,37.8787381785048,37.6322096129019,37.7212448091469,11758.0467517459,0.0,1.0
2024-02-15,38.63,38.63,38.45,38.51,5561,38.215884788286,38.215884788286,38.0378143957959,38.0971711932926,5621.26014326502,0.0,1.0
2024-02-16,38.4112,38.63,38.4112,38.63,7100,37.9994303334147,38.215884788286,37.9994303334147,38.215884788286,7176.93706476923,0.0,1.0
2024-02-20,38.1316,38.37,38.02,38.37,7605,37.7228276570802,37.9586719991337,37.6124240137363,37.9586719991337,7687.4093489535,0.0,1.0
2024-02-21,38.17,38.17,38.0,38.05,2052,37.760816007478,37.760816007478,37.5926384145707,37.6421024124846,2074.23589533894,0.0,1.0
2024-02-22,38.9974,39.0,38.62,38.62,3199,38.5793462449574,38.5819183728489,38.2059919887032,38.2059919887032,3233.66502397137,0.0,1.0
2024-02-23,39.0934,39.1698,39.0099,39.05,8151,38.6743171209521,38.7498981097646,38.5917122444359,38.6313823707628,8239.32591759633,0.0,1.0
2024-02-26,39.0467,39.18,39.0467,39.11,4130,38.6281177469005,38.759988765339,38.6281177469005,38.6907391682595,4174.75353204182,0.0,1.0
2024-02-27,39.06,39.18,38.935,39.18,8404,38.6412751703456,38.759988765339,38.5176151755608,38.759988765339,8495.06747779163,0.0,1.0
2024-02-28,38.9763,39.05,38.9763,39.01,7959,38.5584724378377,38.6313823707628,38.5584724378377,38.5918111724317,8045.24536598567,0.0,1.0
2024-02-29,39.2045,39.2189,38.993,39.14,2227,38.7842261243168,38.798471755716,38.574993413141,38.7204175670079,2251.1322314424,0.0,1.0
2024-03-01,39.5371,39.5371,39.19,39.19,3896,39.1132606384401,39.1132606384401,38.7698815649218,38.7698815649218,3938.21785976632,0.0,1.0
2024-03-04,39.6665,39.79,39.53,39.64,7757,39.2412734650413,39.3634495398887,39.1062367507364,39.215057546147,7841.05645231195,0.0,1.0
2024-03-05,39.2621,39.54,39.09,39.54,5154,38.8412086499136,39.1161295503191,38.670953569094,39.1161295503191,5209.84980729868,0.0,1.0
2024-03-06,39.5477,39.7199,39.445,39.6,6501,39.1237470059979,39.2941010148134,39.0221479542827,39.1754863478158,6571.44617719221,0.0,1.0
2024-03-07,39.9575,39.98,39.81,39.88,3066,39.5291539329003,39.5514127319615,39.3832351390542,39.4524847361337,3099.22380853273,0.0,1.0
2024-03-08,39.5538,40.0499,39.51,40.0,8347,39.1297816137434,39.6205634010452,39.0864511515708,39.5711983311271,8437.4498140322,0.0,1.0
2024-03-11,39.481,39.51,39.26,39.46,6934,39.0577620327807,39.0864511515708,38.8391311620012,39.0369871536569,7009.13825452251,0.0,1.0
2024-03-12,39.9411,39.9411,39.51,39.65,18739,39.5129297415845,39.5129297415845,39.0864511515708,39.2249503457297,18942.0596699592,0.0,1.0
2024-03-13,39.8292,39.94,39.75,39.94,10169,39.4022293142532,39.5118415336304,39.3238783415576,39.5118415336304,10279.1933819209,0.0,1.0
2024-03-14,39.5486,39.88,39.415,39.88,5832,39.1246373579603,39.4524847361337,38.9924695555344,39.4524847361337,5895.19675517382,0.0,1.0
2024-03-15,39.29,39.46,39.29,39.3,4575,38.8688095607496,39.0369871536569,38.8688095607496,38.8787023603324,4624.57564384777,0.0,1.0
2024-03-18,39.5001,39.73,39.5001,39.73,4621,39.0766572799838,39.304092742392,39.0766572799838,39.304092742392,4671.07410933783,0.0,1.0
2024-03-19,39.756,39.756,39.435,39.47,13078,39.3298140213072,39.3298140213072,39.0122551546999,39.0468799532397,13219.7159060637,0.0,1.0
2024-03-20,40.14,40.14,39.75,39.82,16021,39.709697525286,39.709697525286,39.3238783415576,39.393127938637,16194.6068612208,0.0,1.0
2024-03-21,40.415,40.6399,40.3255,40.53,33364,39.9817495138125,40.2042385764293,39.8932089575466,40.0955167090145,33725.5391871775,0.0,1.0
2024-03-22,40.3349,40.49,40.27,40.49,11728,39.9025081891545,40.0559455106834,39.8383039198622,40.0559455106834,11855.0870275512,0.0,1.0
2024-03-25,40.1799,40.34,40.1599,40.34,21291,39.7491697956213,39.9075535169417,39.7293841964558,39.9075535169417,21521.7136684509,0.0,1.0
2024-03-26,40.0018,40.31,39.9901,40.31,19124,39.6338197524861,39.9391845922612,39.6222273818652,39.9391845922612,19301.5568011714,0.0615,1.0
2024-03-27,40.3067,40.3067,40.0933,40.28,7162,39.9359149492656,39.9359149492656,39.7244780355472,39.9094605650281,7228.49559767776,0.0,1.0
2024-03-28,40.4726,40.48,40.41,40.41,5739,40.1002888198648,40.1076207465823,40.0382646830383,40.0382646830383,5792.28375245361,0.0,1.0
2024-04-01,40.2555,40.52,40.1742,40.52,16118,39.8851859427877,40.1472527828932,39.8046338289859,40.1472527828932,16267.6475905292,0.0,1.0
2024-04-02,39.9142,40.02,39.765,40.02,8703,39.5470255929653,39.6518523290075,39.3991980975259,39.6518523290075,8783.80301404492,0.0,1.0
2024-04-03,39.9104,40.045,39.85,39.85,3168,39.5432605495158,39.6766223517018,39.4834161746864,39.4834161746864,3197.41329983848,0.0,1.0
2024-04-04,39.4518,40.205,39.44,40.19,8555,39.0888792532119,39.8351504969452,39.0771878025002,39.8202884833287,8634.42890786558,0.0,1.0
2024-04-05,39.8412,39.91,39.44,39.44,23124,39.474697126698,39.5428642291527,39.0771878025002,39.0771878025002,23338.694806018,0.0,1.0
2024-04-08,39.8208,39.93,39.8081,39.93,7239,39.4544847881795,39.5626802473081,39.4419016166508,39.5626802473081,7306.21050427106,0.0,1.0
2024-04-09,39.7884,40.01,39.5079,40.01,15608,39.4223828387677,39.6419443199298,39.1444631841379,39.6419443199298,15752.9124949113,0.0,1.0
2024-04-10,39.4254,39.51,39.304,39.42,9121,39.0627221092467,39.1465438660442,38.9424388790433,39.0573717843448,9205.68393555138,0.0,1.0
2024-04-11,39.6193,39.7,39.26,39.42,15529,39.2548384052636,39.3347960385207,38.8988436391014,39.0573717843448,15673.1790193156,0.0,1.0
2024-04-12,38.9544,39.2,38.8902,39.2,5438,38.5960548816864,38.8393955846351,38.5324454634075,38.8393955846351,5488.48911758891,0.0,1.0
2024-04-15,38.56,39.36,38.55,39.36,9845,38.2052830036614,38.9979237298785,38.1953749945837,38.9979237298785,9936.40591442861,0.0,1.0
2024-04-16,38.5301,38.61,38.46,38.61,5427,38.1756580565191,38.25482304905,38.1062029128843,38.25482304905,5477.38698807557,0.0,1.0
2024-04-17,38.2785,38.67,38.2785,38.67,3964,37.9263725481238,38.3142711035163,37.9263725481238,38.3142711035163,4000.80376280294,0.0,1.0
2024-04-18,38.1289,38.44,38.1153,38.29,5164,37.7781487323212,38.0863868947289,37.7646738399755,37.9377667585632,5211.94516425692,0.0,1.0
2024-04-19,37.8772,38.165,37.81,38.1,8980,37.5287641438352,37.8139166450918,37.462182322833,37.7495145860866,9063.37482088053,0.0,1.0
2024-04-22,38.1941,38.38,37.94,37.98,5497,37.8427489515079,38.0269388402626,37.5909864408432,37.6306184771541,5548.03690316039,0.0,1.0
2024-04-23,38.73,38.73,38.46,38.46,21969,38.3737191579826,38.3737191579826,38.1062029128843,38.1062029128843,22172.9712071185,0.0,1.0
2024-04-24,38.6945,38.795,38.54,38.78,3753,38.3385457257567,38.4381212169877,38.185466985506,38.4232592033711,3787.84473304728,0.0,1.0
2024-04-25,38.6786,38.77,38.4101,38.5,4829,38.3227919913231,38.4133511942934,38.0567619475865,38.1458349491952,4873.83485635101,0.0,1.0
2024-04-26,38.93,38.99,38.86,38.86,3363,38.5718793395368,38.6313273940031,38.5025232759928,38.5025232759928,3394.22377757475,0.0,1.0
2024-04-29,38.9918,39.1,38.89,39.1,5622,38.6331108356371,38.7403154938579,38.532247303226,38.7403154938579,5674.19746581184,0.0,1.0
2024-04-30,38.52,38.95,38.44,38.95,12833,38.1656509673506,38.5916953576922,38.0863868947289,38.5916953576922,12952.148004049,0.0,1.0
2024-05-01,38.2517,38.6803,38.2301,38.4,9419,37.8998190837955,38.3244763528663,37.8784177841877,38.046754858418,9506.45071691245,0.0,1.0
2024-05-02,38.4008,38.57,38.2,38.57,9498,38.0475474991442,38.2151910127392,37.8485946768638,38.2151910127392,9586.18419250817,0.0,1.0
2024-05-03,38.8419,38.8419,38.66,38.74,4856,38.4845897795622,38.4845897795622,38.3043630944386,38.3836271670603,4901.08553788372,0.0,1.0
2024-05-06,39.2288,39.2288,38.96,38.96,5412,38.8679306507789,38.8679306507789,38.60160336677,38.60160336677,5462.2477205574,0.0,1.0
2024-05-07,39.2982,39.39,39.25,39.39,5815,38.9366922337782,39.0276477571116,38.8889356300236,39.0276477571116,5868.98937454569,0.0,1.0
2024-05-08,39.2944,39.31,39.14,39.14,4669,38.9329271903287,38.9483836844899,38.7799475301688,38.7799475301688,4712.34933615715,0.0,1.0
2024-05-09,39.45,39.452,39.36,39.39,1353,39.0870958115779,39.0890774133934,38.9979237298785,39.0276477571116,1365.56193013935,0.0,1.0
2024-05-10,39.6244,39.69,39.57,39.57,3566,39.2598914898932,39.324888029443,39.2059919205105,39.2059919205105,3599.10853132071,0.0,1.0
2024-05-13,39.545,39.78,39.5301,39.78,4087,39.1812218978162,39.4140601111424,39.1664589642904,39.4140601111424,4124.94575645197,0.0,1.0
2024-05-14,39.7459,39.7459,39.55,39.6,3541,39.3802738001874,39.3802738001874,39.186175902355,39.2357159477436,3573.87641879042,0.0,1.0
2024-05-15,40.2508,40.2508,39.95,39.95,5436,39.8805291785212,39.8805291785212,39.5824962654636,39.5824962654636,5486.47054858647,0.0,1.0
2024-05-16,40.2006,40.37,40.2006,40.28,3691,39.830790972951,39.9986326467275,39.830790972951,39.9094605650281,3725.26909397217,0.0,1.0
2024-05-17,40.1536,40.29,40.06,40.29,1485,39.7842233302858,39.9193685741058,39.6914843653184,39.9193685741058,1498.78748429929,0.0,1.0
2024-05-20,40.2225,40.3,40.19,40.19,3962,39.8524895128312,39.9292765831835,39.8202884833287,39.8202884833287,3998.78519380052,0.0,1.0
2024-05-21,40.277,40.277,40.1801,40.25,1975,39.9064881623048,39.9064881623048,39.8104795543417,39.8797365377949,1993.33688989299,0.0,1.0
2024-05-22,40.0966,40.35,40.08,40.35,5574,39.7277476785428,39.9788166285721,39.7113003834738,39.9788166285721,5625.75180975369,0.0,1.0
2024-05-23,39.8552,40.3899,39.84,40.2768,25510,39.4885683394068,40.0183495847921,39.4735081656087,39.9062900021232,25746.847625909,0.0,1.0
2024-05-24,40.1064,40.21,40.03,40.03,91554,39.737457527439,39.8401045014841,39.6617603380853,39.6617603380853,92404.0332239305,0.0,1.0
2024-05-28,40.1018,40.21,39.93,40.21,17698,39.7328998432632,39.8401045014841,39.5626802473081,39.8401045014841,17862.3171024436,0.0,1.0
2024-05-29,39.81,39.91,39.79,39.79,7619,39.4437841383756,39.5428642291527,39.4239681202201,39.4239681202201,7689.73861473148,0.0,1.0
2024-05-30,39.6022,39.77,39.55,39.69,10154,39.2378957097407,39.4041521020647,39.186175902355,39.324888029443,10248.274825303,0.0,1.0
2024-05-31,39.8274,39.8274,39.3095,39.63,2470,39.4610240741708,39.4610240741708,38.947888284036,39.2654399749767,2492.93271799275,0.0,1.0
2024-06-03,39.9215,40.17,39.62,40.17,2414,39.5542584395921,39.8004724651732,39.255531965899,39.8004724651732,2436.4127859249,0.0,1.0
2024-06-04,40.0133,40.0133,39.785,39.89,4711,39.6452139629255,39.6452139629255,39.4190141156813,39.5230482109973,4754.73928520803,0.0,1.0
2024-06-05,40.4943,40.5,40.11,40.3,5740,40.1217891995635,40.1274367647378,39.741024410707,39.9292765831835,5793.29303695481,0.0,1.0
2024-06-06,40.4981,40.59,40.43,40.59,9631,40.125554243013,40.2166088464372,40.0580807011938,40.2166088464372,9720.41903116931,0.0,1.0
2024-06-07,40.44,40.63,40.3545,40.3545,3292,40.0679887102715,40.256240882748,39.983275232657,39.983275232657,3322.56457798872,0.0,1.0
2024-06-10,40.5939,40.6101,40.41,40.41,4841,40.2204729699775,40.2365239446834,40.0382646830383,40.0382646830383,4885.94627036555,0.0,1.0
2024-06-11,40.4775,40.54,40.385,40.53,13930,40.1051437443129,40.1670688010486,40.0134946603441,40.1571607919709,14059.3331018782,0.0,1.0
2024-06-12,40.93,41.03,40.79,40.79,13730,40.5534811550794,40.6525612458566,40.4147690279914,40.4147690279914,13857.4762016358,0.0,1.0
2024-06-13,41.0535,41.19,40.8001,41.19,15872,40.6758450671892,40.8110893911,40.4247761171599,40.8110893911,16019.3636032312,0.0,1.0
2024-06-14,41.0566,41.08,40.88,40.9185,2137,40.6789165500033,40.7021012912451,40.5039411096909,40.5420869446401,2156.84097908927,0.0,1.0
2024-06-17,41.4689,41.5699,41.06,41.11,5765,41.0874237642774,41.1874946559623,40.6822852730897,40.7318253184783,5818.5251494851,0.0,1.0
2024-06-18,41.6667,41.74,41.47,41.47,10285,41.2834041838345,41.3560298903742,41.0885136452759,41.0885136452759,10380.4910949617,0.0,1.0
2024-06-20,41.55,41.84,41.527,41.84,5390,41.1677777178976,41.4551099811513,41.1449892970189,41.4551099811513,5440.04346153075,0.0,1.0
2024-06-21,41.4834,41.5399,41.38,41.45,4070,41.1017903774401,41.1577706287291,40.9993415635765,41.0686976271205,4107.78791993137,0.0,1.0
2024-06-24,41.3336,41.5399,41.3336,41.5,4734,40.9533684014559,41.1577706287291,40.9533684014559,41.1182376725091,4777.95282873591,0.0,1.0
2024-06-25,41.42,41.48,41.27,41.48,17111,41.0941612104502,41.1536892083408,40.9453412157238,41.1536892083408,17246.6744453168,0.0557,1.0
2024-06-26,41.2884,41.56,41.115,41.33,9120,40.9635964684103,41.2330598721949,40.7915605545065,41.0048692136144,9192.3131869142,0.0,1.0
2024-06-27,41.2156,41.25,41.16,41.25,5688,40.8913691643031,40.9254985497603,40.8362065529245,40.9254985497603,5733.10059289122,0.0,1.0
2024-06-28,41.2684,41.4215,41.2684,41.38,5041,40.9437538024467,41.0956494103975,40.9437538024467,41.0544758785232,5080.97047974063,0.0,1.0
2024-07-01,41.1683,41.45,41.08,41.45,7800,40.8444412592993,41.1239252093955,40.7568358890704,41.1239252093955,7861.84680459768,0.0,1.0
2024-07-02,41.33,41.33,40.92,40.92,9350,41.0048692136144,41.0048692136144,40.5980945613622,40.5980945613622,9424.13687474209,0.0,1.0
2024-07-03,41.5889,41.5889,41.38,41.42,3081,41.2617325245122,41.2617325245122,41.0544758785232,41.0941612104502,3105.42948781608,0.0,1.0
2024-07-05,41.6924,41.6924,41.59,41.63,4749,41.3644183208734,41.3644183208734,41.2628238711401,41.3025092030672,4786.65518910697,0.0,1.0
2024-07-08,41.747,41.95,41.705,41.95,5362,41.4185887989538,41.6199918584835,41.3769192004304,41.6199918584835,5404.51571362215,0.0,1.0
2024-07-09,41.7873,41.8597,41.7873,41.79,5991,41.4585717708703,41.5304022216582,41.4585717708703,41.4612505307754,6038.50310337752,0.0,1.0
2024-07-10,42.1364,42.1364,41.8515,41.8655,6169,41.8049255052635,41.8049255052635,41.5222667286132,41.5361565947876,6217.91447917476,0.0,1.0
2024-07-11,41.9835,42.29,41.935,42.29,5177,41.6532283239724,41.9573171798634,41.6051098590109,41.9573171798634,5218.04883428233,0.0,1.0
2024-07-12,42.2772,42.52,42.2772,42.3,10933,41.9446178736467,42.1855078384438,41.9446178736467,41.9672385128451,11019.6886044444,0.0,1.0
2024-07-15,42.3453,42.49,42.34,42.49,3548,42.0121821512525,42.1557438394986,42.0069238447722,42.1557438394986,3576.13236701443,0.0,1.0
2024-07-16,42.72,42.72,42.5,42.55,6114,42.383934498079,42.383934498079,42.1656651724803,42.2152718373891,6162.47837991157,0.0,1.0
2024-07-17,42.18,42.55,42.1601,42.55,11270,41.848182517064,42.2152718373891,41.8284390644303,42.2152718373891,11359.3607035661,0.0,1.0
2024-07-18,41.8371,42.33,41.775,42.29,2919,41.5079800091194,41.9970025117904,41.4463685313027,41.9573171798634,2942.14497725906,0.0,1.0
2024-07-19,41.4754,41.84,41.4754,41.84,3931,41.1491253951692,41.5108571956842,41.1491253951692,41.5108571956842,3962.16920370173,0.0,1.0
2024-07-22,41.9984,42.0,41.7261,41.84,15699,41.6680111101152,41.6695985233923,41.3978532130219,41.5108571956842,15823.4785878691,0.0,1.0
2024-07-23,41.8679,42.0997,41.8679,41.91,14759,41.5385377147033,41.7685142132205,41.5385377147033,41.5803065265565,14876.0252550073,0.0,1.0
2024-07-24,41.0584,41.66,41.04,41.66,26464,40.7354058098298,41.3322732020125,40.7171505571433,41.3322732020125,26673.8351072914,0.0,1.0
2024-07-25,41.0,41.53,41.0,41.0,6561,40.6774652252163,41.2032958732496,40.6774652252163,40.6774652252163,6613.02267755966,0.0,1.0
2024-07-26,41.3075,41.56,41.27,41.27,6008,40.9825462144054,41.2330598721949,40.9453412157238,40.9453412157238,6055.63789769524,0.0,1.0
2024-07-29,41.44,41.56,41.34,41.43,13210,41.1140038764137,41.2330598721949,41.0147905465962,41.104082543432,13314.7431139404,0.0,1.0
2024-07-30,41.13,41.51,41.0,41.43,7895,40.8064425539792,41.1834532072861,40.6774652252163,41.104082543432,7957.60006696136,0.0,1.0
2024-07-31,41.8311,41.9199,41.65,41.66,5972,41.5020272093304,41.5901286462084,41.3223518690307,41.3322732020125,6019.35245090478,0.0,1.0
2024-08-01,41.1336,41.902,41.08,41.84,25467,40.8100142338526,41.5723694601711,40.7568358890704,41.5108571956842,25668.9298170114,0.0,1.0
2024-08-02,40.4334,40.7,40.07,40.7,18758,40.1153224984698,40.3798252357635,39.7547812579126,40.3798252357635,18906.7336359799,0.0,1.0
2024-08-05,39.3016,39.7101,39.04,39.08,19094,38.9924260315942,39.3977124838991,38.7328839607913,38.7725692927184,19245.3978060241,0.0,1.0
2024-08-06,39.8315,40.2475,39.64,39.65,3152,39.5181574662976,39.9308849183389,39.3281639396969,39.3380852726787,3176.99245231947,0.0,1.0
2024-08-07,39.3879,40.4,39.3879,40.34,22576,39.0780471352268,40.0821852463107,39.0780471352268,40.0226572484201,22755.0068539227,0.0,1.0
2024-08-08,40.35,40.37,39.76,39.89,9912,40.0325785814019,40.0524212473654,39.4472199354781,39.5761972642409,9990.59301630413,0.0,1.0
2024-08-09,40.4863,40.624,40.32,40.39,14421,40.1678063499433,40.3044231051021,40.0028145824566,40.0722639133289,14535.3452268081,0.0,1.0
2024-08-12,40.4398,40.6454,40.3425,40.425,7419,40.1216721515781,40.3256547576831,40.0251375816656,40.1069885787651,7477.82582606541,0.0,1.0
2024-08-13,41.121,41.19,40.7,40.7,6878,40.7975133542956,40.8659705518697,40.3798252357635,40.3798252357635,6932.53619513113,0.0,1.0
2024-08-14,41.3488,41.35,41.27,41.33,12243,41.0235213196201,41.0247118795779,40.9453412157238,41.0048692136144,12340.0756959858,0.0,1.0
2024-08-15,41.9846,42.0,41.728,41.73,3388,41.6543196706004,41.6695985233923,41.3997382662884,41.4017225328848,3414.86371461243,0.0,1.0
2024-08-16,42.105,42.15,41.89,41.89,6622,41.7737725197008,41.8184185181187,41.560463860593,41.560463860593,6674.50635128793,0.0,1.0
2024-08-19,42.62,42.62,42.1501,42.24,9285,42.2847211682614,42.2847211682614,41.8185177314485,41.9077105149546,9358.62148470378,0.0,1.0
2024-08-20,42.4845,42.635,42.42,42.56,5444,42.1502871063586,42.2996031677341,42.0862945086262,42.2251931703709,5487.16589797817,0.0,1.0
2024-08-21,42.7057,42.7174,42.57,42.5954,14454,42.3697469919151,42.3813549515038,42.2351145033526,42.2603146891263,14568.606886366,0.0,1.0
2024-08-22,42.2973,42.91,42.2973,42.91,13898,41.96455975294,42.5724398247325,41.96455975294,42.5724398247325,14008.1983192691,0.0,1.0
2024-08-23,42.7996,42.7996,42.575,42.63,8685,42.4629083086138,42.4629083086138,42.2400751698435,42.2946425012432,8753.86403819627,0.0,1.0
2024-08-26,42.6404,42.9,42.64,42.88,5217,42.3049606875442,42.5625184917507,42.304563834225,42.5426758257872,5258.36599738284,0.0,1.0
2024-08-27,42.8011,42.85,42.6,42.6,12112,42.4643965085611,42.5129118268419,42.2648785022979,42.2648785022979,12208.0369868317,0.0,1.0
2024-08-28,42.6097,42.82,42.3508,42.77,11070,42.2745021952902,42.4831478278966,42.0176388843925,42.4335411629878,11157.7748880636,0.0,1.0
2024-08-29,42.55,42.855,42.55,42.6904,3538,42.2152718373891,42.5178724933328,42.2152718373891,42.354567352453,3566.05307623931,0.0,1.0
2024-08-30,42.9504,42.9504,42.5822,42.83,9505,42.6125220099788,42.6125220099788,42.2472185295904,42.4930691608784,9580.36588175653,0.0,1.0
2024-09-03,42.0486,42.81,41.91,42.81,6661,41.7178162016837,42.4732264949149,41.5803065265565,42.4732264949149,6713.81558531091,0.0,1.0
2024-09-04,42.1228,42.2125,42.03,42.03,6510,41.7914324924083,41.8804268492547,41.6993625223376,41.6993625223376,6561.61829460653,0.0,1.0
2024-09-05,41.82,42.06,41.78,42.06,3737,41.4910145297206,41.7291265212829,41.4513291977936,41.7291265212829,3766.6309626643,0.0,1.0
2024-09-06,41.1621,41.9,41.15,41.9,5617,40.8382900328506,41.5703851935747,40.8262852199427,41.5703851935747,5661.53762838785,0.0,1.0
2024-09-09,41.72,41.726,41.54,41.54,5591,41.391801199903,41.3977539996921,41.2132172062313,41.2132172062313,5635.33147237252,0.0,1.0
2024-09-10,41.9,41.95,41.54,41.95,6578,41.5703851935747,41.6199918584835,41.2132172062313,41.6199918584835,6630.15747187738,0.0,1.0
2024-09-11,42.2818,42.2818,41.22,41.4525,3349,41.9491816868183,41.9491816868183,40.895734550815,41.1264055426409,3375.55448058944,0.0,1.0
2024-09-12,42.555,42.6,42.27,42.27,7632,42.22023250388,42.2648785022979,41.9374745138998,41.9374745138998,7692.51471957558,0.0,1.0
2024-09-13,42.82,42.82,42.74,42.74,1776,42.4831478278966,42.4831478278966,42.4037771640426,42.4037771640426,1790.08204166224,0.0,1.0
2024-09-16,42.9519,42.98,42.78,42.78,7070,42.6140102099261,42.6418891556048,42.4434624959696,42.4434624959696,7126.05857801353,0.0,1.0
2024-09-17,42.8722,43.17,42.81,43.15,6929,42.5349371860614,42.8303944822582,42.4732264949149,42.8105518162947,6983.94057808428,0.0,1.0
2024-09-18,42.6847,43.02,42.6847,43.02,12122,42.3489121926534,42.6815744875318,42.3489121926534,42.6815744875318,12218.1162776068,0.0,1.0
2024-09-19,43.3222,43.4898,43.2701,43.34,6748,42.9813971702406,43.1476787110149,42.9297070254057,42.9990571429482,6801.50541505451,0.0,1.0
2024-09-20,43.19,43.21,43.12,43.19,3333,42.8502371482218,42.8700798141853,42.7807878173494,42.8502371482218,3359.42761534924,0.0,1.0
2024-09-23,43.37,43.37,43.28,43.33,4748,43.0288211418934,43.0288211418934,42.9395291450576,42.9891358099664,4785.64726002946,0.0,1.0
2024-09-24,43.5,43.52,43.3865,43.42,11847,43.1577984706563,43.1776411366198,43.0451913413133,43.0784278068022,11940.9357812909,0.0,1.0
2024-09-25,43.4129,43.54,43.4,43.52,3914,43.0713836603852,43.1974838025834,43.0585851408387,43.1776411366198,3945.03440938401,0.0,1.0
2024-09-26,43.6477,43.8,43.5,43.8,29796,43.372297689722,43.5236367279335,43.2255296270572,43.5236367279335,29985.1965073132,0.0685,1.0
2024-09-27,43.5875,43.7299,43.5626,43.7299,4290,43.3124775314795,43.4539790353621,43.2877346421067,43.4539790353621,4317.24033482258,0.0,1.0
2024-09-30,43.6473,43.6473,43.35,43.5,3721,43.3719002135875,43.3719002135875,43.0764760766191,43.2255296270572,3744.62733936476,0.0,1.0
2024-10-01,43.27,44.0,43.1075,44.0,10699,42.9969808497188,43.7223747951843,42.8355061700775,43.7223747951843,10766.9357441181,0.0,1.0
2024-10-02,43.35,43.35,43.2196,43.26,7633,43.0764760766191,43.0764760766191,42.9468988567716,42.9870439463562,7681.46747685333,0.0,1.0
2024-10-03,43.1949,43.33,43.0851,43.23,5669,42.9223547054661,43.056602269894,42.8132475065454,42.9572332362686,5704.99661028187,0.0,1.0
2024-10-04,43.5519,43.62,43.38,43.61,1576,43.2771021555088,43.3447724674077,43.1062867867067,43.3348355640452,1586.00717195347,0.0,1.0
2024-10-07,43.2797,43.55,43.2253,43.53,7852,43.0066196459804,43.2752141438699,42.9525628916882,43.2553403371449,7901.85806737225,0.0,1.0
2024-10-08,43.7702,43.7702,43.39,43.39,2893,43.4940247559131,43.4940247559131,43.1162236900693,43.1162236900693,2911.36976425215,0.0,1.0
2024-10-09,44.0908,44.0908,43.81,43.85,3347,43.8126018777162,43.8126018777162,43.533573631296,43.5733212447462,3368.25254094433,0.0,1.0
2024-10-10,43.9927,44.04,43.8993,43.96,2251,43.7151208557297,43.7621224086345,43.6223101783235,43.6826271817342,2265.29323862136,0.0,1.0
2024-10-11,44.2632,44.279,43.92,43.92,15035,43.9839140916864,43.9996143989992,43.642879568284,43.642879568284,15130.468166447,0.0,1.0
2024-10-14,44.58,44.67,44.44,44.45,5358,44.2987151902118,44.3881473204746,44.1595985431362,44.1695354464987,5392.02184475044,0.0,1.0
2024-10-15,44.17,44.66,44.1,44.54,3284,43.8913021523475,44.3782104171121,43.8217438288097,44.2589675767616,3304.85250805533,0.0,1.0
2024-10-16,44.4384,45.0,44.26,44.28,4355,44.1580086385982,44.7160651314385,43.9807342826104,44.0006080893355,4382.65306716837,0.0,1.0
2024-10-17,44.51,44.75,44.4873,44.75,3808,44.229156866674,44.467642547375,44.206600096041,44.467642547375,3832.17976573529,0.0,1.0
2024-10-18,44.5577,44.599346,44.4987,44.4987,5186,44.2765558957133,44.3179391234569,44.2179281658743,44.2179281658743,5218.92969146618,0.0,1.0
2024-10-21,44.4166,44.56,44.3488,44.56,5159,44.1363461892678,44.2788413834867,44.0689739844698,44.2788413834867,5191.75824879947,0.0,1.0
2024-10-22,44.3724,44.43,44.245,44.31,2241,44.0924250764054,44.1496616397736,43.9658289275666,44.0304187994231,2255.22974133739,0.0,1.0
2024-10-23,44.0152,44.24,43.8225,44.24,10485,43.7374788882954,43.9608604758853,43.5459947604992,43.9608604758853,10551.5769022412,0.0,1.0
2024-10-24,44.14,44.27,44.08,44.27,2765,43.8614914422599,43.990671185973,43.8018700220847,43.990671185973,2782.55699901735,0.0,1.0
2024-10-25,44.0073,44.3,44.0,44.3,9940,43.729628734639,44.0204818960606,43.7223747951843,44.0204818960606,10003.1163002649,0.0,1.0
2024-10-28,44.0987,44.31,44.0987,44.31,5837,43.8204520313726,44.0304187994231,43.8204520313726,44.0304187994231,5874.06336465255,0.0,1.0
2024-10-29,44.18,44.25,44.14,44.14,6111,43.9012390557101,43.9707973792479,43.8614914422599,43.8614914422599,6149.80319023328,0.0,1.0
2024-10-30,43.983,44.1659,43.983,44.1486,3318,43.705482059468,43.8872280219689,43.705482059468,43.8700371791517,3339.06839882082,0.0,1.0
2024-10-31,43.303,43.86,43.303,43.86,2860,43.0297726308152,43.5832581481087,43.0297726308152,43.5832581481087,2878.16022321505,0.0,1.0
2024-11-01,43.4244,43.73,43.4244,43.4466,2726,43.1504066376364,43.4540784043957,43.1504066376364,43.1724665631013,2743.30935960987,0.0,1.0
2024-11-04,43.4055,43.6,43.38,43.44,8023,43.1316258902812,43.3248986606826,43.1062867867067,43.165908206882,8073.94387092811,0.0,1.0
2024-11-05,43.96,43.96,43.5,43.5,17458,43.6826271817342,43.6826271817342,43.2255296270572,43.2255296270572,17568.8535583526,0.0,1.0
2024-11-06,45.08,45.38,44.7129,45.06,23969,44.7955603583388,45.0936674592151,44.4307766358999,44.7756865516138,24121.1966399447,0.0,1.0
2024-11-07,45.82,45.82,45.26,45.31,11765,45.5308912071669,45.5308912071669,44.9744246188646,45.0241091356773,11839.7045545892,0.0,1.0
2024-11-08,45.593,45.72,45.37,45.47,10305,45.3053235008373,45.4315221735415,45.0837305558526,45.183099589478,10370.4339511298,0.0,1.0
2024-11-11,45.71,45.96,45.64,45.87,12951,45.421585270179,45.6700078542425,45.3520269466412,45.5805757239797,13033.2353324679,0.0,1.0
2024-11-12,45.55,45.8,45.4157,45.8,6884,45.2625948163783,45.5110174004419,45.1291422042194,45.5110174004419,6927.71153028407,0.0,1.0
2024-11-13,45.57,45.7,45.495,45.66,19720,45.2824686231034,45.4116483668165,45.2079418478843,45.3719007533663,19845.2166439863,0.0,1.0
2024-11-14,45.25,45.6,45.23,45.6,4639,44.9644877155021,45.312279333191,44.944613908777,45.312279333191,4668.45639003309,0.0,1.0
2024-11-15,44.63,45.03,44.5824,45.03,10379,44.3483997070245,44.7458758415261,44.3011000470188,44.7458758415261,10444.9038310311,0.0,1.0
2024-11-18,44.77,44.88,44.6399,44.69,11523,44.4875163541001,44.596822291088,44.3582372413534,44.4080211271997,11596.1679203171,0.0,1.0
2024-11-19,44.8507,44.8507,44.46,44.52,4998,44.5677071642358,44.5677071642358,44.1794723498612,44.2390937700365,5029.73594252756,0.0,1.0
2024-11-20,44.8601,44.94,44.5875,44.94,6362,44.5770478533966,44.6564437112633,44.3061678677337,44.6564437112633,6402.39697206089,0.0,1.0
2024-11-21,45.3988,45.45,45.214,45.214,5362,45.1123488375367,45.1632257827529,44.9287148633969,44.9287148633969,5396.04724366403,0.0,1.0
2024-11-22,45.626,45.6551,45.4636,45.5,9979,45.3381152819336,45.3670316707186,45.176739971326,45.2129102995656,10042.3639396724,0.0,1.0
2024-11-25,45.6839,45.89,45.64,45.8,13692,45.3956499524028,45.6004495307047,45.3520269466412,45.5110174004419,13778.94048121,0.0,1.0
2024-11-26,45.8621,45.8621,45.6515,45.85,19639,45.5727255703233,45.5727255703233,45.3634543855081,45.5607019172546,19763.7023159862,0.0,1.0
2024-11-27,45.6521,45.86,45.6,45.86,4553,45.3640505997099,45.5706388206171,45.312279333191,45.5706388206171,4581.91031339096,0.0,1.0
2024-11-29,45.926,45.996,45.817,45.86,2636,45.6362223828099,45.7057807063477,45.5279101361582,45.5706388206171,2652.73788405416,0.0,1.0
2024-12-02,45.9129,46.03,45.83,46.03,7728,45.623205039405,45.7395661777803,45.5408281105295,45.7395661777803,7777.07070105102,0.0,1.0
2024-12-03,45.8143,45.86,45.715,45.86,8040,45.5252271722503,45.5706388206171,45.4265537218603,45.5706388206171,8091.05181631086,0.0,1.0
2024-12-04,46.1,46.1,45.9,45.96,9590,45.8091245013181,45.8091245013181,45.6103864340673,45.6700078542425,9650.89389532601,0.0,1.0
2024-12-05,45.9,46.1,45.9,46.1,15330,45.6103864340673,45.8091245013181,45.6103864340673,45.8091245013181,15427.341336324,0.0,1.0
2024-12-06,45.9565,46.0771,45.9497,46.04,6532,45.6665299380656,45.7863689926179,45.6597728437791,45.7495030811429,6573.47642588838,0.0,1.0
2024-12-09,45.56,45.98,45.51,45.98,13234,45.2725317197409,45.6898816609676,45.2228472029282,45.6898816609676,13318.0323056042,0.0,1.0
2024-12-10,45.23,45.57,45.23,45.57,10281,44.944613908777,45.2824686231034,44.944613908777,45.2824686231034,10346.2815576482,0.0,1.0
2024-12-11,45.53,45.59,45.445,45.56,7323,45.2427210096532,45.3023424298285,45.1582573310716,45.2725317197409,7369.4990610503,0.0,1.0
2024-12-12,45.2228,45.51,45.22,45.51,5424,44.9374593383559,45.2228472029282,44.9346770054144,45.2228472029282,5458.44092682464,0.0,1.0
2024-12-13,45.2601,45.52,45.18,45.49,4261,44.9745239878982,45.2327841062907,44.8949293919643,45.2029733962031,4288.05619269908,0.0,1.0
2024-12-16,45.311,45.44,45.27,45.27,5412,45.0251028260136,45.1532888793904,44.9843615222271,44.9843615222271,5446.36473008387,0.0,1.0
2024-12-17,45.0355,45.12,45.0,45.12,6733,44.7513411383755,44.835307971789,44.7160651314385,44.835307971789,6775.75272129615,0.0,1.0
2024-12-18,43.85,45.16,43.7846,45.025,8395,43.5733212447462,44.8750555852392,43.5083338967552,44.7409073898449,8448.30596989174,0.0,1.0
2024-12-19,43.69,44.23,43.68,44.23,12889,43.4143307909455,43.9509235725228,43.404393887583,43.9509235725228,12970.8416493073,0.0,1.0
2024-12-20,44.071,44.5099,43.5,43.5,10386,43.7929268090584,44.2290574976403,43.2255296270572,43.2255296270572,10451.9482791299,0.0,1.0
2024-12-23,44.46,44.48,43.97,44.23,9919,44.1794723498612,44.1993461565863,43.6925640850967,43.9509235725228,9981.98295596859,0.0,1.0
2024-12-24,44.7691,44.7691,44.4,44.4,6886,44.5565778324697,44.5565778324697,44.189229976963,44.189229976963,6918.84425592818,0.0704,1.0
2024-12-26,44.91,44.92,44.7,44.71,10193,44.6968089699417,44.7067614992158,44.4878058551858,44.4977583844598,10241.6177026831,0.0,1.0
2024-12-27,44.3,44.66,44.09,44.66,3189,44.0897046842221,44.4479957380894,43.8807015694662,44.4479957380894,3204.2106204117,0.0,1.0
2024-12-30,43.89,44.17,43.665,44.0,6790,43.6816509839844,43.9603218036589,43.4577190753174,43.7911288059994,6822.38636330995,0.0,1.0
2024-12-31,43.72,44.1637,43.71,44.1637,4849,43.5124579863249,43.9540517102163,43.5025054570508,43.9540517102163,4872.12834693519,0.0,1.0
2025-01-02,43.77,44.0,43.4648,43.97,14065,43.5622206326953,43.7911288059994,43.2584694392501,43.7612712181771,14132.0860382849,0.0,1.0
2025-01-03,44.2871,44.39,43.84,43.84,6086,44.0768659214585,44.1792774476889,43.631888337614,43.631888337614,6115.02848410964,0.0,1.0
2025-01-06,44.3994,44.8,44.3994,44.52,5472,44.1886328252066,44.5873311479267,44.1886328252066,44.3086603282521,5498.09987923889,0.0,1.0
2025-01-07,43.9523,44.61,43.9442,44.61,5711,43.743655241362,44.3982330917189,43.73559369265,44.3982330917189,5738.23984106968,0.0,1.0
2025-01-08,44.1107,44.14,43.84,44.04,5746,43.9013033050636,43.9304642158367,43.631888337614,43.8309389230958,5773.40678108674,0.0,1.0
2025-01-10,43.4117,43.88,43.32,43.88,20438,43.2056215088046,43.6716984547103,43.1143568153612,43.6716984547103,20535.4834305345,0.0,1.0
2025-01-13,43.5296,43.5296,43.09,43.09,13807,43.3229618289462,43.3229618289462,42.8854486420571,42.8854486420571,13872.8554518734,0.0,1.0
2025-01-14,43.71,43.83,43.4,43.78,8517,43.5025054570508,43.6219358083399,43.193977049554,43.5721731619694,8557.62366072324,0.0,1.0
2025-01-15,44.4004,44.48,44.164,44.3,15912,44.189628078134,44.2688502111558,43.9543502860945,44.0897046842221,15987.895701471,0.0,1.0
2025-01-16,44.56,44.65,44.409,44.6,9533,44.3484704453485,44.4380432088153,44.1981872533097,44.3882805624448,9578.46969093281,0.0,1.0
2025-01-17,44.975,45.09,44.8905,44.99,20435,44.7615004102232,44.8759544968753,44.6774015378572,44.7764292041344,20532.4691213901,0.0,1.0
2025-01-21,45.4423,45.46,45.2097,45.26,12336,45.2265821032015,45.2441980800167,44.9950862722862,45.0451474945348,12394.8392014421,0.0,1.0
2025-01-22,45.7566,45.87,45.61,45.83,18430,45.5393900982862,45.6522517802544,45.393486019128,45.612441663158,18517.9058432699,0.0,1.0
2025-01-23,45.91,45.91,45.4838,45.65,9779,45.6920618973507,45.6920618973507,45.267885099689,45.4332961362244,9825.64304076702,0.0,1.0
2025-01-24,45.7169,45.92,45.62,45.87,21580,45.499878557068,45.7020144266248,45.4034385484021,45.6522517802544,21682.9304448054,0.0,1.0
2025-01-27,44.7467,44.885,44.626,44.75,13580,44.5342841668958,44.6719276467564,44.4141571385575,44.5375685015562,13644.7727266199,0.0,1.0
2025-01-28,45.02,45.08,44.6799,44.91,16637,44.8062867919567,44.8660019676012,44.4678012713448,44.6968089699417,16716.3537446815,0.0,1.0
2025-01-29,44.77,45.07,44.645,45.03,6017,44.5574735601044,44.8560494383271,44.4330669441783,44.8162393212307,6045.69937379028,0.0,1.0
2025-01-30,45.13,45.16,44.83,44.83,14803,44.9157646139717,44.9456222017939,44.6171887357489,44.6171887357489,14873.6060877875,0.0,1.0
2025-01-31,44.84,45.43,44.8,45.13,8203,44.627141265023,45.2143404921944,44.5873311479267,44.9157646139717,8242.12597028448,0.0,1.0
2025-02-03,44.57,44.73,44.04,44.21,13226,44.3584229746226,44.517663443008,43.8309389230958,44.0001319207553,13289.0842475902,0.0,1.0
2025-02-04,44.73,44.7721,44.5512,44.61,12506,44.517663443008,44.559563591252,44.3397122195873,44.3982330917189,12565.6500529535,0.0,1.0
2025-02-05,45.2008,45.2008,44.88,44.88,6523,44.9862285212322,44.9862285212322,44.6669513821194,44.6669513821194,6554.11284946552,0.0,1.0
2025-02-06,45.41,45.44,45.26,45.37,7848,45.1944354336462,45.2242930214685,45.0451474945348,45.1546253165498,7885.43272153999,0.0,1.0
2025-02-07,45.171,45.6391,45.171,45.46,5572,44.9565699839954,45.4224478793156,44.9565699839954,45.2441980800167,5598.57685071621,0.0,1.0
2025-02-10,45.55,45.55,45.42,45.42,7653,45.3337708434835,45.3337708434835,45.2043879629203,45.2043879629203,7689.50262715921,0.0,1.0
2025-02-11,45.4518,45.48,45.25,45.25,11292,45.2360370060119,45.2641031385648,45.0351949652607,45.0351949652607,11345.8596192189,0.0,1.0
2025-02-12,45.2538,45.31,45.135,45.135,6653,45.0389769263849,45.0949101409053,44.9207408786087,44.9207408786087,6684.73291238603,0.0,1.0
2025-02-13,45.76,45.76,45.429,45.429,5196,45.5427739582394,45.5427739582394,45.213345239267,45.213345239267,5220.78343796149,0.0,1.0
2025-02-14,45.7,45.8102,45.65,45.79,17797,45.4830587825948,45.5927356551953,45.4332961362244,45.5726315460616,17881.8866138185,0.0,1.0
2025-02-18,45.8772,45.8772,45.68,45.68,4435,45.6594176013317,45.6594176013317,45.4631537240466,45.4631537240466,4456.1536850191,0.0,1.0
2025-02-19,46.06,46.07,45.85,45.85,2727,45.8413498364621,45.8513023657362,45.6323467217062,45.6323467217062,2740.00701218649,0.0,1.0
2025-02-20,45.93,45.93,45.71,45.87,3869,45.7119669558989,45.7119669558989,45.4930113118689,45.6522517802544,3887.45402645747,0.0,1.0
2025-02-21,45.16,46.04,45.15,46.04,6991,44.9456222017939,45.8214447779139,44.9356696725198,45.8214447779139,7024.34507597937,0.0,1.0
2025-02-24,44.99,45.31,44.99,45.29,5615,44.7764292041344,45.0949101409053,44.7764292041344,45.0750050823571,5641.78194845145,0.0,1.0
2025-02-25,44.89,45.04,44.64,45.04,5717,44.6769039113935,44.8261918505048,44.4280906795412,44.8261918505048,5744.26845935832,0.0,1.0
2025-02-26,44.97,45.34,44.89,45.16,10423,44.7565241455862,45.1247677287276,44.6769039113935,44.9456222017939,10472.714737081,0.0,1.0
2025-02-27,44.3649,45.2399,44.3649,45.08,6399,44.154296599211,45.0251429106939,44.154296599211,44.8660019676012,6429.52140483363,0.0,1.0
2025-02-28,44.9669,44.9669,44.295,44.425,4052,44.7534388615112,44.7534388615112,44.0847284195851,44.2141113001483,4071.32688426097,0.0,1.0
2025-03-03,44.2452,45.1,44.17,45.1,9548,44.0351648238001,44.8859070261494,43.9603218036589,44.8859070261494,9593.54123665441,0.0,1.0
2025-03-04,43.7233,44.12,43.4956,44.03,9675,43.5157423209853,43.9105591572885,43.2891232294143,43.8209863938217,9721.14699043061,0.0,1.0
2025-03-05,44.2172,44.252,43.75,43.75,4596,44.0072977418326,44.0419325437065,43.5423155741471,43.5423155741471,4617.92160909758,0.0,1.0
2025-03-06,43.4803,43.9383,43.3499,43.68,13104,43.2738958596249,43.7297217003783,43.1441148778908,43.4726478692285,13166.5023423879,0.0,1.0
2025-03-07,43.7077,43.7077,43.0,43.27,18596,43.5002163753177,43.5002163753177,42.7958758785903,43.0645941689908,18684.6976159222,0.0,1.0
2025-03-10,42.694,43.09,42.51,43.09,4214,42.4913284828031,42.8854486420571,42.3082019441599,42.8854486420571,4234.09957805422,0.0,1.0
2025-03-11,42.3316,42.7487,42.12,42.68,8876,42.1306488219101,42.5457688179324,41.9200533024703,42.4773949418194,8918.33598832682,0.0,1.0
2025-03-12,42.434,42.7265,42.29,42.59,11990,42.2325627216768,42.5236742029439,42.0892463001299,42.3878221783526,12047.1888801305,0.0,1.0
2025-03-13,42.0077,42.36,41.93,42.31,10630,41.8082863987223,42.1589140050485,41.7309552462626,42.1091513586781,10680.702068039,0.0,1.0
2025-03-14,42.8775,42.8775,42.31,42.31,2996,42.6739573949827,42.6739573949827,42.1091513586781,42.1091513586781,3010.29006546048,0.0,1.0
2025-03-17,43.31,43.31,42.82,42.82,3080,43.1044042860871,43.1044042860871,42.6167303516567,42.6167303516567,3094.69072150143,0.0,1.0
2025-03-18,42.8685,43.14,42.77,43.14,7958,42.665000118636,42.9352112884276,42.5669677052862,42.9352112884276,7995.95739016504,0.0,1.0
2025-03-19,43.3128,43.38,42.98,42.98,4114,43.1071909942839,43.1740719910058,42.7759708200421,42.7759708200421,4133.6226065769,0.0,1.0
2025-03-20,43.224,43.48,43.05,43.05,4917,43.01881253433,43.2735972837467,42.8456385249608,42.8456385249608,4940.45268753976,0.0,1.0
2025-03-21,43.0794,43.095,42.8405,42.99,6092,42.8748989610266,42.8904249066942,42.6371330366686,42.7859233493162,6121.05710239827,0.0,1.0
2025-03-24,43.7868,43.7868,43.41,43.51,25220,43.5789408818758,43.5789408818758,43.203929578828,43.3034548715689,25340.2922065798,0.0,1.0
2025-03-25,43.71,43.8362,43.64,43.71,3931,43.5025054570508,43.6281063764898,43.4328377521321,43.5025054570508,3949.7497487734,0.0,1.0
2025-03-26,43.29,43.6535,43.18,43.59,4832,43.1546645589213,43.5170281663865,43.045008446621,43.4537266833767,4847.15342218451,0.0705,1.0
2025-03-27,43.16,43.41,43.06,43.17,4019,43.0250709716573,43.2742894087035,42.9253835968388,43.0350397091391,4031.60380872507,0.0,1.0
2025-03-28,42.5226,43.1,42.45,43.1,5270,42.3896636445643,42.9652585467662,42.317290610446,42.9652585467662,5286.52701467557,0.0,1.0
2025-03-31,42.82,42.8999,41.9257,42.16,13399,42.6861338972744,42.7657841097544,41.7946297042727,42.0281972234724,13441.0200132141,0.0,1.0
2025-04-01,42.917,42.96,42.41,42.69,6301,42.7828306508484,42.8256962220203,42.2774156605186,42.5565403100104,6320.76028832462,0.0,1.0
2025-04-02,43.235,43.31,42.41,42.41,5628,43.0998365027711,43.174602033885,42.2774156605186,42.2774156605186,5645.64972269339,0.0,1.0
2025-04-03,41.505,42.172,41.505,41.96,10052,41.3752449184114,42.0401597084507,41.3752449184114,41.8288224738355,10083.5236340643,0.0,1.0
2025-04-04,39.0,40.7,38.99,40.7,52272,38.8780761792084,40.5727615511226,38.8681074417265,40.5727615511226,52435.9279148238,0.0,1.0
2025-04-07,38.8044,40.03,37.4943,37.97,24797,38.6830876740634,39.9048561398387,37.3770833765665,37.851296218578,24874.7647785409,0.0,1.0
2025-04-08,38.2519,40.22,37.85,40.22,14100,38.1323149281913,40.0942621519939,37.7316713687958,40.0942621519939,14144.2183884109,0.0,1.0
2025-04-09,41.6005,41.6545,38.01,38.22,20777,41.470446361363,41.524277543765,37.8911711685054,38.1005146556242,20842.1578337599,0.0,1.0
2025-04-10,40.3321,40.95,39.34,40.95,18232,40.2060116991654,40.8219799881688,39.2170132535912,40.8219799881688,18289.1765714545,0.0,1.0
2025-04-11,40.95,41.0199,40.04,40.49,10132,40.8219799881688,40.8916614631669,39.9148248773206,40.3634180640038,10163.7745185376,0.0,1.0
2025-04-14,41.4193,41.662,41.144,41.47,15094,41.2898128381919,41.5317540968764,41.0153734953166,41.3403543372249,15141.3356279911,0.0,1.0
2025-04-15,41.4106,41.7,41.35,41.52,6769,41.2811400365827,41.5696352993074,41.2207294874427,41.3901980246341,6790.22796249317,0.0,1.0
2025-04-16,40.5106,41.16,40.18,41.16,11547,40.3839536632164,41.0313234752876,40.0543872020665,41.0313234752876,11583.2120376582,0.0,1.0
2025-04-17,40.7007,41.03,40.7,40.72,9158,40.5734593627463,40.9017298880236,40.5727615511226,40.5926990260863,9186.7200000757,0.0,1.0
2025-04-21,39.7516,40.49,39.375,40.49,6051,39.6273264883441,40.3634180640038,39.2519038347777,40.3634180640038,6069.97627434571,0.0,1.0
2025-04-22,40.6773,40.76,40.1401,40.25,3847,40.5501325170388,40.6325739760137,40.0146119395139,40.1241683644394,3859.06440710758,0.0,1.0
2025-04-23,41.2154,41.9,41.04,41.66,9042,41.086550280937,41.7690100489444,40.9116986255054,41.52976034938,9070.35621758949,0.0,1.0
2025-04-24,41.991,42.0299,41.32,41.32,5085,41.8597255600292,41.8985039488336,41.1908232749972,41.1908232749972,5100.94684433118,0.0,1.0
2025-04-25,42.2076,42.2076,41.77,42.07,9427,42.075648413886,42.075648413886,41.6394164616804,41.9384785861358,9456.56359911702,0.0,1.0
2025-04-28,42.2469,42.37,41.7502,42.37,1783,42.1148255521897,42.2375407105912,41.6196783614663,42.2375407105912,1788.59158769764,0.0,1.0
2025-04-29,42.5702,42.6,42.15,42.15,2633,42.4371148349779,42.4668216726738,42.0182284859906,42.0182284859906,2641.25723522595,0.0,1.0
2025-04-30,42.7568,42.7568,42.01,42.01,1716,42.6231314763891,42.6231314763891,41.8786661612447,41.8786661612447,1721.38147195129,0.0,1.0
2025-05-01,42.84,43.24,42.84,43.09,4709,42.7060713722381,43.1048208715121,42.7060713722381,42.9552898092843,4723.76768730689,0.0,1.0
2025-05-02,43.5895,43.7096,43.38,43.38,3408,43.4532282465026,43.5729527836597,43.2443831962579,43.2443831962579,3418.6876785606,0.0,1.0
2025-05-05,43.4597,43.7099,43.39,43.43,7686,43.3238340339883,43.5732518457841,43.2543519337398,43.2942268836672,7710.10372576782,0.0,1.0
2025-05-06,43.08,43.3592,43.07,43.07,5792,42.9453210718025,43.2236482222957,42.9353523343206,42.9353523343206,5810.16403586355,0.0,1.0
2025-05-07,43.3801,43.3801,43.14,43.1888,3691,43.2444828836327,43.2444828836327,43.0051334966936,43.053780935605,3702.57518238474,0.0,1.0
2025-05-08,43.6473,43.96,43.52,43.7,6312,43.5108475491477,43.8225699702051,43.3839455210038,43.5633827956771,6331.79478493971,0.0,1.0
2025-05-09,43.5689,43.76,43.48,43.76,3212,43.43269264729,43.6231952205682,43.3440705710764,43.6231952205682,3222.07301160113,0.0,1.0
2025-05-12,44.6307,44.65,44.34,44.53,7759,44.4911731931127,44.5104128564527,44.2013819945154,44.3907880066705,7783.33265784967,0.0,1.0
2025-05-13,44.95,45.0635,44.66,44.66,5424,44.8094749809081,44.9226201513271,44.5203815939345,44.5203815939345,5441.00996728659,0.0,1.0
2025-05-14,44.884,44.93,44.78,44.9,9886,44.7436813135279,44.7895375059444,44.6400064437167,44.7596312934989,9917.0030487823,0.0,1.0
2025-05-15,45.2461,45.2461,44.85,44.85,4491,45.1046492977456,45.1046492977456,44.7097876060896,44.7097876060896,4505.08402711727,0.0,1.0
2025-05-16,45.608,45.608,45.32,45.37,1794,45.4654179072137,45.4654179072137,45.1783182677365,45.2281619551457,1799.62608431271,0.0,1.0
2025-05-19,45.6939,45.6939,45.26,45.26,2882,45.5510493621828,45.5510493621828,45.1185058428454,45.1185058428454,2891.03811314896,0.0,1.0
2025-05-20,45.5233,45.61,45.35,45.61,3117,45.3809827007425,45.4674116547101,45.208224480182,45.4674116547101,3126.77508628914,0.0,1.0
2025-05-21,44.8059,45.37,44.8059,45.36,4837,44.6658254737947,45.2281619551457,44.6658254737947,45.2181932176639,4852.16910246409,0.0,1.0
2025-05-22,44.67,44.91,44.58,44.65,6703,44.5303503314164,44.7696000309807,44.4406316940797,44.5104128564527,6724.02098280272,0.0,1.0
2025-05-23,44.5047,44.6181,44.3227,44.3227,1469,44.3655671008414,44.4786125838856,44.1841360786718,44.1841360786718,1473.60686614012,0.0,1.0
2025-05-27,45.2356,45.25,44.94,44.99,5530,45.0941821233897,45.1085371053636,44.7995062434263,44.8493499308355,5547.34238921365,0.0,1.0
2025-05-28,44.9538,45.3,44.9538,45.18,8787,44.8132631011512,45.1583807927728,44.8132631011512,45.0387559429906,8814.55652333098,0.0,1.0
2025-05-29,45.0569,45.6,45.0,45.34,5863,44.9160407845891,45.4574429172282,44.8593186683173,45.1982557427002,5881.38669583356,0.0,1.0
2025-05-30,45.1245,45.18,44.77,45.15,8162,44.9834294499664,45.0387559429906,44.6300377062348,45.0088497305451,8187.59648838368,0.0,1.0
2025-06-02,45.2233,45.27,44.89,44.9,4104,45.081920576287,45.1284745803273,44.749662556017,44.7596312934989,4116.87037347791,0.0,1.0
2025-06-03,45.6089,45.6089,45.2424,45.38,4436,45.4663150935871,45.4663150935871,45.1009608648774,45.2381306926276,4449.91154404191,0.0,1.0
2025-06-04,45.5604,45.71,45.5604,45.71,2226,45.4179667168001,45.5670990295286,45.4179667168001,45.5670990295286,2232.98086046828,0.0,1.0
2025-06-05,45.4276,45.753838,45.4276,45.7349,1515,45.2855818830412,45.6107999809015,45.2855818830412,45.5919211858584,1519.75112471224,0.0,1.0
2025-06-06,45.7763,45.8975,45.62,45.87,3226,45.6331917590332,45.7540128573132,45.4773803921919,45.7265988292381,3236.11691638395,0.0,1.0
2025-06-09,45.7949,45.97,45.68,45.97,4421,45.6517336107495,45.8262862040566,45.537192817083,45.8262862040566,4434.86450320317,0.0,1.0
2025-06-10,45.965,45.965,45.7475,45.93,8826,45.8213018353157,45.8213018353157,45.6044817950855,45.7864112541292,8853.6788295117,0.0,1.0
2025-06-11,45.9312,46.065,45.8,46.03,5087,45.7876075026271,45.9209892101342,45.6568176668652,45.8860986289477,5102.953116443,0.0,1.0
2025-06-12,46.1191,46.169,46.04,46.04,6394,45.974920079911,46.0246640799454,45.8960673664296,45.8960673664296,6414.05194152479,0.0,1.0
2025-06-13,45.5698,45.7501,45.5698,45.7,880,45.4273373300331,45.6070736668308,45.4273373300331,45.5571302920467,882.759729205788,0.0,1.0
2025-06-16,45.9325,46.1422,45.92,45.95,4083,45.7889034384997,45.9979478634941,45.7764425166474,45.8063487290929,4095.80451630368,0.0,1.0
2025-06-17,45.5561,45.8478,45.4801,45.81,8003,45.4136801596829,45.7044682320285,45.3379177548209,45.6667864043471,8028.0978554931,0.0,1.0
2025-06-18,45.5424,45.72,45.5424,45.56,4014,45.4000229893328,45.5770677670104,45.4000229893328,45.4175679673009,4026.5881284455,0.0,1.0
2025-06-20,45.4681,45.85,45.3969,45.85,2923,45.3259552698427,45.7066613542745,45.2549778589719,45.7066613542745,2932.1666914415,0.0,1.0
2025-06-23,45.9491,45.9491,45.46,45.46,2765,45.8054515427196,45.8054515427196,45.3178805924824,45.3178805924824,2773.67119460682,0.0,1.0
2025-06-24,46.5275,46.5275,46.2,46.2,2326,46.3820433186697,46.3820433186697,46.0555671661391,46.0555671661391,2333.29446605984,0.0,1.0
2025-06-25,46.3061,46.62,46.26,46.62,3382,46.2387925610555,46.5522362970842,46.1927595689213,46.5522362970842,3386.92300395192,0.0777,1.0
2025-06-26,46.6556,46.7,46.44,46.49,6076,46.5877845513136,46.6321200144537,46.3724979330027,46.4224252563587,6084.84452158837,0.0,1.0
2025-06-27,46.8327,47.01,46.66,46.66,4991,46.7646271306404,46.9416694192605,46.5921781557689,46.5921781557689,4998.2651427333,0.0,1.0
2025-06-30,47.1573,47.1573,46.951,47.0,4904,47.0887553138672,47.0887553138672,46.8827551777005,46.9316839545893,4911.13850129515,0.0,1.0
2025-07-01,47.1996,47.28,46.991,47.12,3628,47.1309938294263,47.2112769653826,46.9226970363853,47.0515095306436,3633.28109353565,0.0,1.0
2025-07-02,47.3093,47.3093,47.0682,47.25,3203,47.2405343768692,47.2405343768692,46.9997848236469,47.1813205713691,3207.66244283206,0.0,1.0
2025-07-03,47.7118,47.779,47.36,47.36,2419,47.6424493298846,47.709551652475,47.2911606827522,47.2911606827522,2422.52121424001,0.0,1.0
2025-07-07,47.4098,47.67,47.29,47.67,5883,47.3408882968147,47.600710087559,47.2212624300538,47.600710087559,5891.5635813865,0.0,1.0
2025-07-08,47.4664,47.56,47.4376,47.53,5049,47.3974060268536,47.4908699761759,47.3686478886006,47.4609135821624,5056.34957035874,0.0,1.0
2025-07-09,47.6191,47.62,47.4028,47.6,3805,47.5498840723827,47.5507827642031,47.3338984715448,47.5308118348607,3810.53874335809,0.0,1.0
2025-07-10,47.6832,47.83,47.646,47.71,8363,47.613890900925,47.7604775222981,47.5767449723482,47.6406519462438,8375.17359019808,0.0,1.0
2025-07-11,47.4365,47.62,47.36,47.36,14422,47.3675494874868,47.5507827642031,47.2911606827522,47.2911606827522,14442.9933657583,0.0,1.0
2025-07-14,47.4964,47.52,47.4099,47.41,3773,47.4273624208672,47.4509281174912,47.3409881514614,47.3410880061081,3778.49216259923,0.0,1.0
2025-07-15,47.2839,47.55,47.28,47.55,16855,47.2151712966044,47.4808845115047,47.2112769653826,47.4808845115047,16879.5349590803,0.0,1.0
2025-07-16,47.47,47.47,47.0,47.42,9011,47.4010007941352,47.4010007941352,46.9316839545893,47.3510734707793,9024.11685056499,0.0,1.0
2025-07-17,47.7582,47.79,47.53,47.53,7461,47.6887818859589,47.7205356636133,47.4609135821624,47.4609135821624,7471.86059505775,0.0,1.0
2025-07-18,47.6285,47.97,47.6,47.97,3304,47.5592704091736,47.9002740276947,47.5308118348607,47.9002740276947,3308.8094633522,0.0,1.0
2025-07-21,47.66,48.04,47.66,48.04,32435,47.5907246228878,47.970172280393,47.5907246228878,47.970172280393,32482.2139660499,0.0,1.0
2025-07-22,47.7542,47.76,47.53,47.72,3760,47.6847877000904,47.6905792695997,47.4609135821624,47.650637410915,3765.47323916595,0.0,1.0
2025-07-23,48.0658,48.07,47.7627,47.7627,4467,47.9959347792447,48.0001286744066,47.693275345061,47.693275345061,4473.50238280699,0.0,1.0
2025-07-24,48.1844,48.28,48.1844,48.28,1188,48.114362390245,48.2098234325016,48.114362390245,48.2098234325016,1189.72931067264,0.0,1.0
2025-07-25,48.3084,48.34,48.08,48.08,3918,48.2381821521677,48.2697362205287,48.0101141390778,48.0101141390778,3923.70323166282,0.0,1.0
2025-07-28,48.2481,48.35,48.17,48.35,4894,48.1779698002005,48.2797216851999,48.0999833211185,48.2797216851999,4901.12394480801,0.0,1.0
2025-07-29,48.1677,48.37,48.1,48.35,2204,48.0976866642441,48.2996926145423,48.0300850684202,48.2797216851999,2207.20824976642,0.0,1.0
2025-07-30,48.0676,48.32,48.015,48.32,3578,47.9977321628855,48.2497652911863,47.945208618715,48.2497652911863,3583.20831109994,0.0,1.0
2025-07-31,47.6669,48.27,47.6669,48.27,3147,47.597614593511,48.1998379678304,47.597614593511,48.1998379678304,3151.58092650405,0.0,1.0
2025-08-01,47.1936,47.45,47.0306,47.45,5035,47.1250025506236,47.3810298647929,46.9622394764832,47.3810298647929,5042.32919127674,0.0,1.0
2025-08-04,47.8697,47.8697,47.46,47.46,11333,47.8001198170427,47.8001198170427,47.3910153294641,47.3910153294641,11349.4968668797,0.0,1.0
2025-08-05,47.5864,47.92,47.4906,47.92,3598,47.5172316029079,47.8503467043388,47.4215708513579,47.8503467043388,3603.23742407422,0.0,1.0
2025-08-06,47.84,47.84,47.6,47.65,6098,47.7704629869692,47.7704629869692,47.5308118348607,47.5807391582166,6106.8765458601,0.0,1.0
2025-08-07,47.6148,48.13,47.61,48.13,1560,47.5455903225741,48.0600414624337,47.5407972995319,48.0600414624337,1562.27081199438,0.0,1.0
2025-08-08,47.8575,47.91,47.79,47.79,2476,47.7879375501438,47.8403612396676,47.7205356636133,47.7205356636133,2479.60418621672,0.0,1.0
2025-08-11,47.78,47.95,47.76,47.95,7310,47.7105501989421,47.8803030983523,47.6905792695997,47.8803030983523,7320.64079210188,0.0,1.0
2025-08-12,48.2538,48.2538,47.87,47.9,6792,48.1836615150631,48.1836615150631,47.8004193809828,47.8303757749964,6801.88676606784,0.0,1.0
2025-08-13,48.4503,48.46,48.2955,48.38,4559,48.3798758958519,48.389561796583,48.2253009027419,48.3096780792135,4565.63630248871,0.0,1.0
2025-08-14,48.3724,48.3724,48.25,48.28,2667,48.3020891260634,48.3020891260634,48.179867038488,48.2098234325016,2670.88221512116,0.0,1.0
2025-08-15,48.2296,48.3086,48.2,48.3086,7796,48.1594966905588,48.2383818614612,48.1299397151321,48.2383818614612,7807.34823737705,0.0,1.0
2025-08-18,48.2759,48.2994,48.22,48.22,3132,48.2057293919864,48.2291952339637,48.1499106444744,48.1499106444744,3136.55909177333,0.0,1.0
2025-08-19,48.1019,48.42,48.05,48.19,14709,48.0319823067077,48.3496199378982,47.9801577450642,48.1199542504609,14730.4111369393,0.0,1.0
2025-08-20,48.1734,48.21,47.9099,48.11,4052,48.1033783791067,48.1399251798032,47.8402613850209,48.0400705330914,4057.89828859053,0.0,1.0
2025-08-21,48.0025,48.09,47.41,48.09,3860,47.9327267878761,48.020099603749,47.3410880061081,48.020099603749,3865.61880403738,0.0,1.0
2025-08-22,48.5462,48.6994,48.15,48.15,3132,48.4756365020486,48.6286138208112,48.0800123917761,48.0800123917761,3136.55909177334,0.0,1.0
2025-08-25,48.3266,48.55,48.32,48.53,7538,48.2563556978693,48.4794309786237,48.2497652911863,48.4594600492813,7548.97268000875,0.0,1.0
2025-08-26,48.4711,48.4711,48.19,48.19,4445,48.400645662368,48.400645662368,48.1199542504609,48.1199542504609,4451.47035853527,0.0,1.0
2025-08-27,48.61,48.62,48.45,48.45,3908,48.5393437666508,48.549329231322,48.3795763319118,48.3795763319118,3913.68867517567,0.0,1.0
2025-08-28,48.7259,48.74,48.48,48.54,9018,48.6550753021899,48.6691548073763,48.4095327259253,48.4694455139525,9031.12704010598,0.0,1.0
2025-08-29,48.3977,48.67,48.31,48.67,3508,48.3273523516815,48.599256554678,48.2397798265151,48.599256554678,3513.10641568993,0.0,1.0
2025-09-02,48.16,48.16,47.82,47.98,14758,48.0899978564473,48.0899978564473,47.7504920576269,47.9102594923659,14779.4824637263,0.0,1.0
2025-09-03,48.0354,48.23,47.8901,48.23,4726,47.9655789666443,48.1598961091456,47.8204901649719,48.1598961091456,4732.879395824,0.0,1.0
2025-09-04,48.365,48.365,48.14,48.26,5253,48.2946998822067,48.2946998822067,48.0700269271049,48.1898525031592,5260.64652269646,0.0,1.0
2025-09-05,48.23,48.7,48.08,48.59,9690,48.1598961091456,48.6292129486915,48.0101141390778,48.5193728373084,9704.10523604203,0.0,1.0
2025-09-08,48.46,48.46,48.22,48.22,5228,48.389561796583,48.389561796583,48.1499106444744,48.1499106444744,5235.6101314786,0.0,1.0
2025-09-09,48.451,48.451,48.35,48.4199,1867,48.3805748783789,48.3805748783789,48.2797216851999,48.3495200832515,1869.71769614969,0.0,1.0
2025-09-10,48.8256,48.8256,48.74,48.74,1583,48.7546303849617,48.7546303849617,48.6691548073763,48.6691548073763,1585.30429191481,0.0,1.0
2025-09-11,49.2,49.26,49.0144,49.03,26270,49.128486182251,49.1883989702781,48.9431559579537,48.9587332828408,26308.2398917259,0.0,1.0
2025-09-12,48.93,49.22,48.93,49.22,7319,48.8588786361289,49.1484571115934,48.8588786361289,49.1484571115934,7329.6538929403,0.0,1.0
2025-09-15,48.9922,49.02,48.9219,48.9764,4407,48.9209882263837,48.9487478181696,48.8507904097452,48.9052111922032,4413.41504388413,0.0,1.0
2025-09-16,48.8768,49.16,48.8366,49.16,5203,48.8057559640781,49.0885443235662,48.7656143961,49.0885443235662,5210.57374026075,0.0,1.0
2025-09-17,48.8674,49.0509,48.845,48.92,1808,48.7963696272872,48.9796029040035,48.7740021864238,48.8488931714577,1810.63181287554,0.0,1.0
2025-09-18,49.15,49.18,49.06,49.07,1662,49.078558858895,49.1085152529086,48.9886896768543,48.9986751415255,1664.41928816325,0.0,1.0
2025-09-19,49.2325,49.28,49.045,49.28,6342,49.1609389424323,49.2083698996205,48.9737114798475,49.2083698996205,6351.2317241464,0.0,1.0
2025-09-22,49.4231,49.44,49.0899,49.13,18605,49.3512618990652,49.3681373343595,49.0185462162212,49.0585879295527,18632.0823443304,0.0,1.0
2025-09-23,49.176,49.4755,49.1001,49.26,10489,49.1045210670401,49.4035857339422,49.0287313901858,49.1883989702781,10504.2682993648,0.0,1.0
2025-09-24,48.9129,49.15,48.8695,49.15,2749,48.9129,49.15,48.8695,49.15,2749,0.0712,1.0
2025-09-25,48.6393,49.015,48.5825,48.63,5425,48.6393,49.015,48.5825,48.63,5425,0.0,1.0
2025-09-26,48.9497,48.97,48.75,48.97,19483,48.9497,48.97,48.75,48.97,19483,0.0,1.0
2025-09-29,49.0949,49.14,49.05,49.08,9903,49.0949,49.14,49.05,49.08,9903,0.0,1.0
2025-09-30,49.306,49.306,49.07,49.14,14355,49.306,49.306,49.07,49.14,14355,0.0,1.0
2025-10-01,49.44,49.5,49.24,49.25,8440,49.44,49.5,49.24,49.25,8440,0.0,1.0
2025-10-02,49.4805,49.55,49.355,49.55,8113,49.4805,49.55,49.355,49.55,8113,0.0,1.0
2025-10-03,49.5657,49.819,49.52,49.52,2552,49.5657,49.819,49.52,49.52,2552,0.0,1.0
2025-10-06,49.7017,49.89,49.66,49.89,16052,49.7017,49.89,49.66,49.89,16052,0.0,1.0
2025-10-07,49.4793,49.91,49.39,49.91,4809,49.4793,49.91,49.39,49.91,4809,0.0,1.0
2025-10-08,49.7667,49.77,49.73,49.73,7606,49.7667,49.77,49.73,49.73,7606,0.0,1.0
2025-10-09,49.5582,49.83,49.52,49.83,3652,49.5582,49.83,49.52,49.83,3652,0.0,1.0
2025-10-10,48.4817,49.6983,48.4817,49.61,3453,48.4817,49.6983,48.4817,49.61,3453,0.0,1.0
2025-10-13,49.0904,49.136,48.9,48.9,7120,49.0904,49.136,48.9,48.9,7120,0.0,1.0
2025-10-14,49.1415,49.37,48.765,48.765,3899,49.1415,49.37,48.765,48.765,3899,0.0,1.0
2025-10-15,49.1746,49.5525,48.92,49.49,4008,49.1746,49.5525,48.92,49.49,4008,0.0,1.0
2025-10-16,48.8651,49.23,48.745,49.23,8393,48.8651,49.23,48.745,49.23,8393,0.0,1.0
2025-10-17,49.08,49.13,48.8,48.94,7873,49.08,49.13,48.8,48.94,7873,0.0,1.0
2025-10-20,49.405,49.47,49.33,49.39,5240,49.405,49.47,49.33,49.39,5240,0.0,1.0
2025-10-21,49.44,49.57,49.44,49.46,2608,49.44,49.57,49.44,49.46,2608,0.0,1.0
2025-10-22,49.27,49.64,49.09,49.64,7325,49.27,49.64,49.09,49.64,7325,0.0,1.0
2025-10-23,49.51,49.6336,48.95,48.95,4860,49.51,49.6336,48.95,48.95,4860,0.0,1.0
2025-10-24,49.79,49.93,49.56,49.56,4994,49.79,49.93,49.56,49.56,4994,0.0,1.0
2025-10-27,50.2187,50.22,50.06,50.08,9922,50.2187,50.22,50.06,50.08,9922,0.0,1.0
2025-10-28,50.26,50.34,50.15,50.3,10923,50.26,50.34,50.15,50.3,10923,0.0,1.0
2025-10-29,49.868,50.25,49.78,50.24,6549,49.868,50.25,49.78,50.24,6549,0.0,1.0
2025-10-30,49.54,49.89,49.54,49.62,4048,49.54,49.89,49.54,49.62,4048,0.0,1.0
2025-10-31,49.4631,49.66,49.35,49.66,6447,49.4631,49.66,49.35,49.66,6447,0.0,1.0
2025-11-03,49.3479,49.5,49.2356,49.5,9600,49.3479,49.5,49.2356,49.5,9600,0.0,1.0
2025-11-04,48.81,49.08,48.8,48.88,10602,48.81,49.08,48.8,48.88,10602,0.0,1.0
2025-11-05,48.86,49.203,48.8,48.8,8212,48.86,49.203,48.8,48.8,8212,0.0,1.0
2025-11-06,48.28,48.78,48.2,48.78,2542,48.28,48.78,48.2,48.78,2542,0.0,1.0
2025-11-07,48.5181,48.5181,47.93,48.12,14602,48.5181,48.5181,47.93,48.12,14602,0.0,1.0
2025-11-10,49.1562,49.1562,48.721,49.03,6456,49.1562,49.1562,48.721,49.03,6456,0.0,1.0
2025-11-11,49.1934,49.28,48.99,49.14,6740,49.1934,49.28,48.99,49.14,6740,0.0,1.0
2025-11-12,49.42,49.4794,49.32,49.32,13071,49.42,49.4794,49.32,49.32,13071,0.0,1.0
2025-11-13,48.77,49.36,48.77,49.36,3101,48.77,49.36,48.77,49.36,3101,0.0,1.0
2025-11-14,48.8336,49.098,48.53,48.53,2169,48.8336,49.098,48.53,48.53,2169,0.0,1.0
2025-11-17,48.2734,48.7499,48.1614,48.74,3146,48.2734,48.7499,48.1614,48.74,3146,0.0,1.0
2025-11-18,48.0126,48.17,47.7839,47.7839,2878,48.0126,48.17,47.7839,47.7839,2878,0.0,1.0
2025-11-19,48.03,48.08,47.95,47.95,3092,48.03,48.08,47.95,47.95,3092,0.0,1.0
2025-11-20,47.29,48.99,47.29,48.8,8368,47.29,48.99,47.29,48.8,8368,0.0,1.0
2025-11-21,47.7334,47.7334,47.27,47.35,1084,47.7334,47.7334,47.27,47.35,1084,0.0,1.0
2025-11-24,48.1213,48.21,47.8038,47.84,2684,48.1213,48.21,47.8038,47.84,2684,0.0,1.0
2025-11-25,48.582,48.582,48.4245,48.4245,1531,48.582,48.582,48.4245,48.4245,1531,0.0,1.0
2025-11-26,48.9638,49.0999,48.85,48.85,10209,48.9638,49.0999,48.85,48.85,10209,0.0,1.0