date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2020-02-28,24.374,24.374,23.74,23.74,100,24.1733336210166,24.1733336210166,23.5445532191242,23.5445532191242,100.830114630152,0.0,1.0
2020-03-02,25.202,25.202,25.202,25.202,5,24.9945168588193,24.9945168588193,24.9945168588193,24.9945168588193,5.04150573150757,0.0,1.0
2020-03-03,24.772,24.772,24.772,24.772,10,24.5680569647913,24.5680569647913,24.5680569647913,24.5680569647913,10.0830114630152,0.0,1.0
2020-03-04,25.477,25.477,25.477,25.477,0,25.2672528375581,25.2672528375581,25.2672528375581,25.2672528375581,0,0.0,1.0
2020-03-05,24.915,24.915,24.915,24.915,50,24.7098796737355,24.7098796737355,24.7098796737355,24.7098796737355,50.4150573150757,0.0,1.0
2020-03-06,24.245,24.5,23.83,24.5,50600,24.0453956528082,24.2982962876388,23.6338122667115,24.2982962876388,51020.0380028567,0.0,1.0
2020-03-09,22.48,22.48,22.454,22.454,500,22.2949265529028,22.2949265529028,22.2691406058221,22.2691406058221,504.150573150758,0.0,1.0
2020-03-10,23.52,23.52,23.14,23.14,100,23.3263644361332,23.3263644361332,22.9494929018759,22.9494929018759,100.830114630151,0.0,1.0
2020-03-11,22.305,22.5,22.2,22.5,700,22.1213672937054,22.3147618968111,22.017231738187,22.3147618968111,705.810802411061,0.0,1.0
2020-03-12,20.128,22.4,20.128,22.4,2131,19.9622901092895,22.2155851772697,19.9622901092895,22.2155851772697,2148.68974276853,0.0,1.0
2020-03-13,20.105,21.41,20.105,21.41,2262,19.939479463795,21.23373565381,19.939479463795,21.23373565381,2280.77719293403,0.0,1.0
2020-03-16,18.925,20.105,18.925,20.105,100,18.7691941732067,19.939479463795,18.7691941732067,19.939479463795,100.830114630151,0.0,1.0
2020-03-17,19.649,19.649,18.88,18.88,10220,19.4872336226863,19.4872336226863,18.724564649413,18.724564649413,10304.8377152015,0.0,1.0
2020-03-18,18.594,18.594,18.594,18.594,115,18.4409192315247,18.4409192315247,18.4409192315247,18.4409192315247,115.954631824674,0.0,1.0
2020-03-19,19.283,19.66,18.53,18.53,751,19.1242468291648,19.4981430618358,18.3774461310182,18.3774461310182,757.234160872439,0.0,1.0
2020-03-20,18.895,19.7,18.895,19.7,1952,18.7394411573443,19.5378137496524,18.7394411573443,19.5378137496524,1968.20383758055,0.0,1.0
2020-03-23,19.087,19.087,17.5,17.5,226,18.9298604588637,18.9298604588637,17.355925919742,17.355925919742,227.876059064142,0.0,1.0
2020-03-24,20.678,20.678,20.26,20.26,200,20.5077620667671,20.5077620667671,20.0932033790841,20.0932033790841,201.660229260303,0.0,1.0
2020-03-25,21.156,21.67,21.156,21.67,31600,20.9818267861749,21.4915951246176,20.9818267861749,21.4915951246176,31862.3162231279,0.0,1.0
2020-03-26,21.975,22.23,21.503,21.61,1900,21.7940841192188,22.0469847540494,21.3259700029835,21.4320890928928,1915.77217797288,0.0,1.0
2020-03-27,21.294,21.294,21.294,21.294,152,21.118690659142,21.118690659142,21.118690659142,21.118690659142,153.26177423783,0.0,1.0
2020-03-30,21.535,21.535,21.49,21.53,400,21.3577065532368,21.3577065532368,21.3130770294431,21.3527477172597,403.320458520605,0.0,1.0
2020-03-31,21.401,22.43,21.401,21.86,11770,21.2248097490513,22.2453381931321,21.2248097490513,21.6800308917462,11867.7044919688,0.0,1.0
2020-04-01,20.316,20.92,20.316,20.89,400,20.1487423420273,20.7477697280573,20.1487423420273,20.7180167121948,403.320458520606,0.0,1.0
2020-04-02,20.357,20.357,20.32,20.32,500,20.1894047970393,20.1894047970393,20.152709410809,20.152709410809,504.150573150757,0.0,1.0
2020-04-03,19.937,20.54,19.666,20.54,366,19.7728625749655,20.3708981938,19.5040936650083,20.3708981938,369.038219546354,0.0,1.0
2020-04-06,19.937,19.937,19.937,19.937,0,19.7728625749655,19.7728625749655,19.7728625749655,19.7728625749655,0,0.0,1.0
2020-04-07,21.601,21.82,21.601,21.73,1000,21.4231631881341,21.6403602039297,21.4231631881341,21.5511011563425,1008.30114630151,0.0,1.0
2020-04-08,22.314,22.314,22.234,22.234,400,22.1302931984641,22.1302931984641,22.050951822831,22.050951822831,403.320458520607,0.0,1.0
2020-04-09,22.314,22.314,22.314,22.314,37,22.1302931984641,22.1302931984641,22.1302931984641,22.1302931984641,37.3071424131561,0.0,1.0
2020-04-13,23.18,24.83,22.926,24.83,2426,22.9891635896925,24.6255794621253,22.7372547220574,24.6255794621253,2446.13858092748,0.0,1.0
2020-04-14,23.951,23.951,23.665,23.74,1200,23.7538160973566,23.7538160973566,23.4701706794682,23.5445532191242,1209.96137556182,0.0,1.0
2020-04-15,23.951,23.951,23.951,23.951,310,23.7538160973566,23.7538160973566,23.7538160973566,23.7538160973566,312.573355353469,0.0,1.0
2020-04-16,24.281,24.281,24.07,24.23,1300,24.0810992718431,24.0810992718431,23.8718363936108,24.030519144877,1310.79149019197,0.0,1.0
2020-04-17,24.281,24.281,24.281,24.281,11,24.0810992718431,24.0810992718431,24.0810992718431,24.0810992718431,11.0913126093167,0.0,1.0
2020-04-20,25.024,25.11,25.024,25.11,1000,24.8179822980356,24.9032742768412,24.8179822980356,24.9032742768412,1008.30114630152,0.0,1.0
2020-04-21,24.38,25.0,24.38,25.0,400,24.1792842241891,24.7941798853457,24.1792842241891,24.7941798853457,403.320458520606,0.0,1.0
2020-04-22,24.38,24.38,24.38,24.38,40,24.1792842241891,24.1792842241891,24.1792842241891,24.1792842241891,40.3320458520606,0.0,1.0
2020-04-23,24.864,25.1,24.864,25.1,8880,24.6592995467694,24.893356604887,24.6592995467694,24.893356604887,8953.71417915745,0.0,1.0
2020-04-24,25.277,25.277,25.0,25.0,8300,25.0688993984753,25.0688993984753,24.7941798853457,24.7941798853457,8368.89951430257,0.0,1.0
2020-04-27,25.62,26.09,25.62,26.09,5384,25.4090755465022,25.8752061283467,25.4090755465022,25.8752061283467,5428.69337168737,0.0,1.0
2020-04-28,25.192,26.67,25.192,26.67,516,24.9845991868651,26.4504311016868,24.9845991868651,26.4504311016868,520.283391491582,0.0,1.0
2020-04-29,26.041,26.429,25.98,25.98,5500,25.8266095357715,26.211415207592,25.7661117368512,25.7661117368512,5545.65630465832,0.0,1.0
2020-04-30,25.809,26.24,25.71,26.125,5223,25.5965195464355,26.0239712076588,25.4983345940895,25.9099179801862,5266.3568871328,0.0,1.0
2020-05-01,25.093,25.75,25.05,25.75,15645,24.8864142345192,25.538005281906,24.8437682451164,25.538005281906,15774.8714338872,0.0,1.0
2020-05-04,25.568,25.568,25.35,25.35,300,25.3575036523407,25.3575036523407,25.1412984037405,25.1412984037405,302.490343890455,0.0,1.0
2020-05-05,25.568,25.568,25.568,25.568,189,25.3575036523407,25.3575036523407,25.3575036523407,25.3575036523407,190.568916650986,0.0,1.0
2020-05-06,27.23,27.36,27.08,27.17,5176,27.0058207311185,27.1347504665223,26.8570556518064,26.9463146993937,5218.96673325664,0.0,1.0
2020-05-07,28.027,30.49,27.8,27.95,5600,27.7962591858633,30.2389817881676,27.5711280325044,27.7198931118165,5646.48641928849,0.0,1.0
2020-05-08,28.62,28.8,28.365,28.365,4200,28.3843771327437,28.5628952279182,28.1314764979132,28.1314764979132,4234.86481446637,0.0,1.0
2020-05-11,29.15,29.15,28.76,28.89,2088,28.910013746313,28.910013746313,28.5232245401017,28.6521542755055,2105.33279347757,0.0,1.0
2020-05-12,28.807,29.8,28.807,28.899,7859,28.5698375982861,29.554662423332,28.5698375982861,28.6610801802642,7924.23870878361,0.0,1.0
2020-05-13,28.64,29.4,28.35,28.7,11434,28.404212476652,29.1579555451665,28.116599989982,28.4637185083768,11528.9153068115,0.0,1.0
2020-05-14,28.99,29.19,28.459,28.459,3533,28.7513309950468,28.9496844341296,28.2247026142821,28.2247026142821,3562.32794988326,0.0,1.0
2020-05-15,29.453,29.5,29.1,29.25,18868,29.2105192065234,29.2571322647079,28.8604253865424,29.0091904658544,19024.626028417,0.0,1.0
2020-05-18,29.892,30.59,29.798,30.59,9187,29.6459050053101,30.338158507709,29.5526788889412,30.338158507709,9263.26263107202,0.0,1.0
2020-05-19,30.099,30.45,30.041,30.041,9679,29.8512008147608,30.199311100351,29.7936783174268,29.7936783174268,9759.34679505235,0.0,1.0
2020-05-20,30.47,31.75,30.0,30.56,22679,30.2191464442593,31.488608454389,29.7530158624148,30.3084054918465,22867.2616969721,0.0,1.0
2020-05-21,30.348,31.4,29.71,31.16,15472,30.0981508464188,31.1414899359942,29.4654033757448,30.9034658090948,15600.435335577,0.0,1.0
2020-05-22,30.715,31.08,30.01,31.08,11745,30.4621294071357,30.8241244334617,29.7629335343689,30.8241244334617,11842.4969633113,0.0,1.0
2020-05-26,30.4,32.05,30.4,31.78,39128,30.1497227405803,31.7861386130131,30.1497227405803,31.5183614702514,39452.8072524857,0.0,1.0
2020-05-27,29.74,30.02,28.75,30.02,14298,29.4951563916072,29.7728512063231,28.5133068681475,29.7728512063231,14416.6897898191,0.0,1.0
2020-05-28,30.096,30.4,30.02,30.27,1200,29.8482255131745,30.1497227405803,29.7728512063231,30.0207930051765,1209.96137556182,0.0,1.0
2020-05-29,31.183,31.183,29.29,29.29,7999,30.9262764545894,30.9262764545894,29.048861153671,29.048861153671,8065.40086926581,0.0,1.0
2020-06-01,31.76,31.8,31.2,31.3,2303,31.4985261263431,31.5381968141597,30.9431364969114,31.0423132164528,2322.11753993239,0.0,1.0
2020-06-02,32.19,32.19,31.482,31.89,6600,31.9249860203711,31.9249860203711,31.2228148460181,31.6274558617469,6654.78756558999,0.0,1.0
2020-06-03,32.329,32.48,32.19,32.29,6100,32.0628416605336,32.2125985070411,31.9249860203711,32.0241627399125,6150.63699243924,0.0,1.0
2020-06-04,31.571,32.28,31.47,32.28,2600,31.3110821264099,32.0142450679583,31.2109136396731,32.0142450679583,2621.58298038394,0.0,1.0
2020-06-05,31.929,31.929,31.705,31.705,3700,31.6661347823681,31.6661347823681,31.4439789305954,31.4439789305954,3730.7142413156,0.0,1.0
2020-06-08,31.852,32.0,31.57,32.0,4700,31.5897687083212,31.7365502532425,31.3100903592145,31.7365502532425,4739.01538761712,0.0,1.0
2020-06-09,32.197,32.3,32.071,32.115,3000,31.931928390739,32.0340804118666,31.8069657241168,31.850603480715,3024.90343890454,0.0,1.0
2020-06-10,32.739,32.76,32.395,32.395,12300,32.4694662106533,32.490293321757,32.1282982954309,32.1282982954309,12402.1040995086,0.0,1.0
2020-06-11,31.65,32.34,31.33,32.34,21080,31.3894317348476,32.0737510996832,31.0720662323152,32.0737510996832,21254.9881640359,0.0,1.0
2020-06-12,31.975,32.59,31.55,32.59,6950,31.7117560733571,32.3216928985366,31.2902550153062,32.3216928985366,7007.69296679553,0.0,1.0
2020-06-15,32.902,32.969,32.03,32.03,15514,32.6311242635057,32.6975726655985,31.7663032691049,31.7663032691049,15642.7839837217,0.0,1.0
2020-06-16,33.438,34.02,33.239,34.02,9012,33.1627114802475,33.7399199879784,32.9653498083602,33.7399199879784,9086.80993046926,0.0,1.0
2020-06-17,34.086,34.22,33.795,33.85,19442,33.8053766228757,33.9382734270611,33.5167723690103,33.571319564758,19603.3908863941,0.0,1.0
2020-06-18,34.46,34.46,34.263,34.367,4829,34.1762975539605,34.1762975539605,33.9809194164639,34.084063204787,4869.08623549001,0.0,1.0
2020-06-19,34.702,35.43,34.62,35.43,14375,34.4163052152506,35.1383117335119,34.3349803052267,35.1383117335119,14494.3289780843,0.0,1.0
2020-06-22,35.377,36.173,34.898,35.09,16592,35.0857480721549,35.8751947597043,34.6106915855517,34.8011108870712,16729.7326194348,0.0,1.0
2020-06-23,35.46,36.0,35.46,35.85,20308,35.1680647493743,35.7036190348978,35.1680647493743,35.5548539555857,20476.5796790912,0.0,1.0
2020-06-24,34.79,35.74,34.25,35.48,16429,34.503580728447,35.4457595640902,33.9680264429236,35.1879000932826,16565.3795325876,0.0,1.0
2020-06-25,35.434,35.434,34.5,34.75,6939,35.1422788022935,35.1422788022935,34.215968241777,34.4639100406305,6996.60165418622,0.0,1.0
2020-06-26,35.25,35.56,35.0,35.56,11808,34.9597936383374,35.2672414689157,34.7118518394839,35.2672414689157,11906.0199355283,0.0,1.0
2020-06-29,35.08,35.1362,34.57,35.0,7706,34.791193215117,34.8469305314993,34.285391945456,34.7118518394839,7769.96863339948,0.0,1.0
2020-06-30,35.689,35.689,35.21,35.45,3291,35.3951794371241,35.3951794371241,34.9201229505208,35.1581470774202,3318.31907247828,0.0,1.0
2020-07-01,36.715,36.715,35.86,35.86,8100,36.4127325796186,36.4127325796186,35.5647716275398,35.5647716275398,8167.23928504228,0.0,1.0
2020-07-02,37.205,38.21,37.1,38.21,15510,36.8986985053714,37.8954245367623,36.794562949853,37.8954245367623,15638.7507791365,0.0,1.0
2020-07-06,37.7,38.129,37.35,38.1,20388,37.3896232671013,37.8150913939338,37.0425047487064,37.7863301452668,20557.2437707953,0.0,1.0
2020-07-07,37.82,38.2,37.45,37.45,17276,37.5086353305509,37.8855068648082,37.1416814682478,37.1416814682478,17419.410603505,0.0,1.0
2020-07-08,39.02,39.05,38.19,38.19,22445,38.6987559650475,38.7285089809099,37.875589192854,37.875589192854,22631.3192287375,0.0,1.0
2020-07-09,39.45,40.0,38.57,39.92,26132,39.1252158590755,39.6706878165531,38.2524607271113,39.59134644092,26348.9255551512,0.0,1.0
2020-07-10,39.199,39.199,38.95,39.06,13900,38.8762822930266,38.8762822930266,38.6293322613685,38.7384266528641,14015.3859335911,0.0,1.0
2020-07-13,37.12,39.75,37.12,39.75,39215,36.8143982937612,39.4227460176996,36.8143982937612,39.4227460176996,39540.529452214,0.0,1.0
2020-07-14,37.35,37.46,35.995,37.0,16227,37.0425047487064,37.1515991402019,35.6986601989207,36.6953862303116,16361.7027010347,0.0,1.0
2020-07-15,37.547,37.74,37.21,37.59,16661,37.2378828862029,37.4292939549178,36.9036573413485,37.2805288756057,16799.3053985296,0.0,1.0
2020-07-16,36.86,36.87,36.41,36.85,7223,36.5565388229536,36.5664564949078,36.1102435850174,36.5466211509995,7282.95917973585,0.0,1.0
2020-07-17,37.12,37.12,36.73,37.09,2354,36.8143982937612,36.8143982937612,36.4276090875498,36.7846452778988,2373.54089839377,0.0,1.0
2020-07-20,38.82,38.82,37.04,37.04,19950,38.5004025259648,38.5004025259648,36.7350569181281,36.7350569181281,20115.6078687152,0.0,1.0
2020-07-21,38.46,39.95,38.33,39.95,13697,38.1433663356158,39.6210994567824,38.014436600212,39.6210994567824,13810.7008008918,0.0,1.0
2020-07-22,38.4255,38.75,38.265,38.72,16451,38.109150367374,38.4309788222858,37.9499717325101,38.4012258064234,16587.5621578062,0.0,1.0
2020-07-23,37.4824,38.73,37.32,38.5,14168,37.1738147253792,38.4111434783775,37.012751732844,38.1830370234323,14285.6106407999,0.0,1.0
2020-07-24,37.089,37.089,35.97,36.25,12079,36.7836535107034,36.7836535107034,35.6738660190353,35.9515608337512,12179.269546176,0.0,1.0
2020-07-27,38.0799,38.15,37.3801,37.96,19412,37.766395624639,37.8359185050375,37.0723569412884,37.6474827379089,19573.141852005,0.0,1.0
2020-07-28,37.9175,38.57,37.9175,38.57,5243,37.6053326321038,38.2524607271113,37.6053326321038,38.2524607271113,5286.52291005884,0.0,1.0
2020-07-29,39.18,39.2499,38.755,38.755,19920,38.8574387163137,38.9267632432732,38.4359376582629,38.4359376582629,20085.3588343262,0.0,1.0
2020-07-30,39.62,39.63,38.63,39.44,16992,39.2938162822958,39.3037339542499,38.3119667588361,39.1152981871213,17133.0530779553,0.0,1.0
2020-07-31,39.99,40.44,39.38,40.44,51343,39.6607701445989,40.1070653825351,39.0557921553965,40.1070653825351,51769.2057545587,0.0,1.0
2020-08-03,41.3118,41.37,40.52,40.73,18387,40.9716880234969,41.02940887427,40.1864067581683,40.3946778692052,18539.633177046,0.0,1.0
2020-08-04,41.68,41.68,41.155,41.57,18744,41.3368567048483,41.3368567048483,40.816178927256,41.2277623133528,18899.5966862756,0.0,1.0
2020-08-05,42.4484,42.65,41.94,42.24,16410,42.0989306178043,42.2988708843997,41.5947161756559,41.89224633428,16546.2218108079,0.0,1.0
2020-08-06,42.345,42.52,41.9162,42.52,13511,41.9963818897985,42.1699411489959,41.571112116405,42.1699411489959,13623.1567876798,0.0,1.0
2020-08-07,40.7978,42.3,40.3,42.3,16310,40.4619196850542,41.9517523660049,39.9682179751772,41.9517523660049,16445.3916961777,0.0,1.0
2020-08-10,39.63,40.91,39.39,40.855,14627,39.3037339542499,40.5731959643796,39.0657098273506,40.5186487686319,14748.4208669523,0.0,1.0
2020-08-11,38.99,39.92,38.99,39.0,18335,38.6690029491851,39.59134644092,38.6690029491851,38.6789206211392,18487.2015174383,0.0,1.0
2020-08-12,39.54,39.7499,39.385,39.385,8876,39.2144749066627,39.4226468409801,39.0607509913736,39.0607509913736,8949.68097457225,0.0,1.0
2020-08-13,40.0139,40.285,39.95,40.099,14577,39.6844733805693,39.953341467246,39.6210994567824,39.768872768899,14698.0058096372,0.0,1.0
2020-08-14,39.7067,40.1654,39.6,40.1654,7278,39.3798024981382,39.8347261106745,39.2739809383875,39.8347261106745,7338.41574278242,0.0,1.0
2020-08-17,40.788,40.81,39.38,39.38,6678,40.4522003665392,40.4740192448383,39.0557921553965,39.0557921553965,6733.43505500151,0.0,1.0
2020-08-18,41.5601,41.63,41.239,41.29,13446,41.2179438181182,41.2872683450776,40.8994873716708,40.9500674986369,13557.6172131702,0.0,1.0
2020-08-19,41.5,41.855,41.49,41.735,13899,41.1583386096738,41.5104159640457,41.1484209377197,41.3914039005961,14014.3776324448,0.0,1.0
2020-08-20,42.1589,42.21,41.335,41.335,9738,41.811814014732,41.8624933184176,40.9946970224305,40.9946970224305,9818.83656268415,0.0,1.0
2020-08-21,41.8566,42.44,41.75,42.44,20588,41.5120027915584,42.0905997733628,41.4062804085273,42.0905997733628,20758.9040000556,0.0,1.0
2020-08-24,41.7311,42.98,41.459,42.98,17118,41.3875360085339,42.6261540588863,41.1176761546618,42.6261540588863,17260.0990223893,0.0,1.0
2020-08-25,42.5097,42.5243,41.6,42.0,21898,42.1597259468831,42.1742057479362,41.2575153292152,41.6542222073807,22079.7785017106,0.0,1.0
2020-08-26,43.6274,43.875,42.96,43.15,18221,43.2682241411972,43.5137856987816,42.606318714978,42.7947544821066,18372.2551867599,0.0,1.0
2020-08-27,43.1664,43.99,42.9083,43.99,11932,42.8110194641114,43.6278389262542,42.5550443509751,43.6278389262542,12031.0492776697,0.0,1.0
2020-08-28,43.2,44.55,43.1,44.55,11340,42.8443428418773,44.183228555686,42.7451661223359,44.183228555686,11434.1349990592,0.0,1.0
2020-08-31,43.4595,44.125,43.07,43.41,7146,43.1017064290872,43.7617274976351,42.7154131064735,43.0526139529142,7205.31999147062,0.0,1.0
2020-09-01,45.165,45.21,44.07,44.15,83301,44.7931653808655,44.8377949046591,43.7071803018873,43.7865216775204,83992.4937880624,0.0,1.0
2020-09-02,44.8529,46.406,43.94,46.09,30339,44.4836348391768,46.023948470374,43.5782505664835,45.7105500366233,30590.8484776417,0.0,1.0
2020-09-03,42.21,44.72,41.55,44.72,35213,41.8624933184176,44.3518289789063,41.2079269694445,44.3518289789063,35505.3082647153,0.0,1.0
2020-09-04,41.0,41.765,38.79,40.57,37718,40.6624550119669,41.4211569164585,38.4706495101023,40.2359951179389,38031.1026362005,0.0,1.0
2020-09-08,39.5429,40.495,39.34,39.5,13724,39.2173510315294,40.1616125782829,39.0161214675799,39.1748042188461,13837.924931842,0.0,1.0
2020-09-09,40.8,40.81,39.5,39.5,16734,40.4641015728841,40.4740192448383,39.1748042188461,39.1748042188461,16872.9113822096,0.0,1.0
2020-09-10,40.15,41.485,40.15,41.23,14539,39.8194528958651,41.1434621017426,39.8194528958651,40.8905614669121,14659.6903660777,0.0,1.0
2020-09-11,39.5939,40.74,39.2818,40.74,10203,39.2679311584955,40.4045955411593,38.9584006168068,40.4045955411593,10287.6965957144,0.0,1.0
2020-09-14,40.2854,40.5746,39.2,39.2,10684,39.9537381741242,40.2405572470378,38.877274060222,38.877274060222,10772.6894470854,0.0,1.0
2020-09-15,40.689,40.98,40.385,40.95,15446,40.3540154141932,40.6426196680586,40.0525181867874,40.6128666521962,15574.2195057732,0.0,1.0
2020-09-16,40.3788,40.98,40.3788,40.85,8940,40.0463692301758,40.6426196680586,40.0463692301758,40.5136899326548,9014.21224793555,0.0,1.0
2020-09-17,39.88,39.88,38.615,38.7,6523,39.5516757531034,39.5516757531034,38.2970902509049,38.3813904625151,6577.14837732478,0.0,1.0
2020-09-18,39.9889,40.19,39.15,39.15,8646,39.659679200684,39.8591235836817,38.8276857004513,38.8276857004513,8717.77171092289,0.0,1.0
2020-09-21,40.47,40.47,38.5,38.5,26034,40.1368183983976,40.1368183983976,38.1830370234323,38.1830370234323,26250.1120428136,0.0,1.0
2020-09-22,41.589,41.589,40.25,41.3,20536,41.2466058900656,41.2466058900656,39.9186296154065,40.959985170591,20706.4723404479,0.0,1.0
2020-09-23,40.8099,41.9208,40.7832,41.45,8855,40.4739200681187,41.5756742455039,40.4474398840012,41.1087502499031,8928.50665049992,0.0,1.0
2020-09-24,40.47,40.9599,40.0,40.0,10483,40.1368183983976,40.6226851474308,39.6706878165531,39.6706878165531,10570.0209166788,0.0,1.0
2020-09-25,41.5838,41.6484,40.35,41.43,10309,41.2414487006495,41.3055168614732,40.0178063349479,41.0889149059948,10394.5765172223,0.0,1.0
2020-09-28,42.307,42.45,41.85,42.0,15073,41.9586947363728,42.1005174453169,41.5054571280686,41.6542222073807,15198.1231782027,0.0,1.0
2020-09-29,42.4503,42.55,42.1492,42.4439,6615,42.1008149754756,42.1996941648583,41.8021938729365,42.0944676654249,6669.91208278452,0.0,1.0
2020-09-30,42.5,43.0,42.15,42.15,23631,42.1501058050876,42.6459894027945,41.8029872866928,41.8029872866928,23827.1643882511,0.0,1.0
2020-10-01,43.73,43.73,42.5,42.5,9642,43.3699794554466,43.3699794554466,42.1501058050876,42.1501058050876,9722.03965263922,0.0,1.0
2020-10-02,43.1,43.75,42.948,43.1,20447,42.7451661223359,43.3898147993549,42.594417508633,42.7451661223359,20616.7335384271,0.0,1.0
2020-10-05,43.9911,43.9911,43.421,43.71,25146,43.6289298701692,43.6289298701692,43.0635233920638,43.3501441115384,25354.7406248979,0.0,1.0
2020-10-06,43.79,44.63,43.5799,44.09,24764,43.4294854871715,44.2625699313191,43.221115199415,43.7270156457956,24969.5695870107,0.0,1.0
2020-10-07,44.82,44.82,44.26,44.55,16605,44.4510056984477,44.4510056984477,43.895616069016,44.183228555686,16742.8405343367,0.0,1.0
2020-10-08,44.9216,45.525,44.7085,45.22,13015,44.5517692455018,45.1502015712145,44.3404236561591,44.8477125766132,13123.0394191142,0.0,1.0
2020-10-09,45.8704,45.9,44.97,44.97,11061,45.4927579605104,45.5221142694946,44.5997707777598,44.5997707777598,11152.8189792411,0.0,1.0
2020-10-12,46.61,46.935,46.01,46.01,19014,46.2262689782385,46.548593316748,45.6312086609902,45.6312086609902,19171.837995777,0.0,1.0
2020-10-13,47.45,47.47,46.635,47.06,20223,47.0593534223861,47.0791887662943,46.2510631581238,46.6725642161747,20390.8740816555,0.0,1.0
2020-10-14,46.67,47.79,46.18,47.79,18790,46.2857750099633,47.3965542688268,45.7998090842105,47.3965542688268,18945.9785390055,0.0,1.0
2020-10-15,46.4334,46.49,45.42,45.42,9878,46.0511228915284,46.1072569147888,45.046066015696,45.046066015696,9959.99872316636,0.0,1.0
2020-10-16,46.2652,47.09,46.2652,47.09,13124,45.8843076492598,46.7023172320371,45.8843076492598,46.7023172320371,13232.9442440611,0.0,1.0
2020-10-19,46.0405,46.8356,45.9257,46.79,7206,45.6614575604503,46.4500116575238,45.5476026864168,46.4047870734129,7265.81806024871,0.0,1.0
2020-10-20,46.19,46.72,46.07,46.56,14330,45.8097267561647,46.335363369734,45.690714692715,46.1766806184678,14448.9554265007,0.0,1.0
2020-10-21,45.4234,47.42,45.415,47.42,10790,45.0494380241604,47.0296004065237,45.0411071797189,47.0296004065237,10879.5693685933,0.0,1.0
2020-10-22,44.95,45.93,44.4,45.93,12008,44.5799354338515,45.5518672853571,44.0344634763739,45.5518672853571,12107.6801647886,0.0,1.0
2020-10-23,45.2256,45.2256,44.71,44.82,5932,44.8532664729076,44.8532664729076,44.3419113069522,44.4510056984477,5981.24239986058,0.0,1.0
2020-10-26,44.5725,45.54,44.015,45.08,10066,44.2055433175828,45.1650780791457,43.6526331061396,44.7088651692553,10149.559338671,0.0,1.0
2020-10-27,45.16,45.29,44.7899,44.865,21479,44.7882065448884,44.9171362802922,44.4211535058658,44.4956352222413,21657.3003214102,0.0,1.0
2020-10-28,44.41,45.0,44.11,45.0,67456,44.044381148328,44.6295237936222,43.7468509897039,44.6295237936222,68015.9621249151,0.0,1.0
2020-10-29,44.4311,44.602,44.2403,44.41,13972,44.0653074361513,44.2348004498475,43.8760782552663,44.044381148328,14087.9836161248,0.0,1.0
2020-10-30,42.3036,44.0,42.16,44.0,30736,41.9553227279084,43.6377565982084,41.8129049586469,43.6377565982084,30991.1440327233,0.0,1.0
2020-11-02,42.57,43.44,42.12,43.44,21789,42.2195295087666,43.0823669687766,41.7732342708304,43.0823669687766,21969.8736767637,0.0,1.0
2020-11-03,43.23,43.389,42.475,42.57,10227,42.8740958577397,43.0317868418105,42.1253116252023,42.2195295087666,10311.8958232256,0.0,1.0
2020-11-04,45.763,45.92,43.96,43.96,19276,45.3862421637229,45.5419496134029,43.5980859103918,43.5980859103918,19436.012896108,0.0,1.0
2020-11-05,47.4885,47.59,46.24,46.24,34227,47.0975364594095,47.198200829744,45.8593151159353,45.8593151159353,34511.123334462,0.0,1.0
2020-11-06,47.9965,48.0101,46.8497,47.15,9069,47.6013541946797,47.6148422285374,46.4639955749792,46.7618232637619,9144.28309580844,0.0,1.0
2020-11-09,44.601,50.39,44.5,50.39,54668,44.2338086826521,49.9751489769027,44.1336401959153,49.9751489769027,55121.8070660112,0.0,1.0
2020-11-10,42.59,44.06,41.68,43.23,55110,42.2393648526749,43.6972626299332,41.3368567048483,42.8740958577397,55567.4761726765,0.0,1.0
2020-11-11,44.55,44.7,43.07,43.07,20437,44.183228555686,44.331993634998,42.7154131064735,42.7154131064735,20606.650526964,0.0,1.0
2020-11-12,44.93,45.48,44.79,45.48,14682,44.5601000899432,45.1055720474208,44.4212526825853,45.1055720474208,14803.8774299989,0.0,1.0
2020-11-13,45.1668,45.6298,44.9699,45.18,18301,44.7949505618172,45.2541387732938,44.5996716010402,44.8080418887967,18452.919278464,0.0,1.0
2020-11-16,44.9823,45.081,44.11,44.11,13688,44.6119695142634,44.7098569364507,43.7468509897039,43.7468509897039,13801.6260905751,0.0,1.0
2020-11-17,45.238,45.325,44.76,44.76,14296,44.8655643861307,44.9518481321317,44.3914996667229,44.3914996667229,14414.6731875265,0.0,1.0
2020-11-18,45.1134,45.37,44.8332,45.3004,8236,44.7419901935821,44.9964776559253,44.4640970254272,44.9274506591245,8304.36824093928,0.0,1.0
2020-11-19,45.9475,46.0,45.25,45.25,4900,45.5692232112768,45.621290989036,44.8774655924757,44.8774655924757,4940.67561687742,0.0,1.0
2020-11-20,46.9589,47.1856,46.35,46.49,15358,46.5722965527183,46.7971301759187,45.9684095074309,46.1072569147888,15485.4890048987,0.0,1.0
2020-11-23,47.3182,47.4874,46.77,47.35,18159,46.9286385060305,47.0964455154946,46.3849517295047,46.9601767028447,18309.7405156892,0.0,1.0
2020-11-24,47.0204,47.22,46.7361,47.22,6767,46.6332902352363,46.8312469674409,46.3513308215801,46.8312469674409,6823.17385702235,0.0,1.0
2020-11-25,47.65,47.78,47.1201,47.15,17941,47.2577068614688,47.3866365968726,46.7321694246191,46.7618232637619,18089.9308657955,0.0,1.0
2020-11-27,48.5111,48.54,48.13,48.13,5594,48.1117175934397,48.1403796653871,47.7337551152675,47.7337551152675,5640.43661241067,0.0,1.0
2020-11-30,48.545,48.98,47.26,48.98,21742,48.1453385013642,48.5767572313692,46.8709176552574,48.5767572313692,21922.4835228875,0.0,1.0
2020-12-01,48.1899,49.33,47.8708,49.33,11995,47.7931619702728,48.9238757497641,47.4766890582162,48.9238757497641,12094.5722498867,0.0,1.0
2020-12-02,48.1227,48.135,47.15,48.06,16496,47.726515214741,47.7387139512445,46.7618232637619,47.6643314115885,16632.9357093898,0.0,1.0
2020-12-03,48.6089,49.115,48.6,48.6,9985,48.2087124251512,48.7106458027501,48.199885697112,48.199885697112,10067.8869458206,0.0,1.0
2020-12-04,49.305,49.52,48.87,49.25,10252,48.8990815698787,49.1123115168927,48.4676628398737,48.844534374131,10337.1033518831,0.0,1.0
2020-12-07,49.42,50.39,49.28,50.39,7444,49.0131347973513,49.9751489769027,48.8742873899934,49.9751489769027,7505.79373306848,0.0,1.0
2020-12-08,49.94,50.39,49.426,50.39,10637,49.5288537389665,49.9751489769027,49.0190854005238,49.9751489769027,10725.2992932092,0.0,1.0
2020-12-09,48.68,50.39,48.54,50.39,8432,48.2792270727451,49.9751489769027,48.1403796653871,49.9751489769027,8501.99526561437,0.0,1.0
2020-12-10,49.7117,49.74,48.54,48.54,25953,49.3024332882535,49.3305002998837,48.1403796653871,48.1403796653871,26168.4396499632,0.0,1.0
2020-12-11,49.8084,50.035,49.49,49.7,6822,49.39833717605,49.6230716225308,49.0825585010303,49.2908296120672,6878.63042006894,0.0,1.0
2020-12-14,49.8421,50.13,49.5,49.5,4654,49.4317597305355,49.7172895060951,49.0924761729844,49.0924761729844,4692.63353488725,0.0,1.0
2020-12-15,50.247,50.5,50.06,50.22,12673,49.8333262679585,50.0842433683982,49.6478658024162,49.8065485536824,12778.2004270791,0.0,1.0
2020-12-16,51.3373,51.3399,50.29,50.62,18607,50.9146500411182,50.9172286358263,49.8759722573613,50.2032554318479,18761.4594292323,0.0,1.0
2020-12-17,52.441,52.54,51.925,52.01,16753,52.0092634946965,52.1074484470425,51.4975116218629,51.5818118334731,16892.0691039893,0.0,1.0
2020-12-18,52.7112,52.7499,52.355,52.65,7686,52.2772389908973,52.3156203813598,51.9239715158909,52.216542838538,7749.80261047344,0.0,1.0
2020-12-21,53.0503,53.16,50.25,52.0,11167,52.6135472468621,52.722344108199,49.8363015695448,51.571894161519,11259.698900749,0.0,1.0
2020-12-22,53.989,53.999,53.5,53.65,11011,53.5445191131971,53.5544367851512,53.0595449546397,53.2083100339518,11102.403921926,0.0,1.0
2020-12-23,53.08,54.47,53.08,54.47,33347,52.6430027325659,54.0215591341911,52.6430027325659,54.0215591341911,33623.8183257166,0.0,1.0
2020-12-24,52.8866,53.305,52.77,53.13,8796,52.4511949569729,52.866150351534,52.3355549019876,52.6925910923366,8869.01688286812,0.0,1.0
2020-12-28,51.0386,54.47,50.91,54.47,31573,50.6184091798481,54.0215591341911,50.4908679185179,54.0215591341911,31835.0920921778,0.0,1.0
2020-12-29,51.384,51.75,50.7731,50.85,17424,50.9609655691441,51.3239523626655,50.3550949894658,50.4313618867931,17568.6391731576,0.0,1.0
2020-12-30,52.2885,52.47,51.52,51.52,9380,51.8580189973959,52.0380247433635,51.0958459077203,51.0958459077203,9457.86475230821,0.0,1.0
2020-12-31,51.5387,52.14,51.455,52.14,10218,51.1143919542746,51.7107415688769,51.0313810400184,51.7107415688769,10302.8211129089,0.0,1.0
2021-01-04,50.927,52.24,50.325,52.24,13666,50.5077279608399,51.8099182884183,49.9106841092008,51.8099182884183,13779.4434653565,0.0,1.0
2021-01-05,52.51,52.51,50.76,50.76,9955,52.07769543118,52.07769543118,50.3421028392058,50.3421028392058,10037.6379114316,0.0,1.0
2021-01-06,50.93,52.0,50.91,52.0,13643,50.5107032624262,51.571894161519,50.4908679185179,51.571894161519,13756.2525389916,0.0,1.0
2021-01-07,52.5785,52.5785,51.35,51.35,7698,52.1456314840659,52.1456314840659,50.9272454845,50.9272454845,7761.90222422906,0.0,1.0
2021-01-08,53.86,53.86,52.85,52.85,4643,53.4165811449887,53.4165811449887,52.4148962776207,52.4148962776207,4681.54222227793,0.0,1.0
2021-01-11,53.2326,53.739,52.56,53.69,7165,52.7943464065861,53.2965773143436,52.1272837909507,53.2479807217684,7224.47771325035,0.0,1.0
2021-01-12,54.531,54.59,53.8099,53.84,7130,54.0820569331114,54.1405711976408,53.3668936084985,53.3967458010804,7189.1871731298,0.0,1.0
2021-01-13,54.877,55.2239,54.577,54.81,13921,54.4252083827246,54.7692524228136,54.1276782241004,54.3587599806318,14036.5602576634,0.0,1.0
2021-01-14,55.227,56.0599,55.227,55.8199,12106,54.7723269011194,55.5983697981796,54.7723269011194,55.3603456712803,12206.4936771261,0.0,1.0
2021-01-15,54.485,55.63,54.18,55.6299,6916,54.0364356421223,55.1720090808712,53.7339466475211,55.1719099041516,6973.41072782128,0.0,1.0
2021-01-19,55.17,55.49,54.5783,55.49,12558,54.7157961709808,55.0331616735132,54.1289675214544,55.0331616735132,12662.2457952544,0.0,1.0
2021-01-20,56.17,56.4853,55.71,56.34,23453,55.7075633663946,56.0202675631086,55.2513504565043,55.876163789615,23647.6867842094,0.0,1.0
2021-01-21,56.2848,57.03,55.92,57.03,20100,55.8214182404281,56.5604831544505,55.4596215675412,56.5604831544505,20266.8530406605,0.0,1.0
2021-01-22,56.5183,56.99,56.0066,56.99,32111,56.0529958805573,56.520812466634,55.545508606664,56.520812466634,32377.5581088879,0.0,1.0
2021-01-25,56.2,57.8499,55.17,57.71,47373,55.7373163822571,57.3736330779703,54.7157961709808,57.2348848473319,47766.2502037416,0.0,1.0
2021-01-26,54.73,56.2,54.63,56.2,16064,54.2794186049987,55.7373163822571,54.1802418854573,55.7373163822571,16197.3496141875,0.0,1.0
2021-01-27,52.49,54.0758,52.315,54.0,23320,52.0578600872718,53.630604505759,51.8843008280743,53.5554285523466,23513.5827317513,0.0,1.0
2021-01-28,53.779,54.45,52.5,52.5,20075,53.3362480021602,54.0017237902829,52.0677777592259,52.0677777592259,20241.6455120029,0.0,1.0
2021-01-29,52.77,55.24,52.27,55.24,24217,52.3355549019876,54.7852198746598,51.8396713042807,54.7852198746598,24418.0288599838,0.0,1.0
2021-02-01,54.72,54.8,53.53,53.98,10760,54.2695009330446,54.3488423086777,53.0892979705021,53.5355932084384,10849.3203342043,0.0,1.0
2021-02-02,56.44,56.46,55.51,55.79,15198,55.9753405091564,55.9951758530647,55.0529970174215,55.3306918321374,15324.1608214904,0.0,1.0
2021-02-03,56.76,57.13,56.455,56.87,30821,56.2927060116888,56.6596598739919,55.9902170170876,56.4018004031843,31076.849630159,0.0,1.0
2021-02-04,58.16,58.272,57.21,57.24,36850,57.6811800852682,57.7922580111545,56.739001249625,56.7687542654874,37155.8972412108,0.0,1.0
2021-02-05,58.97,59.08,58.18,58.92,65513,58.4845115135534,58.5936059050489,57.7010154291764,58.4349231537827,66056.8329976511,0.0,1.0
2021-02-08,59.69,59.9,59.24,59.86,52103,59.1985838942513,59.4068550052882,58.7522886563151,59.3671843174717,52535.5146257478,0.0,1.0
2021-02-09,60.48,60.7899,59.765,59.765,54657,59.9820799786282,60.289428632487,59.2729664339073,59.2729664339073,55110.7157534019,0.0,1.0
2021-02-10,61.13,61.99,60.021,61.99,39577,60.6267286556472,61.4796484437031,59.5268588359333,61.4796484437031,39905.5344671751,0.0,1.0
2021-02-11,61.96,62.3224,61.405,61.5386,32998,61.4498954278407,61.8093118594587,60.899464634386,61.0319647316933,33271.9212256574,0.0,1.0
2021-02-12,62.67,62.6992,61.87,62.53,15484,62.1540501365845,62.1830097386906,61.3606363802534,62.0152027292266,15612.5349493327,0.0,1.0
2021-02-16,62.5,63.41,61.94,63.25,28806,61.9854497133642,62.8879578611907,61.4300600839324,62.7292751099245,29045.1228203614,0.0,1.0
2021-02-17,61.67,61.87,60.42,61.7,17748,61.1622829411707,61.3606363802534,59.9225739469034,61.1920359570331,17895.3287445593,0.0,1.0
2021-02-18,61.39,61.47,60.03,61.13,18579,60.8845881264548,60.9639295020879,59.535784740692,60.6267286556472,18733.2269971359,0.0,1.0
2021-02-19,62.27,62.7,61.94,62.24,17433,61.757343258419,62.1838031524469,61.4300600839324,61.7275902425566,17577.7138834743,0.0,1.0
2021-02-22,58.96,62.24,58.865,62.24,23596,58.4745938415992,61.7275902425566,58.3803759580349,61.7275902425566,23791.8738481306,0.0,1.0
2021-02-23,58.01,58.24,54.31,58.24,60810,57.5324150059561,57.7605214609013,53.8628763829249,57.7605214609013,61314.7927065951,0.0,1.0
2021-02-24,57.3459,57.669,56.0,57.2,18854,56.8737824114818,57.19422239232,55.5389629431743,56.7290835776709,19010.5098123688,0.0,1.0
2021-02-25,54.6,57.63,54.37,57.34,20873,54.1504888695949,57.1555434716988,53.9223824146497,56.8679309850288,21046.2698267515,0.0,1.0
2021-02-26,55.4,55.79,53.7969,54.66,15077,54.943902625926,55.3306918321374,53.3540006349581,54.2099949013198,15202.1563827879,0.0,1.0
2021-03-01,57.61,57.62,55.99,56.84,15938,57.1357081277906,57.1456257997447,55.5290452712202,56.3720473873219,16070.3036697535,0.0,1.0
2021-03-02,56.59,57.9,56.53,57.43,11411,56.1241055884685,57.4233206144606,56.0645995567436,56.9571900326161,11505.7243804466,0.0,1.0
2021-03-03,53.81,55.675,53.495,55.675,22940,53.366992785218,55.2166386046648,53.0545861186626,55.2166386046648,23130.4282961568,0.0,1.0
2021-03-04,51.02,53.61,49.8,52.7431,69605,50.5999623100134,53.1686393461352,49.3900063316086,52.308876364431,70182.801288317,0.0,1.0
2021-03-05,50.79,51.3001,47.9901,51.02,29580,50.3718558550683,50.8777563014488,47.5950068846291,50.5999623100134,29825.5479075988,0.0,1.0
2021-03-08,47.96,50.8,47.9,50.76,21261,47.5651546920471,50.3817735270224,47.5056486603223,50.3421028392058,21437.4906715165,0.0,1.0
2021-03-09,50.99,51.25,49.7,49.75,51423,50.570209294151,50.8280687649586,49.2908296120672,49.3404179718379,51849.8698462628,0.0,1.0
2021-03-10,50.3129,52.0733,50.13,51.85,19095,49.8986837261363,51.6445906969428,49.7172895060951,51.4231290822069,19253.5103886274,0.0,1.0
2021-03-11,53.12,53.2,51.6,51.6,30764,52.6826734203825,52.7620147960156,51.1751872833535,51.1751872833535,31019.3764648198,0.0,1.0
2021-03-12,52.37,52.92,51.15,52.92,18131,51.9388480238221,52.4843199812997,50.7288920454172,52.4843199812997,18281.5080835928,0.0,1.0
2021-03-15,52.63,52.92,51.645,52.92,17224,52.1967074946297,52.4843199812997,51.2198168071471,52.4843199812997,17366.9789438973,0.0,1.0
2021-03-16,52.32,53.52,51.81,52.63,11423,51.8892596640514,53.079380298548,51.3834583943904,52.1967074946297,11517.8239942022,0.0,1.0
2021-03-17,52.17,52.4791,50.75,52.25,11356,51.7404945847393,52.0470498248417,50.3321851672517,51.8198359603724,11450.2678174,0.0,1.0
2021-03-18,49.8,52.07,49.71,52.07,8266,49.3900063316086,51.6413178651979,49.3007472840213,51.6413178651979,8334.61727532832,0.0,1.0
2021-03-19,50.49,50.5399,49.4413,50.31,5305,50.0743256964441,50.1238148794953,49.0342594386136,49.8958076012696,5349.03758112954,0.0,1.0
2021-03-22,50.93,51.2,50.45,51.16,4545,50.5107032624262,50.7784804051879,50.0346550086276,50.7388097173714,4582.72870994038,0.0,1.0
2021-03-23,50.35,51.11,50.26,50.5,14598,49.9354782890862,50.6892213576007,49.8462192414989,50.0842433683982,14719.1801337095,0.0,1.0
2021-03-24,47.92,50.27,47.87,50.27,18380,47.5254840042306,49.8561369134531,47.4758956444599,49.8561369134531,18532.5750690218,0.0,1.0
2021-03-25,47.65,47.9002,46.38,46.38,11716,47.2577068614688,47.5058470137614,45.9981625232933,45.9981625232933,11813.2562300686,0.0,1.0
2021-03-26,48.26,48.4005,46.9312,47.75,8874,47.8626848506713,48.0020281416269,46.5448246014054,47.3568835810102,8947.66437227964,0.0,1.0
2021-03-29,47.4116,47.59,47.035,47.035,3872,47.0212695620822,47.198200829744,46.6477700362893,46.6477700362893,3904.14203847946,0.0,1.0
2021-03-30,47.841,48.1,46.25,46.25,8012,47.4471343957929,47.7040020994051,45.8692327878895,45.8692327878895,8078.50878416774,0.0,1.0
2021-03-31,49.28,49.58,48.55,48.65,17026,48.8742873899934,49.1718175486175,48.1502973373413,48.2494740568827,17167.3353169296,0.0,1.0
2021-04-01,50.78,51.15,50.5,50.55,16588,50.3619381831141,50.7288920454172,50.0842433683982,50.1338317281689,16725.6994148495,0.0,1.0
2021-04-05,50.64,51.9,50.24,51.9,14362,50.2230907757562,51.4727174419776,49.8263838975907,51.4727174419776,14481.2210631824,0.0,1.0
2021-04-06,51.45,51.75,50.27,50.27,16164,51.0264222040414,51.3239523626655,49.8561369134531,49.8561369134531,16298.1797288177,0.0,1.0
2021-04-07,50.9593,51.485,50.6,50.6,4466,50.5397620412518,51.0611340558809,50.1834200879396,50.1834200879396,4503.07291938257,0.0,1.0
2021-04-08,52.16,52.29,51.2024,51.83,8935,51.7305769127852,51.859506648189,50.7808606464569,51.4032937382986,9009.17074220403,0.0,1.0
2021-04-09,52.17,52.17,51.74,51.75,3518,51.7404945847393,51.7404945847393,51.3140346907114,51.3239523626655,3547.20343268873,0.0,1.0
2021-04-12,51.94,52.03,51.56,51.9,4653,51.5123881297942,51.6016471773814,51.1355165955369,51.4727174419776,4691.62523374094,0.0,1.0
2021-04-13,52.83,53.01,52.44,52.44,9437,52.3950609337125,52.5735790288869,52.0082717275011,52.0082717275011,9515.33791764739,0.0,1.0
2021-04-14,51.9,53.18,51.9,53.18,15170,51.4727174419776,52.7421794521073,51.4727174419776,52.7421794521073,15295.928389394,0.0,1.0
2021-04-15,52.84,52.8512,52.0,52.0,9258,52.4049786056666,52.4160863982552,51.571894161519,51.571894161519,9334.85201245943,0.0,1.0
2021-04-16,52.48,53.109,52.255,52.84,7700,52.0479424153176,52.6717639812329,51.8247947963495,52.4049786056666,7763.91882652167,0.0,1.0
2021-04-19,51.52,51.6,51.25,51.4549,9231,51.0958459077203,51.1751872833535,50.8280687649586,51.0312818632989,9307.62788150929,0.0,1.0
2021-04-20,50.55,51.5045,50.11,51.48,6719,50.1338317281689,51.0804735161914,49.6974541621869,51.0561752199038,6774.77540199988,0.0,1.0
2021-04-21,51.11,51.14,49.9,50.16,6273,50.6892213576007,50.7189743734631,49.4891830511499,49.7470425219575,6325.0730907494,0.0,1.0
2021-04-22,51.25,52.1,51.125,51.32,7929,50.8280687649586,51.6710708810604,50.7040978655319,50.8974924686376,7994.81978902471,0.0,1.0
2021-04-23,52.255,52.35,51.45,51.45,3276,51.8247947963495,51.9190126799138,51.0264222040414,51.0264222040414,3303.19455528376,0.0,1.0
2021-04-26,53.4,53.4,52.34,52.34,5966,52.9603682350983,52.9603682350983,51.9090950079597,51.9090950079597,6015.52463883484,0.0,1.0
2021-04-27,53.18,53.785,53.17,53.73,3810,52.7421794521073,53.3421986053327,52.7322617801532,53.2876514095849,3841.62736740877,0.0,1.0
2021-04-28,53.6425,53.6586,52.74,53.39,4265,53.2008717799862,53.2168392318324,52.3058018861252,52.9504505631442,4300.40438897596,0.0,1.0
2021-04-29,52.62,53.0,52.09,53.0,3746,52.1867898226755,52.5636613569328,51.6611532091062,52.5636613569328,3777.09609404548,0.0,1.0
2021-04-30,51.6716,52.37,51.5,51.5,6745,51.2461978145451,51.9388480238221,51.0760105638121,51.0760105638121,6800.99123180372,0.0,1.0
2021-05-03,50.917,52.04,50.917,51.03,11708,50.4978102888858,51.6115648493355,50.4978102888858,50.6098799819676,11805.1898208981,0.0,1.0
2021-05-04,49.49,50.55,48.8467,50.55,8888,49.0825585010303,50.1338317281689,48.4445546642206,50.1338317281689,8961.78058832786,0.0,1.0
2021-05-05,48.843,50.21,48.79,50.21,12000,48.4408851255975,49.7966308817282,48.3883214642406,49.7966308817282,12099.6137556182,0.0,1.0
2021-05-06,47.625,48.41,47.13,48.41,18686,47.2329126815835,48.0114499299833,46.7419879198536,48.0114499299833,18841.1152197901,0.0,1.0
2021-05-07,48.1851,48.965,48.04,48.51,129458,47.7884014877348,48.561880723438,47.6444960676802,48.1106266495247,130532.649797901,0.0,1.0
2021-05-10,46.2413,47.51,46.19,47.51,9544,45.8606044132894,47.1188594541109,45.8097267561647,47.1188594541109,9623.22614030165,0.0,1.0
2021-05-11,46.7802,46.87,44.0,44.0,16345,46.3950677548979,46.484128449046,43.6377565982084,43.6377565982084,16480.6822362983,0.0,1.0
2021-05-12,44.8124,46.18,44.692,46.18,8507,44.4434682677626,45.7998090842105,44.3240594974347,45.7998090842105,8577.61785158698,0.0,1.0
2021-05-13,43.935,45.2699,43.4,43.5,17225,43.5732917305065,44.8972017596644,43.0426962809601,43.1418730005015,17367.9872450436,0.0,1.0
2021-05-14,45.41,45.41,44.25,44.7,7659,45.0361483437419,45.0361483437419,43.8856983970618,44.331993634998,7722.5784795233,0.0,1.0
2021-05-17,45.2215,45.2215,44.74,45.09,3617,44.8492002274064,44.8492002274064,44.3716643228146,44.7187828412094,3647.02524617258,0.0,1.0
2021-05-18,45.7363,46.339,45.53,45.53,4745,45.3597619796054,45.9575000682813,45.1551604071915,45.1551604071915,4784.38893920069,0.0,1.0
2021-05-19,45.875,45.875,45.17,45.17,2395,45.4973200896093,45.4973200896093,44.7981242168426,44.7981242168426,2414.88124539213,0.0,1.0
2021-05-20,47.3326,47.375,46.08,46.08,3705,46.9429199536445,46.98497088273,45.7006323646691,45.7006323646691,3735.75574704711,0.0,1.0
2021-05-21,47.212,47.5,47.212,47.5,1823,46.8233128298776,47.1089417821568,46.8233128298776,47.1089417821568,1838.13298970766,0.0,1.0
2021-05-24,48.08,48.16,47.35,47.35,4967,47.6841667554968,47.7635081311299,46.9601767028447,46.9601767028447,5008.23179367962,0.0,1.0
2021-05-25,48.3109,48.72,48.3,48.64,13918,47.9131658009178,48.3188977605616,47.9023555384878,48.2395563849285,14033.5353542245,0.0,1.0
2021-05-26,48.7173,48.97,48.7173,48.97,1862,48.316219989134,48.5668395594151,48.316219989134,48.5668395594151,1877.45673441342,0.0,1.0
2021-05-27,49.1077,49.1077,48.1,48.1,2427,48.7034059022236,48.7034059022236,47.7040020994051,47.7040020994051,2447.14688207378,0.0,1.0
2021-05-28,49.11,49.48,49.11,49.48,2411,48.705686966773,49.0726408290761,48.705686966773,49.0726408290761,2431.01406373295,0.0,1.0
2021-06-01,49.54,49.7775,49.15,49.15,4925,49.132146860801,49.3676915697118,48.7453576545896,48.7453576545896,4965.88314553496,0.0,1.0
2021-06-02,49.5989,49.635,49.445,49.635,1246,49.1905619486108,49.2263647443653,49.0379289772367,49.2263647443653,1256.34322829169,0.0,1.0
2021-06-03,48.2838,48.7256,48.2838,48.645,2480,47.8862889099221,48.3244516568559,47.8862889099221,48.2445152209056,2500.58684282776,0.0,1.0
2021-06-04,49.097,49.23,48.85,48.85,4724,48.6927939932326,48.8246990302227,48.4478274959654,48.4478274959654,4763.21461512836,0.0,1.0
2021-06-07,49.4402,49.4402,48.89,48.89,2375,49.0331684946987,49.0331684946987,48.487498183782,48.487498183782,2394.7152224661,0.0,1.0
2021-06-08,49.6499,49.8,49.41,49.79,5370,49.241142075577,49.3900063316086,49.0032171253972,49.3800886596544,5414.57715563913,0.0,1.0
2021-06-09,49.21,49.64,49.21,49.55,3856,48.8048636863144,49.2313235803424,48.8048636863144,49.1420645327551,3888.00922013864,0.0,1.0
2021-06-10,49.9158,49.9158,49.39,49.39,1148,49.5048529728375,49.5048529728375,48.9833817814889,48.9833817814889,1157.52971595414,0.0,1.0
2021-06-11,50.4586,50.4586,50.131,50.15,3657,50.0431842065081,50.0431842065081,49.7182812732905,49.7371248500034,3687.35729202464,0.0,1.0
2021-06-14,51.0003,51.13,50.33,50.33,3320,50.5804244962638,50.709056701509,49.9156429451779,49.9156429451779,3347.55980572103,0.0,1.0
2021-06-15,50.2596,50.91,50.2299,50.84,4751,49.8458225346208,50.4908679185179,49.816367048917,50.4214442148389,4790.43874607849,0.0,1.0
2021-06-16,50.4493,50.71,50.0,50.45,3173,50.0339607715908,50.2925144794351,49.5883597706913,50.0346550086276,3199.33953721471,0.0,1.0
2021-06-17,51.9401,51.9401,51.9401,51.9401,980,51.5124873065137,51.5124873065137,51.5124873065137,51.5124873065137,988.135123375485,0.0,1.0
2021-06-18,52.3441,52.37,52.0584,52.0584,2305,51.9131612534609,51.9388480238221,51.6298133657312,51.6298133657312,2324.13414222499,0.0,1.0
2021-06-21,52.26,52.45,51.64,51.64,3923,51.8297536323266,52.0181893994552,51.21485797117,51.21485797117,3955.56539694084,0.0,1.0
2021-06-22,52.8889,52.9399,52.3521,52.3521,10769,52.4534760215223,52.5040561484884,51.9210953910242,51.9210953910242,10858.395044521,0.0,1.0
2021-06-23,53.2934,53.5489,53.19,53.3269,8473,52.8546458520672,53.1080423704955,52.7520971240614,52.8878700531136,8543.33561261274,0.0,1.0
2021-06-24,54.0264,54.45,53.79,53.79,9815,53.5816112063056,54.0017237902829,53.3471574413097,53.3471574413097,9896.47575094936,0.0,1.0
2021-06-25,53.9235,54.3,53.755,54.3,7533,53.4795583618975,53.8529587109708,53.3124455894703,53.8529587109708,7595.53253508931,0.0,1.0
2021-06-28,54.445,54.48,53.41,53.41,6449,53.9967649543058,54.0314768061453,52.9702859070525,52.9702859070525,6502.53409249847,0.0,1.0
2021-06-29,54.6,54.6,54.225,54.34,2751,54.1504888695949,54.1504888695949,53.7785761713147,53.8926293987873,2773.83645347547,0.0,1.0
2021-06-30,53.825,54.19,53.825,54.0,3246,53.3818692931492,53.7438643194753,53.3818692931492,53.5554285523466,3272.94552089472,0.0,1.0
2021-07-01,53.4707,53.9179,53.27,53.46,15958,53.0304861758141,53.4740044656032,52.8314384996945,53.0198742668232,16090.4696926796,0.0,1.0
2021-07-02,53.63,53.8,53.4101,53.8,2443,53.1884746900435,53.3570751132639,52.970385083772,53.3570751132639,2463.2797004146,0.0,1.0
2021-07-06,53.8804,54.13,53.18,53.18,7660,53.4368131957751,53.6843582877504,52.7421794521073,52.7421794521073,7723.58678066961,0.0,1.0
2021-07-07,53.4961,54.79,53.4961,54.79,8669,53.0556770625776,54.3389246367236,53.0556770625776,54.3389246367236,8740.96263728784,0.0,1.0
2021-07-08,52.7292,52.75,51.92,52.67,7626,52.2950908004147,52.3157195580794,51.4925527858859,52.2363781824462,7689.30454169536,0.0,1.0
2021-07-09,53.6256,53.6256,52.93,52.93,2334,53.1841109143837,53.1841109143837,52.4942376532538,52.4942376532538,2353.37487546774,0.0,1.0
2021-07-12,53.4502,54.0,53.29,53.38,2135,53.0101549483081,53.5554285523466,52.8512738436028,52.9405328911901,2152.72294735374,0.0,1.0
2021-07-13,53.4143,54.01,53.4143,53.45,2714,52.9745505059928,53.5653462243008,52.9745505059928,53.009956594869,2736.52931106231,0.0,1.0
2021-07-14,52.227,53.72,52.227,53.5,3634,51.7970253148779,53.2777337376308,51.7970253148779,53.0595449546397,3664.16636565971,0.0,1.0
2021-07-15,51.6045,52.521,51.45,51.91,14098,51.1796502357328,52.0886048703296,51.0264222040414,51.4826351139317,14215.0295605588,0.0,1.0
2021-07-16,51.3956,51.77,51.3956,51.66,3335,50.9724700686109,51.3437877065738,50.9724700686109,51.2346933150783,3362.68432291555,0.0,1.0
2021-07-19,51.4899,51.58,50.28,50.28,5123,51.0659937151384,51.1553519394452,49.8660545854072,49.8660545854072,5165.52677250266,0.0,1.0
2021-07-20,52.6654,52.805,51.4,51.42,4997,52.2318160533473,52.3702667538271,50.9768338442707,50.996669188179,5038.48082806867,0.0,1.0
2021-07-21,53.5066,53.5066,52.929,53.04,3388,53.0660906181295,53.0660906181295,52.4932458860584,52.6033320447494,3416.12428366953,0.0,1.0
2021-07-22,54.0734,54.0734,53.37,53.37,1053,53.62822426449,53.62822426449,52.9306152192359,52.9306152192359,1061.7411070555,0.0,1.0
2021-07-23,54.44,54.5,53.89,54.29,3178,53.9918061183287,54.0513121500535,53.4463341608511,53.8430410390166,3204.38104294622,0.0,1.0
2021-07-26,53.5247,54.2,53.4419,54.2,2512,53.0840416043664,53.7537819914294,53.0019232805862,53.7537819914294,2532.85247950941,0.0,1.0
2021-07-27,52.3528,52.3528,51.37,52.3043,7337,51.921789628061,51.921789628061,50.9470808284083,51.8736889190834,7397.90551041421,0.0,1.0
2021-07-28,53.2961,53.4325,53.085,53.27,6195,52.8573236234948,52.9926006689493,52.647961568543,52.8314384996945,6246.42560133789,0.0,1.0
2021-07-29,53.04,53.62,53.04,53.61,2613,52.6033320447494,53.1785570180894,52.6033320447494,53.1686393461352,2634.69089528586,0.0,1.0
2021-07-30,51.734,52.029,51.591,51.7,7599,51.3080840875389,51.600655410186,51.1662613785947,51.2743640028948,7662.08041074521,0.0,1.0
2021-08-02,52.11,52.5,52.11,52.32,1921,51.6809885530145,52.0677777592259,51.6809885530145,51.8892596640514,1936.94650204521,0.0,1.0
2021-08-03,51.8513,51.8513,51.8513,51.8513,551,51.4244183795609,51.4244183795609,51.4244183795609,51.4244183795609,555.573931612135,0.0,1.0
2021-08-04,52.3481,52.3756,52.14,52.269,4069,51.9171283222425,51.9444019201164,51.7107415688769,51.8386795370853,4102.77736430087,0.0,1.0
2021-08-05,52.504,52.565,52.09,52.09,1831,52.0717448280075,52.1322426269278,51.6611532091062,51.6611532091062,1846.19939887808,0.0,1.0
2021-08-06,51.9296,52.69,51.6,51.6,2504,51.5020737509618,52.2562135263545,51.1751872833535,51.1751872833535,2524.786070339,0.0,1.0
2021-08-09,52.4248,52.65,52.05,52.05,2654,51.9931968661308,52.216542838538,51.6214825212897,51.6214825212897,2676.03124228422,0.0,1.0
2021-08-10,52.116,52.72,52.116,52.47,1967,51.686939156187,52.2859665422169,51.686939156187,52.0380247433635,1983.32835477508,0.0,1.0
2021-08-11,51.7757,52.021,50.89,50.89,3034,51.3494407795877,51.5927212726227,50.4710325746096,50.4710325746096,3059.18567787879,0.0,1.0
2021-08-12,51.8374,51.9077,51.34,51.4235,4987,51.4106328155447,51.4803540493823,50.9173278125459,51.0001403733629,5028.39781660565,0.0,1.0
2021-08-13,51.7675,51.9,51.6109,51.7,1121,51.3413082885853,51.4727174419776,51.1859975457835,51.2743640028948,1130.305585004,0.0,1.0
2021-08-16,50.7525,51.05,50.385,51.05,6168,50.3346645852402,50.6297153258758,49.9701901409257,50.6297153258758,6219.20147038775,0.0,1.0
2021-08-17,50.3424,50.571,50.2,50.201,3144,49.927940858401,50.1546588392726,49.7867132097741,49.7877049769695,3170.09880397196,0.0,1.0
2021-08-18,50.4877,50.66,50.4877,50.66,1187,50.0720446318946,50.2429261196645,50.0720446318946,50.2429261196645,1196.8534606599,0.0,1.0
2021-08-19,50.1775,50.52,50.0,50.0,6640,49.7643984478773,50.1040787123065,49.5883597706913,49.5883597706913,6695.11961144206,0.0,1.0
2021-08-20,50.4504,50.4504,50.2,50.2,1720,50.0350517155057,50.0350517155057,49.7867132097741,49.7867132097741,1734.27797163861,0.0,1.0
2021-08-23,51.4511,51.4511,50.935,50.935,740,51.0275131479563,51.0275131479563,50.5156620984033,50.5156620984033,746.142848263122,0.0,1.0
2021-08-24,52.7541,52.77,52.66,52.675,2455,52.3197858035806,52.3355549019876,52.2264605104921,52.2413370184233,2475.37931417022,0.0,1.0
2021-08-25,53.0407,53.0407,52.661,52.805,2268,52.6040262817862,52.6040262817862,52.2274522776875,52.3702667538271,2286.82699981183,0.0,1.0
2021-08-26,52.5807,53.15,52.39,53.15,2217,52.1478133718958,52.7124264362449,51.9586833677304,52.7124264362449,2235.40364135046,0.0,1.0
2021-08-27,52.971,52.971,52.625,52.625,1089,52.5349001082658,52.5349001082658,52.1917486586526,52.1917486586526,1098.03994832235,0.0,1.0
2021-08-30,53.4165,53.4165,53.401,53.401,3830,52.9767323938227,52.9767323938227,52.9613600022938,52.9613600022938,3861.7933903348,0.0,1.0
2021-08-31,53.2577,53.34,53.21,53.21,1514,52.819239763191,52.9008622033735,52.7719324679697,52.7719324679697,1526.56793550049,0.0,1.0
2021-09-01,53.6955,54.06,53.6955,54.06,2005,53.2534354413431,53.6149345840715,53.2534354413431,53.6149345840715,2021.64379833454,0.0,1.0
2021-09-02,53.7216,54.055,53.33,53.33,3661,53.2793205651434,53.6099757480944,52.8909445314194,52.8909445314194,3691.39049660985,0.0,1.0
2021-09-03,54.1811,54.1811,53.4961,53.4961,2254,53.7350375914361,53.7350375914361,53.0556770625776,53.0556770625776,2272.71078376361,0.0,1.0
2021-09-07,54.1069,54.17,53.93,53.93,2201,53.6614484655364,53.724028975567,53.4860048486677,53.4860048486677,2219.27082300963,0.0,1.0
2021-09-08,53.2655,53.53,53.2655,53.53,1685,52.8269755473152,53.0892979705021,52.8269755473152,53.0892979705021,1698.98743151805,0.0,1.0
2021-09-09,53.1149,53.43,53.1149,53.3484,1551,52.6776154076859,52.9901212509608,52.6776154076859,52.909193047815,1563.87507791365,0.0,1.0
2021-09-10,52.802,52.802,52.761,52.761,772,52.3672914522409,52.3672914522409,52.3266289972289,52.3266289972289,778.408484944769,0.0,1.0
2021-09-13,52.4897,52.53,52.42,52.44,1315,52.0575625571131,52.0975307750883,51.9884363835928,52.0082717275011,1325.91600738649,0.0,1.0
2021-09-14,52.4993,52.86,52.36,52.41,1538,52.0670835221891,52.4248139495749,51.928930351868,51.9785187116386,1550.76716301173,0.0,1.0
2021-09-15,52.8363,52.8363,52.35,52.35,692,52.4013090670436,52.4013090670436,51.9190126799138,51.9190126799138,697.744393240648,0.0,1.0
2021-09-16,53.3927,53.3927,52.71,52.71,2020,52.9531283345718,52.9531283345718,52.2760488702628,52.2760488702628,2036.76831552906,0.0,1.0
2021-09-17,53.3284,53.33,53.23,53.23,32499,52.8893577039067,52.8909445314194,52.791767811878,52.791767811878,32768.7789536529,0.0,1.0
2021-09-20,51.858,52.3149,51.1901,52.3149,33274,51.4310632197702,51.8842016513548,50.7686619099533,51.8842016513548,33550.2123420366,0.0,1.0
2021-09-21,52.1665,52.34,52.1665,52.34,769,51.7370233995554,51.9090950079597,51.7370233995554,51.9090950079597,775.383581505865,0.0,1.0
2021-09-22,52.7329,52.7329,52.451,52.451,434,52.2987603390378,52.2987603390378,52.0191811666506,52.0191811666506,437.602697494857,0.0,1.0
2021-09-23,52.9936,53.02,52.73,52.73,28982,52.5573140468822,52.5834967008411,52.2958842141711,52.2958842141711,29222.5838221105,0.0,1.0
2021-09-24,52.8503,52.8503,52.3501,52.51,2561,52.4151938077794,52.4151938077794,51.9191118566334,52.07769543118,2582.25923567818,0.0,1.0
2021-09-27,52.138,52.3,51.8,52.3,5904,51.7087580344861,51.8694243201431,51.3735407224362,51.8694243201431,5953.00996776414,0.0,1.0
2021-09-28,50.0114,50.38,49.975,49.98,4065,49.599665916719,49.9652313049486,49.563565590806,49.568524426783,4098.74415971566,0.0,1.0
2021-09-29,49.2192,50.3,49.2192,50.3,1410,48.8139879445122,49.8858899293155,48.8139879445122,49.8858899293155,1421.70461628514,0.0,1.0
2021-09-30,49.36,49.68,49.36,49.46,2374,48.9536287656265,49.2709942681589,48.9536287656265,49.0528054851679,2393.7069213198,0.0,1.0
2021-10-01,49.7637,49.7637,49.13,49.13,978,49.354005182415,49.354005182415,48.7255223106813,48.7255223106813,986.118521082883,0.0,1.0
2021-10-04,48.12,49.0,47.9,49.0,10239,47.7238374433133,48.5965925752775,47.5056486603223,48.5965925752775,10323.9954369812,0.0,1.0
2021-10-05,48.5785,48.941,48.4,48.4,31619,48.1785627024106,48.5380783107481,48.0015322580292,48.0015322580292,31881.4739449076,0.0,1.0
2021-10-06,48.8269,48.8269,48.321,48.321,3342,48.4249176737514,48.4249176737514,47.9231826495915,47.9231826495915,3369.74243093966,0.0,1.0
2021-10-07,49.6962,50.031,49.6962,49.88,3118,49.2870608967246,49.6191045537492,49.2870608967246,49.4693477072417,3143.88297416812,0.0,1.0
2021-10-08,49.1845,49.99,49.1845,49.95,4455,48.7795736228314,49.5784420987372,48.7795736228314,49.5387714109206,4491.98160677325,0.0,1.0
2021-10-11,48.3066,49.12,48.3066,48.63,3135,47.9089012019776,48.7156046387272,47.9089012019776,48.2296387129744,3161.02409365525,0.0,1.0
2021-10-12,48.8181,48.9299,48.07,48.07,1734,48.4161901224317,48.527069694879,47.6742490835426,47.6742490835426,1748.39418768683,0.0,1.0
2021-10-13,50.123,50.1403,48.45,48.45,1033,49.7103471357272,49.7275047082079,48.0511206177999,48.0511206177999,1041.57508412947,0.0,1.0
2021-10-14,50.8639,51.03,50.5,50.5,6759,50.4451474508093,50.6098799819676,50.0842433683982,50.0842433683982,6815.10744785194,0.0,1.0
2021-10-15,51.4269,51.61,51.29,51.4156,1214,51.0035123818273,51.1851049553076,50.8677394527752,50.9923054125191,1224.07759161004,0.0,1.0
2021-10-18,51.9926,52.0,51.5,51.5,676,51.5645550842729,51.571894161519,51.0760105638121,51.0760105638121,681.611574899824,0.0,1.0
2021-10-19,52.3806,52.62,52.16,52.16,1776,51.9493607560935,52.1867898226755,51.7305769127852,51.7305769127852,1790.74283583149,0.0,1.0
2021-10-20,52.0261,52.21,52.0261,52.205,622,51.5977792853193,51.7801652725559,51.5977792853193,51.7752064365788,627.163312999542,0.0,1.0
2021-10-21,52.5798,52.5798,52.3999,52.3999,1277,52.1469207814199,52.1469207814199,51.968501862965,51.968501862965,1287.60056382704,0.0,1.0
2021-10-22,51.6842,52.63,51.35,52.63,3434,51.2586940812073,52.1967074946297,50.9272454845,52.1967074946297,3462.5061363994,0.0,1.0
2021-10-25,52.1627,52.325,52.09,52.15,2343,51.7332546842128,51.8942185000285,51.6611532091062,51.7206592408311,2362.44958578445,0.0,1.0
2021-10-26,51.6039,52.45,51.58,52.44,3082,51.1790551754156,52.0181893994552,51.1553519394452,52.0082717275011,3107.58413290127,0.0,1.0
2021-10-27,50.5466,51.53,50.5466,51.53,1025,50.1304597197045,51.1057635796745,50.1304597197045,51.1057635796745,1033.50867495905,0.0,1.0
2021-10-28,51.15,51.161,50.82,50.82,15459,50.7288920454172,50.7398014845668,50.4016088709307,50.4016088709307,15587.3274206751,0.0,1.0
2021-10-29,50.9051,50.92,50.71,50.9,2281,50.4860082592604,50.500785590472,50.2925144794351,50.4809502465638,2299.93491471375,0.0,1.0
2021-11-01,51.34,51.34,50.65,50.65,2673,50.9173278125459,50.9173278125459,50.2330084477103,50.2330084477103,2695.18896406395,0.0,1.0
2021-11-02,50.96,51.03,50.76,51.03,18786,50.5404562782886,50.6098799819676,50.3421028392058,50.6098799819676,18941.9453344203,0.0,1.0
2021-11-03,51.2451,51.2451,50.95,51.03,2105,50.8232091057011,50.8232091057011,50.5305386063345,50.6098799819676,2122.47391296469,0.0,1.0
2021-11-04,51.4778,51.64,51.1,51.1,2979,51.0539933320739,51.21485797117,50.6793036856465,50.6793036856465,3003.72911483221,0.0,1.0
2021-11-05,51.52,52.1,51.41,52.1,16364,51.0958459077203,51.6710708810604,50.9867515162248,51.6710708810604,16499.839958078,0.0,1.0
2021-11-08,51.5308,51.8,51.5,51.69,2708,51.1065569934308,51.3735407224362,51.0760105638121,51.2644463309407,2730.4795041845,0.0,1.0
2021-11-09,51.852,51.852,51.49,51.74,1552,51.4251126165977,51.4251126165977,51.0660928918579,51.3140346907114,1564.88337905995,0.0,1.0
2021-11-10,50.2869,51.66,50.0,50.9118,4422,49.8728977790556,51.2346933150783,49.5883597706913,50.4926530994697,4458.7076689453,0.0,1.0
2021-11-11,50.4,50.8,50.4,50.74,3936,49.9850666488569,50.3817735270224,49.9850666488569,50.3222674952976,3968.67331184276,0.0,1.0
2021-11-12,51.983,51.983,50.8401,50.8401,1918,51.5550341191969,51.5550341191969,50.4215433915585,50.4215433915585,1933.92159860631,0.0,1.0
2021-11-15,51.8634,52.44,51.64,52.0731,2658,51.4364187626255,52.0082717275011,51.21485797117,51.6443923435037,2680.06444686942,0.0,1.0
2021-11-16,52.2938,52.3,51.47,51.47,1948,51.8632753635316,51.8694243201431,51.0462575479497,51.0462575479497,1964.17063299535,0.0,1.0
2021-11-17,51.3697,52.55,51.29,52.55,2814,50.9467832982496,52.1173661189966,50.8677394527752,52.1173661189966,2837.35942569247,0.0,1.0
2021-11-18,50.89,51.14,50.72,51.14,2849,50.4710325746096,50.7189743734631,50.3024321513893,50.7189743734631,2872.64996581302,0.0,1.0
2021-11-19,50.55,51.3,50.55,51.2201,3379,50.1338317281689,50.8776571247293,50.1338317281689,50.7984149258157,3407.04957335282,0.0,1.0
2021-11-22,48.169,50.47,47.69,50.47,22974,47.7724340358886,50.0544903525358,47.2973775492854,50.0544903525358,23164.710535131,0.0,1.0
2021-11-23,47.0002,47.83,46.55,47.83,2271,46.6132565378889,47.4362249566433,46.1667629465136,47.4362249566433,2289.85190325074,0.0,1.0
2021-11-24,47.8917,48.0,46.4,46.4,4793,47.4974169926004,47.6048253798637,46.0179978672016,46.0179978672016,4832.78739422316,0.0,1.0
2021-11-26,47.4595,47.94,47.4595,47.47,1198,47.0687752107425,47.5453193481388,47.0687752107425,47.0791887662943,1207.94477326921,0.0,1.0
2021-11-29,47.5264,48.5,46.97,48.5,4943,47.1351244361157,48.1007089775706,46.5833051685874,48.1007089775706,4984.03256616839,0.0,1.0
2021-11-30,46.1115,48.05,45.93,48.05,2490,45.7318730313247,47.6544137396344,45.5518672853571,47.6544137396344,2510.66985429077,0.0,1.0
2021-12-01,43.6797,46.55,43.6,46.55,5999,43.3200935655173,46.1667629465136,43.2410497200428,46.1667629465136,6048.79857666279,0.0,1.0
2021-12-02,43.9118,44.1,43.39,43.39,1618,43.5502827315729,43.7369333177498,43.0327786090059,43.0327786090059,1631.43125471585,0.0,1.0
2021-12-03,41.9493,43.11,41.35,43.11,4312,41.6039396105732,42.7550837942901,41.0095735303617,42.7550837942901,4347.79454285214,0.0,1.0
2021-12-06,42.6679,42.6679,41.67,41.88,5190,42.3166235171976,42.3166235171976,41.3269390328942,41.5352101439311,5233.08294930486,0.0,1.0
2021-12-07,44.28,44.689,43.0,43.0,4586,43.9154514129242,44.3210841958485,42.6459894027945,42.6459894027945,4624.06905693875,0.0,1.0
2021-12-08,45.1584,45.32,44.0,44.0,13934,44.7866197173757,44.9468892961546,43.6377565982084,43.6377565982084,14049.6681725653,0.0,1.0
2021-12-09,43.7384,45.23,43.57,44.861,10649,43.3783102998881,44.8576302485674,43.2112967041804,44.4916681534597,10737.3989069648,0.0,1.0
2021-12-10,42.8984,43.17,42.8799,43.17,1202,42.5452258557405,42.8145898260149,42.5268781626253,42.8145898260149,1211.97797785442,0.0,1.0
2021-12-13,41.7449,42.69,41.47,42.11,14408,41.7165398991045,42.6609978295019,41.4418266570495,42.0813918622704,14417.7949718431,0.317935,1.0
2021-12-14,40.8714,41.27,40.19,40.19,11918,40.8436333260413,41.241962530418,40.1626962466076,40.1626962466076,11926.1021983916,0.0,1.0
2021-12-15,41.309,41.309,39.66,40.5,8200,41.2809360351111,41.2809360351111,39.6330563110341,40.4724856428865,8205.57459530213,0.0,1.0
2021-12-16,39.8412,41.33,39.527,41.33,5947,39.8141332097622,41.3019217684074,39.5001466668241,41.3019217684074,5951.04294125144,0.0,1.0
2021-12-17,40.2249,40.36,39.56,39.56,3805,40.1975725367048,40.3325807542445,39.5331242477183,39.5331242477183,3807.58674818593,0.0,1.0
2021-12-20,39.4428,40.76,39.2,40.76,7531,39.4160038695122,40.7323090075075,39.1733688197815,40.7323090075075,7536.11978990492,0.0,1.0
2021-12-21,41.075,41.085,39.8401,40.22,6450,41.0470950069522,41.0570882132838,39.8130339570658,40.1926758656024,6454.38489508522,0.0,1.0
2021-12-22,41.25,41.34,40.84,40.84,26873,41.2219761177548,41.311914974739,40.8122546581601,40.8122546581601,26891.269036531,0.0,1.0
2021-12-23,41.6782,41.6782,41.03,41.19,8212,41.6498852128729,41.6498852128729,41.0021255784601,41.1620168797653,8217.58275324648,0.0,1.0
2021-12-27,41.8375,41.98,41.42,41.42,7368,41.8090769897349,41.9514801799599,41.3918606253916,41.3918606253916,7373.00897782758,0.0,1.0
2021-12-28,41.2519,42.0,41.17,42.0,4587,41.2238748269578,41.9714665926231,41.1420304671022,41.9714665926231,4590.11837422572,0.0,1.0
2021-12-29,41.07,41.2,40.71,41.2,7896,41.0420984037864,41.1720100860969,40.6823429758497,41.1720100860969,7901.36792737874,0.0,1.0
2021-12-30,41.58,42.09,40.65,40.65,8068,41.5517519266968,42.0614054496073,40.6223837378602,40.6223837378602,8073.48485791435,0.0,1.0
2021-12-31,41.2407,41.64,39.69,39.69,12451,41.2126824358664,41.6117111646863,39.6630359300288,39.6630359300288,12459.4645470862,0.0,1.0
2022-01-03,41.0746,41.42,40.861,41.42,7617,41.0466952786989,41.3918606253916,40.8332403914565,41.3918606253916,7622.17825517273,0.0,1.0
2022-01-04,39.37,40.682,38.88,40.58,8895,39.3432533274183,40.6543619981212,38.8535862171711,40.5524312935391,8901.04707624543,0.0,1.0
2022-01-05,37.4,39.145,37.34,38.66,10358,37.3745916800977,39.1184061849579,37.3146324421082,38.6337356778764,10365.0416656268,0.0,1.0
2022-01-06,37.51,37.7699,36.5,37.4,7018,37.484516949745,37.7442403823027,36.4752031102558,37.3745916800977,7022.7710377842,0.0,1.0
2022-01-07,36.8691,37.92,36.8,37.92,6247,36.8440523559543,37.8942384093397,36.7749993002031,37.8942384093397,6251.24688986005,0.0,1.0
2022-01-10,36.4891,36.4891,35.0,35.49,6910,36.4643105153543,36.4643105153543,34.9762221605192,35.4658892707665,6914.6976162851,0.0,1.0
2022-01-11,37.5976,37.665,36.02,36.02,14045,37.5720574372096,37.6394116478845,35.9955292063401,35.9955292063401,14054.5481940267,0.0,1.0
2022-01-12,37.374,37.95,37.374,37.95,21070,37.3486093436356,37.9242180283344,37.3486093436356,37.9242180283344,21084.3239906117,0.0,1.0
2022-01-13,35.5913,36.18,35.5913,36.12,1466,35.5671204509054,36.1554205076453,35.5671204509054,36.0954612696558,1466.99662886743,0.0,1.0
2022-01-14,35.1767,35.59,35.04,35.38,1637,35.1528021163982,35.5658213340823,35.0161949858455,35.3559640011191,1638.11287957434,0.0,1.0
2022-01-18,34.162,34.74,34.162,34.74,3906,34.1387914699331,34.7163987958982,34.1387914699331,34.7163987958982,3908.65541088416,0.0,1.0
2022-01-19,33.8679,34.2397,33.8679,34.025,1802,33.8448912717214,34.2164386831294,33.8448912717214,34.0018845431905,1803.22505130908,0.0,1.0
2022-01-20,33.5261,35.02,33.5261,34.73,27891,33.5033234793081,34.9962085731824,33.5033234793081,34.7064055895666,27909.9611021429,0.0,1.0
2022-01-21,31.77,33.08,31.66,33.08,13807,31.7484165154199,33.0575265448565,31.6384912457725,33.0575265448565,13816.3863947971,0.0,1.0
2022-01-24,32.2,32.25,29.54,30.72,22158,32.1781243876777,32.2280904193356,29.5199315034782,30.6991298506043,22173.0636442323,0.0,1.0
2022-01-25,31.18,31.8488,30.75,31.48,13851,31.1588173418568,31.8271629813127,30.729109469599,31.4586135318041,13860.4163072598,0.0,1.0
2022-01-26,30.6621,32.14,30.53,32.05,4828,30.6412691859445,32.1181651496882,30.5092589303043,32.028226292704,4831.2822129413,0.0,1.0
2022-01-27,30.0,31.25,29.95,31.18,5676,29.9796189947308,31.2287697861779,29.9296529630729,31.1588173418568,5679.85870767498,0.0,1.0
2022-01-28,31.21,31.21,29.5108,30.15,13077,31.1887969608516,31.1887969608516,29.49075134099,30.1295170897044,13085.8901198495,0.0,1.0
2022-01-31,33.21,33.21,32.55,32.55,4831,33.187438227167,33.187438227167,32.5278866092829,32.5278866092829,4834.28425242738,0.0,1.0
2022-02-01,33.89,33.89,32.965,32.965,3526,33.8669762577142,33.8669762577142,32.9426046720433,32.9426046720433,3528.39707597992,0.0,1.0
2022-02-02,32.77,34.06,32.62,34.06,5470,32.7477371485776,34.036860765351,32.5978390536039,34.036860765351,5473.71866296374,0.0,1.0
2022-02-03,30.8618,31.49,30.8618,31.45,11060,30.8408335163861,31.4686067381357,30.8408335163861,31.4286339128094,11067.5189053709,0.0,1.0
2022-02-04,32.2893,32.3693,31.3,31.3,2199,32.2673637202187,32.3473093708713,31.2787358178358,31.2787358178358,2200.49494330114,0.0,1.0
2022-02-07,32.149,32.73,32.149,32.725,2952,32.1271590353866,32.7077643232513,32.1271590353866,32.7027677200855,2954.00685430877,0.0,1.0
2022-02-08,32.7552,32.7552,32.0,32.0,1434,32.7329472032068,32.7329472032068,31.9782602610461,31.9782602610461,1434.97487434918,0.0,1.0
2022-02-09,34.0201,34.0201,33.49,33.49,3955,33.996987872088,33.996987872088,33.4672480044511,33.4672480044511,3957.68872249024,0.0,1.0
2022-02-10,33.3757,34.41,33.3757,33.61,3235,33.3530256560812,34.3866229869562,33.3530256560812,33.58716648043,3237.19924582956,0.0,1.0
2022-02-11,32.3428,33.46,31.98,33.46,4185,32.3208273740926,33.4372683854564,31.958273848383,33.4372683854564,4187.84508309017,0.0,1.0
2022-02-14,32.1216,32.58,31.925,32.58,6545,32.0997776500381,32.5578662282776,31.9033112135593,32.5578662282776,6549.44947881128,0.0,1.0
2022-02-15,33.323,33.323,32.83,32.9,2070,33.3003614587138,33.3003614587138,32.807696386567,32.8776488308881,2071.40724539944,0.0,1.0
2022-02-16,32.2998,32.57,31.97,32.57,5147,32.2778565868668,32.547873021946,31.9482806420514,32.547873021946,5150.49907829513,0.0,1.0
2022-02-17,31.0904,31.94,31.0904,31.94,6360,31.0692782131259,31.9183010230567,31.0692782131259,31.9183010230567,6364.32371050263,0.0,1.0
2022-02-18,30.3035,30.8101,30.11,30.775,12327,30.2829128068941,30.7891686396518,30.0895442643781,30.754092485428,12335.380248328,0.0,1.0
2022-02-22,29.626,30.06,29.48,30.0,5979,29.6058730779298,30.0395782327202,29.4599722654888,29.9796189947308,5983.06469576969,0.0,1.0
2022-02-23,28.7777,29.615,28.7777,29.54,13386,28.7581493848221,29.5948805509651,28.7581493848221,29.5199315034782,13395.1001869164,0.0,1.0
2022-02-24,30.1508,30.1508,27.45,27.45,6505,30.1303165462109,30.1303165462109,27.4313513801786,27.4313513801786,6509.42228566347,0.0,1.0
2022-02-25,30.7219,30.7219,30.04,30.46,2238,30.7010285598073,30.7010285598073,30.0195918200571,30.4393064859833,2239.52145662027,0.0,1.0
2022-02-28,30.9068,31.0,30.57,30.63,2791,30.8858029448782,30.9789396278885,30.5492317556307,30.6091909936201,2792.89740188881,0.0,1.0
2022-03-01,30.2319,30.9,30.1,30.9,2794,30.21136144956,30.8790075645727,30.0795510580465,30.8790075645727,2795.8994413749,0.0,1.0
2022-03-02,30.3799,30.3908,29.915,30.34,5219,30.3592609032674,30.3701534981688,29.8946767409124,30.3193880100044,5222.54802596119,0.0,1.0
2022-03-03,29.4403,29.69,29.4403,29.55,1339,29.4202992363524,29.6698295984519,29.4202992363524,29.5299247098098,1339.91029062312,0.0,1.0
2022-03-04,28.4222,29.265,28.17,29.1,4293,28.4028908997346,29.2451183293599,28.1508622360522,29.0802304248888,4295.91850458927,0.0,1.0
2022-03-07,26.952,27.67,26.952,27.47,4167,26.9336897048661,27.6512019194733,26.9336897048661,27.4513377928418,4169.83284617366,0.0,1.0
2022-03-08,26.9044,27.49,26.67,26.75,1514,26.8861220427278,27.471324205505,26.6518812863156,26.7318269369683,1515.02926064481,0.0,1.0
2022-03-09,28.3184,28.34,28.175,28.175,882,28.2991614180128,28.320746743689,28.155858839218,28.155858839218,882.599608909327,0.0,1.0
2022-03-10,28.2471,28.2519,27.82,28.09,2462,28.2279098568686,28.2327065959078,27.801100014447,28.0709165853996,2463.67373824803,0.0,1.0
2022-03-11,27.3771,28.56,27.3771,28.55,2078,27.3585009060215,28.5405972829837,27.3585009060215,28.5306040766521,2079.412684029,0.0,1.0
2022-03-14,26.8089,27.6,26.8089,27.45,4320,26.7906869222613,27.5812494751523,26.7906869222613,27.4313513801786,4322.93685996404,0.0,1.0
2022-03-15,27.702,27.702,26.98,26.98,1390,27.6831801797344,27.6831801797344,26.9616706825945,26.9616706825945,1390.94496188658,0.0,1.0
2022-03-16,29.276,29.276,28.26,28.28,3517,29.2561108563246,29.2561108563246,28.2408010930364,28.2607875056995,3519.39095752166,0.0,1.0
2022-03-17,29.9976,29.9976,29.03,29.03,1697,29.9772206252112,29.9772206252112,29.0102779805678,29.0102779805678,1698.15366929606,0.0,1.0
2022-03-18,30.92,30.92,30.783,30.783,598,30.8989939772358,30.8989939772358,30.7620870504932,30.7620870504932,598.406537559839,0.0,1.0
2022-03-21,30.4992,30.9,30.2482,30.9,2559,30.4784798548031,30.8790075645727,30.2276503758805,30.8790075645727,2560.73968163148,0.0,1.0
2022-03-22,31.1475,31.2109,31.1,31.1499,3021,31.1263394212792,31.1896963494214,31.0788716912042,31.1287377907988,3023.05376248875,0.0,1.0
2022-03-23,30.8162,31.34,30.8,30.8,805,30.7952644955141,31.3187086431621,30.7790755012569,30.7790755012569,805.547262099782,0.0,1.0
2022-03-24,31.027,31.027,30.64,30.73,1535,31.0059212849837,31.0059212849837,30.6191841999517,30.7091230569359,1536.04353704741,0.0,1.0
2022-03-25,30.5815,30.83,30.37,30.66,4938,30.560723942912,30.8090551202516,30.3493676289991,30.6391706126148,4941.35699409779,0.0,1.0
2022-03-28,31.0279,31.0279,30.6,30.61,5032,31.0068206735536,31.0068206735536,30.5792113746254,30.589204580957,5035.42089799515,0.0,1.0
2022-03-29,32.1156,32.26,31.88,31.9658,2492,32.0937817262392,32.2380836256671,31.8583417850672,31.9440834953922,2493.69413310889,0.0,1.0
2022-03-30,31.468,31.87,31.468,31.87,908,31.4466216842063,31.8483485787356,31.4466216842063,31.8483485787356,908.617284455406,0.0,1.0
2022-03-31,31.0,31.25,31.0,31.25,1432,30.9789396278885,31.2287697861779,30.9789396278885,31.2287697861779,1432.97351469178,0.0,1.0
2022-04-01,31.1002,31.1002,30.935,31.01,849,31.0790715553309,31.0790715553309,30.9139837867332,30.98893283422,849.577174562378,0.0,1.0
2022-04-04,31.8299,31.8299,31.5405,31.5405,1655,31.808275821346,31.808275821346,31.5190724301102,31.5190724301102,1656.12511649086,0.0,1.0
2022-04-05,30.9831,33.0,30.9831,32.15,2561,30.9620511091881,32.9775808942038,30.9620511091881,32.1281583560198,2562.74104128887,0.0,1.0
2022-04-06,30.1254,30.1254,29.7655,29.7655,382,30.1049338021287,30.1049338021287,29.7452783062553,29.7452783062553,382.259694561636,0.0,1.0
2022-04-07,29.9807,29.9807,29.9807,29.9807,131,29.9603321065108,29.9603321065108,29.9603321065108,29.9603321065108,131.089057559095,0.0,1.0
2022-04-08,29.5144,29.82,29.5144,29.6609,2795,29.4943488952694,29.7997412807624,29.4943488952694,29.640749368027,2796.90012120359,0.0,1.0
2022-04-11,29.1784,29.325,29.09,29.09,1450,29.1585771625284,29.3050775673493,29.0702372185573,29.0702372185573,1450.9857516083,0.0,1.0
2022-04-12,29.0143,29.729,28.9101,29.729,3667,28.9945886466272,29.708803103145,28.8904594366522,29.708803103145,3669.49293182597,0.0,1.0
2022-04-13,29.7235,29.75,29.0143,29.0143,746,29.7033068396627,29.7297888364413,28.9945886466272,28.9945886466272,746.507152206754,0.0,1.0
2022-04-14,29.0207,29.16,29.0207,29.081,1389,29.0009842986794,29.1401896628783,29.0009842986794,29.0612433328588,1389.94428205789,0.0,1.0
2022-04-18,28.5575,28.84,28.5575,28.84,563,28.5380989814008,28.8204070602678,28.5380989814008,28.8204070602678,563.3827435555,0.0,1.0
2022-04-19,29.4759,29.4759,29.11,29.12,598,29.4558750508928,29.4558750508928,29.0902236312204,29.100216837552,598.406537559839,0.0,1.0
2022-04-20,28.8252,29.135,28.8252,29.135,457,28.8056171148971,29.1152066470494,28.8056171148971,29.1152066470494,457.31068171379,0.0,1.0
2022-04-21,27.9412,28.65,27.86,28.65,668,27.9222176751857,28.6305361399679,27.8410728397733,28.6305361399679,668.454125568515,0.0,1.0
2022-04-22,27.1344,27.34,27.1344,27.34,2725,27.1159657883541,27.3214261105313,27.1159657883541,27.3214261105313,2726.85253319491,0.0,1.0
2022-04-25,27.5158,27.5158,26.9,26.93,1972,27.4971066778404,27.4971066778404,26.8817250319419,26.9117046509366,1973.34062218729,0.0,1.0
2022-04-26,26.469,27.36,26.469,27.36,1722,26.451017839051,27.3414125231945,26.451017839051,27.3414125231945,1723.17066501344,0.0,1.0
2022-04-27,26.4132,26.6298,26.41,26.5199,2450,26.3952557477208,26.6117085968627,26.3920579216947,26.5018832592787,2451.66558030368,0.0,1.0
2022-04-28,27.2037,27.22,26.87,26.87,1212,27.1852187082319,27.2015076345524,26.8517454129472,26.8517454129472,1212.8239523788,0.0,1.0
2022-04-29,25.8163,26.7,25.8163,26.7,1121,25.7987612617889,26.6818609053104,25.7987612617889,26.6818609053104,1121.76208796752,0.0,1.0
2022-05-02,26.143,26.143,25.4701,25.77,2220,26.1252393126415,26.1252393126415,25.4527964585897,25.7524927164737,2221.50921970375,0.0,1.0
2022-05-03,25.9469,25.99,25.86,25.99,512,25.9292725364793,25.9723432557684,25.8424315734579,25.9723432557684,512.348072292036,0.0,1.0
2022-05-04,26.5737,26.5737,26.5737,26.5737,163,26.5556467093426,26.5556467093426,26.5556467093426,26.5556467093426,163.110812077347,0.0,1.0
2022-05-05,24.723,25.02,24.6,25.0,3244,24.7062040135576,25.0030022416055,24.5832875756792,24.9830158289423,3246.20536428782,0.0,1.0
2022-05-06,24.0092,24.53,23.8808,24.53,3015,23.9928889456097,24.5133351313582,23.8645761763122,24.5133351313582,3017.04968351657,0.0,1.0
2022-05-09,22.7516,23.39,22.7516,23.39,2908,22.7361433173505,23.3741096095584,22.7361433173505,23.3741096095584,2909.97694184618,0.0,1.0
2022-05-10,22.5714,23.28,22.32,23.28,1948,22.5560657392555,23.2641843399111,22.3048365320797,23.2641843399111,1949.32430629861,0.0,1.0
2022-05-11,21.666,22.49,21.66,22.15,4181,21.6512808379946,22.4747210397165,21.6452849141956,22.1349520244429,4183.84236377538,0.0,1.0
2022-05-12,22.0531,22.42,21.01,21.35,6042,22.0381178550899,22.4047685953955,20.9957265026431,21.3354955179167,6046.1075249775,0.0,1.0
2022-05-13,23.1631,23.1631,22.58,22.58,9444,23.1473637578949,23.1473637578949,22.5646598967007,22.5646598967007,9450.4203021992,0.0,1.0
2022-05-16,22.5846,22.98,22.5846,22.9699,798,22.5692567716132,22.9643881499638,22.5692567716132,22.9542950115689,798.542503298915,0.0,1.0
2022-05-17,23.11,23.11,22.84,23.03,3895,23.0942998322743,23.0942998322743,22.8244832613217,23.0143541816217,3897.64793276851,0.0,1.0
2022-05-18,21.7299,22.42,21.7299,22.42,1564,21.7151374264533,22.4047685953955,21.7151374264533,22.4047685953955,1565.06325207958,0.0,1.0
2022-05-19,22.1382,22.2201,21.97,21.97,8501,22.1231600409716,22.2050044008272,21.9550743104745,21.9550743104745,8506.77922373945,0.0,1.0
2022-05-20,22.0366,22.12,21.52,22.12,5552,22.0216290646428,22.1049724054482,21.5053800255535,22.1049724054482,5555.77440891676,0.0,1.0
2022-05-23,22.12,22.1743,21.93,21.93,2612,22.1049724054482,22.1592355158286,21.9151014851482,21.9151014851482,2613.77571255233,0.0,1.0
2022-05-24,21.286,21.5,21.1696,21.5,3335,21.2715389973946,21.4853936128904,21.1552180756951,21.4853936128904,3337.2672286991,0.0,1.0
2022-05-25,21.8268,21.9094,21.45,21.45,1160,21.8119715958063,21.8945154801051,21.4354275812325,21.4354275812325,1160.78860128664,0.0,1.0
2022-05-26,22.6889,22.7,22.63,22.6952,1628,22.6734859136516,22.6845783726796,22.6146259283586,22.6797816336405,1629.10676111608,0.0,1.0
2022-05-27,23.4579,23.4579,22.85,22.86,982,23.4419634805498,23.4419634805498,22.8344764676533,22.8444696739848,982.667591778866,0.0,1.0
2022-05-31,23.3425,23.3425,23.28,23.28,686,23.3266418794834,23.3266418794834,23.2641843399111,23.2641843399111,686.466362485033,0.0,1.0
2022-06-01,23.12,23.25,23.12,23.25,589,23.1042930386058,23.2342047209163,23.1042930386058,23.2342047209163,589.400419101581,0.0,1.0
2022-06-02,24.1276,24.1276,23.508,23.508,776,24.1112085085755,24.1112085085755,23.492029444271,23.492029444271,776.527547067617,0.0,1.0
2022-06-03,23.54,23.6558,23.54,23.6558,1022,23.5240077045321,23.6397290338517,23.5240077045321,23.6397290338517,1022.69478492668,0.0,1.0
2022-06-06,23.81,24.09,23.81,23.92,696,23.7938242754846,24.0736340527688,23.7938242754846,23.903749545132,696.473160771987,0.0,1.0
2022-06-07,23.9301,23.9301,23.75,23.75,344,23.9138426835269,23.9138426835269,23.7338650374952,23.7338650374952,344.233861071211,0.0,1.0
2022-06-08,23.7331,23.88,23.705,23.81,817,23.7169765187948,23.8637767198057,23.6888956090031,23.7938242754846,817.555420044128,0.0,1.0
2022-06-09,22.9811,23.24,22.9811,23.24,378,22.9654874026602,23.2242115145848,22.9654874026602,23.2242115145848,378.256975246855,0.0,1.0
2022-06-10,22.0234,22.457,21.97,22.44,2825,22.0084380322851,22.4417434588223,21.9550743104745,22.4247550080586,2826.92051606446,0.0,1.0
2022-06-13,20.75,21.16,20.7,21.11,4862,20.7359031380221,21.1456245976168,20.6859371063642,21.0956585659589,4865.30532711695,0.0,1.0
2022-06-14,20.6656,20.87,20.62,20.87,1707,20.6515604765836,20.855821614001,20.6059914557116,20.855821614001,1708.16046758302,0.0,1.0
2022-06-15,21.28,21.28,20.98,21.08,3588,21.2655430735957,21.2655430735957,20.9657468836484,21.0656789469641,3590.43922535903,0.0,1.0
2022-06-16,20.24,20.49,20.24,20.49,3365,20.2262496151117,20.4760797734011,20.2262496151117,20.4760797734011,3367.28762355996,0.0,1.0
2022-06-17,20.66,20.85,20.65,20.65,2416,20.6459642810379,20.8358352013379,20.6359710747063,20.6359710747063,2417.64246612804,0.0,1.0
2022-06-21,21.1105,21.17,21.1105,21.17,385,21.0961582262755,21.1556178039483,21.0961582262755,21.1556178039483,385.261734047721,0.0,1.0
2022-06-22,21.1916,21.1916,21.1916,21.1916,62,21.1772031296245,21.1772031296245,21.1772031296245,21.1772031296245,62.0421493791138,0.0,1.0
2022-06-23,21.7717,21.7717,21.34,21.4,3389,21.7569090289193,21.7569090289193,21.3255023115852,21.3854615495746,3391.30393944865,0.0,1.0
2022-06-24,22.55,22.55,22.25,22.25,6963,22.534680277706,22.534680277706,22.2348840877587,22.2348840877587,6967.73364720593,0.0,1.0
2022-06-27,22.2135,22.2135,22.2135,22.2135,39,22.1984088846484,22.1984088846484,22.1984088846484,22.1984088846484,39.0265133191199,0.0,1.0
2022-06-28,21.4267,22.27,21.4267,22.27,1007,21.4121434104799,22.2548705004218,21.4121434104799,22.2548705004218,1007.68458749625,0.0,1.0
2022-06-29,21.3175,21.3175,21.22,21.22,105,21.3030175973391,21.3030175973391,21.2055838356062,21.2055838356062,105.071382013015,0.0,1.0
2022-06-30,20.9135,21.03,20.6923,21.03,966,20.8992920615434,21.0157129153063,20.6782423374889,21.0157129153063,966.656714519739,0.0,1.0
2022-07-01,21.3154,21.34,20.93,20.93,3411,21.3009190240095,21.3255023115852,20.9157808519905,20.9157808519905,3413.31889567994,0.0,1.0
2022-07-05,21.8415,21.8415,21.1,21.1,2318,21.8266616091137,21.8266616091137,21.0856653596273,21.0856653596273,2319.5758429159,0.0,1.0
2022-07-06,21.8046,21.8046,21.8046,21.8046,35,21.7897866777502,21.7897866777502,21.7897866777502,21.7897866777502,35.0237940043384,0.0,1.0
2022-07-07,22.3432,22.3432,22.0703,22.0703,334,22.3280207707689,22.3280207707689,22.0553061699802,22.0553061699802,334.227062784258,0.0,1.0
2022-07-08,22.3198,22.3198,22.3198,22.3198,58,22.3046366679531,22.3046366679531,22.3046366679531,22.3046366679531,58.039430064332,0.0,1.0
2022-07-11,21.8528,21.95,21.8528,21.95,153,21.8379539322684,21.9350878978113,21.8379539322684,21.9350878978113,153.104013790394,0.0,1.0
2022-07-12,21.6302,21.71,21.6302,21.71,296,21.6155051593275,21.6952509458535,21.6155051593275,21.6952509458535,296.201229293833,0.0,1.0
2022-07-13,21.487,21.54,21.18,21.18,679,21.4724024446593,21.5253664382167,21.1656110102799,21.1656110102799,679.461603684165,0.0,1.0
2022-07-14,21.2656,21.2656,21.03,21.03,1164,21.2511528564782,21.2511528564782,21.0157129153063,21.0157129153063,1164.79132060143,0.0,1.0
2022-07-15,21.7285,21.73,21.43,21.43,5028,21.7137383775669,21.7152373585166,21.4154411685693,21.4154411685693,5031.41817868038,0.0,1.0
2022-07-18,21.8591,22.21,21.69,21.69,1317,21.8442496522573,22.1949112624323,21.6752645331903,21.6752645331903,1317.89533439182,0.0,1.0
2022-07-19,22.62,22.63,22.41,22.41,8948,22.604632722027,22.6146259283586,22.3947753890639,22.3947753890639,8954.08310716628,0.0,1.0
2022-07-20,23.1821,23.1821,23.1601,23.1601,175,23.1663508499249,23.1663508499249,23.1443657959955,23.1443657959955,175.118970021692,0.0,1.0
2022-07-21,23.443,23.443,23.34,23.34,576,23.4270736031158,23.4270736031158,23.3241435779005,23.3241435779005,576.391581328539,0.0,1.0
2022-07-22,22.9989,22.9989,22.9989,22.9989,41,22.9832753099304,22.9832753099304,22.9832753099304,22.9832753099304,41.0278729765107,0.0,1.0
2022-07-25,22.9259,22.9401,22.79,22.94,552,22.9103249037099,22.9245152567008,22.7745172296638,22.9244153246375,552.375265439852,0.0,1.0
2022-07-26,22.0732,22.76,22.0732,22.76,3605,22.0582041998164,22.7445376106691,22.0582041998164,22.7445376106691,3607.45078244685,0.0,1.0
2022-07-27,22.936,22.936,22.936,22.936,47,22.9204180421048,22.9204180421048,22.9204180421048,22.9204180421048,47.031951948683,0.0,1.0
2022-07-28,23.3811,23.3811,22.75,22.75,463,23.3652156559233,23.3652156559233,22.7345444043375,22.7345444043375,463.314760685962,0.0,1.0
2022-07-29,23.8994,23.8994,23.72,23.831,1524,23.8831635400889,23.8831635400889,23.7038854185005,23.814810008781,1525.03605893177,0.0,1.0
2022-08-01,24.0123,24.0501,24.0123,24.0501,660,23.9959868395724,24.0337611595058,23.9959868395724,24.0337611595058,660.448686938954,0.0,1.0
2022-08-02,24.0852,24.0852,24.0852,24.0852,92,24.0688373137296,24.0688373137296,24.0688373137296,24.0688373137296,92.0625442399753,0.0,1.0
2022-08-03,24.7297,24.7297,24.55,24.56,4529,24.7128994617998,24.7128994617998,24.5333215440213,24.5433147503529,4532.07894416138,0.0,1.0
2022-08-04,24.8021,24.8021,24.74,24.74,524,24.7852502756404,24.7852502756404,24.7231924643213,24.7231924643213,524.35623023638,0.0,1.0
2022-08-05,24.76,24.8218,24.62,24.8218,977,24.7431788769845,24.8049368921136,24.6032739883424,24.8049368921136,977.664192635386,0.0,1.0
2022-08-08,24.9233,24.97,24.8713,24.97,1017,24.9063679363791,24.9530362099476,24.8544032634549,24.9530362099476,1017.6913857832,0.0,1.0
2022-08-09,24.4509,24.4509,24.4509,24.4509,571,24.4342888692754,24.4342888692754,24.4342888692754,24.4342888692754,571.388182185063,0.0,1.0
2022-08-10,25.267,25.31,25.2355,25.2355,501,25.2498344379954,25.2928052252212,25.2183558380509,25.2183558380509,501.340594176387,0.0,1.0
2022-08-11,25.1564,25.3321,25.13,25.3321,361,25.1393095759682,25.314890211214,25.1129275112528,25.314890211214,361.245418159032,0.0,1.0
2022-08-12,25.553,25.553,25.553,25.553,51,25.5356401390785,25.5356401390785,25.5356401390785,25.5356401390785,51.0346712634645,0.0,1.0
2022-08-15,25.638,25.65,25.638,25.65,335,25.6205823928969,25.6325742404948,25.6205823928969,25.6325742404948,335.227742612953,0.0,1.0
2022-08-16,25.74,25.74,25.705,25.705,1183,25.722513097479,25.722513097479,25.6875368753185,25.6875368753185,1183.80423734664,0.0,1.0
2022-08-17,25.269,25.269,25.1672,25.1672,733,25.2518330792617,25.2518330792617,25.1501022388063,25.1501022388063,733.498314433716,0.0,1.0
2022-08-18,25.2343,25.2343,24.88,24.88,3173,25.2171566532912,25.2171566532912,24.8630973529634,24.8630973529634,3175.15709645044,0.0,1.0
2022-08-19,24.5898,24.5898,24.5898,24.5898,226,24.573094505221,24.573094505221,24.573094505221,24.573094505221,226.153641285156,0.0,1.0
2022-08-22,23.959,24.0101,23.959,23.96,561,23.9427230498251,23.9937883341795,23.9427230498251,23.9437223704583,561.38138389811,0.0,1.0
2022-08-23,23.911,23.95,23.911,23.95,178,23.8947556594336,23.9337291641267,23.8947556594336,23.9337291641267,178.121009507778,0.0,1.0
2022-08-24,24.0836,24.26,24.0836,24.25,6185,24.0672384007166,24.2435185604056,24.0672384007166,24.233525354074,6189.20474048094,0.0,1.0
2022-08-25,24.4702,24.4702,24.4,24.4,109,24.4535757574954,24.4535757574954,24.3834234490477,24.3834234490477,109.074101327796,0.0,1.0
2022-08-26,23.5439,23.5439,23.5439,23.5439,105,23.5279050550014,23.5279050550014,23.5279050550014,23.5279050550014,105.071382013015,0.0,1.0
2022-08-29,23.4005,23.49,23.4005,23.47,2767,23.3846024762066,23.4740416728742,23.3846024762066,23.454055260211,2768.88108600012,0.0,1.0
2022-08-30,23.248,23.59,23.1587,23.37,933,23.23220607965,23.57397373619,23.142966747109,23.3541231968953,933.634280172793,0.0,1.0
2022-08-31,23.1136,23.19,23.1136,23.1746,281,23.0978973865536,23.1742454829269,23.0978973865536,23.1588559451763,281.191031863403,0.0,1.0
2022-09-01,22.9311,22.9311,22.9311,22.9311,207,22.9155213710024,22.9155213710024,22.9155213710024,22.9155213710024,207.140724539944,0.0,1.0
2022-09-02,22.69,23.265,22.69,23.23,666,22.674585166348,23.2491945304137,22.674585166348,23.2142183082532,666.452765911125,0.0,1.0
2022-09-06,22.6598,22.76,22.5069,22.5069,920,22.6444056832267,22.7445376106691,22.4916095584169,22.4916095584169,920.62544239975,0.0,1.0
2022-09-07,23.186,23.2099,22.86,22.86,233,23.1702482003942,23.1941319635267,22.8444696739848,22.8444696739848,233.158400086024,0.0,1.0
2022-09-08,23.2629,23.2629,22.93,22.93,253,23.2470959570841,23.2470959570841,22.9144221183059,22.9144221183059,253.171996659931,0.0,1.0
2022-09-09,23.8688,23.8688,23.78,23.78,359,23.8525843287143,23.8525843287143,23.7638446564899,23.7638446564899,359.244058501642,0.0,1.0
2022-09-12,24.16,24.16,23.71,23.71,681,24.1435864970898,24.1435864970898,23.6938922121689,23.6938922121689,681.462963341556,0.0,1.0
2022-09-13,23.0277,23.3805,23.0277,23.3805,499,23.0120557441654,23.3646160635434,23.0120557441654,23.3646160635434,499.339234518995,0.0,1.0
2022-09-14,23.1002,23.1002,22.9132,22.9132,1375,23.0845064900693,23.0845064900693,22.8976335316688,22.8976335316688,1375.93476445615,0.0,1.0
2022-09-15,22.8807,22.8807,22.8807,22.8807,130,22.8651556110912,22.8651556110912,22.8651556110912,22.8651556110912,130.0883777304,0.0,1.0
2022-09-16,22.1553,22.1553,22.1553,22.1553,142,22.1402484237986,22.1402484237986,22.1402484237986,22.1402484237986,142.096535674744,0.0,1.0
2022-09-19,22.4311,22.4311,22.39,22.39,325,22.4158610544235,22.4158610544235,22.3747889764007,22.3747889764007,325.220944325999,0.0,1.0
2022-09-20,21.9751,22.15,21.9751,22.15,141,21.9601708457036,22.1349520244429,21.9601708457036,22.1349520244429,141.095855846049,0.0,1.0
2022-09-21,21.6138,21.6138,21.6138,21.6138,192,21.5991163009437,21.5991163009437,21.5991163009437,21.5991163009437,192.130527109514,0.0,1.0
2022-09-22,21.0143,21.2,20.93,21.0,1215,21.0000235813657,21.1855974229431,20.9157808519905,20.9857332963115,1215.82599186489,0.0,1.0
2022-09-23,20.5774,20.5774,20.48,20.49,485,20.5634203967391,20.5634203967391,20.4660865670695,20.4760797734011,485.32971691726,0.0,1.0
2022-09-26,20.4883,20.8989,20.4883,20.8989,258,20.4743809283247,20.8847019802993,20.4743809283247,20.8847019802993,258.175395803409,0.0,1.0
2022-09-27,20.5545,20.5545,20.3511,20.3511,326,20.5405359542398,20.5405359542398,20.3372741374555,20.3372741374555,326.221624154694,0.0,1.0
2022-09-28,21.1822,21.1822,20.28,20.28,206,21.1678095156729,21.1678095156729,20.266222440438,20.266222440438,206.140044711248,0.0,1.0
2022-09-29,20.6114,20.6114,20.59,20.59,460,20.5973972982665,20.5973972982665,20.5760118367169,20.5760118367169,460.312721199875,0.0,1.0
2022-09-30,20.4703,20.8,20.4703,20.51,433,20.4563931569279,20.78586916968,20.4563931569279,20.4960661860643,433.294365825101,0.0,1.0
2022-10-03,20.9896,20.9896,20.64,20.64,225,20.9753403617267,20.9753403617267,20.6259778683748,20.6259778683748,225.152961456461,0.0,1.0
2022-10-04,21.982,21.982,21.78,21.78,296,21.9670661580724,21.9670661580724,21.7652033901745,21.7652033901745,296.201229293833,0.0,1.0
2022-10-05,21.9707,21.9707,21.9707,21.9707,18,21.9557738349177,21.9557738349177,21.9557738349177,21.9557738349177,18.0122369165169,0.0,1.0
2022-10-06,21.9191,22.0097,21.89,21.97,426,21.9042088902468,21.9947473396109,21.8751286598219,21.9550743104745,426.289607024232,0.0,1.0
2022-10-07,21.028,21.29,21.028,21.29,225,21.0137142740399,21.2755362799273,21.0137142740399,21.2755362799273,225.152961456461,0.0,1.0
2022-10-10,20.8094,20.8094,20.8,20.8,234,20.7952627836317,20.7952627836317,20.78586916968,20.78586916968,234.159079914719,0.0,1.0
2022-10-11,20.39,20.67,20.25,20.25,1062,20.3761477100853,20.6559574873695,20.2362428214433,20.2362428214433,1062.7219780745,0.0,1.0
2022-10-12,20.5265,20.5265,20.5,20.5,182,20.5125549765114,20.5125549765114,20.4860729797327,20.4860729797327,182.123728822559,0.0,1.0
2022-10-13,20.5697,20.5697,20.0,20.0,2025,20.5557256278638,20.5557256278638,19.9864126631538,19.9864126631538,2026.37665310815,0.0,1.0
2022-10-14,19.8783,19.8783,19.8783,19.8783,10,19.8647953420985,19.8647953420985,19.8647953420985,19.8647953420985,10.0067982869538,0.0,1.0
2022-10-17,20.8152,20.8152,20.15,20.15,903,20.801058843304,20.801058843304,20.1363107581275,20.1363107581275,903.61388531193,0.0,1.0
2022-10-18,21.2021,21.2021,21.17,21.17,162,21.1876959962727,21.1876959962727,21.1556178039483,21.1556178039483,162.110132248652,0.0,1.0
2022-10-19,20.747,21.03,20.747,21.0,3526,20.7329051761226,21.0157129153063,20.7329051761226,20.9857332963115,3528.39707597992,0.0,1.0
2022-10-20,20.7667,21.54,20.72,21.54,590,20.7525917925958,21.5253664382167,20.7059235190274,21.5253664382167,590.401098930277,0.0,1.0
2022-10-21,21.1072,21.1072,20.35,20.35,339,21.092860468186,21.092860468186,20.336174884759,20.336174884759,339.230461927735,0.0,1.0
2022-10-24,21.077,21.077,20.96,20.96,531,21.0626809850647,21.0626809850647,20.9457604709852,20.9457604709852,531.360989037247,0.0,1.0
2022-10-25,21.6707,21.6707,21.6,21.6,501,21.6559776449704,21.6559776449704,21.5853256762061,21.5853256762061,501.340594176386,0.0,1.0
2022-10-26,21.5761,21.7,21.5761,21.6986,863,21.5614419130737,21.6852577395219,21.5614419130737,21.6838586906355,863.586692164114,0.0,1.0
2022-10-27,21.6036,21.6401,20.95,20.95,565,21.5889232304855,21.6253984335958,20.9357672646536,20.9357672646536,565.384103212891,0.0,1.0
2022-10-28,21.7701,21.7701,21.4199,21.4199,4609,21.7553101159063,21.7553101159063,21.4053480301744,21.4053480301744,4612.13333045701,0.0,1.0
2022-10-31,21.5708,21.5708,21.5708,21.5708,78,21.5561455137179,21.5561455137179,21.5561455137179,21.5561455137179,78.05302663824,0.0,1.0
2022-11-01,21.5551,22.0401,21.5551,22.01,316,21.5404561797774,22.0251266868588,21.5404561797774,21.9950471358008,316.21482586774,0.0,1.0
2022-11-02,20.5293,20.5293,20.5293,20.5293,63,20.5153530742842,20.5153530742842,20.5153530742842,20.5153530742842,63.0428292078091,0.0,1.0
2022-11-03,20.4928,20.7392,20.31,20.31,2400,20.478877871174,20.725110475184,20.2962020594327,20.2962020594327,2401.63158886891,0.0,1.0
2022-11-04,20.5914,20.95,20.23,20.95,738,20.5774108856033,20.9357672646536,20.2162564087801,20.9357672646536,738.501713577192,0.0,1.0
2022-11-07,20.635,20.635,20.4944,20.4944,149,20.620981265209,20.620981265209,20.480476784187,20.480476784187,149.101294475612,0.0,1.0
2022-11-08,20.8031,20.8031,20.8031,20.8031,4,20.7889670636428,20.7889670636428,20.7889670636428,20.7889670636428,4.00271931478153,0.0,1.0
2022-11-09,20.1546,20.46,20.14,20.46,1662,20.14090763304,20.4461001544064,20.1263175517959,20.4461001544064,1663.12987529173,0.0,1.0
2022-11-10,21.8941,21.8941,21.4724,21.4724,1063,21.8792258744178,21.8792258744178,21.4578123634152,21.4578123634152,1063.72265790319,0.0,1.0
2022-11-11,22.542,22.542,22.25,22.25,3429,22.5266857126407,22.5266857126407,22.2348840877587,22.2348840877587,3431.33113259646,0.0,1.0
2022-11-14,22.2857,22.59,22.2857,22.46,1974,22.2705598343624,22.5746531030323,22.2705598343624,22.4447414207218,1975.34198184468,0.0,1.0
2022-11-15,22.9033,23.07,22.85,23.0,2295,22.8877402574006,23.054327006948,22.8344764676533,22.9843745626269,2296.5602068559,0.0,1.0
2022-11-16,22.3078,22.51,22.3078,22.39,1011,22.2926448203552,22.4947074523797,22.2926448203552,22.3747889764007,1011.68730681103,0.0,1.0
2022-11-17,21.8958,21.8958,21.8958,21.8958,1011,21.8809247194942,21.8809247194942,21.8809247194942,21.8809247194942,1011.68730681103,0.0,1.0
2022-11-18,21.8634,21.864,21.8634,21.864,567,21.8485467309799,21.8491463233598,21.8485467309799,21.8491463233598,567.385462870281,0.0,1.0
2022-11-21,21.613,21.77,21.5201,21.77,1295,21.5983168444372,21.755210183843,21.5054799576168,21.755210183843,1295.88037816052,0.0,1.0
2022-11-22,21.7087,21.7087,21.5701,21.5701,1701,21.6939518290304,21.6939518290304,21.5554459892747,21.5554459892747,1702.15638861084,0.0,1.0
2022-11-23,22.0339,22.0339,22.01,22.01,495,22.0189308989333,22.0189308989333,21.9950471358008,21.9950471358008,495.336515204213,0.0,1.0
2022-11-25,21.9825,22.02,21.975,22.01,1857,21.967565818389,22.0050403421324,21.9600709136403,21.9950471358008,1858.26244188732,0.0,1.0
2022-11-28,21.712,21.95,21.712,21.95,930,21.6972495871198,21.9350878978113,21.6972495871198,21.9350878978113,930.632240686706,0.0,1.0
2022-11-29,21.5898,21.67,21.5898,21.67,114,21.5751326057479,21.6552781205272,21.5751326057479,21.6552781205272,114.077500471274,0.0,1.0
2022-11-30,22.6543,22.6543,21.8,21.89,1087,22.6389094197443,22.6389094197443,21.7851898028377,21.8751286598219,1087.73897379188,0.0,1.0
2022-12-01,22.7774,22.7774,22.7,22.7,712,22.761925789686,22.761925789686,22.6845783726796,22.6845783726796,712.484038031112,0.0,1.0
2022-12-02,22.737,22.78,22.737,22.78,220,22.7215532361064,22.7645240233322,22.7215532361064,22.7645240233322,220.149562312984,0.0,1.0
2022-12-05,22.0677,22.4,22.0,22.31,1149,22.052707936334,22.3847821827323,21.9850539294692,22.2948433257481,1149.78112317099,0.0,1.0
2022-12-06,21.5976,21.81,21.5502,21.81,935,21.5829273066866,21.7951830091693,21.5355595086749,21.7951830091693,935.635639830181,0.0,1.0
2022-12-07,21.4922,21.4922,21.4922,21.4922,6,21.4775989119518,21.4775989119518,21.4775989119518,21.4775989119518,6.00407897217228,0.0,1.0
2022-12-08,21.8722,21.91,21.86,21.861,997,21.8573407525517,21.895115072485,21.8451490408271,21.8461483614603,997.677789209294,0.0,1.0
2022-12-09,21.7533,21.865,21.7533,21.8301,3973,21.7385215292692,21.8501456439929,21.7385215292692,21.8152693538957,3975.70095940676,0.0,1.0
2022-12-12,22.0527,22.0527,21.87,21.9,1655,22.0377181268366,22.0377181268366,21.8551422471587,21.8851218661535,1656.12511649086,0.0,1.0
2022-12-13,22.2025,22.69,22.1305,22.69,1471,22.1874163576837,22.674585166348,22.1154652720963,22.674585166348,1472.0000280109,0.0,1.0
2022-12-14,22.193,22.34,22.193,22.34,550,22.1779228116687,22.3248229447428,22.1779228116687,22.3248229447428,550.373905782459,0.0,1.0
2022-12-15,21.2618,21.2618,21.2,21.2,336,21.2473554380722,21.2473554380722,21.1855974229431,21.1855974229431,336.228422441649,0.0,1.0
2022-12-16,21.0668,21.0668,20.91,20.91,1076,21.0524879146065,21.0524879146065,20.8957944393273,20.8957944393273,1076.73149567623,0.0,1.0
2022-12-19,20.7956,20.9201,20.79,20.92,1370,20.7814721588941,20.9058875777222,20.7758759633484,20.9057876456589,1370.93136531267,0.0,1.0
2022-12-20,20.8192,20.82,20.74,20.74,1440,20.8050561258366,20.8058555823431,20.7259099316905,20.7259099316905,1440.97895332135,0.0,1.0
2022-12-21,21.1207,21.1636,21.1,21.12,746,21.1063512967337,21.1492221518961,21.0856653596273,21.1056517722905,746.507152206754,0.0,1.0
2022-12-22,20.6617,20.6617,20.33,20.47,9176,20.6476631261143,20.6476631261143,20.3161884720959,20.456093360738,9182.23810810882,0.0,1.0
2022-12-23,20.7075,20.7101,20.57,20.57,9639,20.6934320111129,20.6960302447591,20.5560254240537,20.5560254240537,9645.55286879479,0.0,1.0
2022-12-27,20.5599,20.7032,20.55,20.6105,934,20.5459322856588,20.6891349323903,20.5360390113906,20.5964979096966,934.634960001488,0.0,1.0
2022-12-28,20.2764,20.44,20.2764,20.4313,1393,20.2626248861586,20.4261137417432,20.2626248861586,20.4174196522348,1393.94700137267,0.0,1.0
2022-12-29,20.8948,20.8948,20.72,20.72,684,20.8806047657033,20.8806047657033,20.7059235190274,20.7059235190274,684.465002827643,0.0,1.0
2022-12-30,20.7,20.7,20.5169,20.54,1225,20.6859371063642,20.6859371063642,20.5029614984331,20.526045805059,1225.83279015184,0.0,1.0
2023-01-03,20.8032,20.8032,20.74,20.74,126,20.7890669957061,20.7890669957061,20.7259099316905,20.7259099316905,126.085658415618,0.0,1.0
2023-01-04,21.17,21.23,20.93,20.93,1210,21.1556178039483,21.2155770419378,20.9157808519905,20.9157808519905,1210.82259272141,0.0,1.0
2023-01-05,20.8117,20.9799,20.8117,20.9799,323,20.7975612210879,20.9656469515851,20.7975612210879,20.9656469515851,323.219584668609,0.0,1.0
2023-01-06,21.3649,21.3649,20.75,20.75,364,21.3503853953508,21.3503853953508,20.7359031380221,20.7359031380221,364.247457645119,0.0,1.0
2023-01-09,21.5965,21.5965,21.5965,21.5965,132,21.5818280539901,21.5818280539901,21.5818280539901,21.5818280539901,132.08973738779,0.0,1.0
2023-01-10,21.818,21.818,21.818,21.818,39,21.8031775742345,21.8031775742345,21.8031775742345,21.8031775742345,39.0265133191199,0.0,1.0
2023-01-11,22.2961,22.2961,22.0701,22.0701,3593,22.2809527689472,22.2809527689472,22.0551063058536,22.0551063058536,3595.44262450251,0.0,1.0
2023-01-12,22.4483,22.4483,22.29,22.29,299,22.4330493693138,22.4330493693138,22.274856913085,22.274856913085,299.203268779919,0.0,1.0
2023-01-13,22.7725,22.7725,22.47,22.47,3991,22.7570291185835,22.7570291185835,22.4547346270533,22.4547346270533,3993.71319632328,0.0,1.0
2023-01-17,22.7848,22.7848,22.7132,22.7132,213,22.7693207623714,22.7693207623714,22.6977694050373,22.6977694050373,213.144803512116,0.0,1.0
2023-01-18,22.52,22.76,22.52,22.76,417,22.5047006587112,22.7445376106691,22.5047006587112,22.7445376106691,417.283488565975,0.0,1.0
2023-01-19,22.242,22.242,22.12,22.12,351,22.2268895226934,22.2268895226934,22.1049724054482,22.1049724054482,351.238619872079,0.0,1.0
2023-01-20,22.9137,22.9137,22.68,22.7,918,22.8981331919854,22.8981331919854,22.6645919600165,22.6845783726796,918.624082742361,0.0,1.0
2023-01-23,23.429,23.429,23.33,23.33,3074,23.4130831142516,23.4130831142516,23.314150371569,23.314150371569,3076.0897934096,0.0,1.0
2023-01-24,23.288,23.29,23.23,23.29,712,23.2721789049763,23.2741775462426,23.2142183082532,23.2741775462426,712.484038031113,0.0,1.0
2023-01-25,23.4077,23.4077,23.15,23.15,191,23.3917975847653,23.3917975847653,23.1342726576006,23.1342726576006,191.129847280818,0.0,1.0
2023-01-26,23.7252,23.7252,23.5015,23.5015,245,23.7090818857929,23.7090818857929,23.4855338601555,23.4855338601555,245.166558030368,0.0,1.0
2023-01-27,24.1589,24.1589,24.111,24.111,148,24.1424872443934,24.1424872443934,24.0946197860651,24.0946197860651,148.100614646916,0.0,1.0
2023-01-30,23.5591,23.78,23.5591,23.78,263,23.5430947286254,23.7638446564899,23.5430947286254,23.7638446564899,263.178794946885,0.0,1.0
2023-01-31,23.9579,23.9579,23.9579,23.9579,197,23.9416237971287,23.9416237971287,23.9416237971287,23.9416237971287,197.13392625299,0.0,1.0
2023-02-01,24.5224,24.5224,24.47,24.47,547,24.5057402945462,24.5057402945462,24.4533758933687,24.4533758933687,547.371866296374,0.0,1.0
2023-02-02,25.4548,25.66,25.4548,25.47,4437,25.4375068529024,25.6425674468264,25.4375068529024,25.4526965265264,4440.01639992141,0.0,1.0
2023-02-03,24.8783,25.11,24.8783,25.11,559,24.861398507887,25.0929410985896,24.861398507887,25.0929410985896,559.380024240719,0.0,1.0
2023-02-06,24.5945,24.71,24.5945,24.7,2927,24.5777913121969,24.6932128453266,24.5777913121969,24.683219638995,2928.98985859138,0.0,1.0
2023-02-07,24.7698,24.7698,24.7698,24.7698,97,24.7529722191894,24.7529722191894,24.7529722191894,24.7529722191894,97.0659433834521,0.0,1.0
2023-02-08,24.3294,24.3349,24.3294,24.3349,125,24.3128714123468,24.3183676758291,24.3128714123468,24.3183676758291,125.084978586923,0.0,1.0
2023-02-09,24.1302,24.251,24.1302,24.251,1442,24.1138067422217,24.2345246747072,24.1138067422217,24.2345246747072,1442.98031297874,0.0,1.0
2023-02-10,23.6625,23.79,23.615,23.7215,1233,23.6464244820939,23.7738378628215,23.5989567520189,23.7053843994502,1233.83822878141,0.0,1.0
2023-02-13,24.0223,24.07,24.0223,24.07,2184,24.005980045904,24.0536476401056,24.005980045904,24.0536476401056,2185.48474587072,0.0,1.0
2023-02-14,24.284,24.284,24.1,24.1,245,24.2675022556014,24.2675022556014,24.0836272591004,24.0836272591004,245.166558030369,0.0,1.0
2023-02-15,24.8689,24.87,24.8689,24.87,220,24.8520048939353,24.8531041466318,24.8520048939353,24.8531041466318,220.149562312984,0.0,1.0
2023-02-16,24.2761,24.57,24.2761,24.57,843,24.2596076225995,24.5533079566845,24.2596076225995,24.5533079566845,843.573095590205,0.0,1.0
2023-02-17,23.84,23.96,23.73,23.74,2884,23.8238038944794,23.9437223704583,23.713878624832,23.7238718311636,2885.96062595748,0.0,1.0
2023-02-21,23.2476,23.495,23.2476,23.495,203,23.2318063513968,23.47903827604,23.2318063513968,23.47903827604,203.138005225162,0.0,1.0
2023-02-22,23.2338,23.2715,23.2338,23.2715,165,23.2180157266592,23.2556901145292,23.2180157266592,23.2556901145292,165.112171734738,0.0,1.0
2023-02-23,23.2447,23.2447,23.11,23.11,101,23.2289083215606,23.2289083215606,23.0942998322743,23.0942998322743,101.068662698234,0.0,1.0
2023-02-24,22.8422,22.8422,22.8422,22.8422,38,22.8266817667146,22.8266817667146,22.8266817667146,22.8266817667146,38.0258334904246,0.0,1.0
2023-02-27,22.9324,23.04,22.9324,23.039,3706,22.9168204878255,23.0243473879532,22.9168204878255,23.0233480673201,3708.51944514508,0.0,1.0
2023-02-28,23.0038,23.0038,22.94,22.94,415,22.9881719810329,22.9881719810329,22.9244153246375,22.9244153246375,415.282128908584,0.0,1.0
2023-03-01,22.8501,22.8884,22.8501,22.88,575,22.8345763997166,22.8728503799665,22.8345763997166,22.864456086648,575.390901499844,0.0,1.0
2023-03-02,23.1717,23.1717,22.85,22.85,860,23.1559579153401,23.1559579153401,22.8344764676533,22.8344764676533,860.584652678028,0.0,1.0
2023-03-03,23.5969,23.6,23.4066,23.4066,1449,23.5808690485587,23.5839669425215,23.3906983320688,23.3906983320688,1449.98507177961,0.0,1.0
2023-03-06,23.53,23.77,23.53,23.565,2529,23.5140144982005,23.7538514501583,23.5140144982005,23.548990720361,2530.71928677062,0.0,1.0
2023-03-07,23.3402,23.3402,23.3402,23.3402,90,23.3243434420272,23.3243434420272,23.3243434420272,23.3243434420272,90.0611845825842,0.0,1.0
2023-03-08,23.3659,23.3659,23.22,23.22,8492,23.3500259822993,23.3500259822993,23.2042251019216,23.2042251019216,8497.77310528119,0.0,1.0
2023-03-09,22.7982,22.93,22.7982,22.93,11873,22.7827116588557,22.9144221183059,22.7827116588557,22.9144221183059,11881.0716061003,0.0,1.0
2023-03-10,22.2402,22.2739,22.2402,22.2739,335,22.2250907455537,22.2587678508911,22.2250907455537,22.2587678508911,335.227742612953,0.0,1.0
2023-03-13,22.2469,22.476,21.8,21.8001,3198,22.2317861937959,22.4607305508523,21.7851898028377,21.785289734901,3200.17409216783,0.0,1.0
2023-03-14,22.69,22.74,22.66,22.66,5638,22.674585166348,22.7245511980059,22.6446055473533,22.6446055473533,5641.83287418457,0.0,1.0
2023-03-15,22.5972,22.63,22.45,22.51,3440,22.581848211591,22.6146259283586,22.4347482143902,22.4947074523797,3442.33861071211,0.0,1.0
2023-03-16,23.0645,23.0645,22.64,22.64,747,23.0488307434656,23.0488307434656,22.6246191346901,22.6246191346901,747.50783203545,0.0,1.0
2023-03-17,22.826,22.85,22.826,22.85,1790,22.8104927724575,22.8344764676533,22.8104927724575,22.8344764676533,1791.21689336473,0.0,1.0
2023-03-20,22.8918,22.98,22.815,22.89,1296,22.8762480701193,22.9643881499638,22.7995002454927,22.8744492929796,1296.88105798921,0.0,1.0
2023-03-21,23.3683,23.3683,23.16,23.16,181,23.3524243518189,23.3524243518189,23.1442658639322,23.1442658639322,181.123048993864,0.0,1.0
2023-03-22,22.962,23.24,22.962,23.24,249,22.9464003785669,23.2242115145848,22.9464003785669,23.2242115145848,249.16927734515,0.0,1.0
2023-03-23,23.0564,23.42,22.96,22.97,981,23.040736246337,23.4040892285532,22.9444017373006,22.9543949436322,981.66691195017,0.0,1.0
2023-03-24,22.8989,22.8989,22.76,22.76,105,22.8833432466147,22.8833432466147,22.7445376106691,22.7445376106691,105.071382013015,0.0,1.0
2023-03-27,22.973,22.99,22.84,22.84,972,22.9573929055317,22.9743813562953,22.8244832613217,22.8244832613217,972.66079349191,0.0,1.0
2023-03-28,22.9196,22.941,22.82,22.93,25159,22.904029183721,22.9254146452706,22.8044968486585,22.9144221183059,25176.1038101472,0.0,1.0
2023-03-29,23.3584,23.3584,22.91,22.91,2249,23.3425310775506,23.3425310775506,22.8944357056427,22.8944357056427,2250.52893473592,0.0,1.0
2023-03-30,23.5367,23.55,23.44,23.49,42731,23.5207099464427,23.5340009108637,23.4240756412163,23.4740416728742,42760.0497599823,0.0,1.0
2023-03-31,24.0271,24.0271,23.89,23.89,820,24.0107767849432,24.0107767849432,23.8737699261373,23.8737699261373,820.557459530213,0.0,1.0
2023-04-03,23.9293,23.9293,23.7082,23.7082,594,23.9130432270204,23.9130432270204,23.6920934350292,23.6920934350292,594.403818245056,0.0,1.0
2023-04-04,23.8368,23.8368,23.8368,23.8368,6,23.8206060684533,23.8206060684533,23.8206060684533,23.8206060684533,6.00407897217229,0.0,1.0
2023-04-05,23.337,23.6043,23.31,23.43,2169,23.3211456160011,23.5882640212441,23.2941639589058,23.4140824348847,2170.47454844028,0.0,1.0
2023-04-06,23.3001,23.3001,23.09,23.09,303,23.2842706846375,23.2842706846375,23.0743134196111,23.0743134196111,303.205988094701,0.0,1.0
2023-04-10,23.3863,23.3863,23.08,23.28,741,23.3704121232157,23.3704121232157,23.0643202132795,23.2641843399111,741.503753063279,0.0,1.0
2023-04-11,23.4119,23.4119,23.4,23.4,187,23.3959947314246,23.3959947314246,23.38410281589,23.38410281589,187.127127966036,0.0,1.0
2023-04-12,23.1007,23.26,23.1007,23.26,388,23.0850061503859,23.2441979272479,23.0850061503859,23.2441979272479,388.263773533808,0.0,1.0
2023-04-13,23.5334,23.5334,23.31,23.31,439,23.5174121883532,23.5174121883532,23.2941639589058,23.2941639589058,439.298444797273,0.0,1.0
2023-04-14,23.5461,23.5461,23.38,23.38,457,23.5301035603943,23.5301035603943,23.3641164032268,23.3641164032268,457.31068171379,0.0,1.0
2023-04-17,23.68,23.68,23.68,23.68,306,23.6639125931741,23.6639125931741,23.6639125931741,23.6639125931741,306.208027580787,0.0,1.0
2023-04-18,23.8005,23.8005,23.75,23.75,290,23.7843307294697,23.7843307294697,23.7338650374952,23.7338650374952,290.19715032166,0.0,1.0
2023-04-19,23.7593,23.7593,23.741,23.741,151,23.7431587193836,23.7431587193836,23.7248711517968,23.7248711517968,151.102654133002,0.0,1.0
2023-04-20,23.6156,23.6301,23.6156,23.63,1544,23.5995563443988,23.6140464935796,23.5995563443988,23.6139465615163,1545.04965550567,0.0,1.0
2023-04-21,23.7493,23.7493,23.7493,23.7493,12,23.733165513052,23.733165513052,23.733165513052,23.733165513052,12.0081579443446,0.0,1.0
2023-04-24,23.6584,23.7,23.59,23.7,350,23.6423272674979,23.6838990058373,23.57397373619,23.6838990058373,350.237940043384,0.0,1.0
2023-04-25,23.0248,23.0248,23.0248,23.0248,8,23.0091577143292,23.0091577143292,23.0091577143292,23.0091577143292,8.00543862956307,0.0,1.0
2023-04-26,23.0371,23.2153,23.0371,23.2153,763,23.0214493581171,23.1995282949458,23.0214493581171,23.1995282949458,763.518709294575,0.0,1.0
2023-04-27,23.522,23.522,23.48,23.48,305,23.5060199331352,23.5060199331352,23.4640484665426,23.4640484665426,305.207347752092,0.0,1.0
2023-04-28,23.6954,25.0,23.528,25.0,481,23.6793021309248,24.9830158289423,23.5120158569342,24.9830158289423,481.326997602478,0.0,1.0
2023-05-01,23.6305,23.7493,23.58,23.695,1088,23.6144462218328,23.733165513052,23.5639805298584,23.6789024026715,1088.73965362058,0.0,1.0
2023-05-02,23.5175,23.5175,23.3001,23.3001,517,23.501522990286,23.501522990286,23.2842706846375,23.2842706846375,517.351471435513,0.0,1.0
2023-05-03,23.4883,23.68,23.4883,23.59,601,23.4723428277978,23.6639125931741,23.4723428277978,23.57397373619,601.408577045925,0.0,1.0
2023-05-04,23.6025,23.75,23.6025,23.75,370,23.5864652441044,23.7338650374952,23.5864652441044,23.7338650374952,370.251536617292,0.0,1.0
2023-05-05,24.0585,24.0585,23.88,24.01,824,24.0421554528243,24.0421554528243,23.8637767198057,23.9936884021162,824.560178844996,0.0,1.0
2023-05-08,24.4006,24.4006,24.06,24.06,1861,24.3840230414276,24.3840230414276,24.0436544337741,24.0436544337741,1862.2651612021,0.0,1.0
2023-05-09,24.2853,24.2853,24.2853,24.2853,140,24.2688013724245,24.2688013724245,24.2688013724245,24.2688013724245,140.095176017353,0.0,1.0
2023-05-10,24.4141,24.4141,24.17,24.29,2266,24.3975138699752,24.3975138699752,24.1535797034214,24.2734981794003,2267.54049182374,0.0,1.0
2023-05-11,24.5437,24.5437,24.5437,24.5437,43,24.5270258240324,24.5270258240324,24.5270258240324,24.5270258240324,43.0292326339015,0.0,1.0
2023-05-12,24.2379,24.31,24.2379,24.25,274,24.2214335744128,24.2934845920635,24.2214335744128,24.233525354074,274.186273062535,0.0,1.0
2023-05-15,24.3988,24.3988,24.37,24.37,288,24.3822242642879,24.3822242642879,24.353443830053,24.353443830053,288.19579066427,0.0,1.0
2023-05-16,24.0442,24.0975,24.0442,24.05,314,24.0278651677702,24.0811289575175,24.0278651677702,24.0336612274425,314.21346621035,0.0,1.0
2023-05-17,24.3752,24.3752,24.3752,24.3752,108,24.3586402973454,24.3586402973454,24.3586402973454,24.3586402973454,108.073421499101,0.0,1.0
2023-05-18,24.672,24.672,24.672,24.672,107,24.6552386612666,24.6552386612666,24.6552386612666,24.6552386612666,107.072741670406,0.0,1.0
2023-05-19,24.4888,24.4888,24.4888,24.4888,3,24.4721631212721,24.4721631212721,24.4721631212721,24.4721631212721,3.00203948608615,0.0,1.0
2023-05-22,24.633,24.69,24.61,24.64,1664,24.6162651565734,24.6732264326634,24.5932807820108,24.6232604010055,1665.13123494912,0.0,1.0
2023-05-23,24.1276,24.1276,24.1276,24.1276,187,24.1112085085755,24.1112085085755,24.1112085085755,24.1112085085755,187.127127966037,0.0,1.0
2023-05-24,24.0108,24.0108,24.0108,24.0108,9,23.9944878586227,23.9944878586227,23.9944878586227,23.9944878586227,9.00611845825844,0.0,1.0
2023-05-25,23.8803,23.8803,23.88,23.88,327,23.8640765159956,23.8640765159956,23.8637767198057,23.8637767198057,327.22230398339,0.0,1.0
2023-05-26,24.3194,24.3265,23.47,23.47,392,24.3028782060152,24.3099733825106,23.454055260211,23.454055260211,392.266492848589,0.0,1.0
2023-05-30,24.1027,24.1027,24.08,24.08,414,24.0863254248099,24.0863254248099,24.0636408464372,24.0636408464372,414.281449079888,0.0,1.0
2023-05-31,24.0719,24.0719,23.95,24.05,206,24.0555463493086,24.0555463493086,23.9337291641267,24.0336612274425,206.140044711249,0.0,1.0
2023-06-01,24.3662,24.3662,24.3662,24.3662,95,24.349646411647,24.349646411647,24.349646411647,24.349646411647,95.0645837260611,0.0,1.0
2023-06-02,24.734,24.75,24.72,24.75,2091,24.7171965405224,24.7331856706529,24.7032060516581,24.7331856706529,2092.42152180204,0.0,1.0
2023-06-05,24.9407,25.01,24.74,24.74,37242,24.9237561153961,24.9930090352739,24.7231924643213,24.7231924643213,37267.3181802733,0.0,1.0
2023-06-06,25.2232,25.2232,25.121,25.124,1259,25.2060641942631,25.2060641942631,25.1039336255544,25.1069315874539,1259.85590432749,0.0,1.0
2023-06-07,24.8192,25.09,24.8192,25.06,15964,24.8023386584674,25.0729546859265,24.8023386584674,25.0429750669318,15974.8527852931,0.0,1.0
2023-06-08,24.9957,25.08,24.9957,25.08,4238,24.9787187502197,25.0629614795949,24.9787187502197,25.0629614795949,4240.88111401103,0.0,1.0
2023-06-09,25.0566,25.3,24.88,24.88,4465,25.039577376779,25.2828120188896,24.8630973529634,24.8630973529634,4468.03543512489,0.0,1.0
2023-06-12,25.442,25.442,25.12,25.16,1960,25.424715548798,25.424715548798,25.1029343049212,25.1429071302475,1961.33246424295,0.0,1.0
2023-06-13,25.5916,25.63,25.4,25.4,1169,25.5742139155184,25.6125878278316,25.3827440822054,25.3827440822054,1169.7947197449,0.0,1.0
2023-06-14,25.6761,25.8,25.57,25.57,10072,25.6586565090202,25.7824723354685,25.5526285898422,25.5526285898422,10078.8472346199,0.0,1.0
2023-06-15,26.0089,26.0089,26.0089,26.0089,80,25.9912304157351,25.9912304157351,25.9912304157351,25.9912304157351,80.0543862956306,0.0,1.0
2023-06-16,25.8142,26.0,25.7864,26.0,1887,25.7966626884593,25.9823364621,25.7688815748575,25.9823364621,1888.28283674819,0.0,1.0
2023-06-20,25.5998,25.605,25.49,25.49,5572,25.5824083447103,25.5876048120027,25.4726829391896,25.4726829391896,5575.78800549067,0.0,1.0
2023-06-21,25.5357,25.595,25.3475,25.53,1981,25.5183518921249,25.5776116056711,25.3302797489646,25.5126557645159,1982.34674064555,0.0,1.0
2023-06-22,25.6483,25.6483,25.5,25.5,292,25.6308753954184,25.6308753954184,25.4826761455212,25.4826761455212,292.198509979052,0.0,1.0
2023-06-23,25.4732,25.4732,25.4527,25.4527,848,25.4558943525525,25.4558943525525,25.4354082795728,25.4354082795728,848.576494733685,0.0,1.0
2023-06-26,25.3914,25.7305,25.3914,25.7305,7972,25.3741499247602,25.713019551464,25.3741499247602,25.713019551464,7977.41959435959,0.0,1.0
2023-06-27,25.8253,25.8253,25.51,25.51,1335,25.8077551474873,25.8077551474873,25.4926693518527,25.4926693518527,1335.90757130834,0.0,1.0
2023-06-28,25.9737,25.9737,25.9543,25.9543,508,25.9560543294479,25.9560543294479,25.9366675091647,25.9366675091647,508.345352977255,0.0,1.0
2023-06-29,25.8627,25.8627,25.8627,25.8627,109,25.8451297391674,25.8451297391674,25.8451297391674,25.8451297391674,109.074101327797,0.0,1.0
2023-06-30,26.187,26.187,26.17,26.17,958,26.1692094205005,26.1692094205005,26.1522209697368,26.1522209697368,958.651275890175,0.0,1.0
2023-07-03,26.1792,26.19,26.13,26.19,1260,26.1614147195619,26.1722073824,26.1122481444105,26.1722073824,1260.85658415618,0.0,1.0
2023-07-05,26.209,26.2263,26.02,26.02,412,26.19119447443,26.2084827213836,26.0023228747631,26.0023228747631,412.280089422497,0.0,1.0
2023-07-06,25.6562,25.6562,25.5701,25.5701,334,25.6387700284204,25.6387700284204,25.5527285219055,25.5527285219055,334.227062784257,0.0,1.0
2023-07-07,25.7475,25.9056,25.7475,25.9056,1437,25.7300080022277,25.8880005943299,25.7300080022277,25.8880005943299,1437.97691383526,0.0,1.0
2023-07-10,25.8894,25.8894,25.78,25.78,1244,25.8718116000728,25.8718116000728,25.7624859228053,25.7624859228053,1244.84570689705,0.0,1.0
2023-07-11,26.4025,26.4025,26.15,26.15,893,26.384563016946,26.384563016946,26.1322345570736,26.1322345570736,893.607087024975,0.0,1.0
2023-07-12,26.6739,26.68,26.6409,26.65,1505,26.655778636785,26.6618744926472,26.6228010558908,26.6318948736525,1506.02314218655,0.0,1.0
2023-07-13,27.111,27.139,26.6739,26.6739,1236,27.0925816855382,27.1205626632666,26.655778636785,26.655778636785,1236.84026826749,0.0,1.0
2023-07-14,27.0807,27.13,27.0807,27.09,1131,27.0623022703535,27.1115687775682,27.0623022703535,27.0715959522419,1131.76888625448,0.0,1.0
2023-07-17,27.3296,27.3296,27.2,27.21,1735,27.3110331759465,27.3110331759465,27.1815212218892,27.1915144282208,1736.17950278649,0.0,1.0
2023-07-18,27.3716,27.3716,27.11,27.11,499,27.3530046425391,27.3530046425391,27.091582364905,27.091582364905,499.339234518995,0.0,1.0
2023-07-19,27.39,27.44,27.3,27.44,3705,27.3713921421892,27.4213581738471,27.281453285205,27.4213581738471,3707.51876531639,0.0,1.0
2023-07-20,26.9402,26.9402,26.9402,26.9402,79,26.9218977213949,26.9218977213949,26.9218977213949,26.9218977213949,79.0537064669351,0.0,1.0
2023-07-21,26.9772,26.99,26.9772,26.99,183,26.9588725848217,26.9716638889261,26.9588725848217,26.9716638889261,183.124408651255,0.0,1.0
2023-07-24,26.9857,27.0299,26.75,26.75,778,26.9673668102035,27.0115367821891,26.7318269369683,26.7318269369683,778.528906725008,0.0,1.0
2023-07-25,27.037,27.1068,27.037,27.1068,531,27.0186319586845,27.0883845388789,27.0186319586845,27.0883845388789,531.360989037248,0.0,1.0
2023-07-26,26.9915,26.9915,26.94,26.94,210,26.9731628698758,26.9731628698758,26.9216978572682,26.9216978572682,210.142764026031,0.0,1.0
2023-07-27,26.6584,27.22,26.6584,27.03,2190,26.640289166971,27.2015076345524,26.640289166971,27.0116367142524,2191.48882484289,0.0,1.0
2023-07-28,27.3281,27.3281,27.3099,27.31,281,27.3095341949967,27.3095341949967,27.2913465594733,27.2914464915366,281.191031863403,0.0,1.0
2023-07-31,27.5735,27.5735,27.25,27.25,637,27.5547674783736,27.5547674783736,27.2314872535471,27.2314872535471,637.433050878959,0.0,1.0
2023-08-01,27.2133,27.2133,27.17,27.17,535,27.1948121863102,27.1948121863102,27.1515416028945,27.1515416028945,535.36370835203,0.0,1.0
2023-08-02,26.5126,26.5296,26.43,26.45,1447,26.4945882186566,26.5115766694203,26.4120443343578,26.432030747021,1447.98371212222,0.0,1.0
2023-08-03,26.3593,26.4339,26.3593,26.414,443,26.3413923655936,26.4159416848271,26.3413923655936,26.3960552042273,443.301164112054,0.0,1.0
2023-08-04,26.326,26.71,26.326,26.5869,1022,26.3081149885094,26.691854111642,26.3081149885094,26.5688377417002,1022.69478492668,0.0,1.0
2023-08-07,26.6358,26.6358,26.39,26.39,34034,26.6177045206617,26.6177045206617,26.3720715090315,26.3720715090315,34057.1372898186,0.0,1.0
2023-08-08,26.3246,26.3246,26.16,26.16,212,26.306715939623,26.306715939623,26.1422277634052,26.1422277634052,212.144123683421,0.0,1.0
2023-08-09,26.0909,26.2,26.0909,26.2,355,26.073174707654,26.1822005887315,26.073174707654,26.1822005887315,355.241339186861,0.0,1.0
2023-08-10,26.248,26.27,26.2305,26.2305,342,26.2301679791231,26.2521530330526,26.2126798680428,26.2126798680428,342.232501413821,0.0,1.0
2023-08-11,26.0202,26.0202,26.0,26.0,325,26.0025227388898,26.0025227388898,25.9823364621,25.9823364621,325.220944325999,0.0,1.0
2023-08-14,26.1504,26.1504,26.0,26.0,544,26.1326342853269,26.1326342853269,25.9823364621,25.9823364621,544.369826810288,0.0,1.0
2023-08-15,25.7047,25.75,25.7047,25.748,703,25.6872370791285,25.7325063038106,25.6872370791285,25.7305076625443,703.477919572854,0.0,1.0
2023-08-16,25.5004,25.68,25.5004,25.68,485,25.4830758737744,25.6625538594895,25.4830758737744,25.6625538594895,485.32971691726,0.0,1.0
2023-08-17,24.7684,25.1712,24.73,25.14,3823,24.751573170303,25.1540995213389,24.7131992579897,25.1229207175844,3825.59898510244,0.0,1.0
2023-08-18,24.7184,24.75,24.28,24.28,725,24.7016071386451,24.7331856706529,24.2635049730688,24.2635049730688,725.492875804152,0.0,1.0
2023-08-21,24.7298,24.73,24.535,24.67,1041,24.7129993938631,24.7131992579897,24.518331734524,24.6532400200003,1041.70770167189,0.0,1.0
2023-08-22,24.72,24.72,24.71,24.71,274,24.7032060516581,24.7032060516581,24.6932128453266,24.6932128453266,274.186273062535,0.0,1.0
2023-08-23,25.0778,25.12,25.0778,25.085,554,25.060762974202,25.1029343049212,25.060762974202,25.0679580827607,554.376625097241,0.0,1.0
2023-08-24,24.6039,24.77,24.6039,24.77,144,24.5871849261485,24.753172083316,24.5871849261485,24.753172083316,144.097895332135,0.0,1.0
2023-08-25,24.8275,24.83,24.7,24.83,476,24.8106330197226,24.8131313213055,24.683219638995,24.8131313213055,476.323598459002,0.0,1.0
2023-08-28,24.9711,24.9711,24.9711,24.9711,2,24.954135462644,24.954135462644,24.954135462644,24.954135462644,2.00135965739077,0.0,1.0
2023-08-29,25.5399,25.5399,25.5399,25.5399,10,25.5225490387841,25.5225490387841,25.5225490387841,25.5225490387841,10.0067982869538,0.0,1.0
2023-08-30,25.7711,25.7711,25.7711,25.7711,50,25.7535919691702,25.7535919691702,25.7535919691702,25.7535919691702,50.0339914347691,0.0,1.0
2023-08-31,26.004,26.074,26.004,26.074,240,25.9863337446326,26.0562861889537,25.9863337446326,26.0562861889537,240.163158886892,0.0,1.0
2023-09-01,26.1093,26.1093,26.1093,26.1093,90,26.0915622073041,26.0915622073041,26.0915622073041,26.0915622073041,90.0611845825845,0.0,1.0
2023-09-05,25.9886,26.01,25.96,25.96,4112,25.970944206882,25.9923296684316,25.9423636367737,25.9423636367737,4114.79545559541,0.0,1.0
2023-09-06,25.8948,25.8948,25.8699,25.8699,156,25.8772079314918,25.8772079314918,25.8523248477262,25.8523248477262,156.10605327648,0.0,1.0
2023-09-07,25.8017,25.8017,25.55,25.55,621,25.7841711805448,25.7841711805448,25.532642177179,25.532642177179,621.422173619833,0.0,1.0
2023-09-08,25.7012,25.75,25.7012,25.75,109,25.6837394569125,25.7325063038106,25.6837394569125,25.7325063038106,109.074101327797,0.0,1.0
2023-09-11,25.9912,25.9912,25.9912,25.9912,10,25.9735424405282,25.9735424405282,25.9735424405282,25.9735424405282,10.0067982869538,0.0,1.0
2023-09-12,25.7816,26.02,25.7816,26.02,583,25.7640848358184,26.0023228747631,25.7640848358184,26.0023228747631,583.396340129407,0.0,1.0
2023-09-13,25.7289,25.89,25.7289,25.89,304,25.7114206384509,25.8724111924526,25.7114206384509,25.8724111924526,304.206667923397,0.0,1.0
2023-09-14,25.8272,25.8272,25.8272,25.8272,2,25.8096538566903,25.8096538566903,25.8096538566903,25.8096538566903,2.00135965739077,0.0,1.0
2023-09-15,25.5569,25.5698,25.5,25.5698,286,25.5395374895478,25.5524287257156,25.4826761455212,25.5524287257156,286.194431006879,0.0,1.0
2023-09-18,25.4107,25.4107,25.4107,25.4107,4,25.3934368129802,25.3934368129802,25.3934368129802,25.3934368129802,4.00271931478152,0.0,1.0
2023-09-19,25.2107,25.2107,25.13,25.13,246,25.1935726863486,25.1935726863486,25.1129275112528,25.1129275112528,246.167237859064,0.0,1.0
2023-09-20,24.9293,25.21,24.9293,25.2,1301,24.9123638601781,25.1928731619054,24.9123638601781,25.1828799555738,1301.88445713269,0.0,1.0
2023-09-21,24.2185,24.2185,24.2185,24.2185,71,24.2020467541296,24.2020467541296,24.2020467541296,24.2020467541296,71.048267837372,0.0,1.0
2023-09-22,24.2452,24.4701,24.2452,24.4701,109,24.2287286150349,24.453475825432,24.2287286150349,24.453475825432,109.074101327797,0.0,1.0
2023-09-25,24.3814,24.3814,24.3001,24.3001,229,24.364836085271,24.364836085271,24.2835913177952,24.2835913177952,229.155680771242,0.0,1.0
2023-09-26,23.9634,23.9634,23.95,23.96,674,23.947120060611,23.947120060611,23.9337291641267,23.9437223704583,674.458204540689,0.0,1.0
2023-09-27,24.1816,24.1816,23.99,24.02,661,24.165171822766,24.165171822766,23.973701989453,24.0036816084478,661.449366767649,0.0,1.0
2023-09-28,24.4493,24.4493,24.4493,24.4493,302,24.4326899562624,24.4326899562624,24.4326899562624,24.4326899562624,302.205308266005,0.0,1.0
2023-09-29,24.5233,24.5233,24.5233,24.5233,82,24.506639683116,24.506639683116,24.506639683116,24.506639683116,82.0557459530214,0.0,1.0
2023-10-02,24.5209,24.5209,24.5,24.5,181,24.5042413135965,24.5042413135965,24.4833555123635,24.4833555123635,181.123048993864,0.0,1.0
2023-10-03,23.9203,23.9203,23.9203,23.9203,55,23.9040493413219,23.9040493413219,23.9040493413219,23.9040493413219,55.0373905782461,0.0,1.0
2023-10-04,24.2256,24.2256,23.94,23.94,258,24.209141930625,24.209141930625,23.9237359577952,23.9237359577952,258.175395803408,0.0,1.0
2023-10-05,24.11,24.11,24.11,24.11,41,24.093620465432,24.093620465432,24.093620465432,24.093620465432,41.0278729765106,0.0,1.0
2023-10-06,24.5405,24.6099,24.5405,24.6099,572,24.5238279980063,24.5931808499475,24.5238279980063,24.5931808499475,572.38886201376,0.0,1.0
2023-10-09,24.5676,24.5676,24.5676,24.5676,8,24.5509095871649,24.5509095871649,24.5509095871649,24.5509095871649,8.00543862956306,0.0,1.0
2023-10-10,24.8997,24.9709,24.8997,24.96,454,24.8827839694366,24.9539355985174,24.8827839694366,24.943043003616,454.308642227703,0.0,1.0
2023-10-11,24.9544,24.9544,24.9544,24.9544,15,24.9374468080703,24.9374468080703,24.9374468080703,24.9374468080703,15.0101974304307,0.0,1.0
2023-10-12,24.8002,24.8002,24.8002,24.8002,67,24.7833515664374,24.7833515664374,24.7833515664374,24.7833515664374,67.0455485225906,0.0,1.0
2023-10-13,24.3416,24.3416,24.3416,24.3416,56,24.3250631240713,24.3250631240713,24.3250631240713,24.3250631240713,56.0380704069413,0.0,1.0
2023-10-16,24.7076,24.7076,24.7076,24.7076,143,24.690814475807,24.690814475807,24.690814475807,24.690814475807,143.09721550344,0.0,1.0
2023-10-17,24.7411,24.7411,24.5,24.5,360,24.7242917170178,24.7242917170178,24.4833555123635,24.4833555123635,360.244738330337,0.0,1.0
2023-10-18,24.1718,24.1718,24.1718,24.1718,1,24.1553784805611,24.1553784805611,24.1553784805611,24.1553784805611,1.00067982869538,0.0,1.0
2023-10-19,23.8926,23.8926,23.8926,23.8926,31,23.8763681597835,23.8763681597835,23.8763681597835,23.8763681597835,31.0210746895568,0.0,1.0
2023-10-20,23.572,23.572,23.572,23.572,96,23.5559859647931,23.5559859647931,23.5559859647931,23.5559859647931,96.0652635547568,0.0,1.0
2023-10-23,23.6056,23.63,23.39,23.39,558,23.5895631380672,23.6139465615163,23.3741096095584,23.3741096095584,558.379344412024,0.0,1.0
2023-10-24,23.9236,23.9236,23.58,23.79,16893,23.9073470994114,23.9073470994114,23.5639805298584,23.7738378628215,16904.4843461511,0.0,1.0
2023-10-25,23.239,23.2899,23.239,23.24,738,23.2232121939516,23.2740776141793,23.2232121939516,23.2242115145848,738.501713577192,0.0,1.0
2023-10-26,22.9123,22.94,22.85,22.94,1086,22.896734143099,22.9244153246375,22.8344764676533,22.9244153246375,1086.73829396318,0.0,1.0
2023-10-27,22.9839,22.9839,22.9839,22.9839,98,22.9682855004331,22.9682855004331,22.9682855004331,22.9682855004331,98.0666232121473,0.0,1.0
2023-10-30,23.4746,23.4746,23.38,23.3899,564,23.4586521351236,23.4586521351236,23.3641164032268,23.3740096774951,564.383423384194,0.0,1.0
2023-10-31,23.647,23.647,23.33,23.39,455,23.6309350122799,23.6309350122799,23.314150371569,23.3741096095584,455.3093220564,0.0,1.0
2023-11-01,23.9484,23.9484,23.9484,23.9484,193,23.9321302511137,23.9321302511137,23.9321302511137,23.9321302511137,193.131206938208,0.0,1.0
2023-11-02,24.7597,24.7597,24.7597,24.7597,29,24.7428790807945,24.7428790807945,24.7428790807945,24.7428790807945,29.0197150321661,0.0,1.0
2023-11-03,25.293,25.293,25.0903,25.0903,633,25.2758167744575,25.2758167744575,25.0732544821164,25.0732544821164,633.430331564177,0.0,1.0
2023-11-06,25.2277,25.2277,25.2277,25.2277,49,25.2105611371123,25.2105611371123,25.2105611371123,25.2105611371123,49.0333116060737,0.0,1.0
2023-11-07,25.49,25.53,25.48,25.48,1176,25.4726829391896,25.5126557645159,25.462689732858,25.462689732858,1176.79947854577,0.0,1.0
2023-11-08,25.5376,25.5376,25.4903,25.4903,131,25.5202506013279,25.5202506013279,25.4729827353795,25.4729827353795,131.089057559095,0.0,1.0
2023-11-09,25.2539,25.4949,25.2539,25.4949,458,25.236743337701,25.477579610292,25.236743337701,25.477579610292,458.311361542486,0.0,1.0
2023-11-10,25.697,25.697,25.697,25.697,87,25.6795423102532,25.6795423102532,25.6795423102532,25.6795423102532,87.0591450964983,0.0,1.0
2023-11-13,25.7875,25.7986,25.772,25.772,287,25.769980827554,25.781073286582,25.75449135774,25.75449135774,287.195110835574,0.0,1.0
2023-11-14,26.5899,26.5899,25.94,25.94,711,26.5718357035997,26.5718357035997,25.9223772241105,25.9223772241105,711.483358202417,0.0,1.0
2023-11-15,26.6047,26.76,26.6047,26.76,349,26.5866256489705,26.7418201432998,26.5866256489705,26.7418201432998,349.237260214688,0.0,1.0
2023-11-16,26.5143,26.5143,26.5143,26.5143,30,26.496287063733,26.496287063733,26.496287063733,26.496287063733,30.0203948608615,0.0,1.0
2023-11-17,26.6793,26.6793,26.6793,26.6793,18,26.661174968204,26.661174968204,26.661174968204,26.661174968204,18.0122369165169,0.0,1.0
2023-11-20,26.903,26.903,26.7788,26.7788,596,26.8847229938414,26.8847229938414,26.7606073712032,26.7606073712032,596.405177902447,0.0,1.0
2023-11-21,26.8265,26.8265,26.76,26.76,214,26.8082749654048,26.8082749654048,26.7418201432998,26.7418201432998,214.145483340812,0.0,1.0
2023-11-22,27.0297,27.116,26.99,27.01,2368,27.0113369180625,27.097578288704,26.9716638889261,26.9916503015893,2369.60983435066,0.0,1.0
2023-11-24,27.0441,27.0441,27.0356,27.0356,113,27.0257271351799,27.0257271351799,27.0172329097981,27.0172329097981,113.076820642578,0.0,1.0
2023-11-27,27.2619,27.2619,27.13,27.18,519,27.2433791690817,27.2433791690817,27.1115687775682,27.1615348092261,519.352831092903,0.0,1.0
2023-11-28,27.2605,27.2605,27.18,27.18,330,27.2419801201953,27.2419801201953,27.1615348092261,27.1615348092261,330.224343469476,0.0,1.0
2023-11-29,27.2545,27.2545,27.2545,27.2545,114,27.2359841963963,27.2359841963963,27.2359841963963,27.2359841963963,114.077500471274,0.0,1.0
2023-11-30,27.3085,27.3085,27.3085,27.3085,4,27.2899475105868,27.2899475105868,27.2899475105868,27.2899475105868,4.00271931478153,0.0,1.0
2023-12-01,27.7358,27.7358,27.385,27.42,1793,27.7169572171351,27.7169572171351,27.3663955390234,27.4013717611839,1794.21893285082,0.0,1.0
2023-12-04,27.6038,27.63,27.5,27.5,1487,27.5850468935583,27.611229094147,27.4813174118365,27.4813174118365,1488.01090527003,0.0,1.0
2023-12-05,27.5521,27.5521,27.4401,27.4401,243,27.533382016824,27.533382016824,27.4214581059104,27.4214581059104,243.165198372978,0.0,1.0
2023-12-06,27.4211,27.5,27.4211,27.5,258,27.4024710138804,27.4813174118365,27.4024710138804,27.4813174118365,258.175395803408,0.0,1.0
2023-12-07,27.693,27.693,27.47,27.52,1032,27.674186294036,27.674186294036,27.4513377928418,27.5013038244997,1032.70158321363,0.0,1.0
2023-12-08,27.7766,27.7766,27.7766,27.7766,123,27.757729498968,27.757729498968,27.757729498968,27.757729498968,123.083618929532,0.0,1.0
2023-12-11,28.0797,28.0797,27.67,27.67,1425,28.060623582878,28.060623582878,27.6512019194733,27.6512019194733,1425.96875589092,0.0,1.0
2023-12-12,28.226,28.26,27.82,27.82,122450,28.206824191509,28.2408010930364,27.801100014447,27.801100014447,122533.24502375,0.0,1.0
2023-12-13,28.4878,28.4878,28.22,28.22,913,28.4684463332697,28.4684463332697,28.2008282677101,28.2008282677101,913.620683598884,0.0,1.0
2023-12-14,28.68,28.68,28.43,28.43,6963,28.6605157589626,28.6605157589626,28.4106856006732,28.4106856006732,6967.73364720595,0.0,1.0
2023-12-15,28.6971,28.7806,28.622,28.622,1261,28.6776041417896,28.7610474146583,28.6025551622395,28.6025551622395,1261.85726398488,0.0,1.0
2023-12-18,28.9472,29.02,28.9472,29.02,2393,28.9275342321423,29.0002847742362,28.9275342321423,29.0002847742362,2394.62683006805,0.0,1.0
2023-12-19,29.1102,29.17,29.1102,29.17,1022,29.090423495347,29.1501828692099,29.090423495347,29.1501828692099,1022.69478492668,0.0,1.0
2023-12-20,28.6023,29.15,28.6023,29.15,1048,28.5828685457663,29.1301964565467,28.5828685457663,29.1301964565467,1048.71246047276,0.0,1.0
2023-12-21,28.8884,28.8884,28.6586,28.8,1307,28.8687741789127,28.8687741789127,28.639130297413,28.7804342349415,1307.88853610486,0.0,1.0
2023-12-22,28.8609,28.9,28.74,28.74,2663,28.8412928615008,28.8803662982573,28.7204749969521,28.7204749969521,2664.81038381581,0.0,1.0
2023-12-26,28.9272,28.9272,28.8,28.8,2196,28.9075478194792,28.9075478194792,28.7804342349415,28.7804342349415,2197.49290381506,0.0,1.0
2023-12-27,29.0111,29.015,28.9506,28.9535,1286,28.9913908206011,28.9952881710704,28.9309319222951,28.9338299521312,1286.87425970226,0.0,1.0
2023-12-28,29.0146,29.02,29.009,29.02,1984,28.9948884428172,29.0002847742362,28.9892922472715,29.0002847742362,1985.34878013164,0.0,1.0
2023-12-29,28.8008,29.065,28.7627,29.02,1924,28.7812336914481,29.0452542027283,28.7431595753247,29.0002847742362,1925.30799040991,0.0,1.0
2024-01-02,28.128,28.128,28.07,28.07,597,28.1088907694596,28.1088907694596,28.0509301727364,28.0509301727364,597.405857731142,0.0,1.0
2024-01-03,27.7382,27.9,27.66,27.9,11958,27.7193555866547,27.8810456650996,27.6412087131418,27.8810456650996,11966.1293915394,0.0,1.0
2024-01-04,27.7125,27.9096,27.41,27.41,3288,27.6936730463825,27.8906391431779,27.3913785548523,27.3913785548523,3290.23527675042,0.0,1.0
2024-01-05,27.7768,27.8663,27.7768,27.8663,244,27.7579293630946,27.8473685597622,27.7579293630946,27.8473685597622,244.165878201673,0.0,1.0
2024-01-08,28.29,28.29,27.97,27.97,866,28.2707807120311,28.2707807120311,27.9509981094206,27.9509981094206,866.588731650201,0.0,1.0
2024-01-09,28.48,28.48,28.45,28.45,332,28.4606516323311,28.4606516323311,28.4306720133363,28.4306720133363,332.225703126867,0.0,1.0
2024-01-10,28.8148,28.8148,28.71,28.71,1757,28.7952241803123,28.7952241803123,28.6904953779573,28.6904953779573,1758.19445901778,0.0,1.0
2024-01-11,28.9238,28.95,28.67,28.68,1735,28.9041501293265,28.9303323299152,28.650522552631,28.6605157589626,1736.17950278649,0.0,1.0
2024-01-12,28.93,28.93,28.93,28.93,422,28.910345917252,28.910345917252,28.910345917252,28.910345917252,422.286887709452,0.0,1.0
2024-01-16,28.77,28.77,28.77,28.77,366,28.7504546159468,28.7504546159468,28.7504546159468,28.7504546159468,366.24881730251,0.0,1.0
2024-01-17,28.59,28.6099,28.48,28.48,3392,28.5705769019784,28.5904633825783,28.4606516323311,28.4606516323311,3394.30597893474,0.0,1.0
2024-01-18,28.9306,28.9306,28.8,28.87,10126,28.9109455096319,28.9109455096319,28.7804342349415,28.8503866792626,10132.8839453694,0.0,1.0
2024-01-19,29.37,29.37,28.9999,29.0,12760,29.3500469958414,29.3500469958414,28.9801984295098,28.9802983615731,12768.6746141531,0.0,1.0
2024-01-22,29.3993,29.57,29.3993,29.57,1046,29.3793270903929,29.549911122473,29.3793270903929,29.549911122473,1046.71110081537,0.0,1.0
2024-01-23,29.4807,29.4807,29.41,29.42,6349,29.460671789932,29.460671789932,29.3900198211677,29.4000130274993,6353.31623238697,0.0,1.0
2024-01-24,29.52,29.755,29.52,29.55,4249,29.4999450908151,29.7347854396071,29.4999450908151,29.5299247098098,4251.88859212667,0.0,1.0
2024-01-25,29.6045,29.65,29.51,29.52,7073,29.5843876843169,29.6298567731256,29.4899518844835,29.4999450908151,7077.80842836244,0.0,1.0
2024-01-26,29.7674,29.7978,29.73,29.7978,1051,29.7471770154583,29.7775563627063,29.7098024237782,29.7775563627063,1051.71449995885,0.0,1.0
2024-01-29,30.09,30.09,29.67,29.68,3919,30.069557851715,30.069557851715,29.6498431857887,29.6598363921203,3921.6642486572,0.0,1.0
2024-01-30,29.8604,29.8821,29.8604,29.8821,666,29.8401138343419,29.8617990920815,29.8401138343419,29.8617990920815,666.452765911125,0.0,1.0
2024-01-31,29.4898,29.86,29.451,29.75,1361,29.4697656076937,29.8397141060887,29.4309919671272,29.7297888364413,1361.92524685442,0.0,1.0
2024-02-01,29.8834,29.8834,29.625,29.7453,421,29.8630982089046,29.8630982089046,29.6048737572966,29.7250920294655,421.286207880756,0.0,1.0
2024-02-02,30.7203,30.7203,30.1929,30.1929,433,30.6994296467943,30.6994296467943,30.1723879448669,30.1723879448669,433.2943658251,0.0,1.0
2024-02-05,30.4911,30.51,30.4,30.5,12829,30.4703853576745,30.4892725176412,30.3793472479938,30.4792793113096,12837.7215223331,0.0,1.0
2024-02-06,30.6447,30.65,30.4,30.5,21245,30.6238810069275,30.6291774062833,30.3793472479938,30.4792793113096,21259.4429606334,0.0,1.0
2024-02-07,31.0146,31.1381,31.0146,31.07,445,30.9935297091326,31.1169458073275,30.9935297091326,31.0488920722095,445.302523769444,0.0,1.0
2024-02-08,31.3399,31.36,31.31,31.31,2929,31.3186087110988,31.3386950558252,31.2887290241673,31.2887290241673,2930.99121824877,0.0,1.0
2024-02-09,31.68,31.68,31.5599,31.5599,10107,31.6584776584357,31.6584776584357,31.5384592503934,31.5384592503934,10113.8710286242,0.0,1.0
2024-02-12,31.4535,31.68,31.4001,31.68,7058,31.4321315350255,31.6584776584357,31.3787678132148,31.6584776584357,7062.798230932,0.0,1.0
2024-02-13,30.6815,30.865,30.64,30.86,2663,30.6606560062277,30.8440313424122,30.6191841999517,30.8390347392464,2664.8103838158,0.0,1.0
2024-02-14,31.4764,31.4764,30.97,30.97,1003,31.4550159775248,31.4550159775248,30.9489600088937,30.9489600088937,1003.68186818147,0.0,1.0
2024-02-15,31.9333,31.9333,31.735,31.735,926,31.9116055748145,31.9116055748145,31.7134402932594,31.7134402932594,926.629521371925,0.0,1.0
2024-02-16,31.4631,31.6449,31.4631,31.6449,223,31.4417250131038,31.6234015042119,31.4417250131038,31.6234015042119,223.15160179907,0.0,1.0
2024-02-20,30.97,31.2102,30.9,31.2102,19432,30.9489600088937,31.1889968249782,30.8790075645727,31.1889968249782,19445.2104312087,0.0,1.0
2024-02-21,30.86,30.86,30.76,30.76,2098,30.8390347392464,30.8390347392464,30.7391026759306,30.7391026759306,2099.42628060291,0.0,1.0
2024-02-22,31.628,31.635,31.32,31.32,1094,31.6065129855115,31.6135082299436,31.2987222304989,31.2987222304989,1094.74373259275,0.0,1.0
2024-02-23,31.37,31.37,31.26,31.26,977,31.3486882621568,31.3486882621568,31.2387629925095,31.2387629925095,977.664192635388,0.0,1.0
2024-02-26,31.4807,31.4807,31.425,31.425,1020,31.4593130562474,31.4593130562474,31.4036508969805,31.4036508969805,1020.69342526929,0.0,1.0
2024-02-27,31.5485,31.6288,31.5485,31.6288,545,31.5270669951754,31.607312442018,31.5270669951754,31.607312442018,545.370506638984,0.0,1.0
2024-02-28,31.4303,31.4303,31.3701,31.3701,431,31.4089472963362,31.4089472963362,31.3487881942201,31.3487881942201,431.29300616771,0.0,1.0
2024-02-29,31.6986,31.8,31.48,31.8,988,31.6770650222124,31.7783961344146,31.4586135318041,31.7783961344146,988.671670751038,0.0,1.0
2024-03-01,31.9643,31.9643,31.7304,31.7304,2937,31.9425845144424,31.9425845144424,31.7088434183468,31.7088434183468,2938.99665687834,0.0,1.0
2024-03-04,31.8784,31.955,31.8784,31.9,1323,31.8567428720542,31.9332908325541,31.8567428720542,31.8783281977304,1323.89941336399,0.0,1.0
2024-03-05,31.4261,31.4261,31.345,31.41,697,31.4047501496769,31.4047501496769,31.3237052463279,31.3886610874831,697.473840600682,0.0,1.0
2024-03-06,31.5594,31.73,31.4306,31.695,133058,31.5379595900769,31.7084436900936,31.4092470925262,31.6734674679331,133148.45664655,0.0,1.0
2024-03-07,31.95,31.95,31.87,31.88,1190,31.9282942293883,31.9282942293883,31.8483485787356,31.8583417850672,1190.8089961475,0.0,1.0
2024-03-08,31.653,32.16,31.52,32.16,2704,31.6314960013404,32.1381515623514,31.4985863571305,32.1381515623514,2705.83825679232,0.0,1.0
2024-03-11,31.468,31.468,31.415,31.415,292,31.4466216842063,31.4466216842063,31.3936576906489,31.3936576906489,292.198509979051,0.0,1.0
2024-03-12,31.8921,31.8921,31.77,31.83,976,31.8704335647284,31.8704335647284,31.7484165154199,31.8083757534093,976.663512806694,0.0,1.0
2024-03-13,31.97,32.06,31.92,32.06,4641,31.9482806420514,32.0382194990356,31.8983146103935,32.0382194990356,4644.15508497527,0.0,1.0
2024-03-14,31.9666,31.99,31.95,31.99,520,31.9448829518987,31.9682670547146,31.9282942293883,31.9682670547146,520.353510921598,0.0,1.0
2024-03-15,31.562,31.88,31.562,31.88,318,31.5405578237231,31.8583417850672,31.5405578237231,31.8583417850672,318.216185525131,0.0,1.0
2024-03-18,31.6711,31.7799,31.6711,31.7799,2237,31.6495837048006,31.7583097896881,31.6495837048006,31.7583097896881,2238.52077679157,0.0,1.0
2024-03-19,31.8661,31.8661,31.5251,31.5251,946,31.8444512282663,31.8444512282663,31.5036828923596,31.5036828923596,946.643117945832,0.0,1.0
2024-03-20,32.5084,32.54,32.0,32.0,1960,32.4863148709435,32.5178934029513,31.9782602610461,31.9782602610461,1961.33246424295,0.0,1.0
2024-03-21,32.6271,32.8099,32.5084,32.5084,1562,32.6049342300993,32.7876100418406,32.4863148709435,32.4863148709435,1563.06189242219,0.0,1.0
2024-03-22,32.5117,32.5117,32.51,32.5102,459,32.4896126290329,32.4896126290329,32.4879137839566,32.4881136480832,459.312041371181,0.0,1.0
2024-03-25,32.3164,32.41,32.3164,32.41,741,32.2944453093772,32.3879817206408,32.2944453093772,32.3879817206408,741.503753063279,0.0,1.0
2024-03-26,32.2902,32.46,32.2902,32.3725,1170,32.2682631087885,32.4379477522987,32.2682631087885,32.3505071968974,1170.7953995736,0.0,1.0
2024-03-27,32.3416,32.46,32.21,32.46,1322,32.3196281893328,32.4379477522987,32.1881175940093,32.4379477522987,1322.8987335353,0.0,1.0
2024-03-28,32.2958,32.2958,32.28,32.28,207,32.2738593043342,32.2738593043342,32.2580700383303,32.2580700383303,207.140724539944,0.0,1.0
2024-04-01,32.2407,32.2407,32.15,32.16,1387,32.2187967374472,32.2187967374472,32.1281583560198,32.1381515623514,1387.94292240049,0.0,1.0
2024-04-02,32.0313,32.0313,31.97,31.97,1527,32.009538996864,32.009538996864,31.9482806420514,31.9482806420514,1528.03809841785,0.0,1.0
2024-04-03,32.0137,32.2,32.0137,32.2,2850,31.9919509537204,32.1781243876777,31.9919509537204,32.1781243876777,2851.93751178184,0.0,1.0
2024-04-04,31.6002,32.31,31.6002,32.31,267,31.5787318719097,32.288049657325,31.5787318719097,32.288049657325,267.181514261667,0.0,1.0
2024-04-05,32.1534,32.1534,31.77,31.85,5092,32.1315560461725,32.1315560461725,31.7484165154199,31.8283621660725,5095.46168771689,0.0,1.0
2024-04-08,31.9923,32.08,31.9923,32.0501,582,31.9705654921708,32.0582059116988,31.9705654921708,32.0283262247673,582.395660300713,0.0,1.0
2024-04-09,32.02,32.02,31.85,31.85,581,31.9982466737093,31.9982466737093,31.8283621660725,31.8283621660725,581.394980472017,0.0,1.0
2024-04-10,31.7536,31.7536,31.66,31.66,602,31.7320276570361,31.7320276570361,31.6384912457725,31.6384912457725,602.40925687462,0.0,1.0
2024-04-11,31.9185,31.9185,31.5679,31.5679,1159,31.8968156294438,31.8968156294438,31.5464538154587,31.5464538154587,1159.78792145795,0.0,1.0
2024-04-12,31.3906,31.6,31.3906,31.6,1474,31.3692742671998,31.5785320077831,31.3692742671998,31.5785320077831,1475.002067497,0.0,1.0
2024-04-15,30.8003,31.0,30.73,31.0,5692,30.7793752974469,30.9789396278885,30.7091230569359,30.9789396278885,5695.86958493411,0.0,1.0
2024-04-16,30.7933,30.7933,30.7933,30.7933,26,30.7723800530148,30.7723800530148,30.7723800530148,30.7723800530148,26.0176755460799,0.0,1.0
2024-04-17,30.5222,30.5222,30.5222,30.5222,146,30.5014642293657,30.5014642293657,30.5014642293657,30.5014642293657,146.099254989526,0.0,1.0
2024-04-18,30.2854,30.31,29.88,29.88,744,30.264825103434,30.2894083910096,29.8597005187518,29.8597005187518,744.505792549363,0.0,1.0
2024-04-19,29.9285,29.9285,29.9285,29.9285,197,29.90816756946,29.90816756946,29.90816756946,29.90816756946,197.13392625299,0.0,1.0
2024-04-22,30.2113,30.375,29.9285,29.9285,1511,30.190775444517,30.3543642321649,29.90816756946,29.90816756946,1512.02722115872,0.0,1.0
2024-04-23,30.8458,30.8458,30.8458,30.8458,220,30.8248443862555,30.8248443862555,30.8248443862555,30.8248443862555,220.149562312984,0.0,1.0
2024-04-24,30.537,30.9009,30.537,30.9009,326,30.5162541747364,30.8799069531425,30.5162541747364,30.8799069531425,326.221624154695,0.0,1.0
2024-04-25,30.2802,30.2802,30.02,30.02,389,30.2596286361415,30.2596286361415,29.9996054073939,29.9996054073939,389.264453362504,0.0,1.0
2024-04-26,30.5852,30.5852,30.4121,30.4121,175,30.5644214292546,30.5644214292546,30.391439027655,30.391439027655,175.118970021692,0.0,1.0
2024-04-29,30.5784,30.6582,30.5599,30.56,418,30.5576260489492,30.6373718354752,30.5391386172358,30.5392385492991,418.284168394669,0.0,1.0
2024-04-30,30.066,30.5142,30.066,30.5142,4385,30.0455741565192,30.4934696643004,30.0455741565192,30.4934696643004,4387.98104882925,0.0,1.0
2024-05-01,30.1455,30.1455,29.97,29.97,152,30.1250201468552,30.1250201468552,29.949639375736,29.949639375736,152.103333961698,0.0,1.0
2024-05-02,30.3778,30.3778,30.3778,30.3778,208,30.3571623299377,30.3571623299377,30.3571623299377,30.3571623299377,208.14140436864,0.0,1.0
2024-05-03,30.811,30.811,30.71,30.72,1729,30.7900680282217,30.7900680282217,30.6891366442727,30.6991298506043,1730.17542381431,0.0,1.0
2024-05-06,31.2564,31.2564,31.1,31.1,497,31.2351654382301,31.2351654382301,31.0788716912042,31.0788716912042,497.337874861605,0.0,1.0
2024-05-07,31.3302,31.3302,31.2915,31.2915,516,31.3089153009571,31.3089153009571,31.2702415924539,31.2702415924539,516.350791606818,0.0,1.0
2024-05-08,30.7016,30.7016,30.5233,30.58,699,30.6807423509542,30.6807423509542,30.5025634820622,30.5592249619622,699.475200258072,0.0,1.0
2024-05-09,30.8956,30.8956,30.65,30.65,925,30.8746105537868,30.8746105537868,30.6291774062833,30.6291774062833,925.628841543228,0.0,1.0
2024-05-10,30.7707,30.7707,30.69,30.7597,1089,30.7497954067054,30.7497954067054,30.6691502316096,30.7388028797407,1089.74033344927,0.0,1.0
2024-05-13,30.6902,30.79,30.61,30.79,503,30.6693500957362,30.7690822949253,30.589204580957,30.7690822949253,503.341953833777,0.0,1.0
2024-05-14,30.7073,30.7073,30.53,30.5879,1821,30.6864384785632,30.6864384785632,30.5092589303043,30.5671195949642,1822.23796805429,0.0,1.0
2024-05-15,31.0462,31.0462,30.71,30.71,2735,31.0251082411403,31.0251082411403,30.6891366442727,30.6891366442727,2736.85933148187,0.0,1.0
2024-05-16,30.9826,30.9826,30.9826,30.9826,324,30.9615514488715,30.9615514488715,30.9615514488715,30.9615514488715,324.220264497304,0.0,1.0
2024-05-17,31.0116,31.0116,31.0116,31.0116,159,30.9905317472331,30.9905317472331,30.9905317472331,30.9905317472331,159.108092762566,0.0,1.0
2024-05-20,31.0697,31.0697,31.04,31.04,505,31.0485922760195,31.0485922760195,31.0189124532148,31.0189124532148,505.343313491169,0.0,1.0
2024-05-21,30.8501,30.8501,30.8501,30.8501,20,30.8291414649781,30.8291414649781,30.8291414649781,30.8291414649781,20.0135965739077,0.0,1.0
2024-05-22,30.7791,30.7791,30.7791,30.7791,170,30.7581897000239,30.7581897000239,30.7581897000239,30.7581897000239,170.115570878215,0.0,1.0
2024-05-23,30.4382,30.6201,30.4382,30.62,632,30.4175212961805,30.5992977193518,30.4175212961805,30.5991977872885,632.429651735481,0.0,1.0
2024-05-24,30.67,30.708,30.67,30.68,1504,30.6491638189464,30.6871380030064,30.6491638189464,30.659157025278,1505.02246235786,0.0,1.0
2024-05-28,30.5396,30.5501,30.49,30.51,1819,30.5188524083827,30.5293452750308,30.469286104978,30.4892725176412,1820.2366083969,0.0,1.0
2024-05-29,30.403,30.4408,30.403,30.4408,228,30.3823452098933,30.4201195298267,30.3823452098933,30.4201195298267,228.155000942547,0.0,1.0
2024-05-30,30.2698,30.294,30.2698,30.294,303,30.2492357015567,30.2734192608791,30.2492357015567,30.2734192608791,303.205988094701,0.0,1.0
2024-05-31,30.3567,30.3567,30.0,30.0,650,30.3360766645781,30.3360766645781,29.9796189947308,29.9796189947308,650.441888651999,0.0,1.0
2024-06-03,30.2313,30.2313,30.04,30.11,389,30.2107618571801,30.2107618571801,30.0195918200571,30.0895442643781,389.264453362504,0.0,1.0
2024-06-04,30.2924,30.2924,30.2924,30.2924,95,30.2718203478661,30.2718203478661,30.2718203478661,30.2718203478661,95.0645837260612,0.0,1.0
2024-06-05,30.6071,30.6071,30.54,30.54,860,30.5863065511208,30.5863065511208,30.5192521366359,30.5192521366359,860.584652678029,0.0,1.0
2024-06-06,30.8005,30.8005,30.73,30.76,668,30.7795751615735,30.7795751615735,30.7091230569359,30.7391026759306,668.454125568515,0.0,1.0
2024-06-07,30.7117,30.825,30.7074,30.7074,1700,30.6908354893491,30.8040585170859,30.6865384106265,30.6865384106265,1701.15570878215,0.0,1.0
2024-06-10,30.8352,30.8352,30.77,30.77,565,30.8142515875441,30.8142515875441,30.7490958822622,30.7490958822622,565.38410321289,0.0,1.0
2024-06-11,30.859,30.859,30.7,30.77,7104,30.8380354186132,30.8380354186132,30.6791434379411,30.7490958822622,7108.829503052,0.0,1.0
2024-06-12,31.3,31.3,31.22,31.22,3922,31.2787358178358,31.2787358178358,31.1987901671831,31.1987901671831,3924.66628814328,0.0,1.0
2024-06-13,30.9623,31.28,30.91,31.28,4531,30.9412652400184,31.2587494051726,30.8890007709043,31.2587494051726,4534.08030381878,0.0,1.0
2024-06-14,30.8849,30.8849,30.79,30.8,2976,30.863917823012,30.863917823012,30.7690822949253,30.7790755012569,2978.02317019746,0.0,1.0
2024-06-17,31.1701,31.1701,30.86,30.86,2668,31.1489240675886,31.1489240675886,30.8390347392464,30.8390347392464,2669.81378295928,0.0,1.0
2024-06-18,31.1503,31.1503,31.11,31.14,6086,31.1291375190521,31.1291375190521,31.0888648975358,31.1188445165305,6090.13743744009,0.0,1.0
2024-06-20,31.04,31.33,30.941,31.33,5798,31.0189124532148,31.3087154368305,30.9199797105322,31.3087154368305,5801.94164677582,0.0,1.0
2024-06-21,31.2445,31.2445,31.11,31.11,967,31.2232735226955,31.2232735226955,31.0888648975358,31.0888648975358,967.657394348435,0.0,1.0
2024-06-24,31.121,31.41,31.12,31.14,2191,31.0998574245005,31.3886610874831,31.0988581038674,31.1188445165305,2192.48950467158,0.0,1.0
2024-06-25,31.28,31.381,31.25,31.33,2651,31.2587494051726,31.3596807891215,31.2287697861779,31.3087154368305,2652.80222587146,0.0,1.0
2024-06-26,31.38,31.38,31.31,31.31,610,31.3586814684884,31.3586814684884,31.2887290241673,31.2887290241673,610.414695504183,0.0,1.0
2024-06-27,31.4466,31.4466,31.36,31.36,529,31.4252362226567,31.4252362226567,31.3386950558252,31.3386950558252,529.359629379857,0.0,1.0
2024-06-28,31.3037,31.3037,31.3037,31.3037,529,31.2824333041784,31.2824333041784,31.2824333041784,31.2824333041784,529.359629379858,0.0,1.0
2024-07-01,31.1487,31.1487,31.04,31.04,635,31.127538606039,31.127538606039,31.0189124532148,31.0189124532148,635.431691221568,0.0,1.0
2024-07-02,31.4667,31.4667,31.08,31.16,3230,31.4453225673832,31.4453225673832,31.0588852785411,31.1388309291937,3232.19584668608,0.0,1.0
2024-07-03,31.5539,31.62,31.52,31.52,403,31.5324633265945,31.5985184204462,31.4985863571305,31.4985863571305,403.273970964239,0.0,1.0
2024-07-05,31.836,31.836,31.55,31.55,368,31.8143716772083,31.8143716772083,31.5285659761252,31.5285659761252,368.2501769599,0.0,1.0
2024-07-08,31.0126,31.76,31.0126,31.68,695,30.9915310678662,31.7384233090883,30.9915310678662,31.6584776584357,695.472480943291,0.0,1.0
2024-07-09,31.7526,31.845,31.74,31.84,999,31.7310283364029,31.8233655629067,31.7184368964251,31.8183689597409,999.679148866688,0.0,1.0
2024-07-10,31.525,31.63,31.36,31.63,1723,31.5035829602962,31.6085116267778,31.3386950558252,31.6085116267778,1724.17134484215,0.0,1.0
2024-07-11,31.5451,31.71,31.5451,31.71,237,31.5236693050227,31.6884572774304,31.5236693050227,31.6884572774304,237.161119400806,0.0,1.0
2024-07-12,31.7918,31.8647,31.79,31.79,1490,31.7702017052227,31.8430521793799,31.768402928083,31.768402928083,1491.01294475612,0.0,1.0
2024-07-15,31.8456,31.95,31.8456,31.95,416,31.8239651552866,31.9282942293883,31.8239651552866,31.9282942293883,416.282808737279,0.0,1.0
2024-07-16,32.2392,32.2392,32.0,32.0,565,32.2172977564975,32.2172977564975,31.9782602610461,31.9782602610461,565.38410321289,0.0,1.0
2024-07-17,31.4027,31.4027,31.4027,31.4027,34,31.3813660468611,31.3813660468611,31.3813660468611,31.3813660468611,34.0231141756429,0.0,1.0
2024-07-18,30.9079,30.9079,30.86,30.86,398,30.8869021975746,30.8869021975746,30.8390347392464,30.8390347392464,398.270571820762,0.0,1.0
2024-07-19,30.94,31.04,30.76,30.76,2357,30.918980389899,31.0189124532148,30.7391026759306,30.7391026759306,2358.60235623501,0.0,1.0
2024-07-22,31.2375,31.25,31.1,31.25,704,31.2162782782634,31.2287697861779,31.0788716912042,31.2287697861779,704.478599401549,0.0,1.0
2024-07-23,31.2624,31.36,31.2624,31.34,822,31.241161362029,31.3386950558252,31.241161362029,31.3187086431621,822.558819187605,0.0,1.0
2024-07-24,30.5382,30.76,30.5382,30.76,355,30.5174533594962,30.7391026759306,30.5174533594962,30.7391026759306,355.241339186861,0.0,1.0
2024-07-25,30.4245,30.4245,30.4245,30.4245,66,30.4038306035062,30.4038306035062,30.4038306035062,30.4038306035062,66.0448686938952,0.0,1.0
2024-07-26,30.7425,30.9101,30.7425,30.7535,408,30.7216145648503,30.8891007029676,30.7216145648503,30.7326070918151,408.277370107716,0.0,1.0
2024-07-29,30.73,30.89,30.73,30.87,755,30.7091230569359,30.8690143582411,30.7091230569359,30.849027945578,755.513270665013,0.0,1.0
2024-07-30,30.742,30.75,30.742,30.75,438,30.7211149045338,30.729109469599,30.7211149045338,30.729109469599,438.297764968577,0.0,1.0
2024-07-31,31.2611,31.2701,31.24,31.24,1100,31.2398622452059,31.2488561309043,31.2187765798463,31.2187765798463,1100.74781156492,0.0,1.0
2024-08-01,30.5721,30.5721,30.46,30.46,198,30.5513303289603,30.5513303289603,30.4393064859833,30.4393064859833,198.134606081685,0.0,1.0
2024-08-02,30.007,30.007,29.6514,29.78,548,29.9866142391629,29.9866142391629,29.631255822012,29.7597684554361,548.372546125069,0.0,1.0
2024-08-05,29.4685,29.4685,29.41,29.41,512,29.4484800782074,29.4484800782074,29.3900198211677,29.3900198211677,512.348072292036,0.0,1.0
2024-08-06,30.098,30.22,30.098,30.22,384,30.0775524167802,30.1994695340255,30.0775524167802,30.1994695340255,384.261054219027,0.0,1.0
2024-08-07,30.177,30.71,30.177,30.7,1092,30.1564987467997,30.6891366442727,30.1564987467997,30.6791434379411,1092.74237293536,0.0,1.0
2024-08-08,31.0457,31.0457,30.5699,30.5699,420,31.0246085808238,31.0246085808238,30.5491318235673,30.5491318235673,420.28552805206,0.0,1.0
2024-08-09,31.2444,31.2444,31.2444,31.2444,186,31.2231735906322,31.2231735906322,31.2231735906322,31.2231735906322,186.126448137341,0.0,1.0
2024-08-12,31.1621,31.25,31.1621,31.25,221,31.1409295025233,31.2287697861779,31.1409295025233,31.2287697861779,221.15024214168,0.0,1.0
2024-08-13,31.6801,31.6801,31.37,31.37,2950,31.658577590499,31.658577590499,31.3486882621568,31.3486882621568,2952.00549465138,0.0,1.0
2024-08-14,31.7093,31.7574,31.57,31.7574,436,31.6877577529872,31.7358250754421,31.5485523887883,31.7358250754421,436.296405311187,0.0,1.0
2024-08-15,32.3976,32.3976,32.0,32.0,636,32.3755901447896,32.3755901447896,31.9782602610461,31.9782602610461,636.432371050264,0.0,1.0
2024-08-16,32.4058,32.49,32.4058,32.49,244,32.3837845739815,32.4679273712934,32.3837845739815,32.4679273712934,244.165878201673,0.0,1.0
2024-08-19,32.682,32.682,32.4901,32.53,782,32.6597969328597,32.6597969328597,32.4680273033567,32.5079001966197,782.531626039789,0.0,1.0
2024-08-20,32.517,32.64,32.5001,32.64,615,32.4949090283887,32.6178254662671,32.4780205096883,32.6178254662671,615.418094647659,0.0,1.0
2024-08-21,32.845,32.845,32.845,32.845,240,32.8226861960644,32.8226861960644,32.8226861960644,32.8226861960644,240.163158886892,0.0,1.0
2024-08-22,32.6403,33.0299,32.6403,33.0299,741,32.618125262457,33.0074605811353,32.618125262457,33.0074605811353,741.503753063279,0.0,1.0
2024-08-23,32.9093,32.9093,32.9093,32.9093,53,32.8869425127764,32.8869425127764,32.8869425127764,32.8869425127764,53.0360309208553,0.0,1.0
2024-08-26,32.4679,32.77,32.4679,32.77,4911,32.4458423853006,32.7477371485776,32.4458423853006,32.7477371485776,4914.33863872302,0.0,1.0
2024-08-27,32.5143,32.5143,32.37,32.37,267,32.4922108626791,32.4922108626791,32.3480088953145,32.3480088953145,267.181514261667,0.0,1.0
2024-08-28,32.1342,32.1342,32.1342,32.1342,75,32.1123690900159,32.1123690900159,32.1123690900159,32.1123690900159,75.0509871521537,0.0,1.0
2024-08-29,32.2851,32.5332,32.2851,32.5,250,32.2631665735594,32.5110980226458,32.2631665735594,32.477920577625,250.169957173845,0.0,1.0
2024-08-30,32.6824,32.6824,32.41,32.41,391,32.660196661113,32.660196661113,32.3879817206408,32.3879817206408,391.265813019894,0.0,1.0
2024-09-03,32.0311,32.17,32.0311,32.11,2482,32.0093391327374,32.148144768683,32.0093391327374,32.0881855306935,2483.68733482193,0.0,1.0
2024-09-04,31.992,32.1126,31.98,32.1126,836,31.9702656959809,32.0907837643397,31.958273848383,32.0907837643397,836.568336789339,0.0,1.0
2024-09-05,31.7812,31.93,31.7812,31.93,9735,31.7596089065112,31.9083078167251,31.7596089065112,31.9083078167251,9741.61813234956,0.0,1.0
2024-09-06,31.3705,31.3705,31.22,31.22,516,31.3491879224734,31.3491879224734,31.1987901671831,31.1987901671831,516.350791606817,0.0,1.0
2024-09-09,31.8135,31.8135,31.54,31.54,629,31.7918869629622,31.7918869629622,31.5185727697936,31.5185727697936,629.427612249396,0.0,1.0
2024-09-10,31.9757,31.9757,31.76,31.76,510,31.9539767696604,31.9539767696604,31.7384233090883,31.7384233090883,510.346712634645,0.0,1.0
2024-09-11,32.5028,32.5028,31.999,31.999,324,32.4807186753978,32.4807186753978,31.977260940413,31.977260940413,324.220264497304,0.0,1.0
2024-09-12,32.721,32.735,32.44,32.44,2028,32.6987704375528,32.7127609264171,32.4179613396355,32.4179613396355,2029.37869259424,0.0,1.0
2024-09-13,33.0607,33.0607,33.0607,33.0607,93,33.0382396566365,33.0382396566365,33.0382396566365,33.0382396566365,93.0632240686706,0.0,1.0
2024-09-16,33.1237,33.1237,33.09,33.09,150,33.1011968565254,33.1011968565254,33.067519751188,33.067519751188,150.101974304308,0.0,1.0
2024-09-17,33.3215,33.49,33.3215,33.46,1207,33.298862477764,33.4672480044511,33.298862477764,33.4372683854564,1207.82055323533,0.0,1.0
2024-09-18,33.3959,33.5,33.3489,33.36,2226,33.373211932871,33.4772412107827,33.3262438631126,33.3373363221406,2227.51329867592,0.0,1.0
2024-09-19,33.9946,34.064,33.97,34.064,711,33.9715051959425,34.0408580478836,33.9469219083668,34.0408580478836,711.483358202416,0.0,1.0
2024-09-20,33.9792,33.9792,33.77,33.77,240,33.9561156581918,33.9561156581918,33.7470577817353,33.7470577817353,240.163158886892,0.0,1.0
2024-09-23,34.2851,34.2851,34.1,34.16,442,34.2618078398748,34.2618078398748,34.0768335906773,34.1367928286668,442.300484283359,0.0,1.0
2024-09-24,34.51,34.51,34.25,34.28,1315,34.486555050272,34.486555050272,34.226731685651,34.2567113046457,1315.89397473443,0.0,1.0
2024-09-25,34.4181,34.57,34.41,34.57,1761,34.3947174840848,34.5465142882614,34.3866229869562,34.5465142882614,1762.19717833257,0.0,1.0
2024-09-26,34.5455,34.59,34.49,34.59,995,34.522030932749,34.5665007009246,34.4665686376088,34.5665007009246,995.676429551907,0.0,1.0
2024-09-27,34.3989,34.66,34.37,34.66,1023,34.3755305279281,34.6364531452456,34.3466501616299,34.6364531452456,1023.69546475538,0.0,1.0
2024-09-30,34.235,34.27,34.2,34.27,2853,34.2117418761536,34.2467180983141,34.1767656539931,34.2467180983141,2854.93955126792,0.0,1.0
2024-10-01,34.173,34.237,34.0,34.0,4919,34.1497839968978,34.2137405174199,33.9769015273615,33.9769015273615,4922.34407735259,0.0,1.0
2024-10-02,34.1089,34.1497,34.1089,34.13,309,34.0857275443124,34.1264998261452,34.0857275443124,34.106813209672,309.210067066873,0.0,1.0
2024-10-03,33.9485,33.9485,33.9485,33.9485,22,33.9254365147539,33.9254365147539,33.9254365147539,33.9254365147539,22.0149562312984,0.0,1.0
2024-10-04,34.5077,34.5077,34.5077,34.5077,169,34.4842566128157,34.4842566128157,34.4842566128157,34.4842566128157,169.11489104952,0.0,1.0
2024-10-07,34.101,34.34,34.07,34.27,948,34.0778329113105,34.3166705426352,34.0468539716826,34.2467180983141,948.644477603221,0.0,1.0
2024-10-08,34.527,34.527,34.17,34.17,1941,34.5035435010356,34.5035435010356,34.1467860349983,34.1467860349983,1942.31954749774,0.0,1.0
2024-10-09,34.88,34.88,34.73,34.745,2744,34.8563036845403,34.8563036845403,34.7064055895666,34.721395399064,2745.86544994013,0.0,1.0
2024-10-10,34.7825,34.89,34.76,34.89,4336,34.7588699228074,34.8662968908719,34.7363852085614,34.8662968908719,4338.94773722318,0.0,1.0
2024-10-11,35.5928,35.6698,35.5928,35.6,507,35.5686194318551,35.6455671206082,35.5686194318551,35.5758145404138,507.344673148559,0.0,1.0
2024-10-14,35.5589,35.6048,35.54,35.6048,331,35.5347424623911,35.580611279453,35.5158553024244,35.580611279453,331.225023298171,0.0,1.0
2024-10-15,35.2344,35.3501,35.2067,35.3501,303,35.2104629169314,35.3260843141877,35.1827817353929,35.3260843141877,303.205988094701,0.0,1.0
2024-10-16,35.3159,35.33,35.24,35.26,1310,35.2919075485337,35.3059979694613,35.2160591124771,35.2360455251402,1310.89057559095,0.0,1.0
2024-10-17,35.1926,35.1926,35.12,35.12,189,35.1686913144654,35.1686913144654,35.0961406364981,35.0961406364981,189.128487623427,0.0,1.0
2024-10-18,35.3995,35.4238,35.325,35.325,772,35.3754507534657,35.3997342448515,35.3010013662955,35.3010013662955,772.524827752835,0.0,1.0
2024-10-21,35.3905,35.3905,35.3,35.35,713,35.3664568677673,35.3664568677673,35.2760183504665,35.3259843821244,713.484717859807,0.0,1.0
2024-10-22,35.3048,35.3048,35.29,35.29,203,35.2808150895057,35.2808150895057,35.266025144135,35.266025144135,203.138005225162,0.0,1.0
2024-10-23,34.7685,34.7685,34.7685,34.7685,57,34.7448794339432,34.7448794339432,34.7448794339432,34.7448794339432,57.0387502356368,0.0,1.0
2024-10-24,34.8426,34.8426,34.8426,34.8426,201,34.8189290928602,34.8189290928602,34.8189290928602,34.8189290928602,201.136645567772,0.0,1.0
2024-10-25,34.828,34.828,34.828,34.828,77,34.8043390116161,34.8043390116161,34.8043390116161,34.8043390116161,77.0523468095444,0.0,1.0
2024-10-28,35.0472,35.13,35.04,35.055,316,35.0233900944043,35.1061338428297,35.0161949858455,35.0311847953429,316.21482586774,0.0,1.0
2024-10-29,35.2509,35.27,35.13,35.13,457,35.2269517073785,35.2460387314718,35.1061338428297,35.1061338428297,457.310681713789,0.0,1.0
2024-10-30,35.2585,35.2585,35.1801,35.1801,416,35.2345465441905,35.2345465441905,35.1561998065509,35.1561998065509,416.282808737279,0.0,1.0
2024-10-31,34.8297,34.8297,34.71,34.7437,975,34.8060378566925,34.8060378566925,34.6864191769035,34.7200962822409,975.662832977997,0.0,1.0
2024-11-01,35.15,35.25,35.14,35.204622,2826,35.1261202554929,35.2260523188086,35.1161270491613,35.1807051471172,2827.92119589315,0.0,1.0
2024-11-04,35.2025,35.333,35.15,35.32,633,35.1785845887337,35.3089959313607,35.1261202554929,35.2960047631297,633.430331564176,0.0,1.0
2024-11-05,35.58,35.58,35.58,35.58,181,35.5558281277507,35.5558281277507,35.5558281277507,35.5558281277507,181.123048993864,0.0,1.0
2024-11-06,36.8179,36.8179,35.88,35.88,2230,36.7928871395366,36.7928871395366,35.855624317698,35.855624317698,2231.5160179907,0.0,1.0
2024-11-07,36.8942,36.9792,36.83,36.9313,3520,36.8691353038465,36.9540775576649,36.8049789191978,36.9062100993367,3522.39299700775,0.0,1.0
2024-11-08,37.0261,37.0899,36.84,36.88,48019,37.00094569536,37.0647023517555,36.8149721255294,36.8549449508557,48051.6446941236,0.0,1.0
2024-11-11,37.45,37.49,37.27,37.27,23345,37.4245577117556,37.4645305370819,37.2446799977872,37.2446799977872,23360.8706008937,0.0,1.0
2024-11-12,37.9195,38.3999,37.75,37.75,16439,37.8937387490231,38.3738123811921,37.7243539017029,37.7243539017029,16450.1757039234,0.0,1.0
2024-11-13,38.0701,38.16,37.89,37.98,48992,38.0442364363767,38.1340753612975,37.864258790345,37.9541976473291,49025.3061674441,0.0,1.0
2024-11-14,37.4971,38.0701,37.4971,38.0701,18443,37.4716257135773,38.0442364363767,37.4716257135773,38.0442364363767,18455.5380806289,0.0,1.0
2024-11-15,36.9814,37.4,36.92,37.4,4206,36.9562760630579,37.3745916800977,36.894917776182,37.3745916800977,4208.85935949277,0.0,1.0
2024-11-18,37.1212,37.21,37.07,37.13,42357,37.0959810875733,37.1847207597977,37.0448158711556,37.1047751091451,42385.7955040503,0.0,1.0
2024-11-19,37.33,38.64,36.8,38.64,11225,37.3046392357766,38.6137492652132,36.7749993002031,38.6137492652132,11232.6310771057,0.0,1.0
2024-11-20,37.4211,37.4211,37.32,37.32,103,37.3956773454573,37.3956773454573,37.2946460294451,37.2946460294451,103.070022355624,0.0,1.0
2024-11-21,37.7482,37.79,37.5033,37.5033,7378,37.7225551245632,37.7643267270292,37.4778215015029,37.4778215015029,7383.01577611453,0.0,1.0
2024-11-22,38.1061,38.1061,37.67,37.67,2955,38.0802119791703,38.0802119791703,37.6444082510503,37.6444082510503,2957.00889379486,0.0,1.0
2024-11-25,38.588,38.6,38.48,38.497344,6127,38.561784592289,38.5737764398869,38.453857963908,38.4711901809695,6131.16531041661,0.0,1.0
2024-11-26,38.7952,38.8,38.6,38.64,1418,38.7688438274793,38.7736405665185,38.5737764398869,38.6137492652132,1418.96399709005,0.0,1.0
2024-11-27,38.76,39.07,38.575,39.07,7426,38.7336677411921,39.043457137471,38.548793424058,39.043457137471,7431.04840789191,0.0,1.0
2024-11-29,38.837,38.837,38.837,38.837,278,38.8106154299453,38.8106154299453,38.8106154299453,38.8106154299453,278.188992377316,0.0,1.0
2024-12-02,38.8161,38.89,38.8161,38.89,236,38.7897296287123,38.8635794235026,38.7897296287123,38.8635794235026,236.16043957211,0.0,1.0
2024-12-03,38.9453,38.95,38.8124,38.8124,9074,38.9188418545163,38.9235386614921,38.7860321423696,38.7860321423696,9080.16876558189,0.0,1.0
2024-12-04,39.3384,39.3384,39.17,39.17,1243,39.3116747954106,39.3116747954106,39.1433892007868,39.1433892007868,1243.84502706836,0.0,1.0
2024-12-05,39.1293,39.39,39.1293,39.39,2301,39.1027168510173,39.3632397400815,39.1027168510173,39.3632397400815,2302.56428582807,0.0,1.0
2024-12-06,39.5867,39.5867,39.4921,39.5,572,39.5598061086236,39.5598061086236,39.4652703767269,39.4731650097288,572.388862013759,0.0,1.0
2024-12-09,39.031,39.76,39.031,39.76,3024,39.0044836327779,39.7329883743498,39.0044836327779,39.7329883743498,3026.05580197483,0.0,1.0
2024-12-10,38.94,39.33,38.77,39.06,51852,38.9135454551605,39.303280502092,38.7436609475237,39.0334639311395,51887.250477513,0.0,1.0
2024-12-11,39.3155,39.3155,39.06,39.06,873,39.2887903529112,39.2887903529112,39.0334639311395,39.0334639311395,873.593490451069,0.0,1.0
2024-12-12,39.2191,39.234,39.2191,39.234,313,39.1924558438748,39.2073457213089,39.1924558438748,39.2073457213089,313.212786381655,0.0,1.0
2024-12-13,38.8866,38.95,38.8866,38.95,871,38.8601817333499,38.9235386614921,38.8601817333499,38.9235386614921,871.592130793678,0.0,1.0
2024-12-16,39.1387,39.1787,39.09,39.09,1432,39.112110464969,39.1520832902953,39.0634435501342,39.0634435501342,1432.97351469179,0.0,1.0
2024-12-17,39.0735,39.1254,38.97,39.12,1140,39.0469547596871,39.098819500548,38.9435250741553,39.0934231691289,1140.77500471274,0.0,1.0
2024-12-18,37.511,38.85,37.511,38.85,514,37.4855162703782,38.8236065981763,37.4855162703782,38.8236065981763,514.349431949426,0.0,1.0
2024-12-19,37.4104,37.93,37.4104,37.93,812,37.3849846146825,37.9042316156713,37.3849846146825,37.9042316156713,812.552020900651,0.0,1.0
2024-12-20,37.6639,37.7402,37.3438,37.3438,524,37.6639,37.7402,37.3438,37.3438,524,0.025605,1.0
2024-12-23,37.7517,37.7517,37.68,37.68,268,37.7517,37.7517,37.68,37.68,268,0.0,1.0
2024-12-24,38.0517,38.0517,37.99,37.99,166,38.0517,38.0517,37.99,37.99,166,0.0,1.0
2024-12-26,37.9966,38.1198,37.9966,38.07,1235,37.9966,38.1198,37.9966,38.07,1235,0.0,1.0
2024-12-27,37.5018,37.5018,37.2408,37.27,1364,37.5018,37.5018,37.2408,37.27,1364,0.0,1.0
2024-12-30,37.2074,37.2074,36.79,36.79,2156,37.2074,37.2074,36.79,36.79,2156,0.0,1.0
2024-12-31,36.9106,37.14,36.9106,37.12,1470,36.9106,37.14,36.9106,37.12,1470,0.0,1.0
2025-01-02,37.0158,37.1,36.99,37.1,3152,37.0158,37.1,36.99,37.1,3152,0.0,1.0
2025-01-03,37.5622,37.5622,37.28,37.28,7686,37.5622,37.5622,37.28,37.28,7686,0.0,1.0
2025-01-06,37.7277,37.7869,37.62,37.77,2311,37.7277,37.7869,37.62,37.77,2311,0.0,1.0
2025-01-07,37.0802,37.52,37.0802,37.52,527,37.0802,37.52,37.0802,37.52,527,0.0,1.0
2025-01-08,37.175,37.3,37.07,37.07,863,37.175,37.3,37.07,37.07,863,0.0,1.0
2025-01-10,36.42,36.85,36.24,36.47,58400,36.42,36.85,36.24,36.47,58400,0.0,1.0
2025-01-13,36.4007,36.4007,36.09,36.17,802,36.4007,36.4007,36.09,36.17,802,0.0,1.0
2025-01-14,36.52,36.77,36.42,36.77,1233,36.52,36.77,36.42,36.77,1233,0.0,1.0
2025-01-15,37.3562,37.4101,37.26,37.4,1238,37.3562,37.4101,37.26,37.4,1238,0.0,1.0
2025-01-16,37.4173,37.5806,37.4173,37.5806,390,37.4173,37.5806,37.4173,37.5806,390,0.0,1.0
2025-01-17,37.7755,37.8475,37.7755,37.8475,194,37.7755,37.8475,37.7755,37.8475,194,0.0,1.0
2025-01-21,38.0796,38.0796,38.005,38.005,701,38.0796,38.0796,38.005,38.005,701,0.0,1.0
2025-01-22,38.19,38.3496,38.19,38.32,2622,38.19,38.3496,38.19,38.32,2622,0.0,1.0
2025-01-23,38.5441,38.5441,38.09,38.15,646,38.5441,38.5441,38.09,38.15,646,0.0,1.0
2025-01-24,38.6607,38.71,38.57,38.71,704,38.6607,38.71,38.57,38.71,704,0.0,1.0
2025-01-27,38.6414,38.6414,37.51,37.51,987,38.6414,38.6414,37.51,37.51,987,0.0,1.0
2025-01-28,39.3787,39.3787,38.864469,38.864469,6539,39.3787,39.3787,38.864469,38.864469,6539,0.0,1.0
2025-01-29,39.0325,39.0417,38.87,39.0417,1826,39.0325,39.0417,38.87,39.0417,1826,0.0,1.0
2025-01-30,39.4944,39.6,39.1,39.1,1366,39.4944,39.6,39.1,39.1,1366,0.0,1.0
2025-01-31,39.21,39.21,39.21,39.21,1227,39.21,39.21,39.21,39.21,1227,0.0,1.0
2025-02-03,39.131,39.1999,38.47,38.68,96402,39.131,39.1999,38.47,38.68,96402,0.0,1.0
2025-02-04,39.56,39.64,39.38,39.64,41682,39.56,39.64,39.38,39.64,41682,0.0,1.0
2025-02-05,39.64,39.64,39.39,39.43,1177,39.64,39.64,39.39,39.43,1177,0.0,1.0
2025-02-06,39.7544,39.905,39.54,39.905,1299,39.7544,39.905,39.54,39.905,1299,0.0,1.0
2025-02-07,39.6978,40.01,39.6301,39.84,10631,39.6978,40.01,39.6301,39.84,10631,0.0,1.0
2025-02-10,40.06,40.1974,40.06,40.1646,2521,40.06,40.1974,40.06,40.1646,2521,0.0,1.0
2025-02-11,39.9585,40.04,39.73,40.04,2555,39.9585,40.04,39.73,40.04,2555,0.0,1.0
2025-02-12,40.0298,40.0298,40.0,40.0,470,40.0298,40.0298,40.0,40.0,470,0.0,1.0
2025-02-13,40.7102,40.7102,40.36,40.36,447,40.7102,40.7102,40.36,40.36,447,0.0,1.0
2025-02-14,41.021,41.0499,40.71,40.71,857,41.021,41.0499,40.71,40.71,857,0.0,1.0
2025-02-18,40.9165,40.9165,40.69,40.76,2114,40.9165,40.9165,40.69,40.76,2114,0.0,1.0
2025-02-19,40.385,40.41,40.32,40.36,1494,40.385,40.41,40.32,40.36,1494,0.0,1.0
2025-02-20,39.4812,39.93,39.4812,39.93,1257,39.4812,39.93,39.4812,39.93,1257,0.0,1.0
2025-02-21,38.5456,38.6549,38.5456,38.63,2162,38.5456,38.6549,38.5456,38.63,2162,0.0,1.0
2025-02-24,38.12,39.9,37.88,39.9,2075,38.12,39.9,37.88,39.9,2075,0.0,1.0
2025-02-25,37.6862,37.8499,37.09,37.8,7585,37.6862,37.8499,37.09,37.8,7585,0.0,1.0
2025-02-26,37.8824,37.8824,37.7848,37.7848,1227,37.8824,37.8824,37.7848,37.7848,1227,0.0,1.0
2025-02-27,37.2016,37.895,37.2016,37.61,2590,37.2016,37.895,37.2016,37.61,2590,0.0,1.0
2025-02-28,37.6188,37.6188,36.852,36.92,4604,37.6188,37.6188,36.852,36.92,4604,0.0,1.0
2025-03-03,36.8266,37.85,36.8266,37.56,594,36.8266,37.85,36.8266,37.56,594,0.0,1.0
2025-03-04,36.382,36.382,35.76,36.29,1500,36.382,36.382,35.76,36.29,1500,0.0,1.0
2025-03-05,37.0439,37.0439,36.64,36.64,239,37.0439,37.0439,36.64,36.64,239,0.0,1.0
2025-03-06,35.4984,36.58,35.4984,36.35,3250,35.4984,36.58,35.4984,36.35,3250,0.0,1.0
2025-03-07,35.326,35.326,34.83,35.0,2920,35.326,35.326,34.83,35.0,2920,0.0,1.0
2025-03-10,33.909,34.42,33.78,34.42,1468,33.909,34.42,33.78,34.42,1468,0.0,1.0
2025-03-11,34.0932,34.2968,33.8799,34.23,2424,34.0932,34.2968,33.8799,34.23,2424,0.0,1.0
2025-03-12,34.5908,34.8725,34.57,34.8725,3625,34.5908,34.8725,34.57,34.8725,3625,0.0,1.0
2025-03-13,33.5566,34.02,33.5566,33.79,943,33.5566,34.02,33.5566,33.79,943,0.0,1.0
2025-03-14,34.462,34.462,34.21,34.21,366,34.462,34.462,34.21,34.21,366,0.0,1.0
2025-03-17,35.0561,35.22,34.36,34.36,631,35.0561,35.22,34.36,34.36,631,0.0,1.0
2025-03-18,34.2043,34.4401,33.95,34.42,1275,34.2043,34.4401,33.95,34.42,1275,0.0,1.0
2025-03-19,35.096,35.096,34.53,34.53,1056,35.096,35.096,34.53,34.53,1056,0.0,1.0
2025-03-20,35.0352,35.0352,34.99,34.99,305,35.0352,35.0352,34.99,34.99,305,0.0,1.0
2025-03-21,35.2734,35.2734,34.72,34.72,1159,35.2734,35.2734,34.72,34.72,1159,0.0,1.0
2025-03-24,36.225,36.2595,36.1,36.1,2348,36.225,36.2595,36.1,36.1,2348,0.0,1.0
2025-03-25,36.5164,36.5984,36.38,36.46,5305,36.5164,36.5984,36.38,36.46,5305,0.0,1.0
2025-03-26,35.7095,36.0401,35.62,36.04,2646,35.7095,36.0401,35.62,36.04,2646,0.0,1.0
2025-03-27,35.5505,35.63,35.5505,35.63,347,35.5505,35.63,35.5505,35.63,347,0.0,1.0
2025-03-28,34.4713,34.64,34.4401,34.635,1184,34.4713,34.64,34.4401,34.635,1184,0.0,1.0
2025-03-31,34.2812,34.2812,33.84,33.84,967,34.2812,34.2812,33.84,33.84,967,0.0,1.0
2025-04-01,34.595,34.595,33.96,33.96,825,34.595,34.595,33.96,33.96,825,0.0,1.0
2025-04-02,35.1407,35.1407,34.77,34.82,1088,35.1407,35.1407,34.77,34.82,1088,0.0,1.0
2025-04-03,32.8768,32.8768,32.8768,32.8768,143,32.8768,32.8768,32.8768,32.8768,143,0.0,1.0
2025-04-04,30.8287,31.3901,30.8287,31.3,6357,30.8287,31.3901,30.8287,31.3,6357,0.0,1.0
2025-04-07,30.8975,30.8975,27.1301,29.54,4833,30.8975,30.8975,27.1301,29.54,4833,0.0,1.0
2025-04-08,30.507,31.7,30.507,31.7,485,30.507,31.7,30.507,31.7,485,0.0,1.0
2025-04-09,33.9425,33.9425,30.96,30.96,11721,33.9425,33.9425,30.96,30.96,11721,0.0,1.0
2025-04-10,32.64,32.87,32.1,32.8,3348,32.64,32.87,32.1,32.8,3348,0.0,1.0
2025-04-11,33.1543,33.1543,32.91,32.91,1068,33.1543,33.1543,32.91,32.91,1068,0.0,1.0
2025-04-14,33.2188,33.38,33.2188,33.38,1150,33.2188,33.38,33.2188,33.38,1150,0.0,1.0
2025-04-15,33.5081,33.64,33.45,33.64,3380,33.5081,33.64,33.45,33.64,3380,0.0,1.0
2025-04-16,32.96,33.4,32.59,33.35,8040,32.96,33.4,32.59,33.35,8040,0.0,1.0
2025-04-17,33.223,33.25,33.223,33.25,685,33.223,33.25,33.223,33.25,685,0.0,1.0
2025-04-21,32.3643,32.65,32.3,32.65,521,32.3643,32.65,32.3,32.65,521,0.0,1.0
2025-04-22,33.4163,33.535,33.055,33.055,1126,33.4163,33.535,33.055,33.055,1126,0.0,1.0
2025-04-23,34.2307,34.39,34.2307,34.39,4068,34.2307,34.39,34.2307,34.39,4068,0.0,1.0
2025-04-24,35.129,35.129,35.129,35.129,220,35.129,35.129,35.129,35.129,220,0.0,1.0
2025-04-25,35.3927,35.4,35.3927,35.4,394,35.3927,35.4,35.3927,35.4,394,0.0,1.0
2025-04-28,35.418,35.6351,35.418,35.6,5706,35.418,35.6351,35.418,35.6,5706,0.0,1.0
2025-04-29,35.7152,35.7152,35.33,35.4,1733,35.7152,35.7152,35.33,35.4,1733,0.0,1.0
2025-04-30,35.6865,35.6865,34.8,34.81,3826,35.6865,35.6865,34.8,34.81,3826,0.0,1.0
2025-05-01,36.0207,36.08,35.95,36.0,849,36.0207,36.08,35.95,36.0,849,0.0,1.0
2025-05-02,36.8365,36.8365,36.53,36.6,1216,36.8365,36.8365,36.53,36.6,1216,0.0,1.0
2025-05-05,36.787,36.8901,36.73,36.73,586,36.787,36.8901,36.73,36.73,586,0.0,1.0
2025-05-06,36.42,36.42,36.31,36.31,1076,36.42,36.42,36.31,36.31,1076,0.0,1.0
2025-05-07,36.339,36.4701,35.67,35.67,1228,36.339,36.4701,35.67,35.67,1228,0.0,1.0
2025-05-08,36.7188,36.87,36.7188,36.87,401,36.7188,36.87,36.7188,36.87,401,0.0,1.0
2025-05-09,36.5689,36.5689,36.46,36.46,556,36.5689,36.5689,36.46,36.46,556,0.0,1.0
2025-05-12,38.1099,38.1099,37.0,37.0,1729,38.1099,38.1099,37.0,37.0,1729,0.0,1.0
2025-05-13,38.795,38.795,38.47,38.47,3190,38.795,38.795,38.47,38.47,3190,0.0,1.0
2025-05-14,38.9506,38.9506,38.75,38.775,3120,38.9506,38.9506,38.75,38.775,3120,0.0,1.0
2025-05-15,38.7423,38.7423,38.7423,38.7423,30,38.7423,38.7423,38.7423,38.7423,30,0.0,1.0
2025-05-16,39.0089,39.035,38.952,39.035,542,39.0089,39.035,38.952,39.035,542,0.0,1.0
2025-05-19,39.0642,39.0642,38.58,38.58,470,39.0642,39.0642,38.58,38.58,470,0.0,1.0
2025-05-20,38.8584,38.8584,38.8584,38.8584,66,38.8584,38.8584,38.8584,38.8584,66,0.0,1.0
2025-05-21,38.3003,38.3003,38.3003,38.3003,123,38.3003,38.3003,38.3003,38.3003,123,0.0,1.0
2025-05-22,38.3603,38.3603,38.3603,38.3603,97,38.3603,38.3603,38.3603,38.3603,97,0.0,1.0
2025-05-23,38.1406,38.2575,38.1406,38.2575,142,38.1406,38.2575,38.1406,38.2575,142,0.0,1.0
2025-05-27,38.7652,38.7652,38.7652,38.7652,199,38.7652,38.7652,38.7652,38.7652,199,0.0,1.0
2025-05-28,38.7394,38.7394,38.7394,38.7394,140,38.7394,38.7394,38.7394,38.7394,140,0.0,1.0
2025-05-29,38.5939,38.5939,38.5939,38.5939,112,38.5939,38.5939,38.5939,38.5939,112,0.0,1.0
2025-05-30,38.8884,38.8884,38.35,38.35,235,38.8884,38.8884,38.35,38.35,235,0.0,1.0
2025-06-02,39.1931,39.1931,38.47,38.47,1318,39.1931,39.1931,38.47,38.47,1318,0.0,1.0
2025-06-03,39.2412,39.34,39.21,39.34,8800,39.2412,39.34,39.21,39.34,8800,0.0,1.0
2025-06-04,39.6306,39.6306,39.6306,39.6306,117,39.6306,39.6306,39.6306,39.6306,117,0.0,1.0
2025-06-05,39.6548,40.0499,39.6548,39.85,1501,39.6548,40.0499,39.6548,39.85,1501,0.0,1.0
2025-06-06,40.0551,40.0551,39.99,39.99,456,40.0551,40.0551,39.99,39.99,456,0.0,1.0
2025-06-09,39.7572,39.79,39.72,39.72,578,39.7572,39.79,39.72,39.72,578,0.0,1.0
2025-06-10,39.5962,39.64,39.28,39.28,1300,39.5962,39.64,39.28,39.28,1300,0.0,1.0
2025-06-11,39.5146,39.5146,39.5146,39.5146,110,39.5146,39.5146,39.5146,39.5146,110,0.0,1.0
2025-06-12,39.1798,39.4,39.1798,39.4,258,39.1798,39.4,39.1798,39.4,258,0.0,1.0
2025-06-13,38.4694,38.59,38.4694,38.5703,980,38.4694,38.59,38.4694,38.5703,980,0.0,1.0
2025-06-16,39.0759,39.0759,39.0759,39.0759,138,39.0759,39.0759,39.0759,39.0759,138,0.0,1.0
2025-06-17,38.7175,39.03,38.7175,39.03,995,38.7175,39.03,38.7175,39.03,995,0.0,1.0
2025-06-18,38.6534,38.75,38.6534,38.75,890,38.6534,38.75,38.6534,38.75,890,0.0,1.0
2025-06-20,38.464,38.464,38.464,38.464,13,38.464,38.464,38.464,38.464,13,0.0,1.0
2025-06-23,39.07,39.07,39.07,39.07,249,39.07,39.07,39.07,39.07,249,0.0,1.0
2025-06-24,40.0198,40.1,40.0,40.03,698,40.0198,40.1,40.0,40.03,698,0.0,1.0
2025-06-25,39.6061,39.669,39.5601,39.669,458,39.6061,39.669,39.5601,39.669,458,0.0,1.0
2025-06-26,40.1225,40.1225,40.1225,40.1225,288,40.1225,40.1225,40.1225,40.1225,288,0.0,1.0
2025-06-27,40.4186,40.4186,40.4186,40.4186,16,40.4186,40.4186,40.4186,40.4186,16,0.0,1.0
2025-06-30,40.828,40.828,40.8199,40.8199,268,40.828,40.828,40.8199,40.8199,268,0.0,1.0
2025-07-01,40.155,40.22,40.14,40.16,991,40.155,40.22,40.14,40.16,991,0.0,1.0
2025-07-02,40.1226,40.1226,40.03,40.0465,1091,40.1226,40.1226,40.03,40.0465,1091,0.0,1.0
2025-07-03,40.5384,40.5384,40.47,40.47,419,40.5384,40.5384,40.47,40.47,419,0.0,1.0
2025-07-07,40.7863,40.7863,40.33,40.33,309,40.7863,40.7863,40.33,40.33,309,0.0,1.0
2025-07-08,40.2784,40.88,40.22,40.88,2013,40.2784,40.88,40.22,40.88,2013,0.0,1.0
2025-07-09,40.6005,40.6005,40.594,40.594,252,40.6005,40.6005,40.594,40.594,252,0.0,1.0
2025-07-10,40.3013,40.47,40.3013,40.47,1913,40.3013,40.47,40.3013,40.47,1913,0.0,1.0
2025-07-11,39.9224,40.13,39.9224,40.13,243,39.9224,40.13,39.9224,40.13,243,0.0,1.0
2025-07-14,40.4368,40.4368,40.4368,40.4368,250,40.4368,40.4368,40.4368,40.4368,250,0.0,1.0
2025-07-15,40.3406,40.43,40.3406,40.43,481,40.3406,40.43,40.3406,40.43,481,0.0,1.0
2025-07-16,40.562,40.562,40.2801,40.2801,533,40.562,40.562,40.2801,40.2801,533,0.0,1.0
2025-07-17,41.0109,41.0109,40.57,40.57,219,41.0109,41.0109,40.57,40.57,219,0.0,1.0
2025-07-18,41.1827,41.1827,41.1827,41.1827,69,41.1827,41.1827,41.1827,41.1827,69,0.0,1.0
2025-07-21,41.1867,41.35,41.1867,41.31,927,41.1867,41.35,41.1867,41.31,927,0.0,1.0
2025-07-22,40.9516,41.04,40.86,40.86,874,40.9516,41.04,40.86,40.86,874,0.0,1.0
2025-07-23,41.0993,41.0993,41.0993,41.0993,17,41.0993,41.0993,41.0993,41.0993,17,0.0,1.0
2025-07-24,41.1355,41.165,41.1355,41.165,481,41.1355,41.165,41.1355,41.165,481,0.0,1.0
2025-07-25,41.2733,41.28,41.2733,41.28,397,41.2733,41.28,41.2733,41.28,397,0.0,1.0
2025-07-28,41.3012,41.3012,41.255,41.255,527,41.3012,41.3012,41.255,41.255,527,0.0,1.0
2025-07-29,40.8092,41.2189,40.8092,41.2189,574,40.8092,41.2189,40.8092,41.2189,574,0.0,1.0
2025-07-30,40.7386,41.02,40.7386,40.89,492,40.7386,41.02,40.7386,40.89,492,0.0,1.0
2025-07-31,41.3353,41.65,41.3353,41.65,488,41.3353,41.65,41.3353,41.65,488,0.0,1.0
2025-08-01,40.1439,40.1439,40.1439,40.1439,279,40.1439,40.1439,40.1439,40.1439,279,0.0,1.0
2025-08-04,41.0022,41.0022,40.93,40.94,9308,41.0022,41.0022,40.93,40.94,9308,0.0,1.0
2025-08-05,40.58,40.72,40.58,40.67,1772,40.58,40.72,40.58,40.67,1772,0.0,1.0
2025-08-06,41.7615,41.7615,41.1292,41.1292,438,41.7615,41.7615,41.1292,41.1292,438,0.0,1.0
2025-08-07,42.0235,42.21,41.82,42.21,648,42.0235,42.21,41.82,42.21,648,0.0,1.0
2025-08-08,41.73,41.7794,41.72,41.7794,395,41.73,41.7794,41.72,41.7794,395,0.0,1.0
2025-08-11,41.5374,41.91,41.5374,41.91,2342,41.5374,41.91,41.5374,41.91,2342,0.0,1.0
2025-08-12,42.3075,42.3075,42.3075,42.3075,147,42.3075,42.3075,42.3075,42.3075,147,0.0,1.0
2025-08-13,42.3143,42.3143,42.3143,42.3143,100,42.3143,42.3143,42.3143,42.3143,100,0.0,1.0
2025-08-14,42.0241,42.12,42.0241,42.12,1236,42.0241,42.12,42.0241,42.12,1236,0.0,1.0
2025-08-15,42.1733,42.2583,42.1733,42.2583,1027,42.1733,42.2583,42.1733,42.2583,1027,0.0,1.0
2025-08-18,42.4725,42.4725,42.27,42.27,724,42.4725,42.4725,42.27,42.27,724,0.0,1.0
2025-08-19,41.8514,42.06,41.8514,42.06,753,41.8514,42.06,41.8514,42.06,753,0.0,1.0
2025-08-20,41.6559,41.6559,41.39,41.39,325,41.6559,41.6559,41.39,41.39,325,0.0,1.0
2025-08-21,41.5099,41.5099,41.33,41.33,358,41.5099,41.5099,41.33,41.33,358,0.0,1.0
2025-08-22,42.5366,42.5366,42.5366,42.5366,190,42.5366,42.5366,42.5366,42.5366,190,0.0,1.0
2025-08-25,42.4482,42.63,42.4482,42.63,296,42.4482,42.63,42.4482,42.63,296,0.0,1.0
2025-08-26,42.5942,42.5942,42.335,42.335,1295,42.5942,42.5942,42.335,42.335,1295,0.0,1.0
2025-08-27,42.3913,42.3913,42.345,42.345,239,42.3913,42.3913,42.345,42.345,239,0.0,1.0
2025-08-28,42.8075,42.8075,42.58,42.58,237,42.8075,42.8075,42.58,42.58,237,0.0,1.0
2025-08-29,42.5808,42.5808,42.5808,42.5808,124,42.5808,42.5808,42.5808,42.5808,124,0.0,1.0
2025-09-02,42.0024,42.0024,41.8328,41.8328,688,42.0024,42.0024,41.8328,41.8328,688,0.0,1.0
2025-09-03,42.3534,42.3534,42.34,42.34,258,42.3534,42.3534,42.34,42.34,258,0.0,1.0
2025-09-04,43.0319,43.0319,42.58,42.58,549,43.0319,43.0319,42.58,42.58,549,0.0,1.0
2025-09-05,42.9558,42.9696,42.9558,42.9696,866,42.9558,42.9696,42.9558,42.9696,866,0.0,1.0
2025-09-08,43.5327,43.5327,43.5327,43.5327,27,43.5327,43.5327,43.5327,43.5327,27,0.0,1.0
2025-09-09,43.8276,43.8276,43.8276,43.8276,47,43.8276,43.8276,43.8276,43.8276,47,0.0,1.0
2025-09-10,43.1997,43.1997,43.1997,43.1997,91,43.1997,43.1997,43.1997,43.1997,91,0.0,1.0
2025-09-11,43.4931,43.62,43.416,43.416,617,43.4931,43.62,43.416,43.416,617,0.0,1.0
2025-09-12,43.2943,43.3701,43.2943,43.33,1524,43.2943,43.3701,43.2943,43.33,1524,0.0,1.0
2025-09-15,43.891,43.91,43.45,43.45,485,43.891,43.91,43.45,43.45,485,0.0,1.0
2025-09-16,44.0402,44.0402,43.8999,43.8999,269,44.0402,44.0402,43.8999,43.8999,269,0.0,1.0
2025-09-17,44.1686,44.1686,44.1686,44.1686,19,44.1686,44.1686,44.1686,44.1686,19,0.0,1.0
2025-09-18,44.5261,44.5261,44.48,44.48,607,44.5261,44.5261,44.48,44.48,607,0.0,1.0
2025-09-19,44.7753,44.7753,44.66,44.66,319,44.7753,44.7753,44.66,44.66,319,0.0,1.0
2025-09-22,44.6409,44.69,44.6409,44.69,356,44.6409,44.69,44.6409,44.69,356,0.0,1.0
2025-09-23,43.9398,44.58,43.9398,44.58,1161,43.9398,44.58,43.9398,44.58,1161,0.0,1.0
2025-09-24,43.7606,43.7606,43.7606,43.7606,11,43.7606,43.7606,43.7606,43.7606,11,0.0,1.0
2025-09-25,43.4071,43.4071,43.4071,43.4071,137,43.4071,43.4071,43.4071,43.4071,137,0.0,1.0
2025-09-26,43.4754,43.4754,43.4754,43.4754,102,43.4754,43.4754,43.4754,43.4754,102,0.0,1.0
2025-09-29,44.2631,44.2631,44.2284,44.2284,232,44.2631,44.2631,44.2284,44.2284,232,0.0,1.0
2025-09-30,43.7972,44.23,43.49,44.23,460,43.7972,44.23,43.49,44.23,460,0.0,1.0
2025-10-01,43.5106,43.57,43.5106,43.57,110,43.5106,43.57,43.5106,43.57,110,0.0,1.0
2025-10-02,43.8521,43.8521,43.8521,43.8521,68,43.8521,43.8521,43.8521,43.8521,68,0.0,1.0
2025-10-03,43.7792,43.9,43.7601,43.9,1046,43.7792,43.9,43.7601,43.9,1046,0.0,1.0
2025-10-06,43.7995,43.9912,43.7995,43.9912,602,43.7995,43.9912,43.7995,43.9912,602,0.0,1.0
2025-10-07,43.6746,44.0099,43.37,43.95,1021,43.6746,44.0099,43.37,43.95,1021,0.0,1.0
2025-10-08,43.9901,43.9901,43.79,43.79,1351,43.9901,43.9901,43.79,43.79,1351,0.0,1.0
2025-10-09,43.7582,43.77,43.7582,43.77,493,43.7582,43.77,43.7582,43.77,493,0.0,1.0
2025-10-10,41.9939,43.5815,41.9939,43.5815,363,41.9939,43.5815,41.9939,43.5815,363,0.0,1.0
2025-10-13,42.6166,42.6166,42.6166,42.6166,252,42.6166,42.6166,42.6166,42.6166,252,0.0,1.0
2025-10-14,42.6192,42.75,42.485,42.485,260,42.6192,42.75,42.485,42.485,260,0.0,1.0
2025-10-15,42.5327,42.5327,42.5327,42.5327,56,42.5327,42.5327,42.5327,42.5327,56,0.0,1.0
2025-10-16,41.9373,42.77,41.92,42.715,1800,41.9373,42.77,41.92,42.715,1800,0.0,1.0
2025-10-17,41.94,41.94,41.7,41.765,478,41.94,41.94,41.7,41.765,478,0.0,1.0
2025-10-20,42.6051,42.6051,42.6051,42.6051,95,42.6051,42.6051,42.6051,42.6051,95,0.0,1.0
2025-10-21,42.7675,42.7675,42.7675,42.7675,32,42.7675,42.7675,42.7675,42.7675,32,0.0,1.0
2025-10-22,41.9851,41.9851,41.9851,41.9851,76,41.9851,41.9851,41.9851,41.9851,76,0.0,1.0
2025-10-23,42.5326,42.5326,42.5326,42.5326,60,42.5326,42.5326,42.5326,42.5326,60,0.0,1.0
2025-10-24,42.9879,43.17,42.97,42.97,493,42.9879,43.17,42.97,42.97,493,0.0,1.0
2025-10-27,43.6544,43.6888,43.6544,43.6888,763,43.6544,43.6888,43.6544,43.6888,763,0.0,1.0
2025-10-28,43.545,43.545,43.545,43.545,268,43.545,43.545,43.545,43.545,268,0.0,1.0
2025-10-29,43.3,43.58,43.1283,43.4706,860,43.3,43.58,43.1283,43.4706,860,0.0,1.0
2025-10-30,42.0165,42.0165,42.0165,42.0165,221,42.0165,42.0165,42.0165,42.0165,221,0.0,1.0
2025-10-31,42.5245,42.5245,42.5245,42.5245,89,42.5245,42.5245,42.5245,42.5245,89,0.0,1.0
2025-11-03,42.4548,42.4548,42.2501,42.2501,1103,42.4548,42.4548,42.2501,42.2501,1103,0.0,1.0
2025-11-04,41.4789,41.4789,41.4789,41.4789,149,41.4789,41.4789,41.4789,41.4789,149,0.0,1.0
2025-11-05,41.6646,41.82,41.6646,41.82,170,41.6646,41.82,41.6646,41.82,170,0.0,1.0
2025-11-06,40.2566,40.2566,40.2566,40.2566,189,40.2566,40.2566,40.2566,40.2566,189,0.0,1.0
2025-11-07,40.5366,40.5366,39.62,39.98,2374,40.5366,40.5366,39.62,39.98,2374,0.0,1.0
2025-11-10,41.3354,41.3354,41.13,41.13,2406,41.3354,41.3354,41.13,41.13,2406,0.0,1.0
2025-11-11,40.9313,40.9313,40.9313,40.9313,67,40.9313,40.9313,40.9313,40.9313,67,0.0,1.0
2025-11-12,40.8422,41.15,40.8422,41.15,1043,40.8422,41.15,40.8422,41.15,1043,0.0,1.0
2025-11-13,39.695,40.65,39.5412,40.65,958,39.695,40.65,39.5412,40.65,958,0.0,1.0
2025-11-14,39.4935,39.84,39.38,39.38,269,39.4935,39.84,39.38,39.38,269,0.0,1.0
2025-11-17,38.895,39.18,38.76,39.18,1600,38.895,39.18,38.76,39.18,1600,0.0,1.0
2025-11-18,38.6217,38.6217,38.35,38.35,413,38.6217,38.6217,38.35,38.35,413,0.0,1.0
2025-11-19,38.4447,38.4447,38.4447,38.4447,94,38.4447,38.4447,38.4447,38.4447,94,0.0,1.0
2025-11-20,37.2111,37.2111,37.2111,37.2111,203,37.2111,37.2111,37.2111,37.2111,203,0.0,1.0
2025-11-21,37.7646,37.7646,37.28,37.28,317,37.7646,37.7646,37.28,37.28,317,0.0,1.0
2025-11-24,38.425,38.4255,38.425,38.4255,653,38.425,38.4255,38.425,38.4255,653,0.0,1.0
2025-11-25,38.555,38.5555,38.555,38.5555,259,38.555,38.5555,38.555,38.5555,259,0.0,1.0
2025-11-26,39.6164,39.75,39.6164,39.69,556,39.6164,39.75,39.6164,39.69,556,0.0,1.0