date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2019-10-07,25.38,25.45,25.29,25.29,192594,24.8434959584774,24.9120162388987,24.7553984550785,24.7553984550785,196753.135233854,0.0,1.0
2019-10-08,24.917,25.3,24.917,25.3,42229,24.3902832465477,24.7651870665673,24.3902832465477,24.7651870665673,43140.9501219686,0.0,1.0
2019-10-09,25.164,25.208,25.094,25.094,7764,24.6320619503201,24.6751318408707,24.5635416698988,24.5635416698988,7931.66631336201,0.0,1.0
2019-10-10,25.31,25.49,25.26,25.281,15086,24.7749756780561,24.9511706848538,24.7260326206123,24.7465887047387,15411.7874811153,0.0,1.0
2019-10-11,25.594,25.83,25.594,25.7,16815,25.0529722443369,25.2839834754717,25.0529722443369,25.1567315261178,17178.1258448199,0.0,1.0
2019-10-14,25.58,25.65,25.544,25.65,10151,25.0392681882526,25.107788468674,25.0040291868931,25.107788468674,10370.2144187194,0.0,1.0
2019-10-15,25.87,27.45,25.719,27.45,47361,25.3231379214267,26.8697385366511,25.1753298879464,26.8697385366511,48383.7774687194,0.0,1.0
2019-10-16,25.829,25.849,25.8,25.82,12642,25.2830046143228,25.3025818373003,25.2546176410054,25.2741948639829,12915.0084406907,0.0,1.0
2019-10-17,25.9,28.71,25.504,26.1,274307,25.352503755893,28.1031035842351,24.964874740938,25.5482759856683,280230.756236397,0.0,1.0
2019-10-18,25.745,25.874,25.74,25.874,9600,25.2007802778172,25.3270533660222,25.1958859720728,25.3270533660222,9807.31537973662,0.0,1.0
2019-10-21,25.89,25.96,25.8,25.96,5679,25.3427151444043,25.4112354248256,25.2546176410054,25.4112354248256,5801.64000432543,0.0,1.0
2019-10-22,25.764,25.972,25.764,25.94,5904,25.2193786396459,25.4229817586121,25.2193786396459,25.3916582018481,6031.49895853801,0.0,1.0
2019-10-23,25.808,25.816,25.74,25.76,4020,25.2624485301964,25.2702794193874,25.1958859720728,25.2154631950504,4106.81331526471,0.0,1.0
2019-10-24,25.915,25.915,25.85,25.881,1807,25.3671866731262,25.3671866731262,25.3035606984492,25.3339053940644,1846.022801165,0.0,1.0
2019-10-25,26.072,26.09,26.072,26.09,872,25.5208678734997,25.5384873741795,25.5208678734997,25.5384873741795,890.831146992744,0.0,1.0
2019-10-28,26.298,26.32,26.245,26.245,7890,25.7420904931457,25.763625438421,25.6902108522553,25.6902108522553,8060.38732772105,0.0,1.0
2019-10-29,26.233,26.336,26.233,26.274,6158,25.6784645184688,25.779287216803,25.6784645184688,25.7185978255727,6290.98417796022,0.0,1.0
2019-10-30,26.3494,26.3494,26.1889,26.1889,5641,25.792403956198,25.792403956198,25.6352967418033,25.6352967418033,5762.81938094731,0.0,1.0
2019-10-31,26.265,26.29,26.2,26.28,2931,25.7097880752328,25.7342596039547,25.6461621005559,25.724470992466,2994.29597687584,0.0,1.0
2019-11-01,26.503,26.519,26.424,26.46,4261,25.9427570286653,25.9584188070474,25.8654269979041,25.9006659992637,4353.01779511019,0.0,1.0
2019-11-04,26.62,26.82,26.6,26.82,10609,26.0572837830839,26.2530560128591,26.0377065601063,26.2530560128591,10838.105089961,0.0,1.0
2019-11-05,26.599,26.753,26.58,26.74,9425,26.0367276989575,26.1874723158844,26.0181293371288,26.174747120949,9628.53619312683,0.0,1.0
2019-11-06,26.593,26.593,26.54,26.557,5394,26.0308545320642,26.0308545320642,25.9789748911738,25.9956155307047,5510.48532898952,0.0,1.0
2019-11-07,26.68,26.82,26.66,26.809,4676,26.1160154520164,26.2530560128591,26.0964382290389,26.2422885402215,4776.97986621339,0.0,1.0
2019-11-08,26.782,26.782,26.644,26.644,6395,26.2158592892018,26.2158592892018,26.0807764506569,26.0807764506569,6533.10227639747,0.0,1.0
2019-11-11,26.75,26.776,26.67,26.68,40490,26.1845357324378,26.2099861223085,26.1062268405277,26.1160154520164,41364.3958047433,0.0,1.0
2019-11-12,26.838,26.913,26.82,26.84,10290,26.2706755135389,26.3440900997046,26.2530560128591,26.2726332358366,10512.2161726552,0.0,1.0
2019-11-13,26.81,26.87,26.73,26.73,13402,26.2432674013703,26.3019990703029,26.1649585094602,26.1649585094602,13691.4209082532,0.0,1.0
2019-11-14,26.82,26.85,26.76,26.838,5519,26.2530560128591,26.2824218473254,26.1943243439265,26.2706755135389,5638.1847479965,0.0,1.0
2019-11-15,27.045,27.045,26.85,26.85,9490,26.4732997713562,26.4732997713562,26.2824218473254,26.2824218473254,9694.93989101049,0.0,1.0
2019-11-18,27.107,27.15,27.03,27.13,26616,26.5339891625866,26.5760801919882,26.4586168541231,26.5565029690107,27190.7818903197,0.0,1.0
2019-11-19,27.15,27.17,27.13,27.161,3171,26.5760801919882,26.5956574149658,26.5565029690107,26.5868476646259,3239.47886136926,0.0,1.0
2019-11-20,27.018,27.168,26.865,27.13,11518,26.4468705203366,26.593699692668,26.2971047645585,26.5565029690107,11766.7352649798,0.0,1.0
2019-11-21,26.974,27.04,26.974,26.99,10029,26.403800629786,26.4684054656119,26.403800629786,26.419462408168,10245.5797857686,0.0,1.0
2019-11-22,27.029,27.04,26.943,26.996,12494,26.4576379929742,26.4684054656119,26.3734559341709,26.4253355750613,12763.8123285864,0.0,1.0
2019-11-25,27.289,27.34,27.195,27.34,12338,26.712141891682,26.7620638102747,26.6201289436877,26.7620638102747,12604.4434536657,0.0,1.0
2019-11-26,27.359,27.375,27.28,27.36,7623,26.7806621721034,26.7963239504854,26.7033321413421,26.7816410332522,7787.6213687221,0.0,1.0
2019-11-27,27.476,27.5,27.406,27.414,8409,26.8951889265219,26.9186815940949,26.8266686461005,26.8344995352915,8590.59531543804,0.0,1.0
2019-11-29,27.373,27.56,26.96,27.5,7520,26.7943662281876,26.9774132630275,26.3900965737018,26.9186815940949,7682.39704746036,0.0,1.0
2019-12-02,27.121,27.37,27.058,27.37,20104,26.5476932186708,26.791429644741,26.4860249662916,26.791429644741,20538.1529577318,0.0,1.0
2019-12-03,26.925,26.925,26.691,26.835,6545,26.3558364334911,26.3558364334911,26.1267829246541,26.2677389300922,6686.34157920585,0.0,1.0
2019-12-04,27.085,27.11,26.994,26.994,6534,26.5124542173113,26.5369257460332,26.4233778527636,26.4233778527636,6675.10403033323,0.0,1.0
2019-12-05,27.136,27.2,27.02,27.2,1073,26.562376135904,26.625023249432,26.4488282426343,26.625023249432,1096.17181275598,0.0,1.0
2019-12-06,27.403,27.44,27.36,27.365,12765,26.8237320626539,26.8599499251623,26.7816410332522,26.7865353389966,13040.6646689935,0.0,1.0
2019-12-09,27.298,27.45,27.298,27.41,15870,26.7209516420219,26.8697385366511,26.7209516420219,26.830584090696,16212.7182371271,0.0,1.0
2019-12-10,27.26,27.5,27.25,27.5,1970,26.6837549183646,26.9186815940949,26.6739663068759,26.9186815940949,2012.54284355012,0.0,1.0
2019-12-11,27.376,27.398,27.28,27.325,12544,26.7973028116343,26.8188377569095,26.7033321413421,26.7473808930416,12814.8920961892,0.0,1.0
2019-12-12,27.619,27.64,27.35,27.39,15124,27.0351660708112,27.0557221549376,26.7718524217635,26.8110068677185,15450.6081044934,0.0,1.0
2019-12-13,27.626,27.73,27.529,27.65,17979,27.0420180988533,27.1438196583364,26.9470685674123,27.0655107664263,18367.262834613,0.0,1.0
2019-12-16,27.852,28.919,27.82,28.02,70048,27.2632407184993,28.3076855643502,27.2319171617353,27.4276893915105,71560.7112208116,0.0,1.0
2019-12-17,27.899,28.05,27.84,28.05,81715,27.3092471924965,27.4570552259768,27.2514943847128,27.4570552259768,83479.6641932477,0.0,1.0
2019-12-18,27.9,28.03,27.897,28.03,45740,27.3102260536454,27.4374780029993,27.3072894701987,27.4374780029993,46727.7714030367,0.0,1.0
2019-12-19,28.021,28.04,27.883,28.0,48475,27.4286682526594,27.447266614488,27.2935854141145,27.408112168533,49521.8346909096,0.0,1.0
2019-12-20,28.16,28.32,28.09,28.32,36336,27.5647299523532,27.7213477361734,27.4962096719318,27.7213477361734,37120.6887123031,0.0,1.0
2019-12-23,28.247,28.37,28.14,28.37,67390,27.6498908723054,27.7702907936172,27.5451527293757,27.7702907936172,68845.310775047,0.0,1.0
2019-12-24,28.197,28.27,28.16,28.27,7057,27.6009478148616,27.6724046787296,27.5647299523532,27.6724046787296,7209.39839945847,0.0,1.0
2019-12-26,28.395,28.395,28.281,28.31,16009,27.7947623223391,27.7947623223391,27.6831721513672,27.7115591246846,16354.7199910629,0.0,1.0
2019-12-27,28.363,28.58,28.344,28.58,12519,27.763438765575,27.9758516348812,27.7448404037464,27.9758516348812,12789.3522123878,0.0,1.0
2019-12-30,28.15,29.23,28.052,29.23,8157,27.6077998429037,28.6669978475338,27.5116874313725,28.6669978475338,8317.19844777929,0.054,1.0
2019-12-31,28.199,28.199,28.055,28.055,2277,27.6558560486693,27.6558560486693,27.514629648052,27.514629648052,2321.71887527197,0.0,1.0
2020-01-02,28.529,28.56,28.33,28.56,46417,27.9794998834174,28.0099027891059,27.7843328436754,28.0099027891059,47328.6012444001,0.0,1.0
2020-01-03,28.342,28.6,28.244,28.6,13997,27.7961017103935,28.0491323448329,27.6999892988623,28.0491323448329,14271.8924449634,0.0,1.0
2020-01-06,28.451,28.451,28.183,28.19,6761,27.9030022497497,27.9030022497497,27.6401642263785,27.6470293986308,6893.78186900033,0.0,1.0
2020-01-07,28.412,28.51,28.32,28.43,14587,27.8647534329158,27.9608658444471,27.7745254547436,27.882406732993,14873.4796809803,0.0,1.0
2020-01-08,28.591,28.707,28.44,28.45,16539,28.0403056947943,28.1540714064027,27.8922141219248,27.9020215108565,16863.8157567515,0.0,1.0
2020-01-09,28.796,29.12,28.761,28.8,16590,28.2413571678954,28.5591165692844,28.2070313066342,28.2452801234681,16915.8173652885,0.0,1.0
2020-01-10,28.725,28.95,28.725,28.95,15355,28.1717247064799,28.3923909574445,28.1717247064799,28.3923909574445,15656.5627271854,0.0,1.0
2020-01-13,28.89,28.93,28.72,28.89,11180,28.3335466238539,28.372776179581,28.166821012014,28.3335466238539,11399.5683028286,0.0,1.0
2020-01-14,28.843,29.01,28.83,28.864,13654,28.2874518958747,28.4512352910351,28.2747022902634,28.3080474126314,13922.1561365671,0.0,1.0
2020-01-15,28.881,29.0,28.864,28.9,12296,28.3247199738154,28.4414279021033,28.3080474126314,28.3433540127857,12537.4858543452,0.0,1.0
2020-01-16,29.173,29.22,29.01,29.22,17935,28.6110957306227,28.657190458602,28.4512352910351,28.657190458602,18287.2323355304,0.0,1.0
2020-01-17,29.261,29.31,29.15,29.31,9452,28.6974007532222,28.7454569589879,28.5885387360797,28.7454569589879,9637.63144886721,0.0,1.0
2020-01-21,29.225,29.29,29.18,29.24,8219,28.6620941530679,28.7258421811243,28.617960902875,28.6768052364655,8380.41608953021,0.0,1.0
2020-01-22,29.275,29.39,29.261,29.38,23104,28.7111310977267,28.8239160704419,28.6974007532222,28.8141086815102,23557.7483066682,0.0,1.0
2020-01-23,29.31,29.31,29.14,29.27,41977,28.7454569589879,28.7454569589879,28.5787313471479,28.7062274032608,42801.4023835271,0.0,1.0
2020-01-24,28.995,29.4,28.88,29.28,38184,28.4365242076374,28.8337234593737,28.3237392349222,28.7160347921926,38933.9102035067,0.0,1.0
2020-01-27,28.47,28.62,28.22,28.41,36737,27.92163628872,28.0687471226964,27.676451565426,27.8627919551295,37458.4920161907,0.0,1.0
2020-01-28,28.847,28.91,28.56,28.56,6305,28.2913748514474,28.3531614017175,28.0099027891059,28.0099027891059,6428.82631031609,0.0,1.0
2020-01-29,28.84,28.99,28.741,28.99,10490,28.2845096791951,28.4316205131715,28.1874165287707,28.4316205131715,10696.0171285037,0.0,1.0
2020-01-30,28.78,28.8,28.49,28.69,8289,28.2256653456046,28.2452801234681,27.9412510665836,28.1373988452188,8451.79084634577,0.0,1.0
2020-01-31,28.369,28.77,28.35,28.71,18291,27.8225816605093,28.2158579566728,27.8039476215389,28.1570136230823,18650.2239559067,0.0,1.0
2020-02-03,28.635,28.775,28.43,28.54,3650,28.0834582060941,28.2207616511387,27.882406732993,27.9902880112424,3721.68374824008,0.0,1.0
2020-02-04,29.19,29.2,29.01,29.05,6817,28.6277682918067,28.6375756807385,28.4512352910351,28.4904648467621,6950.8816744528,0.0,1.0
2020-02-05,29.37,29.49,29.2439,29.49,19801,28.8043012925784,28.9219899597595,28.6806301181489,28.9219899597595,20189.8794243567,0.0,1.0
2020-02-06,29.58,29.605,29.3,29.501,15026,29.0102564601454,29.0347749324748,28.7356495700561,28.9327780875845,15321.1013701522,0.0,1.0
2020-02-07,29.423,29.58,29.37,29.38,14330,28.8562804539167,29.0102564601454,28.8043012925784,28.8141086815102,14611.4323595289,0.0,1.0
2020-02-10,29.686,29.686,29.37,29.37,6168,29.114214782822,29.114214782822,28.8043012925784,28.8043012925784,6289.13571483421,0.0,1.0
2020-02-11,29.75,29.865,29.72,29.86,9688,29.1769820719853,29.2897670447005,29.14755990519,29.2848633502346,9878.26634327396,0.0,1.0
2020-02-12,29.97,29.99,29.827,29.94,16616,29.392744628484,29.4123594063475,29.2524989667598,29.3633224616887,16942.3279892486,0.0,1.0
2020-02-13,29.91,30.0,29.844,29.87,13403,29.3339002948934,29.4221667952793,29.2691715279438,29.2946707391664,13666.2266514142,0.0,1.0
2020-02-14,29.97,29.99,29.813,29.96,12482,29.392744628484,29.4123594063475,29.2387686222554,29.3829372395522,12727.138779598,0.0,1.0
2020-02-18,29.86,29.94,29.74,29.83,15703,29.2848633502346,29.3633224616887,29.1671746830535,29.2554411834394,16011.397232497,0.0,1.0
2020-02-19,30.1,30.15,30.0,30.0,13613,29.5202406845969,29.5692776292557,29.4221667952793,29.4221667952793,13880.3509218609,0.0,1.0
2020-02-20,29.896,30.07,29.59,30.0,13707,29.320169950389,29.4908185178016,29.0200638490771,29.4221667952793,13976.1970238704,0.0,1.0
2020-02-21,29.431,29.82,29.372,29.82,8878,28.8641263650622,29.2456337945076,28.8062627703648,29.2456337945076,9052.35844297957,0.0,1.0
2020-02-24,28.379,28.608,28.22,28.37,17381,27.832389049441,28.0569782559783,27.676451565426,27.8235623994024,17722.3521173044,0.0,1.0
2020-02-25,27.516,28.39,27.47,28.389,14394,26.9860113846302,27.843177177266,26.9408973955441,27.8421964383728,14676.6892800459,0.0,1.0
2020-02-26,27.512,27.98,27.43,27.758,12384,26.9820884290575,27.4410742310638,26.901667839817,27.2233501967787,12627.2141200562,0.0,1.0
2020-02-27,26.356,27.26,26.356,26.83,25456,25.848354268546,26.7349422279771,25.848354268546,26.3132245039114,25955.9401356712,0.0,1.0
2020-02-28,26.011,26.047,25.0,25.14,19185,25.5099993504003,25.5453059505546,24.5184723293994,24.655775774444,19561.7815643797,0.0,1.0
2020-03-02,27.34,27.34,26.06,26.28,7987,26.8134013394312,26.8134013394312,25.5580555561659,25.7738181126647,8143.85975265577,0.0,1.0
2020-03-03,26.585,27.69,26.389,27.35,13045,26.0729434750833,27.1566599520428,25.8807186520208,26.8232087283629,13301.1957522718,0.0,1.0
2020-03-04,27.64,27.64,26.98,27.03,31891,27.107623007384,27.107623007384,26.4603353378878,26.5093722825466,32517.3195657875,0.0,1.0
2020-03-05,26.83,27.3,26.687,27.11,73373,26.3132245039114,26.7741717837041,26.1729788421873,26.5878313940007,74814.0004546905,0.0,1.0
2020-03-06,26.365,26.365,25.83,26.26,9331,25.8571809185846,25.8571809185846,25.3324856107355,25.7542033348011,9514.25508351459,0.0,1.0
2020-03-09,24.345,25.29,22.0,24.27,43136,23.8760883543691,24.8028866084204,21.5762556498715,23.8025329373809,43983.1644285163,0.0,1.0
2020-03-10,25.66,25.66,24.56,25.5,25095,25.1657599988955,25.1657599988955,24.086947216402,25.0088417759874,25587.8503183795,0.0,1.0
2020-03-11,24.441,25.2,24.441,25.192,2309,23.970239288114,24.7146201080346,23.970239288114,24.7067741968892,2354.34733553051,0.0,1.0
2020-03-12,22.5,23.82,22.5,22.68,7758,22.0666250964595,23.3612004354517,22.0666250964595,22.2431580972311,7910.36233393056,0.0,1.0
2020-03-13,24.067,24.067,22.6,23.87,174864,23.6034429420662,23.6034429420662,22.1646989857771,23.4102373801105,178298.22108281,0.0,1.0
2020-03-16,21.621,22.951,21.1,21.1,6591,21.2045556093578,22.5089383372818,20.6935906460131,20.6935906460131,6720.44317387682,0.0,1.0
2020-03-17,22.827,22.841,21.415,22.34,8815,22.387326714528,22.4010570590325,21.0025233973635,21.9097068735513,8988.12116184558,0.0,1.0
2020-03-18,21.654,22.819,19.84,21.682,65075,21.2994911342172,22.4454183149396,19.5151890691267,21.3270327316938,66158.1087135108,0.0638,1.0
2020-03-19,22.218,22.327,21.85,22.057,2325,21.8542575976742,21.9614731021367,21.4922823165534,21.6958934121839,2363.69731477392,0.0,1.0
2020-03-20,21.03,22.0,20.92,22.0,3651,20.6857069618818,21.6398265887494,20.577507828938,21.6398265887494,3711.76726719981,0.0,1.0
2020-03-23,20.627,20.92,20.32,20.92,3508,20.2893046839151,20.577507828938,19.987330740154,20.577507828938,3566.38717429114,0.0,1.0
2020-03-24,21.551,21.998,21.32,21.45,5276,21.1981774006426,21.6378593317868,20.9709592214607,21.0988309240306,5363.81377752567,0.0,1.0
2020-03-25,22.595,23.365,22.25,22.28,14619,22.2250855351269,22.9824794657331,21.8857337090761,21.9152425635153,14862.3187288946,0.0,1.0
2020-03-26,23.826,23.826,23.0,23.0,8412,23.4359321956156,23.4359321956156,22.6234550700562,22.6234550700562,8552.00938145296,0.0,1.0
2020-03-27,23.063,23.43,23.05,23.2,3351,22.6854236643785,23.0464153170181,22.6726364941215,22.8201807663175,3406.77406529349,0.0,1.0
2020-03-30,23.865,23.865,23.383,23.383,1226,23.4742937063865,23.4742937063865,23.0001847783967,23.0001847783967,1246.40555179046,0.0,1.0
2020-03-31,23.5,23.84,23.5,23.75,6096,23.1152693107096,23.4497029943539,23.1152693107096,23.3611764310362,6197.46186273623,0.0,1.0
2020-04-01,22.461,23.365,22.35,23.365,4713,22.0932793186318,22.9824794657331,21.9840965572067,22.9824794657331,4791.44320194815,0.0,1.0
2020-04-02,22.853,22.906,22.41,22.41,1555,22.4788616833041,22.5309939928133,22.0431142660852,22.0431142660852,1580.88142988104,0.0,1.0
2020-04-03,22.645,22.699,22.645,22.699,295,22.2742669591922,22.3273828971828,22.2742669591922,22.3273828971828,299.90998187454,0.0,1.0
2020-04-06,24.331,24.331,23.6,23.93,4636,23.9326645786755,23.9326645786755,23.2136321588402,23.5382295576715,4713.16161345886,0.0,1.0
2020-04-07,24.619,24.66,24.6,24.633,4876,24.2159495812918,24.2562783490254,24.197260640147,24.2297203800301,4957.15617498392,0.0,1.0
2020-04-08,24.911,24.911,24.31,24.5,2214,24.5031690978334,24.5031690978334,23.9120083805681,24.0988977920163,2250.84983006858,0.0,1.0
2020-04-09,25.186,25.225,25.04,25.04,5734,24.7736669301928,24.8120284409638,24.630057171922,24.630057171922,5829.43673243596,0.0,1.0
2020-04-13,25.101,25.19,24.889,24.951,5475,24.6900585092817,24.777601444118,24.4815292712447,24.5425142370857,5566.12593479019,0.0,1.0
2020-04-14,25.963,26.0,25.57,25.57,8009,25.5379462601682,25.5743405139765,25.1513802670146,25.1513802670146,8142.30184689215,0.0,1.0
2020-04-15,25.42,25.64,25.22,25.31,26534,25.0038359948186,25.2202342607061,24.8071102985572,24.8956368618748,26975.6320646069,0.0,1.0
2020-04-16,25.823,25.939,25.572,25.77,16584,25.4002382727852,25.5143391766168,25.1533475239772,25.348105963276,16860.0242013809,0.0,1.0
2020-04-17,25.981,26.35,25.7,26.35,25343,25.5556515728317,25.9186104824339,25.2792519695845,25.9186104824339,25764.8090530388,0.0,1.0
2020-04-20,26.115,26.36,25.89,26.06,7005,25.6874577893268,25.928446767247,25.4661413810328,25.6333582228549,7121.59126451237,0.0,1.0
2020-04-21,25.248,25.8,25.077,25.8,5012,24.8346518960338,25.3776148177152,24.6664514257304,25.3776148177152,5095.41975984811,0.0,1.0
2020-04-22,25.805,25.85,25.63,25.63,16581,25.3825329601217,25.4267962417805,25.210397975893,25.210397975893,16856.9742693618,0.0,1.0
2020-04-23,25.805,25.805,25.805,25.805,201,25.3825329601217,25.3825329601217,25.3825329601217,25.3825329601217,204.345445277229,0.0,1.0
2020-04-24,26.222,26.255,25.789,25.915,2445,25.7927060368266,25.8251657767098,25.3667949044208,25.4907320930654,2485.69459553644,0.0,1.0
2020-04-27,26.484,26.53,26.37,26.37,10335,26.050416698929,26.0956636090691,25.93828305206,25.93828305206,10507.0158056724,0.0,1.0
2020-04-28,26.1,26.8,26.1,26.8,4305,25.6727033621072,26.361243299022,25.6727033621072,26.361243299022,4376.65244735557,0.0,1.0
2020-04-29,26.851,27.0,26.778,26.78,3851,26.4114083515686,26.5579689952833,26.3396034724332,26.3415707293958,3915.09606847068,0.0,1.0
2020-04-30,26.835,26.89,26.66,26.88,4878,26.3956702958677,26.4497698623396,26.223535311639,26.4399335775265,4959.18946299662,0.0,1.0
2020-05-01,26.1,26.5,26.1,26.335,14600,25.6727033621072,26.0661547546299,25.6727033621072,25.9038560552143,14843.0024927738,0.0,1.0
2020-05-04,26.355,26.37,25.95,26.031,15698,25.9235286248404,25.93828305206,25.5251590899112,25.604832996897,15959.2776117509,0.0,1.0
2020-05-05,26.785,26.92,26.6,26.6,186870,26.3464888718024,26.4792787167788,26.1645176027606,26.1645176027606,189980.265467441,0.0,1.0
2020-05-06,26.77,26.925,26.72,26.84,7559,26.3317344445828,26.4841968591853,26.2825530205174,26.4005884382742,7684.81204403268,0.0,1.0
2020-05-07,26.96,27.06,26.93,26.94,3935,26.518623856031,26.6169867041617,26.4891150015918,26.4989512864049,4000.49416500446,0.0,1.0
2020-05-08,27.338,27.39,27.2,27.39,35744,26.890435421965,26.941584102993,26.7546946915447,26.941584102993,36338.9233631306,0.0,1.0
2020-05-11,27.539,27.64,27.25,27.25,8451,27.0881447467077,27.1874912233197,26.80387611561,26.80387611561,8591.65849770078,0.0,1.0
2020-05-12,27.011,27.569,27.011,27.55,5045,26.5687889085777,27.1176536011469,26.5687889085777,27.098964660002,5128.9690120578,0.0,1.0
2020-05-13,26.592,27.06,26.34,26.8,11373,26.1566485749101,26.6169867041617,25.9087741976208,26.361243299022,11562.2922842683,0.0,1.0
2020-05-14,26.84,26.84,26.201,26.259,3668,26.4005884382742,26.4005884382742,25.7720498387192,25.829100290635,3729.05021530784,0.0,1.0
2020-05-15,27.065,27.065,26.6,26.81,9830,26.6219048465683,26.6219048465683,26.1645176027606,26.371079583835,9993.61058246345,0.0,1.0
2020-05-18,27.66,27.74,27.54,27.62,11561,27.2071637929458,27.2858540714503,27.089128375189,27.1678186536935,11753.4213574629,0.0,1.0
2020-05-19,27.563,27.824,27.563,27.6,12653,27.111751830259,27.3684788638801,27.111751830259,27.1481460840674,12863.5966124019,0.0,1.0
2020-05-20,27.85,27.939,27.79,27.82,5866,27.3940532043941,27.4815961392304,27.3350354955157,27.3645443499549,5963.63374127474,0.0,1.0
2020-05-21,27.683,27.934,27.65,27.68,3948,27.2297872480158,27.4766779968239,27.1973275081327,27.2268363625719,4013.71053708706,0.0,1.0
2020-05-22,27.814,27.814,27.57,27.57,3122,27.358642579067,27.358642579067,27.1186372296282,27.1186372296282,3173.96258783835,0.0,1.0
2020-05-26,27.974,28.41,27.974,28.41,6928,27.5160231360761,27.9448851539259,27.5160231360761,27.9448851539259,7043.30967602309,0.0,1.0
2020-05-27,28.023,28.12,27.65,28.12,13965,27.5642209316602,27.6596328943469,27.1973275081327,27.6596328943469,14197.4335487388,0.0,1.0
2020-05-28,28.113,28.479,28.051,28.195,5440,27.6527474949778,28.0127555191361,27.5917625291367,27.7334050304449,5530.54339456777,0.0,1.0
2020-05-29,28.396,28.396,27.98,28.12,2094,27.9311143551876,27.9311143551876,27.521924906964,27.6596328943469,2128.85254930605,0.0,1.0
2020-06-01,28.441,28.49,28.28,28.37,15369,27.9753776368464,28.0235754324304,27.817013451356,27.9055400146736,15624.8017336603,0.0,1.0
2020-06-02,28.598,28.598,28.29,28.397,9272,28.1298073084116,28.1298073084116,27.8268497361691,27.9320979836689,9426.32322691772,0.0,1.0
2020-06-03,28.809,28.85,28.75,28.83,3990,28.3373529179673,28.3776816857009,28.2793188375702,28.3580091160747,4056.40958535394,0.0,1.0
2020-06-04,28.521,28.87,28.521,28.695,9187,28.0540679153509,28.397354255327,28.0540679153509,28.2252192710983,9339.90848637762,0.0,1.0
2020-06-05,29.151,29.24,29.02,29.02,13249,28.6737538585742,28.7612967934105,28.544898527523,28.544898527523,13469.5164401891,0.0,1.0
2020-06-08,29.375,29.382,29.093,29.23,19216,28.8940866383869,28.9009720377561,28.6167034066584,28.7514605085975,19535.8312261056,0.0,1.0
2020-06-09,29.404,29.492,29.34,29.34,2226,28.9226118643448,29.0091711706998,28.8596596415412,28.8596596415412,2263.04955814483,0.0,1.0
2020-06-10,29.558,29.65,29.395,29.6,5677,29.0740906504661,29.1645844707463,28.9137592080131,29.115403046681,5771.48802407376,0.0,1.0
2020-06-11,27.939,28.98,27.939,28.98,4776,27.4815961392304,28.5055533882708,27.4815961392304,28.5055533882708,4855.49177434847,0.0,1.0
2020-06-12,28.209,28.86,27.93,28.86,10381,27.7471758291832,28.3875179705139,27.4727434828986,28.3875179705139,10553.7814299647,0.0,1.0
2020-06-15,28.383,28.5,27.96,27.983,8479,27.9183271849306,28.0334117172435,27.5022523373378,27.5248757924079,8620.12452987871,0.0,1.0
2020-06-16,29.02,29.29,28.95,29.29,7063,28.544898527523,28.8104782174759,28.4760445338316,28.8104782174759,7180.55661688093,0.0,1.0
2020-06-17,29.0,29.362,28.98,29.14,9691,28.5706695937333,28.9273103659033,28.5509656836686,28.7085969641858,9836.62630229861,0.0462,1.0
2020-06-18,29.008,29.07,28.89,28.98,17973,28.5785511577591,28.6396332789595,28.4622980883777,28.5509656836686,18243.0796131682,0.0,1.0
2020-06-19,29.056,29.56,27.45,29.41,6840,28.6258405419143,29.1223790755433,27.0436165637234,28.9745997500585,6942.78442964838,0.0,1.0
2020-06-22,29.24,29.24,29.06,29.06,480,28.807116514509,28.807116514509,28.6297813239272,28.6297813239272,487.212942431466,0.0,1.0
2020-06-23,29.469,29.62,29.435,29.46,7436,29.0327262847492,29.1814908057372,28.9992296376393,29.0238595252201,7547.74049983412,0.0,1.0
2020-06-24,28.665,29.1,28.647,29.098,5623,28.2406291001505,28.6691891440565,28.2228955810923,28.66721875305,5707.49661519194,0.0,1.0
2020-06-25,28.951,28.951,28.485,28.56,2889,28.5223950140749,28.5223950140749,28.0632939095687,28.1371835723111,2932.41289725938,0.0,1.0
2020-06-26,28.28,28.31,28.275,28.31,805,27.8613288314061,27.8908846965031,27.8564028538899,27.8908846965031,817.096705536104,0.0,1.0
2020-06-29,28.5693,28.5693,28.15,28.44,1222,28.1463458904912,28.1463458904912,27.7332534159859,28.0189601119232,1240.36294927344,0.0,1.0
2020-06-30,29.15,29.19,28.85,28.85,2417,28.7184489192181,28.7578567393474,28.4228902682484,28.4228902682484,2453.32017053511,0.0,1.0
2020-07-01,29.43,29.74,28.99,29.39,11555,28.9943036601231,29.2997142661251,28.5608176387009,28.9548958399938,11728.6365620741,0.0,1.0
2020-07-02,29.507,29.735,29.507,29.6,1468,29.070163713872,29.2947882886089,29.070163713872,29.1617868956726,1490.05958226957,0.0,1.0
2020-07-06,30.087,30.2,29.895,30.06,17339,29.6415771057466,29.7529041976119,29.4524195691261,29.6149768271594,17599.5525183733,0.0,1.0
2020-07-07,29.838,30.255,29.838,30.11,9567,29.3962634254418,29.8070899502897,29.3962634254418,29.664236602321,9710.76295883717,0.0,1.0
2020-07-08,30.045,30.16,29.89,30.16,3000,29.6001988946109,29.7134963774826,29.4474935916099,29.7134963774826,3045.08089019666,0.0,1.0
2020-07-09,30.185,30.34,29.74,30.17,3624,29.7381262650634,29.8908315680644,29.2997142661251,29.7233483325149,3678.45771535757,0.0,1.0
2020-07-10,30.4,30.4,30.16,30.2,4399,29.9499432982583,29.9499432982583,29.7134963774826,29.7529041976119,4465.10361199171,0.0,1.0
2020-07-13,29.937,30.82,29.937,30.65,3759,29.4937977802618,30.3637254096158,29.4937977802618,30.1962421740664,3815.48635541642,0.0,1.0
2020-07-14,30.308,30.38,29.61,29.88,7510,29.859305311961,29.9302393881937,29.1716388507049,29.4376416365776,7622.85249512563,0.0,1.0
2020-07-15,30.469,30.65,30.28,30.56,3435,30.0179217879813,30.1962421740664,29.8317198378705,30.1075745787755,3486.61761927518,0.0,1.0
2020-07-16,30.289,30.36,30.187,30.187,4539,29.8405865973996,29.910535478129,29.7400966560699,29.7400966560699,4607.20738686754,0.0,1.0
2020-07-17,30.376,30.4,30.25,30.4,455,29.9262986061808,29.9499432982583,29.8021639727735,29.9499432982583,461.837268346493,0.0,1.0
2020-07-20,30.96,31.04,30.602,30.602,256336,30.5016527800683,30.5804684203269,30.1489527899112,30.1489527899112,260187.951689818,0.0,1.0
2020-07-21,30.81,32.08,30.68,31.78,549551,30.3538734545835,31.6050717436884,30.2257980391633,31.3095130927187,557809.082762822,0.0,1.0
2020-07-22,30.9695,31.275,30.7001,31.08,233253,30.511012137349,30.8119893635865,30.2456004687783,30.6198762404562,236758.084293681,0.0,1.0
2020-07-23,30.3709,31.1,30.25,31.06,297963,29.9212741091143,30.6395801505208,29.8021639727735,30.6001723303916,302440.479095222,0.0,1.0
2020-07-24,30.1109,30.32,29.7812,30.11,183512,29.6651232782739,29.8711276579997,29.3403043208582,29.664236602321,186269.628107257,0.0,1.0
2020-07-27,30.53,30.53,30.15,30.4,119079,30.0780187136785,30.0780187136785,29.7036444224503,29.9499432982583,120868.395774576,0.0,1.0
2020-07-28,30.1993,30.61,30.19,30.61,67188,29.7522145607596,30.1568343539371,29.7430522425796,30.1568343539371,68197.6316168445,0.0,1.0
2020-07-29,30.5182,30.62,30.29,30.39,59645,30.0663934067404,30.1666863089694,29.8415717929028,29.940091343226,60541.2832319266,0.0,1.0
2020-07-30,30.56,30.6,30.11,30.28,76765,30.1075745787755,30.1469823989048,29.664236602321,29.8317198378705,77918.5448453155,0.0,1.0
2020-07-31,30.95,31.33,30.42,31.33,101497,30.491800825036,30.8661751162642,29.969647208323,30.8661751162642,103022.191704097,0.0,1.0
2020-08-03,31.2249,31.39,31.12,31.14,123879,30.7626310688746,30.9252868464582,30.6592840605855,30.6789879706501,125740.525198891,0.0,1.0
2020-08-04,31.2468,31.31,31.08,31.25,59120,30.7842068503953,30.8464712061996,30.6198762404562,30.7873594760057,60008.3940761423,0.0,1.0
2020-08-05,31.54,31.63,31.315,31.44,113739,31.073066171943,31.1617337672339,30.8513971837158,30.9745466216198,115448.151790026,0.0,1.0
2020-08-06,31.7661,31.82,31.38,31.56,73048,31.2958188752238,31.348920912848,30.9154348914259,31.0927700820077,74145.6896223619,0.0,1.0
2020-08-07,31.65,31.81,31.4117,31.74,93690,31.1814376772985,31.3390689578157,30.9466655888783,31.2701052725894,95097.8762008419,0.0,1.0
2020-08-10,31.55,31.89,31.305,31.89,61124,31.0829181269753,31.4178845980743,30.8415452286834,31.4178845980743,62042.5081107936,0.0,1.0
2020-08-11,31.1572,31.7199,31.1101,31.5,44334,30.6959333333057,31.2503028429745,30.6495306251035,31.0336583518137,45000.2053953263,0.0,1.0
2020-08-12,31.84,31.8999,31.37,31.37,51021,31.3686248229127,31.4276380335563,30.9055829363935,30.9055829363935,51787.6906995746,0.0,1.0
2020-08-13,31.87,32.03,31.7962,31.9,49140,31.3981806880096,31.5558119685268,31.3254732598711,31.4277365531066,49878.4249814214,0.0,1.0
2020-08-14,31.8077,32.0,31.764,31.95,28522,31.3368030081583,31.5262561034298,31.293749964667,31.4769963282682,28950.599050063,0.0,1.0
2020-08-17,32.09,32.12,31.81,31.86,53211,31.6149236987207,31.6444795638177,31.3390689578157,31.3883287329773,54010.5997494182,0.0,1.0
2020-08-18,32.25,32.31,32.0479,32.25,54139,31.7725549792379,31.8316667094318,31.5734469680346,31.7725549792379,54952.5447714523,0.0,1.0
2020-08-19,32.18,32.467,32.14,32.4,101312,31.7035912940116,31.9863424034392,31.6641834738823,31.9203343047227,102834.411715868,0.0,1.0
2020-08-20,32.45,32.46,32.03,32.09,44116,31.9695940798843,31.9794460349166,31.5558119685268,31.6149236987207,44778.9295173053,0.0,1.0
2020-08-21,32.61,32.71,32.3701,32.5,66904,32.1272253604014,32.2257449107247,31.890876959176,32.0188538550459,67909.3639592393,0.0,1.0
2020-08-24,32.7999,33.0,32.65,33.0,50506,32.3143139864652,32.511451606662,32.1666331805307,32.511451606662,51264.9518134243,0.0,1.0
2020-08-25,33.02,33.16,32.77,32.9,52363,32.5311555167266,32.6690828871791,32.2848566409186,32.4129320563388,53149.856884456,0.0,1.0
2020-08-26,33.5601,33.59,33.09,33.18,63846,33.0632596080223,33.092716953569,32.6001192019529,32.6887867972438,64805.4115051654,0.0,1.0
2020-08-27,33.64,33.85,33.4104,33.76,76873,33.1419767287306,33.3488677844094,32.9157758411885,33.2602001891184,78028.1677573627,0.0,1.0
2020-08-28,33.8157,33.88,33.675,33.68,65474,33.3150755786485,33.3784236495063,33.1764585713437,33.1813845488599,66457.8754015787,0.0,1.0
2020-08-31,33.9,34.11,33.818,33.82,88589,33.398127559571,33.6050186152497,33.3173415283059,33.3193119193124,89920.2236605439,0.0,1.0
2020-09-01,34.32,34.32,33.98,34.17,81438,33.8119096709285,33.8119096709285,33.4769431998295,33.6641303454436,82661.7658452785,0.0,1.0
2020-09-02,34.799,34.85,34.19,34.65,65361,34.2838183169767,34.3340632876415,33.6838342555083,34.1370241869951,66343.1773547147,0.0,1.0
2020-09-03,33.07,34.53,32.73,34.53,217494,32.5804152918882,34.0188007266072,32.2454488207893,34.0188007266072,220762.274377478,0.0,1.0
2020-09-04,32.78,33.275,31.66,33.04,149646,32.2947085959509,32.7823803700508,31.1912896323309,32.5508594267913,151894.72496479,0.0,1.0
2020-09-08,31.5964,32.255,31.5055,32.12,223724,31.1286311983253,31.777480956754,31.0390769270815,31.6444795638177,227085.892359453,0.0,1.0
2020-09-09,32.47,32.635,32.0217,32.2,76822,31.9892979899489,32.1518552479822,31.54763484585,31.7232952040763,77976.4013822294,0.0,1.0
2020-09-10,31.9356,32.8399,31.73,32.74,57247,31.4628095130217,32.3537218065945,31.2602533175571,32.2553007758216,58107.248573696,0.0,1.0
2020-09-11,31.7367,32.08,31.35,31.94,50266,31.2668541274288,31.6050717436884,30.8858790263289,31.4671443732359,51021.3453422084,0.0,1.0
2020-09-14,32.24,32.48,31.97,32.01,45531,31.7627030242055,31.9991499449813,31.4967002383328,31.5361080584621,46215.1926705148,0.0,1.0
2020-09-15,32.5512,32.94,32.39,32.7,86982,32.0692958648114,32.4523398764681,31.9104823496904,32.2158929556923,88289.075330362,0.0,1.0
2020-09-16,32.245,32.71,32.1933,32.71,74977,31.8022093638851,32.2608239507732,31.7512193119666,32.2608239507732,76020.9247520233,0.0351,1.0
2020-09-17,31.84,31.9899,31.5101,31.52,74344,31.4027708527246,31.5506124152504,31.0774010630162,31.0871651155112,75379.1113243315,0.0,1.0
2020-09-18,31.5,32.0,31.29,32.0,36596,31.0674397569354,31.5605737213312,30.8603234918892,31.5605737213312,37105.5358606645,0.0,1.0
2020-09-21,31.26,31.27,30.635,31.0,67359,30.8307354540254,30.8405981333133,30.2143179985307,30.5743057925396,68296.8573078615,0.0,1.0
2020-09-22,31.74,31.88,31.16,31.5,23268,31.3041440598454,31.4422215698762,30.7321086611463,31.0674397569354,23591.9665648142,0.0,1.0
2020-09-23,30.8646,31.74,30.86,31.74,28604,30.4407651149812,31.3041440598454,30.4362282825088,31.3041440598454,29002.2611148335,0.0,1.0
2020-09-24,30.9989,31.1956,30.25,30.54,25086,30.5732208978179,30.7672197994112,29.8346048459459,30.1206225452955,25435.2790633028,0.0,1.0
2020-09-25,31.53,31.6,30.75,30.93,26687,31.0970277947992,31.1660665498146,30.3277388103417,30.5052670375242,27058.5702129618,0.0,1.0
2020-09-28,32.0261,32.124,31.81,31.9,24286,31.5863153142727,31.6828709445014,31.3731828148608,31.461946928452,24624.1404501065,0.0,1.0
2020-09-29,31.9553,32.1674,31.78,32.12,31620,31.5164875449142,31.7256749726109,31.3435947769971,31.6789258727862,32060.2536865836,0.0,1.0
2020-09-30,32.23,32.5855,31.88,31.99,22761,31.7874153449533,32.1380335936387,31.4422215698762,31.5507110420433,23077.907468701,0.0,1.0
2020-10-01,32.45,32.6799,32.41,32.59,19036,32.0043942892874,32.2311372861166,31.9649435721358,32.1424717993183,19301.0433010058,0.0,1.0
2020-10-02,32.0113,32.385,31.7586,31.92,25167,31.5717185489266,31.940286873916,31.3224886433209,31.4816722870279,25517.4068478889,0.0,1.0
2020-10-05,32.6189,32.65,32.14,32.25,42095,32.1709749424603,32.2016478750457,31.698651231362,31.8071407035291,42681.0999031225,0.0,1.0
2020-10-06,32.14,32.96,32.02,32.62,61806,31.698651231362,32.5073909329711,31.580299079907,32.172059837182,62666.5414090128,0.0,1.0
2020-10-07,32.76,32.8,31.61,32.44,46611,32.3101373472128,32.3495880643645,31.1759292291025,31.9945316099995,47259.9773746156,0.0,1.0
2020-10-08,32.87,32.93,32.77,32.9,18315,32.4186268193799,32.4778028951074,32.3200000265007,32.4482148572436,18570.0046258627,0.0,1.0
2020-10-09,33.2511,33.305,32.9,32.9,19779,32.7944935270424,32.8476533684042,32.4482148572436,32.4482148572436,20054.3882880119,0.0,1.0
2020-10-12,33.84,34.14,33.63,33.77,94171,33.3753067103078,33.6711870889452,33.1681904452615,33.3062679552923,95482.1679291351,0.0,1.0
2020-10-13,33.83,34.1135,33.6,33.94,23852,33.3654440310198,33.6450509888323,33.1386024073978,33.4739335031869,24184.0977524475,0.0,1.0
2020-10-14,33.6,34.05,33.525,34.05,21086,33.1386024073978,33.582422975354,33.0646323127384,33.582422975354,21379.5859973213,0.0,1.0
2020-10-15,33.51,33.52,32.6011,33.07,17425,33.0498382938065,33.0597009730944,32.1534193733278,32.6158804051382,17667.6129186818,0.0,1.0
2020-10-16,33.43,33.795,33.43,33.7,22761,32.9709368595032,33.3309246535121,32.9709368595032,33.2372292002769,23077.9074687011,0.0,1.0
2020-10-19,32.8328,33.71,32.83,33.69,38766,32.3819376524289,33.2470918795648,32.3791761022282,33.227366520989,39305.7493489594,0.0,1.0
2020-10-20,33.0579,33.365,32.96,33.13,18988,32.6039465631998,32.9068294441317,32.5073909329711,32.6750564808657,19252.3749842141,0.0,1.0
2020-10-21,33.03,33.31,33.03,33.15,278807,32.5764296879866,32.8525847080482,32.5764296879866,32.6947818394415,282688.904161774,0.0,1.0
2020-10-22,33.0543,33.19,32.73,33.14,28320,32.6003959986562,32.7342325565932,32.2805493093491,32.6849191601536,28714.3069071488,0.0,1.0
2020-10-23,33.13,33.1894,32.95,33.17,12186,32.6750564808657,32.7336407958359,32.4975282536832,32.7145071980174,12355.6689255126,0.0,1.0
2020-10-26,32.48,32.9967,32.2,32.76,35679,32.0339823271512,32.5435869659578,31.7578273070895,32.3101373472128,36175.7682252882,0.0,1.0
2020-10-27,32.6765,32.7651,32.56,32.72,18860,32.2277839751587,32.3151673136497,32.1128837614545,32.2706866300612,19122.5928061026,0.0,1.0
2020-10-28,31.49,32.22,31.48,32.22,46296,31.0575770776475,31.7775526656654,31.0477143983596,31.7775526656654,46940.5915456695,0.0,1.0
2020-10-29,31.84,32.1694,31.5,31.51,46285,31.4027708527246,31.7276475084685,31.0674397569354,31.0773024362233,46929.438389738,0.0,1.0
2020-10-30,31.35,31.7,31.01,31.7,49093,30.9194995676167,31.2646933426937,30.5841684718275,31.2646933426937,49776.534922057,0.0,1.0
2020-11-02,31.57,31.85,31.2757,31.85,24662,31.1364785119508,31.4126335320125,30.8462198605075,31.4126335320125,25005.3755983088,0.0,1.0
2020-11-03,32.12,32.34,31.89,31.98,17418,31.6789258727862,31.8959048171204,31.4520842491641,31.5408483627554,17660.5154558163,0.0,1.0
2020-11-04,33.28,33.54,32.77,32.77,36255,32.8229966701845,33.0794263316703,32.3200000265007,32.3200000265007,36759.7880267895,0.0,1.0
2020-11-05,33.98,34.5,33.78,33.97,103614,33.5133842203386,34.0262435433102,33.3161306345803,33.5035215410507,105056.645334651,0.0,1.0
2020-11-06,33.98,34.05,33.64,33.81,33299,33.5133842203386,33.582422975354,33.1780531245494,33.345718672444,33762.6308510292,0.0,1.0
2020-11-09,33.7,35.28,33.7,35.07,62127,33.2372292002769,34.7955325277677,33.2372292002769,34.5884162627214,62992.0107775578,0.0,1.0
2020-11-10,33.44,33.94,32.78,33.94,166029,32.9807995387911,33.4739335031869,32.3298627057887,33.4739335031869,168340.666012959,0.0,1.0
2020-11-11,33.92,33.945,33.71,33.78,22063,33.4542081446111,33.4788648428309,33.2470918795648,33.3161306345803,22370.1890286873,0.0,1.0
2020-11-12,33.6799,33.97,33.53,33.73,33594,33.2174052149082,33.5035215410507,33.0695636523824,33.2668172381407,34061.7382146454,0.0,1.0
2020-11-13,34.03,34.05,33.38,33.76,63719,33.5626976167782,33.582422975354,32.9216234630636,33.2964052760044,64606.1766178183,0.0,1.0
2020-11-16,34.15,34.24,33.98,34.19,38034,33.6810497682331,33.7698138818244,33.5133842203386,33.7205004853848,38563.5575178849,0.0,1.0
2020-11-17,34.1,34.2499,34.0,34.17,24894,33.6317363717936,33.7795779343194,33.5331095789144,33.700775126809,25240.6057961357,0.0,1.0
2020-11-18,33.77,34.23,33.77,34.22,53702,33.3062679552923,33.7599512025365,33.3062679552923,33.7500885232486,54449.7072573343,0.0,1.0
2020-11-19,33.9828,34.0025,33.6501,33.7,25129,33.5161457705392,33.5355752487364,33.1880144306302,33.2372292002769,25478.8777637621,0.0,1.0
2020-11-20,33.7796,34.09,33.7796,34.09,21443,33.3157361274087,33.6218736925057,33.3157361274087,33.6218736925057,21741.5566034602,0.0,1.0
2020-11-23,33.81,34.01,33.64,33.83,54866,33.345718672444,33.5429722582023,33.1780531245494,33.3654440310198,55629.9139395349,0.0,1.0
2020-11-24,34.28,34.32,33.86,33.86,39099,33.8092645989761,33.8487153161277,33.3950320688836,33.3950320688836,39643.3857967023,0.0,1.0
2020-11-25,34.38,34.43,34.22,34.39,20780,33.9078913918552,33.9572047882948,33.7500885232486,33.9177540711431,21069.3254777737,0.0,1.0
2020-11-27,34.529,34.63,34.44,34.44,14177,34.0548453132452,34.1544583740531,33.9670674675827,33.9670674675827,14374.3901491048,0.0,1.0
2020-11-30,34.58,34.7,34.1847,34.7,38392,34.1051449776135,34.2234971290685,33.7152732653622,34.2234971290685,38926.5420472902,0.0,1.0
2020-12-01,35.0,35.13,34.7579,35.0,20658,34.519377507706,34.6475923384489,34.2806020421456,34.519377507706,20945.6268392613,0.0,1.0
2020-12-02,34.98,35.0,34.68,34.88,12909,34.4996521491302,34.519377507706,34.2037717704927,34.401025356251,13088.7354471887,0.0,1.0
2020-12-03,34.8747,35.07,34.86,35.06,10234,34.3957981362284,34.5884162627214,34.3812999976752,34.5785535834335,10376.4907093136,0.0,1.0
2020-12-04,35.14,35.26,34.9502,35.03,24081,34.6574550177368,34.7758071691918,34.4702613648522,34.5489655455698,24416.286180475,0.0,1.0
2020-12-07,35.23,35.23,35.113,35.18,18538,34.7462191313281,34.7462191313281,34.6308257836595,34.6969057348885,18796.1095142911,0.0,1.0
2020-12-08,35.31,35.31,35.04,35.055,12084,34.8251205656314,34.8251205656314,34.5588282248577,34.5736222437895,12252.24875233,0.0,1.0
2020-12-09,35.16,35.36,34.72,35.36,27988,34.6771803763127,34.874433962071,34.2432224876444,34.874433962071,28377.6843826723,0.0,1.0
2020-12-10,34.83,34.9271,34.5224,34.75,38066,34.3517119598114,34.4474785756971,34.0483359449151,34.2728105255081,38596.0030624127,0.0,1.0
2020-12-11,34.72,34.77,34.49,34.65,12952,34.2432224876444,34.2925358840839,34.0163808640223,34.1741837326289,13132.334147648,0.0,1.0
2020-12-14,34.8256,35.12,34.8256,34.84,6092,34.3473723809248,34.637729659161,34.3473723809248,34.3615746390994,6176.82053948977,0.0,1.0
2020-12-15,35.1568,35.1999,34.925,34.96,5274,34.6740243189405,34.7165324666714,34.4454074130466,34.4799267905543,5347.43130749657,0.0,1.0
2020-12-16,35.365,35.365,35.16,35.31,14848,34.8793653017149,34.8793653017149,34.6771803763127,34.8251205656314,15054.7326609232,0.0,1.0
2020-12-17,35.53,35.6099,35.32,35.32,15349,35.0420995099656,35.120902317476,34.8349832449193,34.8349832449193,15562.7082174374,0.0,1.0
2020-12-18,35.57,35.72,35.0,35.72,22327,35.0815502271172,35.229490416436,34.519377507706,35.229490416436,22637.8647710421,0.0,1.0
2020-12-21,35.52,35.67,34.86,35.65,38309,35.0322368306776,35.1801770199964,34.3812999976752,35.1604516614205,38842.3864161711,0.0,1.0
2020-12-22,35.46,35.57,35.3657,35.41,30679,34.9730607549501,35.0815502271172,34.8800556892651,34.9237473585106,31106.1518928114,0.0,1.0
2020-12-23,35.45,35.6599,35.45,35.47,18406,34.9631980756622,35.1702157139156,34.9631980756622,34.9829234342381,18662.2716431138,0.0,1.0
2020-12-24,35.5077,35.5279,35.4,35.4,8581,35.0201057351535,35.0400283473151,34.9138846792226,34.9138846792226,8700.47554979675,0.0,1.0
2020-12-28,35.94,36.005,35.64,35.7,22784,35.4464693607701,35.5105767761416,35.1505889821326,35.2097650578601,23101.2277038305,0.0,1.0
2020-12-29,35.88,36.2,35.83,36.2,27339,35.3872932850426,35.7028990222559,35.337979888603,35.7028990222559,27719.6481827169,0.0,1.0
2020-12-30,35.81,35.905,35.73,35.73,9303,35.3648852777005,35.4587044371917,35.2858796697078,35.2858796697078,9420.09078734559,0.04728,1.0
2020-12-31,36.05,36.05,35.67,35.69,15924,35.6019021016784,35.6019021016784,35.2266254637134,35.2463768657115,16124.4249916899,0.0,1.0
2021-01-04,35.43,36.39,35.01,36.39,38279,34.9896086397355,35.937675935647,34.5748291977742,35.937675935647,38760.7927817695,0.0,1.0
2021-01-05,35.74,35.77,35.46,35.49,31564,35.2957553707069,35.3253824737042,35.0192357427327,35.04886284573,31961.2754607951,0.0,1.0
2021-01-06,35.78,35.99,35.44,35.45,15063,35.3352581747032,35.5426478956839,34.9994843407346,35.0093600417337,15252.5881468114,0.0,1.0
2021-01-07,36.4,36.42,35.96,36.0,39516,35.9475516366461,35.9673030386443,35.5130207926867,35.552523596683,40013.3620931687,0.0,1.0
2021-01-08,36.61,36.77,36.19,36.63,24273,36.1549413576268,36.312952573612,35.7401619156655,36.1746927596249,24578.508403874,0.0,1.0
2021-01-11,36.35,36.55,36.18,36.18,22240,35.8981731316507,36.0956871516323,35.7302862146664,35.7302862146664,22519.9203601597,0.0,1.0
2021-01-12,36.35,36.45,36.14,36.45,12227,35.8981731316507,35.9969301416415,35.6907834106701,35.9969301416415,12380.8932663522,0.0,1.0
2021-01-13,36.38,36.48,36.18,36.19,19433,35.927800234648,36.0265572446387,35.7302862146664,35.7401619156655,19677.5904837672,0.0,1.0
2021-01-14,36.11,36.49,36.11,36.35,29459,35.6611563076728,36.0364329456378,35.6611563076728,35.8981731316507,29829.7812000875,0.0,1.0
2021-01-15,35.915,36.12,35.74,36.1,37724,35.4685801381908,35.6710320086719,35.2957553707069,35.6512806066738,38198.8073591127,0.0,1.0
2021-01-19,36.21,36.32,36.0,36.06,16559,35.7599133176636,35.8685460286535,35.552523596683,35.6117778026774,16767.4173221171,0.0,1.0
2021-01-20,36.66,36.75,36.21,36.47,36005,36.2043198626221,36.2932011716139,35.7599133176636,36.0166815436397,36458.1714283971,0.0,1.0
2021-01-21,37.12,37.1499,36.7,36.88,27903,36.6586021085798,36.688130454567,36.2438226666185,36.4215852846019,28254.196843954,0.0,1.0
2021-01-22,37.01,37.13,37.0,37.01,13321,36.5499693975899,36.6684778095789,36.5400936965908,36.5499693975899,13488.6627301119,0.0,1.0
2021-01-25,37.26,37.4094,36.68,37.35,21505,36.7968619225669,36.9444048954931,36.2240712646203,36.8857432315586,21775.6693950195,0.0,1.0
2021-01-26,37.2,37.42,37.19,37.41,22256,36.7376077165724,36.9548731385521,36.7277320155733,36.944997437553,22536.1217417138,0.0,1.0
2021-01-27,36.15,37.0,35.96,37.0,39358,35.7006591116691,36.5400936965908,35.5130207926867,36.5400936965908,39853.3734503223,0.0,1.0
2021-01-28,36.43,36.87,36.18,36.18,21245,35.9771787396433,36.4117095836028,35.7302862146664,35.7302862146664,21512.3969447659,0.0,1.0
2021-01-29,35.73,36.3,35.5621,36.16,43119,35.2858796697078,35.8487946266553,35.1200666499333,35.7105348126682,43661.7107018763,0.0,1.0
2021-02-01,36.5,36.57,35.95,36.19,26326,36.0463086466369,36.1154385536304,35.5031450916876,35.7401619156655,26657.3481745308,0.0,1.0
2021-02-02,37.07,37.16,36.9,36.9,18506,36.6092236035844,36.6981049125761,36.4413366866,36.4413366866,18738.9229399782,0.0,1.0
2021-02-03,37.03,37.39,37.0,37.39,13708,36.5697207995881,36.9252460355549,36.5400936965908,36.9252460355549,13880.533646451,0.0,1.0
2021-02-04,37.36,37.36,37.07,37.22,19953,36.8956189325577,36.8956189325577,36.6092236035844,36.7573591185706,20204.1353842746,0.0,1.0
2021-02-05,37.59,37.63,37.42,37.5,18303,37.1227600555365,37.1622628595328,36.9548731385521,37.0338787465448,18533.3679115109,0.0,1.0
2021-02-08,37.8,37.8,37.5908,37.74,41989,37.3301497765171,37.3301497765171,37.1235501116164,37.2708955705226,42517.4881296199,0.0,1.0
2021-02-09,37.79,37.89,37.71,37.8,22380,37.320274075518,37.4190310855088,37.2412684675254,37.3301497765171,22661.6824487579,0.0,1.0
2021-02-10,37.74,37.98,37.53,37.94,19134,37.2708955705226,37.5079123945005,37.063505849542,37.4684095905042,19374.8271659756,0.0,1.0
2021-02-11,37.91,38.0,37.67,37.99,26773,37.438782487507,37.5276637964987,37.2017656635291,37.5177880954996,27109.9742716977,0.0,1.0
2021-02-12,38.12,38.12,37.735,37.86,27066,37.6461722084876,37.6461722084876,37.2659577200231,37.3894039825116,27406.6620714066,0.0,1.0
2021-02-16,38.02,38.35,37.9509,38.35,26005,37.5474151984969,37.8733133314664,37.4791741045932,37.8733133314664,26332.3079571022,0.0,1.0
2021-02-17,38.06,38.268,37.6,37.75,28315,37.5869180024932,37.792332583274,37.1326357565355,37.2807712715217,28671.3824189713,0.0,1.0
2021-02-18,37.695,37.94,37.27,37.94,12583,37.2264549160268,37.4684095905042,36.806737623566,37.4684095905042,12741.3740059303,0.0,1.0
2021-02-19,37.5523,38.0,37.5523,38.0,24710,37.0855286627699,37.5276637964987,37.0855286627699,37.5276637964987,25021.0086375696,0.0,1.0
2021-02-22,36.84,37.2792,36.84,37.19,27311,36.3820824806056,36.8158232684851,36.3820824806056,36.7277320155733,27654.7457264533,0.0,1.0
2021-02-23,36.73,36.84,35.92,36.48,38759,36.2734497696157,36.3820824806056,35.4735179886903,36.0265572446387,39246.8342283917,0.0,1.0
2021-02-24,37.05,37.13,36.38,36.69,14335,36.5894722015862,36.6684778095789,35.927800234648,36.2339469656194,14515.4252861012,0.0,1.0
2021-02-25,36.0288,37.08,35.885,36.48,23314,35.5809656155603,36.6190993045835,35.4389530351936,36.0265572446387,23607.4380969768,0.0,1.0
2021-02-26,36.07,36.505,35.76,36.39,25026,35.6216535036765,36.0512464971364,35.3155067727051,35.937675935647,25340.9859232625,0.0,1.0
2021-03-01,37.07,37.07,36.5,36.69,28262,36.6092236035844,36.6092236035844,36.0463086466369,36.2339469656194,28617.7153425735,0.0,1.0
2021-03-02,36.57,37.16,36.57,37.16,20214,36.1154385536304,36.6981049125761,36.1154385536304,36.6981049125761,20468.4204208754,0.0,1.0
2021-03-03,35.7,36.6299,35.7,36.4,24307,35.2562525667106,36.1745940026149,35.2562525667106,35.9475516366461,24612.9363396764,0.0,1.0
2021-03-04,35.0068,35.83,34.59,35.62,41821,34.5716689734545,35.3846366796986,34.1600497558129,35.177246958718,42347.3736233021,0.0,1.0
2021-03-05,35.57,35.6499,34.19,35.15,34680,35.1278684537226,35.2067753047052,33.7650217158497,34.7130890117613,35116.4945184505,0.0,1.0
2021-03-08,35.0,35.8,34.93,35.8,27301,34.5649534967751,35.3550095767014,34.4958235897816,35.3550095767014,27644.6198629821,0.0,1.0
2021-03-09,35.96,36.24,35.5721,35.63,22049,35.5130207926867,35.7895404206609,35.1299423509324,35.1871226597171,22326.516367858,0.0,1.0
2021-03-10,36.06,36.52,35.93,36.52,20347,35.6117778026774,36.0660600486351,35.4833936896894,36.0660600486351,20603.0944050436,0.0,1.0
2021-03-11,36.7286,36.81,36.38,36.38,17377,36.2720671714758,36.3524553776083,35.927800234648,35.927800234648,17595.7129540691,0.0,1.0
2021-03-12,36.61,36.61,36.18,36.26,11576,36.1549413576268,36.1549413576268,35.7302862146664,35.809291822659,11721.6995543709,0.0,1.0
2021-03-15,36.81,36.88,36.43,36.45,25466,36.3524553776083,36.4215852846019,35.9771787396433,35.9969301416415,25786.5239159995,0.0,1.0
2021-03-16,37.065,37.255,36.95,36.99,9372,36.6042857530848,36.7919240720673,36.4907151915954,36.5302179955918,9489.95924529753,0.0,1.0
2021-03-17,36.81,36.97,36.47,36.96,26310,36.3911681255247,36.5493476120796,36.0550367165957,36.5394613941699,26612.8060704025,0.0392,1.0
2021-03-18,36.04,36.63,36.04,36.21,12630,35.6299293464795,36.2132162031505,35.6299293464795,35.797995050944,12775.3607247884,0.0,1.0
2021-03-19,36.2,36.32,35.88,36.21,9155,35.7881088330344,35.9067434479505,35.4717498599247,35.797995050944,9260.36638443687,0.0,1.0
2021-03-22,36.6,36.745,36.0,36.0,7000,36.1835575494215,36.3269077091118,35.5903844748408,35.5903844748408,7080.56413883759,0.0,1.0
2021-03-23,36.31,36.81,36.27,36.81,20515,35.8968572300408,36.3911681255247,35.8573123584021,36.3911681255247,20751.1104726076,0.0,1.0
2021-03-24,35.9519,36.65,35.9519,36.65,12418,35.5428317666953,36.2329886389699,35.5428317666953,36.2329886389699,12560.9207822979,0.0,1.0
2021-03-25,36.1,36.1,35.48,35.7,24186,35.6892466539376,35.6892466539376,35.0763011435375,35.2937979375505,24464.3606088466,0.0,1.0
2021-03-26,36.68,36.68,36.07,36.4,8412,36.2626472926989,36.2626472926989,35.6595880002086,35.9858331912279,8508.8150765574,0.0,1.0
2021-03-29,36.55,36.79,36.08,36.31,29293,36.1341264598731,36.3713956897054,35.6694742181182,35.8968572300408,29630.1379027099,0.0,1.0
2021-03-30,36.3429,36.65,36.3429,36.5,10900,35.9293828869637,36.2329886389699,35.9293828869637,36.0846953703247,11025.4498733328,0.0,1.0
2021-03-31,36.8279,36.92,36.64,36.685,16955,36.408864455583,36.4999165225312,36.2231024210602,36.2675904016537,17150.1378534274,0.0,1.0
2021-04-01,37.33,37.4099,37.17,37.365,5457,36.905251456828,36.9842423379263,36.7470719702731,36.9398532195119,5519.80550080525,0.0,1.0
2021-04-05,37.95,38.0,37.5,37.5,18870,37.518196967228,37.5676280567764,37.0733171612925,37.0733171612925,19087.1778999808,0.0,1.0
2021-04-06,38.12,38.22,38.0,38.08,23271,37.6862626716925,37.7851248507893,37.5676280567764,37.6467178000538,23538.8297249843,0.0,1.0
2021-04-07,38.17,38.2399,37.9701,38.16,18242,37.7356937612409,37.8047984244296,37.5380682652265,37.7258075433312,18451.9501458108,0.0,1.0
2021-04-08,38.5645,38.57,38.35,38.35,16025,38.1257050577777,38.1311424776281,37.9136456836151,37.9136456836151,16209.4343321246,0.0,1.0
2021-04-09,38.85,38.85,38.55,38.69,12774,38.407956579099,38.407956579099,38.1113700418087,38.2497770925442,12921.0180442159,0.0,1.0
2021-04-12,38.88,39.18,38.65,39.18,13358,38.4376152328281,38.7342017701184,38.2102322209055,38.7342017701184,13511.7393952275,0.0,1.0
2021-04-13,39.18,39.3035,38.94,39.08,25900,38.7342017701184,38.8562965613029,38.4969325402861,38.6353395910216,26198.0873136991,0.0,1.0
2021-04-14,38.76,39.27,38.76,39.18,51403,38.3189806179119,38.8231777313055,38.3189806179119,38.7342017701184,51994.6054898099,0.0,1.0
2021-04-15,39.47,39.51,39.14,39.15,18666,39.0209020894991,39.0604469611378,38.6946568984797,38.7045431163894,18880.8300307918,0.0,1.0
2021-04-16,39.49,39.59,39.34,39.59,23580,39.0406745253184,39.1395367044152,38.8923812566733,39.1395367044152,23851.3860562558,0.0,1.0
2021-04-19,39.21,39.62,39.03,39.58,34113,38.7638604238474,39.1691953581442,38.5859085014732,39.1296504865055,34505.612066881,0.0,1.0
2021-04-20,38.93,39.2901,38.7515,39.01,25945,38.4870463223765,38.843049029304,38.3105773326887,38.5661360656539,26243.6052260202,0.0,1.0
2021-04-21,39.1974,39.1974,38.67,39.0,8209,38.7514037892813,38.7514037892813,38.2300046567248,38.5562498477442,8303.4787165311,0.0,1.0
2021-04-22,38.77,39.2599,38.67,39.12,12410,38.3288668358216,38.8131926512167,38.2300046567248,38.6748844626603,12552.8287089964,0.0,1.0
2021-04-23,39.26,39.36,38.88,38.88,8809,38.8132915133958,38.9121536924926,38.4376152328281,38.4376152328281,8910.38421414577,0.0,1.0
2021-04-26,39.52,39.538,39.31,39.4,11446,39.0703331790475,39.0881283712849,38.8627226029442,38.9516985641313,11577.7338761621,0.0,1.0
2021-04-27,39.5,39.7,39.4939,39.7,12373,39.0505607432281,39.2482851014217,39.0445301503032,39.2482851014217,12515.4028699768,0.0,1.0
2021-04-28,39.3,39.57,39.27,39.57,13935,38.8528363850345,39.1197642685959,38.8231777313055,39.1197642685959,14095.3801821003,0.0,1.0
2021-04-29,39.45,39.8,39.07,39.68,20672,39.0011296536797,39.3471472805184,38.625453373112,39.2285126656023,20909.9174111501,0.0,1.0
2021-04-30,39.1294,39.3999,38.9175,39.06,14787,38.6841775074954,38.9515997019522,38.4746885499894,38.6155671552023,14957.1859887131,0.0,1.0
2021-05-03,39.09,39.63,39.03,39.33,35031,38.6452258089313,39.1790815760539,38.5859085014732,38.8824950387636,35434.1774782314,0.0,1.0
2021-05-04,38.59,39.2399,38.08,39.0,39388,38.1509149134474,38.7934202153974,37.6467178000538,38.5562498477442,39841.3229000764,0.0,1.0
2021-05-05,38.53,39.15,38.5,38.95,13201,38.0915976059893,38.7045431163894,38.0619389522603,38.5068187581958,13352.932456685,0.0,1.0
2021-05-06,38.77,38.77,38.23,38.74,22086,38.3288668358216,38.3288668358216,37.795011068699,38.2992081820926,22340.1913671953,0.0,1.0
2021-05-07,39.08,39.19,38.98,39.06,21452,38.6353395910216,38.7440879880281,38.5364774119248,38.6155671552023,21698.8945580492,0.0,1.0
2021-05-10,38.28,38.95,38.28,38.5,29694,37.8444421582474,38.5068187581958,37.8444421582474,38.0619389522603,30035.7530769491,0.0,1.0
2021-05-11,38.16,38.16,37.53,37.78,37431,37.7258075433312,37.7258075433312,37.1029758150215,37.3501312627635,37861.79946869,0.0,1.0
2021-05-12,37.1234,37.86,37.1234,37.75,18685,36.701002194814,37.4292210060409,36.701002194814,37.3204726090345,18900.0487048829,0.0,1.0
2021-05-13,37.47,37.7399,37.24,37.35,25231,37.0436585075635,37.3104875289457,36.8162754956409,36.9250238926473,25521.3876838587,0.0,1.0
2021-05-14,38.24,38.319,37.68,37.97,17690,37.8048972866087,37.8829984080951,37.2512690836667,37.5379694030474,17893.5970880053,0.0,1.0
2021-05-17,38.1,38.1,37.8,38.1,11534,37.6664902358732,37.6664902358732,37.3699036985828,37.6664902358732,11666.746682479,0.0,1.0
2021-05-18,37.8349,38.21,37.8349,38.16,13986,37.4044065990876,37.7752386328796,37.4044065990876,37.7258075433312,14146.9671493975,0.0,1.0
2021-05-19,37.7741,37.7741,37.315,37.5,8470,37.3442983941968,37.3442983941968,36.8904221299635,37.0733171612925,8567.48260799348,0.0,1.0
2021-05-20,38.32,38.49,37.87,37.87,37325,37.8839870298861,38.0520527343506,37.4391072239506,37.4391072239506,37754.5794974447,0.0,1.0
2021-05-21,38.26,38.53,38.25,38.53,1995,37.824669722428,38.0915976059893,37.8147835045184,38.0915976059893,2017.96077956872,0.0,1.0
2021-05-24,38.72,38.92,38.49,38.49,6359,38.2794357462732,38.4771601044668,38.0520527343506,38.0520527343506,6432.18676555261,0.0,1.0
2021-05-25,38.72,39.0,38.68,38.96,6956,38.2794357462732,38.5562498477442,38.2398908746345,38.5167049761055,7036.05773567919,0.0,1.0
2021-05-26,38.7371,38.84,38.64,38.84,6190,38.2963411788988,38.3980703611894,38.2003460029958,38.3980703611894,6261.24171705781,0.0,1.0
2021-05-27,38.83,38.9,38.73,38.73,17797,38.3881841432797,38.4573876686474,38.2893219641829,38.2893219641829,18001.8285684132,0.0,1.0
2021-05-28,38.89,39.0255,38.84,39.02,8623,38.4475014507377,38.5814597034139,38.3980703611894,38.5760222835636,8722.24350988523,0.0,1.0
2021-06-01,38.73,38.97,38.37,38.88,12424,38.2893219641829,38.5265911940152,37.9334181194345,38.4376152328281,12566.989837274,0.0,1.0
2021-06-02,38.6862,38.87,38.455,38.8,11550,38.2460203297385,38.4277290149184,38.0174509716668,38.3585254895506,11682.930829082,0.0,1.0
2021-06-03,38.4499,38.5399,38.28,38.28,3355,38.0124090005328,38.1013849617199,37.8444421582474,37.8444421582474,3393.61324082859,0.0,1.0
2021-06-04,38.91,39.11,38.65,38.71,7715,38.4672738865571,38.6649982447507,38.2102322209055,38.2695495283635,7803.79319016172,0.0,1.0
2021-06-07,38.9835,38.9835,38.83,38.87,10676,38.5399375881932,38.5399375881932,38.3881841432797,38.4277290149184,10798.87182089,0.0,1.0
2021-06-08,39.0149,39.05,38.68,38.9,16877,38.5709803124296,38.6056809372926,38.2398908746345,38.4573876686474,17071.2401387374,0.0,1.0
2021-06-09,38.964,39.205,38.9,39.0,4065,38.5206594632694,38.7589173148926,38.4573876686474,38.5562498477442,4111.78474633925,0.0,1.0
2021-06-10,39.2859,39.52,39.04,39.04,7862,38.8388968177819,39.0703331790475,38.5957947193829,38.5957947193829,7952.48503707731,0.0,1.0
2021-06-11,39.3816,39.66,39.3,39.66,11453,38.9335079231775,39.208740229783,38.8528363850345,39.208740229783,11584.814440301,0.0,1.0
2021-06-14,39.3526,39.48,39.22,39.39,11287,38.9048378912395,39.0307883074087,38.7737466417571,38.9418123462216,11416.9039192943,0.0,1.0
2021-06-15,39.39,39.49,39.18,39.18,4779,38.9418123462216,39.0406745253184,38.7342017701184,38.7342017701184,4834.0022885007,0.0,1.0
2021-06-16,39.06,39.55,39.03,39.28,20096,38.6414591599077,39.1262086475768,38.6117806198463,38.8591017870245,20313.6676788443,0.02619,1.0
2021-06-17,39.6662,39.67,38.98,38.98,6917,39.2411635260812,39.2449228078223,38.5623163864107,38.5623163864107,6991.92074714202,0.0,1.0
2021-06-18,39.25,39.43,39.22,39.22,6114,38.8294232469631,39.0074944873313,38.7997447069017,38.7997447069017,6180.22313835858,0.0,1.0
2021-06-21,39.6024,39.6175,39.395,39.395,1209,39.1780471642173,39.1929853627149,38.9728695239264,38.9728695239264,1222.09515444481,0.0,1.0
2021-06-22,39.9787,39.9899,39.59,39.75,7470,39.5503149850538,39.5613949733434,39.1657800343253,39.3240655813193,7550.91050761182,0.0,1.0
2021-06-23,40.0011,40.11,39.985,40.0,8130,39.572474961633,39.6802080620558,39.5565474784667,39.5713867484974,8218.05922715985,0.0,1.0
2021-06-24,40.2022,40.36,40.14,40.34,7328,39.7714201085111,39.9275292292339,39.7098866021172,39.9077435358596,7407.37244976966,0.0,1.0
2021-06-25,40.2177,40.39,39.93,40.39,13560,39.7867540208761,39.9572077692953,39.5021368216875,39.9572077692953,13706.8736925323,0.0,1.0
2021-06-28,40.69,41.305,40.2,40.38,7657,40.253993169909,40.8624032411671,39.7692436822399,39.9473149226081,7739.93597815042,0.0,1.0
2021-06-29,40.6125,40.8,40.6,40.8,6807,40.1773236080838,40.3628144834674,40.1649575497249,40.3628144834674,6880.72929388401,0.0,1.0
2021-06-30,40.7052,40.818,40.69,40.81,4606,40.2690302968734,40.3806216075042,40.253993169909,40.3727073301545,4655.88939733066,0.0,1.0
2021-07-01,40.8244,40.83,40.66,40.7,8063,40.3869530293839,40.3924930235287,40.2243146298476,40.2638860165961,8150.3335238118,0.0,1.0
2021-07-02,41.2857,41.2857,41.02,41.03,6252,40.843310047061,40.843310047061,40.5804571105841,40.5903499572712,6319.71787062772,0.0,1.0
2021-07-06,41.4222,41.51,41.23,41.28,4241,40.9783474043402,41.0652065982532,40.7882068910137,40.8376711244493,4286.93593879274,0.0,1.0
2021-07-07,41.51,41.67,41.31,41.58,17522,41.0652065982532,41.2234921452472,40.8673496645107,41.1344565250631,17711.787672607,0.0,1.0
2021-07-08,41.2101,41.3147,40.73,40.97,15811,40.7685201261063,40.8719993024537,40.2935645566575,40.5309928771485,15982.2551587484,0.0,1.0
2021-07-09,41.5949,41.6,41.3601,41.39,10147,41.1491968666269,41.1542422184373,40.9169128264132,40.9464924380077,10256.9061473544,0.0,1.0
2021-07-12,41.8,41.8,41.5897,41.71,15129,41.3520991521798,41.3520991521798,41.1440525863496,41.2630635319957,15292.8681485487,0.0,1.0
2021-07-13,41.68,41.9,41.66,41.79,7062,41.2333849919343,41.451027619051,41.21359929856,41.3422063054927,7138.49129916394,0.0,1.0
2021-07-14,41.6897,41.89,41.62,41.89,5099,41.2429810532208,41.4411347723639,41.1740279118116,41.4411347723639,5154.22927420517,0.0,1.0
2021-07-15,41.3092,41.57,40.9442,41.57,23198,40.8665582367757,41.1245636783759,40.5054693326957,41.1245636783759,23449.2666607201,0.0,1.0
2021-07-16,41.16,41.35,41.16,41.32,7148,40.7189569642038,40.9069210512592,40.7189569642038,40.8772425111978,7225.42279898384,0.0,1.0
2021-07-19,40.6489,40.7799,40.5,40.75,14023,40.2133335700249,40.3429298616262,40.0660290828536,40.3133502500317,14174.8886276092,0.0,1.0
2021-07-20,41.3423,41.46,40.765,40.81,19386,40.8993035593101,41.0157423648176,40.3281895200624,40.3727073301545,19595.9773896336,0.0,1.0
2021-07-21,41.5668,41.5668,41.1114,41.3,7411,41.1213979674361,41.1213979674361,40.6708777293044,40.8574568178236,7491.27145540978,0.0,1.0
2021-07-22,41.8588,41.88,41.63,41.63,2353,41.4102690907001,41.4312419256768,41.1839207584987,41.1839207584987,2378.48626832806,0.0,1.0
2021-07-23,42.57,42.58,42.15,42.2,4282,42.1138483470884,42.1237411937755,41.6983487862291,41.7478130196648,4328.38002591617,0.0,1.0
2021-07-26,42.4517,42.62,42.355,42.48,12724,41.9968159707797,42.163312580524,41.9011521433152,42.0248127269042,12861.8186477714,0.0,1.0
2021-07-27,42.0106,42.19,41.67,42.19,5127,41.5604425034106,41.7379201729776,41.2234921452472,41.7379201729776,5182.53255321631,0.0,1.0
2021-07-28,42.1723,42.36,42.01,42.15,5568,41.7204098343414,41.9060985666588,41.5598489326094,41.6983487862291,5628.30919764158,0.0,1.0
2021-07-29,42.2227,42.319,42.17,42.17,2233,41.7702697816445,41.8655378952416,41.7181344796034,41.7181344796034,2257.18650113751,0.0,1.0
2021-07-30,41.8619,41.99,41.8601,41.9,4789,41.4133358731731,41.5400632392352,41.4115551607694,41.451027619051,4840.87154229625,0.0,1.0
2021-08-02,41.85,42.12,41.85,41.99,7619,41.4015633856154,41.6686702461678,41.4015633856154,41.5400632392352,7701.52438520675,0.0,1.0
2021-08-03,42.1913,42.1999,41.93,41.93,12080,41.739206243047,41.7477140911979,41.4807061591124,41.4807061591124,12210.8432305155,0.0,1.0
2021-08-04,42.47,42.47,42.1581,42.29,5748,42.0149198802171,42.0149198802171,41.7063619920457,41.8368486398489,5810.25884842741,0.0,1.0
2021-08-05,42.45,42.46,42.2928,42.36,9809,41.9951341868429,42.00502703353,41.8396186369213,41.9060985666588,9915.2451364343,0.0,1.0
2021-08-06,42.3986,42.59,42.3363,42.59,3604,41.9442849548711,42.1336340404626,41.8826525200103,42.1336340404626,3643.03634128955,0.0,1.0
2021-08-09,42.3616,42.49,42.3612,42.49,3179,41.9076814221287,42.0347055735914,41.9072857082612,42.0347055735914,3213.43299915635,0.0,1.0
2021-08-10,42.46,42.48,42.2227,42.48,7102,42.00502703353,42.0248127269042,41.7702697816445,42.0248127269042,7178.92455489412,0.0,1.0
2021-08-11,42.2023,42.5,42.145,42.5,3735,41.7500883744028,42.0445984202785,41.6934023628856,42.0445984202785,3775.45525380591,0.0,1.0
2021-08-12,42.4279,42.4279,42.1532,42.1532,7624,41.9732709956643,41.9732709956643,41.701514497169,41.701514497169,7706.57854217303,0.0,1.0
2021-08-13,42.4405,42.51,42.3615,42.5,15033,41.9857359824901,42.0544912669656,41.9075824936618,42.0445984202785,15195.8283347963,0.0,1.0
2021-08-16,42.5528,42.5951,42.1794,42.38,13762,42.0968326507865,42.1386793922731,41.7274337554893,41.925884260033,13911.0616339697,0.0,1.0
2021-08-17,42.46,42.5209,42.32,42.5,6382,42.00502703353,42.0652744698546,41.8665271799103,42.0445984202785,6451.12595175082,0.0,1.0
2021-08-18,41.95,42.49,41.94,42.33,16929,41.5004918524867,42.0347055735914,41.4905990057995,41.8764200265974,17112.364656407,0.0,1.0
2021-08-19,42.0514,42.12,41.71,41.72,20133,41.6008053178941,41.6686702461678,41.2630635319957,41.2729563786828,20351.0684403947,0.0,1.0
2021-08-20,42.52,42.55,42.225,42.225,6127,42.0643841136527,42.0940626537141,41.7725451363826,41.7725451363826,6193.3639464709,0.0,1.0
2021-08-23,42.9555,43.02,42.6,42.6,4320,42.495217586877,42.559026448009,42.1435268871497,42.1435268871497,4366.79161885985,0.0,1.0
2021-08-24,43.0462,43.1399,42.93,42.93,6037,42.5849457063292,42.6776416797876,42.4699908278248,42.4699908278248,6102.38912107799,0.0,1.0
2021-08-25,43.1081,43.15,42.9819,43.13,7827,42.6461824273225,42.6876334549416,42.521334702131,42.6678477615673,7911.77731500371,0.0,1.0
2021-08-26,42.8711,43.0791,42.8711,43.05,10910,42.4117219608377,42.6174931719299,42.4117219608377,42.5887049880703,11028.1705004076,0.0,1.0
2021-08-27,43.29,43.29,42.89,42.89,11687,42.8261333085613,42.8261333085613,42.4304194410764,42.4304194410764,11813.5864929664,0.0,1.0
2021-08-30,43.6415,43.73,43.37,43.39,5956,43.1738668696137,43.2614185627948,42.9052760820583,42.9250617754326,6020.51177822437,0.0,1.0
2021-08-31,43.5283,43.65,43.5,43.5,3505,43.0618798451155,43.1822757892978,43.0338830889909,43.0338830889909,3542.96403335735,0.0,1.0
2021-09-01,43.5363,43.7251,43.5363,43.7251,6066,43.0697941224652,43.2565710679181,43.0697941224652,43.2565710679181,6131.70323148236,0.0,1.0
2021-09-02,43.5446,43.8,43.5,43.8,4565,43.0780051852155,43.3306684896047,43.0338830889909,43.3306684896047,4614.44531020722,0.0,1.0
2021-09-03,43.73,43.76,43.65,43.71,5436,43.2614185627948,43.2910971028562,43.1822757892978,43.2416328694205,5494.87945373197,0.0,1.0
2021-09-07,43.5614,43.69,43.48,43.69,5522,43.0946251676499,43.2218471760463,43.0140973956167,43.2218471760463,5581.81095355186,0.0,1.0
2021-09-08,43.3914,43.42,43.3311,43.3781,2887,42.9264467739688,42.9547403154939,42.8667929084454,42.9132892878749,2918.27023232601,0.0,1.0
2021-09-09,43.1971,43.5899,43.1971,43.5899,2695,42.7342287628379,43.1228197807082,42.7342287628379,43.1228197807082,2724.19060482113,0.0,1.0
2021-09-10,42.88,43.53,42.88,43.53,8378,42.4205265943892,43.0635616290523,42.4205265943892,43.0635616290523,8468.74541268699,0.0,1.0
2021-09-13,42.85,43.6,42.65,43.6,16933,42.3908480543279,43.1328115558622,42.1929911205854,43.1328115558622,17116.40798198,0.0,1.0
2021-09-14,42.68,43.63,42.6133,43.63,6778,42.2226696606467,43.1624900959236,42.1566843732436,43.1624900959236,6851.41518347964,0.0,1.0
2021-09-15,42.9507,42.9777,42.5209,42.66,6960,42.5155968510525,42.5423233331582,42.0901508507176,42.2278417270475,7031.22839948087,0.0254,1.0
2021-09-16,42.9701,43.03,42.65,42.72,8847,42.5348003233803,42.5940935188667,42.2179430299713,42.2872339095047,8937.53989227117,0.0,1.0
2021-09-17,42.59,42.72,42.51,42.6771,1616,42.1585508475141,42.2872339095047,42.0793612709046,42.2447684990478,1632.53808815533,0.0,1.0
2021-09-20,41.7563,42.0499,41.305,41.84,17217,41.3332964722718,41.6239222184288,40.8865682732231,41.4161485667995,17393.1981830262,0.0,1.0
2021-09-21,41.8984,42.1477,40.6629,41.99,6455,41.4739569577245,41.720731475834,40.2509729339606,41.5646290229424,6521.06024693234,0.0,1.0
2021-09-22,42.1481,42.2685,41.87,42.02,11925,41.7211274237171,41.8403077365145,41.4458446580281,41.594325114171,12047.0400379037,0.0,1.0
2021-09-23,42.5924,42.69,42.29,42.29,15059,42.1609265348124,42.2575378182761,41.8615899352283,41.8615899352283,15213.1132856009,0.0,1.0
2021-09-24,42.7217,42.7599,42.37,42.37,6095,42.2889166880076,42.3267297108387,41.9407795118378,41.9407795118378,6157.37601937298,0.0,1.0
2021-09-27,42.38,42.6,42.195,42.6,3830,41.950678208914,42.1684495445903,41.7675523130044,42.1684495445903,3869.19608764537,0.0,1.0
2021-09-28,41.2453,41.7183,41.21,41.7183,14969,40.8274730516782,41.2956814233822,40.7925306509992,41.2956814233822,15122.1922287111,0.0,1.0
2021-09-29,41.158,41.6299,41.158,41.56,12431,40.741057426203,41.2081769412287,40.741057426203,41.1389850486661,12558.2184244176,0.0,1.0
2021-09-30,40.9115,41.4,40.9115,41.36,8624,40.4970545432748,40.9806058954469,40.4970545432748,40.9410111071422,8712.25771797746,0.0,1.0
2021-10-01,41.3,41.5399,40.4802,40.94,9429,40.881618924685,41.1190886675429,40.0701237383785,40.525265829942,9525.49606015879,0.0,1.0
2021-10-04,40.3,41.15,39.95,41.11,13915,39.8917492170655,40.7331384685421,39.5452948193987,40.6935436802373,14057.4056291345,0.0,1.0
2021-10-05,40.91,41.1068,40.4017,40.44,8050,40.4955697387134,40.6903760971729,39.9924189663304,40.0303309761322,8132.38342181337,0.0,1.0
2021-10-06,41.11,41.11,40.23,40.53,6668,40.6935436802373,40.6935436802373,39.8224583375321,40.119419249818,6736.24008157162,0.0,1.0
2021-10-07,41.5017,41.8107,41.48,41.6,3795,41.0812756447118,41.3871453843663,41.0597954720565,41.1785798369708,3833.83789885488,0.0,1.0
2021-10-08,41.3739,41.69,41.3086,41.69,3432,40.9547702960781,41.2676681106566,40.8901318041705,41.2676681106566,3467.12296939919,0.0,1.0
2021-10-11,41.1,41.575,41.09,41.5,6161,40.6836449831611,41.1538330942804,40.6737462860849,41.0795928662089,6224.0514610922,0.0,1.0
2021-10-12,40.9769,41.18,40.94,40.94,2512,40.5617920221531,40.7628345597707,40.525265829942,40.525265829942,2537.70772119195,0.0,1.0
2021-10-13,41.2217,41.2636,41.0685,41.0685,4321,40.8041121265784,40.8455876673276,40.6524640873711,40.6524640873711,4365.22096467771,0.0,1.0
2021-10-14,42.05,42.05,41.69,41.88,13566,41.6240212053996,41.6240212053996,41.2676681106566,41.4557433551043,13704.8339751951,0.0,1.0
2021-10-15,42.2888,42.2888,41.6,42.17,9789,41.8604020915791,41.8604020915791,41.1785798369708,41.7428055703139,9889.18028771816,0.0,1.0
2021-10-18,42.62,42.62,41.6507,42.22,10191,42.1882469387427,42.1882469387427,41.2287662311471,41.7922990556949,10295.2943418261,0.0,1.0
2021-10-19,42.9221,42.97,42.7761,42.7761,8536,42.4872865774146,42.5347013364095,42.3427656001021,42.3427656001021,8623.35712901849,0.0,1.0
2021-10-20,42.9537,43.1375,42.9537,43.0826,10205,42.5185664601753,42.7005045124358,42.5185664601753,42.6461606654875,10309.4376173423,0.0,1.0
2021-10-21,43.24,43.24,42.94,42.94,3218,42.8019661574668,42.8019661574668,42.505005245181,42.505005245181,3250.93290079446,0.0,1.0
2021-10-22,42.9853,43.23,42.982,43.23,7729,42.5498463429361,42.7920674603906,42.546579772901,42.7920674603906,7808.09831890628,0.0,1.0
2021-10-25,43.2641,43.33,43.04,43.18,4404,42.8258220174204,42.8910544311526,42.6039922159429,42.7425739750096,4449.07038380946,0.0,1.0
2021-10-26,43.46,43.6977,43.37,43.59,20909,43.0197374931431,43.2550295226442,42.9306492194573,43.1484205551336,21122.9819834405,0.0,1.0
2021-10-27,43.3865,43.62,43.3865,43.62,5773,42.9469820696331,43.1781166463622,42.9469820696331,43.1781166463622,5832.08068250044,0.0,1.0
2021-10-28,43.8348,43.8356,43.613,43.62,76941,43.3907406595589,43.391532555325,43.1711875584089,43.1781166463622,77728.4115351233,0.0,1.0
2021-10-29,44.04,44.05,43.36,43.62,11961,43.5938619235624,43.6037606206386,42.9207505223811,43.1781166463622,12083.4084606596,0.0,1.0
2021-11-01,44.0281,44.3,43.861,44.3,4129,43.5820824740417,43.8512280475435,43.4166752458985,43.8512280475435,4171.25604331272,0.0,1.0
2021-11-02,44.2383,44.315,44.16,44.19,8841,43.7901530865833,43.8660760931578,43.7126462884767,43.7423423797053,8931.47848847852,0.0,1.0
2021-11-03,44.5732,44.5732,44.11,44.29,10679,44.1216604516651,44.1216604516651,43.6631528030958,43.8413293504673,10788.2885169621,0.0,1.0
2021-11-04,44.93,45.0,44.55,44.55,8422,44.4748459633437,44.5441368428771,44.0986954744483,44.0986954744483,8508.19045695805,0.0,1.0
2021-11-05,44.9351,45.48,44.895,45.48,10183,44.4798942988526,45.0192743025345,44.4402005235771,45.0192743025345,10287.2124701026,0.0,1.0
2021-11-08,44.95,45.1,44.92,45.06,18110,44.4946433574961,44.6431238136391,44.4649472662676,44.6035290253343,18295.3371141665,0.0,1.0
2021-11-09,44.76,45.18,44.63,45.0,10111,44.3065681130484,44.7223133902486,44.1778850510579,44.5441368428771,10214.4756245907,0.0,1.0
2021-11-10,44.23,44.7799,44.0507,44.6281,8478,43.7819371680101,44.3262665202301,43.6044535294339,44.1760042986134,8564.76355902283,0.0,1.0
2021-11-11,44.385,44.6999,44.385,44.58,7407,43.9353669726911,44.2470769436205,43.9353669726911,44.1283915656769,7482.80298203375,0.0,1.0
2021-11-12,44.8448,44.9,44.48,44.48,2219,44.3905090642546,44.4451498721152,44.029404594915,44.029404594915,2241.70916931725,0.0,1.0
2021-11-15,44.7927,45.0455,44.7185,45.01,9390,44.3389368524876,44.5891759145738,44.2654885201822,44.5540355399533,9486.09693550653,0.0,1.0
2021-11-16,45.1814,45.2741,44.75,44.75,5418,44.7236992078393,44.8154601297356,44.2966694159722,44.2966694159722,5473.4476247683,0.0,1.0
2021-11-17,45.1289,45.225,45.04,45.11,7284,44.6717310481893,44.7668575270915,44.5837316311819,44.6530225107152,7358.54420428429,0.0,1.0
2021-11-18,45.43,45.43,45.04,45.2353,11400,44.9697808171535,44.9697808171535,44.5837316311819,44.77705318508,11516.6672060463,0.0,1.0
2021-11-19,45.503,45.6921,45.5,45.62,6554,45.0420413058097,45.2292256675206,45.0390716966869,45.1578560616012,6621.07340951116,0.0,1.0
2021-11-22,45.02,45.8699,45.0,45.66,12667,44.5639342370295,45.4052245015353,44.5441368428771,45.197450849906,12796.6336402621,0.0,1.0
2021-11-23,44.82,44.9476,44.39,44.89,25631,44.3659602955056,44.4922676701978,43.9403163212292,44.435251175039,25893.3067682607,0.0,1.0
2021-11-24,45.0,45.0392,44.46,44.51,8721,44.5441368428771,44.5829397354158,44.0096072007626,44.0591006861436,8810.25041262539,0.0,1.0
2021-11-26,44.23,44.9266,44.15,44.4,18196,43.7819371680101,44.4714804063378,43.7027475914005,43.9502150183054,18382.2172351945,0.0,1.0
2021-11-29,44.9982,45.0899,44.725,44.83,18924,44.5423550774034,44.6331261295921,44.2719226732818,44.3758589925818,19117.6675620368,0.0,1.0
2021-11-30,44.3,45.01,44.15,44.95,48699,43.8512280475435,44.5540355399533,43.7027475914005,44.4946433574961,49197.3838830918,0.0,1.0
2021-12-01,43.5,44.8364,43.5,44.67,16669,43.0593322814479,44.3821941587106,43.0593322814479,44.2174798393627,16839.5899699636,0.0,1.0
2021-12-02,43.96,44.05,43.3182,43.65,16688,43.5146723469528,43.6037606206386,42.8793739686026,43.2078127375908,16858.784415307,0.0,1.0
2021-12-03,43.44,44.2427,42.94,44.04,32515,42.9999400989907,43.7945085132969,42.505005245181,43.5938619235624,32847.7573863679,0.0,1.0
2021-12-06,43.6985,43.79,43.31,43.4,11976,43.2558214184103,43.3463944966575,42.8712570370002,42.9603453106859,12098.5619701412,0.0,1.0
2021-12-07,44.7624,44.85,44.41,44.41,13893,44.3089438003467,44.3956563867342,43.9601137153816,43.9601137153816,14035.1804818948,0.0,1.0
2021-12-08,45.14,45.14,44.7801,45.0,10990,44.6827186019438,44.6827186019438,44.3264644941716,44.5441368428771,11102.4712802148,0.0,1.0
2021-12-09,44.6439,45.1151,44.6439,44.83,3854,44.1916442399938,44.6580708462241,44.1916442399938,44.3758589925818,3893.44170281599,0.0,1.0
2021-12-10,44.9973,45.0,44.71,44.83,7487,44.5414641946665,44.5441368428771,44.2570746276675,44.3758589925818,7563.62169926916,0.0,1.0
2021-12-13,44.6422,45.17,44.6422,45.17,7733,44.1899614614909,44.7124146931724,44.1899614614909,44.7124146931724,7812.13925476804,0.0,1.0
2021-12-14,44.1249,44.2592,43.7705,44.07,4547,43.6779018617393,43.8108413634726,43.3270920373589,43.623558014791,4593.53384086775,0.0,1.0
2021-12-15,45.0,45.2,43.94,44.05,8196,44.5441368428771,44.742110784401,43.4948749528004,43.6037606206386,8279.877580768,0.0,1.0
2021-12-16,44.3696,45.31,44.2706,45.31,5200,43.9201229791938,44.8509964522392,43.8221258781395,44.8509964522392,5253.2166203018,0.0,1.0
2021-12-17,44.11,44.245,43.81,43.97,4617,43.6631528030958,43.7967852136244,43.3661918908099,43.524571044029,4664.25021844873,0.0,1.0
2021-12-20,43.51,43.64,43.3285,43.64,17698,43.0692309785241,43.1979140405146,42.8895696265911,43.1979140405146,17879.1207204041,0.0,1.0
2021-12-21,44.36,44.37,43.49,43.79,16870,43.9106202300006,43.9205189270768,43.0494335843717,43.3463944966575,17042.6469970176,0.0,1.0
2021-12-22,44.9,44.9,44.42,44.42,20385,44.4451498721152,44.4451498721152,43.9700124124578,43.9700124124578,20593.6193855485,0.0,1.0
2021-12-23,45.17,45.3971,44.92,44.92,11898,44.7124146931724,44.9372141037728,44.4649472662676,44.4649472662676,12019.7637208367,0.0,1.0
2021-12-27,45.805,45.86,45.36,45.36,15677,45.3409819575108,45.3954247914299,44.9004899376201,44.9004899376201,15837.4378762445,0.0,1.0
2021-12-28,45.6579,46.06,45.6579,46.06,8276,45.19537212352,45.5933987329538,45.19537212352,45.5933987329538,8360.69629800341,0.0,1.0
2021-12-29,45.7652,45.86,45.57,45.5701,8208,45.3015851431475,45.3954247914299,45.1083625762202,45.108461563191,8292.00038835332,0.0,1.0
2021-12-30,45.63,45.8656,45.6,45.6,11432,45.2025981723856,45.4359913814457,45.1728791729297,45.1728791729297,11540.0924081986,0.0352,1.0
2021-12-31,45.3296,45.6364,45.32,45.6364,9733,44.9050119245008,45.2089382256029,44.8955018446749,45.2089382256029,9825.02793990528,0.0,1.0
2022-01-03,45.63,45.63,45.255,45.39,30901,45.2025981723856,45.2025981723856,44.8311106791872,44.9648461767386,31193.1766537566,0.0,1.0
2022-01-04,45.08,45.75,44.855,45.75,10413,44.6577498490279,45.3214741702091,44.4348573531088,45.3214741702091,10511.4575093223,0.0,1.0
2022-01-05,43.9348,44.93,43.9348,44.93,25257,43.5232765764656,44.5091548517485,43.5232765764656,44.5091548517485,25495.8112275956,0.0,1.0
2022-01-06,43.23,44.0,43.17,43.73,17415,42.8250782159156,43.5878658686164,42.7656402170039,43.3203948735135,17579.663163819,0.0,1.0
2022-01-07,43.27,43.651,43.25,43.5678,10111,42.8647035485235,43.2421348416131,42.8448908822195,43.1597141497888,10206.6020240812,0.0,1.0
2022-01-10,43.36,43.36,42.2201,42.98,16477,42.9538605468911,42.9538605468911,41.8246376308993,42.5774198871167,16632.7941401232,0.0,1.0
2022-01-11,43.8016,43.8016,43.0695,43.4,6884,43.3913242188816,43.3913242188816,42.6660815688267,42.9934858794989,6949.0899350979,0.0,1.0
2022-01-12,43.63,44.21,43.6,44.21,13361,43.2213315419939,43.7958988648075,43.1916125425381,43.7958988648075,13487.3315837948,0.0,1.0
2022-01-13,42.79,43.94,42.79,43.88,6377,42.3891995572294,43.5284278697047,42.3891995572294,43.4689898707929,6437.2961237826,0.0,1.0
2022-01-14,42.9294,42.98,42.55,42.86,11635,42.5272938413678,42.5774198871167,42.1514475615825,42.4585438892932,11745.0118237746,0.0,1.0
2022-01-18,42.01,42.475,41.9,42.35,11711,41.6165055713767,42.0771500629428,41.5075359067052,41.9533208985433,11821.7304227094,0.0,1.0
2022-01-19,41.6227,42.42,41.6227,42.25,25969,41.2328332884014,42.022665230607,41.2328332884014,41.8542575670237,26214.5433649851,0.0,1.0
2022-01-20,40.9104,42.39,40.81,42.1731,11125,40.5272051779874,41.9929462311511,40.4277455931417,41.7780778650851,11230.1896467118,0.0,1.0
2022-01-21,40.16,41.21,40.16,40.97,21594,39.7838339382644,40.82399891922,39.7838339382644,40.586246923573,21798.1766499861,0.0,1.0
2022-01-24,40.3685,40.3699,38.41,39.48,24879,39.9903809844827,39.991767871124,38.0502256366717,39.1102032839313,25114.2371434197,0.0,1.0
2022-01-25,39.49,40.0,39.28,39.66,11651,39.1201096170832,39.6253326078331,38.9120766208921,39.2885172806665,11761.1631077609,0.0,1.0
2022-01-26,39.32,40.409,38.83,40.2,8541,38.9517019534999,40.0305016337482,38.466291629054,39.8234592708723,8621.75728292727,0.0,1.0
2022-01-27,39.2608,40.305,39.1809,39.99,17175,38.8930564612403,39.9274757689678,38.8139048593562,39.6154262746811,17337.3939040248,0.0,1.0
2022-01-28,40.4,40.4,39.23,39.31,24348,40.0215859339114,40.0215859339114,38.8625449551323,38.941795620348,24578.2164061249,0.0,1.0
2022-01-31,41.5688,41.5688,40.42,40.42,7188,41.1794381527123,41.1794381527123,40.0413986002153,40.0413986002153,7255.96433083727,0.0,1.0
2022-02-01,41.8735,41.8735,41.4588,41.5262,8278,41.4812841238525,41.4812841238525,41.0704684880408,41.137237173485,8356.27055240274,0.0,1.0
2022-02-02,42.096,42.27,41.995,42.18,16723,41.7017000364835,41.8740702333276,41.6016460716488,41.78491323496,16881.1201314123,0.0,1.0
2022-02-03,40.32,41.51,40.32,41.37,8854,39.9423352686958,41.1211889137788,39.9423352686958,40.9825002496514,8937.7167759089,0.0,1.0
2022-02-04,41.1462,41.32,40.33,40.57,12345,40.7607965137105,40.9329685838916,39.9522416018477,40.1899935974947,12461.7250506659,0.0,1.0
2022-02-07,41.04,41.53,40.69,41.53,18353,40.6555912556368,41.1410015800827,40.3088695953182,41.1410015800827,18526.5321875148,0.0,1.0
2022-02-08,41.35,41.4699,40.71,40.71,11547,40.9626875833475,41.0814645178394,40.3286822616221,40.3286822616221,11656.17976185,0.0,1.0
2022-02-09,41.9157,42.035,41.77,42.01,12160,41.5230888497537,41.6412714042566,41.3787535757297,41.6165055713767,12274.9758295745,0.0,1.0
2022-02-10,41.2113,42.0319,41.2113,41.26,8016,40.8252867425298,41.6382004409795,40.8252867425298,40.8735305849798,8091.79327712738,0.0,1.0
2022-02-11,40.2845,41.36,40.0044,41.28,14547,39.9071677860063,40.9725939164994,39.62969139442,40.8933432512838,14684.5455092779,0.0,1.0
2022-02-14,40.1892,40.429,39.94,40.01,10607,39.8127604310681,40.0503143000521,39.5658946089213,39.635238940985,10707.291827656,0.0,1.0
2022-02-15,40.9068,41.005,40.73,40.84,3541,40.5236388980527,40.6209190896049,40.348494927926,40.4574645925976,3574.48103721407,0.0,1.0
2022-02-16,41.0141,41.0874,40.53,40.58,6021,40.6299338527732,40.702547274777,40.1503682648869,40.1998999306467,6077.93005508781,0.0,1.0
2022-02-17,39.8629,40.5521,39.8598,40.5521,7232,39.4895167803197,40.1722612611527,39.4864458170426,40.1722612611527,7300.38036179956,0.0,1.0
2022-02-18,39.3643,40.01,39.2202,39.88,8848,38.9955870093631,39.635238940985,38.8528367486434,39.5064566100096,8931.66004441405,0.0,1.0
2022-02-22,38.89,39.4583,38.59,39.02,12310,38.5257296279657,39.0887065409915,38.228539633407,38.6545119589412,12426.3941169459,0.0,1.0
2022-02-23,37.92,39.325,37.92,39.325,30793,37.5648153122258,38.9566551200759,37.5648153122258,38.9566551200759,31084.1554868492,0.0,1.0
2022-02-24,39.02,39.03,36.75,36.75,38639,38.6545119589412,38.6644182920931,36.4057743334467,36.4057743334467,39004.3413716223,0.0,1.0
2022-02-25,39.8109,39.887,38.97,39.19,15524,39.4380038479296,39.513391043216,38.6049802931814,38.8229196225245,15670.7832876903,0.0,1.0
2022-02-28,39.7405,39.98,39.19,39.34,14800,39.3682632625398,39.6055199415292,38.8229196225245,38.9715146198038,14939.937687311,0.0,1.0
2022-03-01,39.1599,39.8527,39.01,39.83,6081,38.7931015597371,39.4794123205047,38.6446056257892,39.4569249442498,6138.49737003637,0.0,1.0
2022-03-02,39.9288,39.9899,39.33,39.33,8333,39.5547995157912,39.6153272113496,38.9616082866519,38.9616082866519,8411.79059110558,0.0,1.0
2022-03-03,39.38,39.8299,39.38,39.52,6607,39.0111399524117,39.4568258809183,39.0111399524117,39.1498286165391,6669.4708310854,0.0,1.0
2022-03-04,38.9895,39.1073,38.64,38.8254,5969,38.6242976428277,38.7409942473578,38.2780712991668,38.4617347158041,6025.4383821324,0.0,1.0
2022-03-07,37.65,39.0085,37.47,38.92,22017,37.2973443171229,38.6431196758164,37.1190303203876,38.5554486274216,22225.1762203734,0.0,1.0
2022-03-08,37.38,38.4,37.12,37.66,27395,37.02987332202,38.0403193035198,36.7723086600691,37.3072506502749,27654.0265502626,0.0,1.0
2022-03-09,38.66,38.77,38.14,38.19,10882,38.2978839654707,38.4068536301422,37.7827546415689,37.8322863073286,10984.8920211702,0.0,1.0
2022-03-10,38.4716,38.4716,38.1093,38.1864,4487,38.1112486488878,38.1112486488878,37.7523421987923,37.8287200273939,4529.42570290301,0.0,1.0
2022-03-11,37.7732,38.55,37.7732,38.55,2364,37.419390341555,38.1889143007991,37.419390341555,38.1889143007991,2386.35220897319,0.0,1.0
2022-03-14,36.72,38.0504,36.72,37.72,12787,36.3760553339908,37.6939938965273,36.3760553339908,37.3666886491866,12907.9042707869,0.0,1.0
2022-03-15,38.14,38.14,37.51,37.58,12249,37.7827546415689,37.7827546415689,37.1586556529955,37.2279999850592,12364.8173467481,0.0,1.0
2022-03-16,39.3613,39.49,38.78,38.82,14310,38.9926151094175,39.1201096170832,38.4167599632942,38.456385295902,14445.3046152311,0.0,1.0
2022-03-17,39.9694,39.9694,39.022,39.14,12397,39.5950192283881,39.5950192283881,38.6564932255716,38.7733879567647,12514.2167236213,0.0,1.0
2022-03-18,40.7796,40.7796,39.8,39.8,10320,40.3976303403598,40.3976303403598,39.4272059447939,39.4272059447939,10417.578171152,0.0,1.0
2022-03-21,40.59,40.78,40.23,40.75,6503,40.2098062637986,40.3980265936858,39.8531782703281,40.36830759423,6564.48748517457,0.0,1.0
2022-03-22,41.2839,41.2839,41.0,41.0,12968,40.897206721213,40.897206721213,40.6159659230289,40.6159659230289,13090.6156708817,0.0,1.0
2022-03-23,40.6206,41.1499,40.4901,41.01,14466,40.2401196432436,40.7644618569768,40.1108419956106,40.6258722561809,14602.7796340974,0.0,1.0
2022-03-24,41.2976,41.2976,40.8777,40.92,1931,40.9107783976312,40.9107783976312,40.4948114685805,40.5367152578133,1949.25808609443,0.0,1.0
2022-03-25,41.2226,41.5,41.0801,41.5,1991,40.8364808989915,41.1112825806268,40.6953156515761,41.1112825806268,2009.82540104299,0.0,1.0
2022-03-28,41.904,41.904,41.5,41.56,1422,41.5114984399659,41.5114984399659,41.1112825806268,41.1707205795386,1435.44536428083,0.0,1.0
2022-03-29,42.4991,42.4991,42.1235,42.35,13570,42.1384702651534,42.1384702651534,41.7660574509622,41.9906354659098,13686.1348637261,0.0378,1.0
2022-03-30,42.0885,42.4691,42.0885,42.4691,17111,41.7313544464449,42.10872483271,41.7313544464449,42.10872483271,17257.4394733395,0.0,1.0
2022-03-31,41.43,42.22,41.43,42.22,5850,41.0784422043127,41.8617385919884,41.0784422043127,41.8617385919884,5900.06550868072,0.0,1.0
2022-04-01,41.5359,41.5359,41.29,41.45,1071,41.1834435808378,41.1834435808378,40.9396301862435,41.0982724926083,1080.16583928155,0.0,1.0
2022-04-04,42.1735,42.1735,41.6321,41.68,3010,41.8156331717012,41.8156331717012,41.2788272675396,41.3263208080075,3035.76020190239,0.0,1.0
2022-04-05,41.2927,41.8825,41.2927,41.8553,18212,40.9423072751635,41.5271024770004,40.9423072751635,41.5001332849184,18367.8620588194,0.0,1.0
2022-04-06,40.7837,40.8512,40.37,40.8512,10902,40.4376264380407,40.5045536610383,40.0274369246465,40.5045536610383,10995.301568485,0.0,1.0
2022-04-07,40.9832,41.16,40.54,40.7392,5861,40.6354335637892,40.8107333123222,40.195994375159,40.393504046583,5911.15964895346,0.0,1.0
2022-04-08,40.5888,40.9,40.585,40.585,1000,40.2443802786002,40.5529395644796,40.240612523824,40.240612523824,1008.55820661209,0.0,1.0
2022-04-11,39.6823,40.1301,39.68,40.1301,2067,39.3455724616026,39.7895726165409,39.3432919784486,39.7895726165409,2084.68981306719,0.0,1.0
2022-04-12,39.4345,40.03,39.31,39.4,1874,39.0998751896203,39.6903220236214,38.9764316449802,39.0656679423104,1890.03807919106,0.0,1.0
2022-04-13,40.1462,40.16,39.841,39.841,4995,39.8055359986188,39.8192188975428,39.5029257992281,39.5029257992281,5037.74824202739,0.0,1.0
2022-04-14,39.4247,39.4247,39.4247,39.4247,203,39.0901583483554,39.0901583483554,39.0901583483554,39.0901583483554,204.737315942255,0.0,1.0
2022-04-18,39.2895,39.45,38.7601,39.3,137600,38.9561055994772,39.1152436630494,38.431197868293,38.9665165008324,138777.609229824,0.0,1.0
2022-04-19,40.085,40.0941,39.22,39.22,8739,39.7448553164343,39.7538780976088,38.8871953476501,38.8871953476501,8813.79016758306,0.0,1.0
2022-04-20,39.7949,40.0099,39.7949,39.84,3515,39.4572169847068,39.6703925838844,39.4572169847068,39.5019342848133,3545.0820962415,0.0,1.0
2022-04-21,39.1004,40.29,39.1004,40.29,1110,38.7686102236425,39.9481157714641,38.7686102236425,39.9481157714641,1119.49960933942,0.0,1.0
2022-04-22,37.991,38.77,37.991,38.77,2154,37.6686241318861,38.4410138609993,37.6686241318861,38.4410138609993,2172.43437704245,0.0,1.0
2022-04-25,38.45,38.45,37.58,37.73,4812,38.1237292482699,38.1237292482699,37.2611117074118,37.4098388696287,4853.18209021738,0.0,1.0
2022-04-26,37.1184,37.7989,37.1184,37.7989,13821,36.8034286535496,37.478154212807,36.8034286535496,37.478154212807,13939.2829735857,0.0,1.0
2022-04-27,37.05,37.46,36.9488,37.11,14860,36.7356090675787,37.1421299776382,36.635267808803,36.7950999324654,14987.1749502557,0.0,1.0
2022-04-28,38.1298,38.14,37.11,37.5,3618,37.8062463326575,37.8163597796883,36.7950999324654,37.1817905542294,3648.96359152255,0.0,1.0
2022-04-29,36.6009,37.77,36.6009,37.75,5774,36.2903199439012,37.4494994462199,36.2903199439012,37.4296691579243,5823.41508497822,0.0,1.0
2022-05-02,36.93,36.96,36.09,36.44,27694,36.6166273378051,36.6463727702485,35.7837552293904,36.1307852745632,27931.0109739153,0.0,1.0
2022-05-03,36.9808,37.14,36.75,36.75,2864,36.6669962700759,36.8248453649088,36.4381547431448,36.4381547431448,2888.51070373703,0.0,1.0
2022-05-04,38.1707,38.1707,36.59,37.19,6626,37.846799272222,37.846799272222,36.2795124367801,36.8744210856478,6682.70667701171,0.0,1.0
2022-05-05,36.37,37.61,36.08,37.61,3353,36.0613792655286,37.2908571398552,35.7738400852426,37.2908571398552,3381.69566677034,0.0,1.0
2022-05-06,36.0288,36.3601,35.62,36.0,4941,35.7230745472059,36.0515632728223,35.3177434544441,35.6945189320602,4983.28609887034,0.0,1.0
2022-05-09,34.81,35.5659,34.6079,35.23,34304,34.5146167784727,35.2641025246045,34.3142317152458,34.9310528326801,34597.5807196212,0.0,1.0
2022-05-10,35.02,35.33,34.6601,35.15,10015,34.7228348055764,35.030204274158,34.3659887676973,34.8517316794977,10100.7104392201,0.0,1.0
2022-05-11,33.9963,35.23,33.9963,34.72,15281,33.7078214991667,34.9310528326801,33.7078214991667,34.4253804811425,15411.7779552393,0.0,1.0
2022-05-12,34.0761,34.15,33.5401,33.55,15002,33.7869443494661,33.8602172647183,33.2554926231443,33.2653086158506,15130.3902155946,0.0,1.0
2022-05-13,35.1406,35.25,34.835,34.95,15230,34.8424114439988,34.9508831209757,34.5394046388422,34.6534287965418,15360.3414867021,0.0,1.0
2022-05-16,34.8214,35.275,34.7579,35.13,14279,34.5259200428012,34.9756709813451,34.4629588774627,34.8319013912021,14401.202632214,0.0,1.0
2022-05-17,35.53,35.53,35.16,35.38,16883,35.2285071571139,35.2285071571139,34.8616468236455,35.079779994897,17027.4882022319,0.0,1.0
2022-05-18,33.87,35.1168,33.87,35.1168,14158,33.58259322858,34.818813400927,33.58259322858,34.818813400927,14279.167089214,0.0,1.0
2022-05-19,33.7903,34.015,33.69,33.69,5117,33.5035695297221,33.726362818723,33.4041206339197,33.4041206339197,5160.79234323407,0.0,1.0
2022-05-20,33.6613,34.185,32.83,34.07,10815,33.3756641702155,33.8949202692355,32.5514182372094,33.7808961115359,10907.5570045098,0.0,1.0
2022-05-23,34.25,34.25,33.75,33.8,13790,33.9593687061962,33.9593687061962,33.4636114988065,33.5131872195455,13908.0176691807,0.0,1.0
2022-05-24,33.7174,33.8,33.1703,33.8,11621,33.4312881288847,33.5131872195455,32.8888305925588,33.5131872195455,11720.4549190391,0.0,1.0
2022-05-25,34.17,34.1906,33.66,33.66,9703,33.8800475530139,33.9004727499583,33.3743752014763,33.3743752014763,9786.0402787571,0.0,1.0
2022-05-26,34.53,35.0,34.19,34.19,10703,34.2369927423345,34.7030045172808,33.8998778413094,33.8998778413094,10794.5984853692,0.0,1.0
2022-05-27,35.83,35.83,35.41,35.41,4744,35.5259614815477,35.5259614815477,35.1095254273404,35.1095254273404,4784.60013216776,0.0,1.0
2022-05-31,35.723,35.8099,35.2839,35.61,4846,35.4198694391663,35.5060320418107,34.9844954596367,35.3078283102963,4887.4730692422,0.0,1.0
2022-06-01,35.4215,35.98,35.1092,35.98,7597,35.1209278431103,35.6746886437647,34.8112778913747,35.6746886437647,7662.01669563206,0.0,1.0
2022-06-02,36.293,36.293,35.1,35.1,1965,35.9850326555906,35.9850326555906,34.8021559587587,34.8021559587587,1981.81687599276,0.0,1.0
2022-06-03,35.639,35.84,35.56,35.58,8883,35.3365822283249,35.5358766256955,35.2582525895573,35.2780828778529,8959.02254933519,0.0,1.0
2022-06-06,35.7518,35.93,35.52,35.93,13022,35.448425054312,35.6251129230257,35.2185920129661,35.6251129230257,13133.4449665026,0.0,1.0
2022-06-07,35.9095,35.98,35.53,35.53,3075,35.6047868775227,35.6746886437647,35.2285071571139,35.2285071571139,3101.31648533218,0.0,1.0
2022-06-08,35.61,36.0,35.5709,35.9311,5800,35.3078283102963,35.6945189320602,35.2690600966784,35.6262035888819,5849.63759835012,0.0,1.0
2022-06-09,34.9106,35.78,34.9106,35.73,3677,34.6143631285995,35.4763857608088,34.6143631285995,35.4268100400698,3708.46852571266,0.0,1.0
2022-06-10,33.7265,34.16,33.725,34.16,6276,33.4403109100592,33.8701324088661,33.438823638437,33.8701324088661,6329.71130469747,0.0,1.0
2022-06-13,32.21,32.76,32.19,32.66,10768,31.9366793000461,32.4820122281748,31.9168490117505,32.3828607866969,10860.154768799,0.0,1.0
2022-06-14,32.1,32.445,32.0051,32.3,16126,31.8276127144204,32.1696851875193,31.7335179964578,32.0259155973763,16264.0096398266,0.0,1.0
2022-06-15,32.8101,32.92,32.26,32.6,5559,32.5316871003553,32.6406545345395,31.9862550207851,32.3233699218101,5606.57507055661,0.0,1.0
2022-06-16,31.7016,31.95,31.47,31.95,13459,31.4325933715723,31.6788855522035,31.2029586331093,31.6788855522035,13574.1849027921,0.0,1.0
2022-06-17,32.0664,32.13,32.0,32.0,2108,31.7942978300838,31.8573581468638,31.7284612729424,31.7284612729424,2126.04069953829,0.0,1.0
2022-06-21,32.8571,32.9587,32.71,32.955,4542,32.5782882778499,32.6790261423915,32.4324365074359,32.6753575390568,4580.87137443212,0.0,1.0
2022-06-22,32.9583,33.18,32.44,32.44,14954,32.6786295366256,32.8984482823822,32.1647276154454,32.1647276154454,15081.9794216772,0.0,1.0
2022-06-23,33.4114,33.4114,33.14,33.1999,1241,33.1278847179622,33.1278847179622,32.858787705791,32.9181794192363,1251.6207344056,0.0,1.0
2022-06-24,34.52,34.52,33.86,33.86,4243,34.2270775981867,34.2270775981867,33.5726780844322,33.5726780844322,4279.3124706551,0.0,1.0
2022-06-27,34.2878,34.58,34.2878,34.58,13185,33.9968479510749,34.2865684630734,33.9968479510749,34.2865684630734,13297.8399541804,0.0,1.0
2022-06-28,33.3251,34.4649,33.31,34.4649,5073,33.0835640236215,34.2151029019482,33.0685734664512,34.2151029019482,5110.03688052754,0.0416,1.0
2022-06-29,33.35,33.46,33.09,33.27,4334,33.1082835516706,33.2174862860239,32.8501679977445,33.0288633812318,4365.64160067147,0.0,1.0
2022-06-30,32.8417,32.98,32.43,32.89,2709,32.6036676437451,32.7409652633912,32.1949515916245,32.6516175716475,2728.77782561583,0.0,1.0
2022-07-01,33.19,33.19,32.83,32.94,1755,32.949443210793,32.949443210793,32.5920524438185,32.7012551781718,1767.81287706009,0.0,1.0
2022-07-05,33.63,33.6479,32.67,32.67,6698,33.3862541482064,33.404024411342,32.4332121029409,32.4332121029409,6746.90065558317,0.0,1.0
2022-07-06,33.8645,34.09,33.5704,33.675,3070,33.6190545228051,33.8429201282294,33.3270861212295,33.4309279940782,3092.41340887434,0.0,1.0
2022-07-07,34.5029,34.5029,33.92,33.92,5864,34.2528274829066,34.2528274829066,33.674152266047,33.674152266047,5906.81180118539,0.0,1.0
2022-07-08,34.44,34.6699,34.44,34.5452,5059,34.1903833738991,34.4186170886976,34.1903833738991,34.2948208980261,5095.93466954244,0.0,1.0
2022-07-11,33.9257,34.1663,33.9257,33.96,782,33.6798109531907,33.9186671157854,33.6798109531907,33.7138623512664,787.709213596006,0.0,1.0
2022-07-12,33.4,34.246,33.4,33.73,9892,33.1579211581948,33.997789460585,33.1579211581948,33.4855293612548,9964.21936175408,0.0,1.0
2022-07-13,33.4206,33.53,33.2254,33.3009,17333,33.1783718520828,33.2869789351579,32.9845866362122,33.0595394220638,17459.5445003319,0.0,1.0
2022-07-14,33.35,33.375,32.86,32.86,45919,33.1082835516706,33.1331023549327,32.621835007733,32.621835007733,46254.244730326,0.0,1.0
2022-07-15,33.9983,33.9983,33.7228,33.7228,4800,33.7518847578639,33.7518847578639,33.4783815459154,33.4783815459154,4835.0437663182,0.0,1.0
2022-07-18,33.7277,34.4099,33.7277,34.31,8172,33.4832460313547,34.1605015347715,33.4832460313547,34.0613255969361,8231.66201215673,0.0,1.0
2022-07-19,34.6825,34.6825,34.01,34.01,1905,34.4311257655417,34.4311257655417,33.7634999577906,33.7634999577906,1918.90799475753,0.0,1.0
2022-07-20,35.0583,35.12,34.7,34.82,5634,34.8042020161779,34.8654548226288,34.4484989278252,34.5676291834834,5675.13262071598,0.0,1.0
2022-07-21,35.52,35.52,35.36,35.36,1403,35.2625556748228,35.2625556748228,35.1037153339452,35.1037153339452,1413.24300086342,0.0,1.0
2022-07-22,35.0241,35.0241,34.923,34.923,755,34.7702498933153,34.7702498933153,34.6698826529233,34.6698826529233,760.512092410466,0.0,1.0
2022-07-25,34.8927,35.0,34.715,35.0,6907,34.6398022633696,34.7463245669706,34.4633902097825,34.7463245669706,6957.42651957495,0.0,1.0
2022-07-26,34.17,34.62,34.17,34.62,6016,33.9223402986682,34.3690787573864,33.9223402986682,34.3690787573864,6059.92152045213,0.0,1.0
2022-07-27,35.5712,35.58,34.83,34.83,7585,35.3133845839036,35.3221208026519,34.5775567047882,34.5775567047882,7640.37645156739,0.0,1.0
2022-07-28,35.84,35.8599,35.69,35.7999,964,35.5802363565779,35.5999921239746,35.4313235370052,35.5404269961455,971.037956402238,0.0,1.0
2022-07-29,36.4822,36.54,36.02,36.28,11760,36.2177817747753,36.2751628479173,35.7589317400652,36.0170472939913,11845.8572274796,0.0,1.0
2022-08-01,36.3934,36.7,36.3934,36.41,3116,36.1296253855883,36.4340031887949,36.1296253855883,36.1461050709543,3138.74924496822,0.0,1.0
2022-08-02,36.2676,36.51,36.2676,36.51,771,36.0047371675733,36.2453802840028,36.0047371675733,36.2453802840028,776.628904964859,0.0,1.0
2022-08-03,37.095,37.13,36.7833,36.7833,10392,36.8261402803365,36.8608866049034,36.5166994412643,36.5166994412643,10467.8697540789,0.0,1.0
2022-08-04,37.1584,37.1584,37.075,37.075,1954,36.8890807654092,36.8890807654092,36.8062852377268,36.8062852377268,1968.26573320536,0.0,1.0
2022-08-05,37.02,37.0239,36.49,36.49,1912,36.7516838705501,36.755555603859,36.2255252413931,36.2255252413931,1925.95910025008,0.0,1.0
2022-08-08,37.02,37.55,36.845,37.05,3517,36.7516838705501,37.2778424997071,36.5779522477152,36.7814664344646,3542.67685961272,0.0,1.0
2022-08-09,36.6499,36.7463,36.615,36.615,2020,36.3842663070576,36.4799676124364,36.3496192577037,36.3496192577037,2034.74758499224,0.0,1.0
2022-08-10,37.6114,37.6114,37.29,37.29,4343,37.3387974805188,37.3387974805188,37.019726945781,37.019726945781,4374.70730773332,0.0,1.0
2022-08-11,37.3971,37.95,37.3971,37.9399,1953,37.1260506989559,37.674943351901,37.1260506989559,37.6649165553831,1967.25843242072,0.0,1.0
2022-08-12,38.16,38.16,37.55,37.55,1907,37.8834212993028,37.8834212993028,37.2778424997071,37.2778424997071,1920.92259632683,0.0,1.0
2022-08-15,38.55,38.55,38.0998,38.13,3847,38.2705946301919,38.2705946301919,37.8236576210477,37.8536387353883,3875.0861185471,0.0,1.0
2022-08-16,38.39,38.62,38.2162,38.62,4064,38.1117542893144,38.3400872793259,37.9392139690361,38.3400872793259,4093.67038881607,0.0,1.0
2022-08-17,38.0,38.155,37.95,38.11,5685,37.7245809584253,37.8784575386504,37.674943351901,37.8337836927786,5726.5049607331,0.0,1.0
2022-08-18,37.9976,38.1399,37.99,38.0571,1695,37.7221983533121,37.8634669814801,37.7146534371204,37.7812671050759,1707.37482998111,0.0,1.0
2022-08-19,37.5308,37.5751,37.46,37.5751,7070,37.2587816588018,37.3027605781822,37.1884948079634,37.3027605781822,7121.61654747283,0.0,1.0
2022-08-22,36.601,36.98,36.59,36.98,12652,36.3357207278769,36.7119737853307,36.3248004544416,36.7119737853307,12744.369527387,0.0,1.0
2022-08-23,36.5133,36.68,36.49,36.66,5025,36.2486563660334,36.4141481461852,36.2255252413931,36.3942931035755,5061.68644286436,0.0,1.0
2022-08-24,36.6189,36.6189,36.5747,36.6068,2246,36.3534909910126,36.3534909910126,36.3096113468452,36.3414786902337,2262.39756232305,0.0,1.0
2022-08-25,37.1006,37.1006,36.861,36.95,1108,36.8316996922672,36.8316996922672,36.593836281803,36.6821912214161,1116.08926939178,0.0,1.0
2022-08-26,35.7983,37.1236,35.7983,37.1236,4446,35.5388385927367,36.8545329912683,35.5388385927367,36.8545329912683,4478.45928855223,0.0,1.0
2022-08-29,35.4572,35.6799,35.4572,35.66,3521,35.2002108410283,35.4212967404873,35.2002108410283,35.4015409730907,3546.70606275133,0.0,1.0
2022-08-30,35.0685,35.2675,34.98,35.2675,1633,34.8143280879089,35.0118857618753,34.7264695243609,35.0118857618753,1644.92218133283,0.0,1.0
2022-08-31,34.8631,35.2,34.8631,35.2,4401,34.6104168003073,34.9448749930676,34.6104168003073,34.9448749930676,4433.13075324299,0.0,1.0
2022-09-01,34.8946,34.8946,34.34,34.45,4460,34.6416884924175,34.6416884924175,34.0911081608506,34.200310895204,4492.56149953732,0.0,1.0
2022-09-02,34.4532,35.415,34.4532,35.415,2702,34.2034877020215,35.1583167011219,34.2034877020215,35.1583167011219,2721.72672012328,0.0,1.0
2022-09-06,34.33,34.55,34.21,34.55,1897,34.0811806395458,34.2995861082524,33.9620503838876,34.2995861082524,1910.84958848033,0.0,1.0
2022-09-07,34.99,34.99,34.26,34.26,7895,34.7363970456658,34.7363970456658,34.0116879904118,34.0116879904118,7952.63969480877,0.0,1.0
2022-09-08,35.251,35.33,34.72,34.72,2598,34.9955053517223,35.0739327700306,34.4683539704349,34.4683539704349,2616.96743851972,0.0,1.0
2022-09-09,35.9518,35.9835,35.815,35.815,1388,35.6912260447661,35.7226962873025,35.5554175533158,35.5554175533158,1398.13348909368,0.0,1.0
2022-09-12,36.34,36.34,36.18,36.24,6660,36.0766124218204,36.0766124218204,35.9177720809428,35.9773372087719,6708.62322576649,0.0,1.0
2022-09-13,34.6258,35.38,34.602,35.38,5139,34.3748367197432,35.1235703765549,34.3512092190377,35.1235703765549,5176.51873231441,0.0,1.0
2022-09-14,34.72,34.75,34.47,34.71,2342,34.4683539704349,34.4981365343494,34.2201659378137,34.45842644913,2359.09843764942,0.0,1.0
2022-09-15,34.3455,34.5,34.3455,34.5,771,34.0965682975683,34.2499485017282,34.0965682975683,34.2499485017282,776.628904964859,0.0,1.0
2022-09-16,34.0693,34.0693,33.74,33.8416,4946,33.8223701591284,33.8223701591284,33.4954568825597,33.596320499017,4982.10968087703,0.0,1.0
2022-09-19,34.2491,34.2491,33.73,33.73,14580,34.0008669921895,34.0008669921895,33.4855293612548,33.4855293612548,14686.4454401915,0.0,1.0
2022-09-20,33.958,34.01,33.775,34.01,1339,33.7118768470054,33.7634999577906,33.5302032071267,33.7634999577906,1348.77575064585,0.0,1.0
2022-09-21,33.29,34.26,33.29,34.05,4675,33.0487184238415,34.0116879904118,33.0487184238415,33.80321004301,4709.13116823699,0.0,1.0
2022-09-22,33.151,33.39,33.06,33.39,5024,32.9107258777041,33.14799363689,32.82038543383,33.14799363689,5060.67914207971,0.0,1.0
2022-09-23,32.5623,32.9,32.3844,32.9,5108,32.3262926984877,32.6615450929524,32.1496820944744,32.6615450929524,5145.29240799027,0.0,1.0
2022-09-26,32.421,32.72,32.39,32.59,5118,32.1860168224501,32.4828497094651,32.1552415064051,32.3537919325021,5155.36541583678,0.0,1.0
2022-09-27,32.33,32.65,32.22,32.65,2612,32.095676378576,32.4133570603312,31.9864736442227,32.4133570603312,2631.06964950482,0.0,1.0
2022-09-28,33.01,33.01,32.48,32.48,20311,32.8198890577647,32.8198890577647,32.2929414297546,32.2929414297546,20428.6525411449,0.0495,1.0
2022-09-29,32.25,32.52,32.0525,32.52,1697,32.0642660440143,32.3327110620572,31.86790348452,32.3327110620572,1706.82996220388,0.0,1.0
2022-09-30,31.62,32.3903,31.62,32.13,8425,31.4378943352475,32.2037580293159,31.4378943352475,31.9449571471064,8473.80225784778,0.0,1.0
2022-10-03,32.3,32.5359,31.87,31.87,2516,32.1139780843926,32.3485194908975,31.6864545371391,31.6864545371391,2530.57406299644,0.0,1.0
2022-10-04,33.3917,33.48,32.68,32.68,13293,33.1993907740128,33.2871822373209,32.4917895912678,32.4917895912678,13370.0004051716,0.0,1.0
2022-10-05,33.4204,33.615,33.13,33.13,2687,33.22792548519,33.4214047463424,32.9391979546727,32.9391979546727,2702.56458953554,0.0,1.0
2022-10-06,33.14,33.49,33.14,33.2,2128,32.9491403627484,33.2971246453966,32.9491403627484,33.0087948112023,2140.32655248665,0.0,1.0
2022-10-07,32.0451,32.81,32.0451,32.81,988,31.860546102544,32.6210408962515,31.860546102544,32.6210408962515,993.723042225945,0.0,1.0
2022-10-10,31.7699,31.775,31.67,31.74,8762,31.5869310323017,31.5920016604203,31.4876063756258,31.5572032321555,8812.75434816168,0.0,1.0
2022-10-11,31.5022,31.94,31.5022,31.69,372,31.3207727681162,31.7560513936688,31.3207727681162,31.5074911917772,374.15482966402,0.0,1.0
2022-10-12,31.44,31.61,31.4,31.4,3769,31.2589309898856,31.4279519271719,31.2191613575829,31.2191613575829,3790.83213173035,0.0,1.0
2022-10-13,32.08,32.22,30.8,30.8,3223,31.895245106728,32.0344388197873,30.6226168730431,30.6226168730431,3241.66939786865,0.0,1.0
2022-10-14,31.3333,32.205,31.3333,32.205,2140,31.1528454957183,32.0195252076738,31.1528454957183,32.0195252076738,2152.39606312097,0.0,1.0
2022-10-17,32.2327,32.3,32.1601,32.1601,2047,32.0470656780434,32.1139780843926,31.9748837954141,31.9748837954141,2058.85735570497,0.0,1.0
2022-10-18,32.5412,32.85,32.5299,32.85,9331,32.3537889671776,32.6608105285541,32.3425540460521,32.6608105285541,9385.05031073918,0.0,1.0
2022-10-19,32.316,32.5101,32.285,32.47,6768,32.1298859373137,32.3228680780623,32.0990644722791,32.2829990216789,6807.2039977583,0.0,1.0
2022-10-20,32.1388,32.2999,32.01,32.2999,1921,31.9537064662129,32.1138786603119,31.8256482501984,32.1138786603119,1932.12749404458,0.0,1.0
2022-10-21,32.8633,32.8633,32.305,32.305,3720,32.6740339312948,32.6740339312948,32.1189492884305,32.1189492884305,3741.5482966402,0.0,1.0
2022-10-24,33.36,33.36,32.778,33.02,2527,33.167873340413,33.167873340413,32.5892251904093,32.8298314658404,2541.6377810779,0.0,1.0
2022-10-25,33.8925,33.96,33.65,33.65,2365,33.697306570442,33.7644178249528,33.4562031746072,33.4562031746072,2378.69938751454,0.0,1.0
2022-10-26,33.406,33.73,33.406,33.45,3528,33.213608417561,33.5357424392125,33.213608417561,33.2573550130939,3548.43612649103,0.0,1.0
2022-10-27,33.0013,33.52,33.0013,33.52,1059,32.8112391627389,33.3269518696236,32.8112391627389,33.3269518696236,1065.13431347902,0.0,1.0
2022-10-28,33.8522,33.8522,33.24,33.24,1667,33.6572386658971,33.6572386658971,33.048564443505,33.048564443505,1676.65618561807,0.0,1.0
2022-10-31,33.5219,33.6,33.5,33.6,5346,33.3288409271579,33.4064911342289,33.3070670534722,33.4064911342289,5376.966987591,0.0,1.0
2022-11-01,33.42,33.96,33.246,33.96,5367,33.2275277888669,33.7644178249528,33.0545298883504,33.7644178249528,5398.08863120107,0.0,1.0
2022-11-02,32.296,33.39,32.296,33.25,1621,32.1100011211624,33.1977005646399,32.1100011211624,33.0585068515807,1630.38972818649,0.0,1.0
2022-11-03,31.7798,32.0,31.67,31.67,2296,31.5967740162966,31.8157058421227,31.4876063756258,31.4876063756258,2309.29970136718,0.0,1.0
2022-11-04,32.0441,32.1,31.64,32.1,17427,31.8595518617364,31.9151299228794,31.4577791513989,31.9151299228794,17527.9468186959,0.0,1.0
2022-11-07,32.4563,32.4563,32.05,32.05,694,32.2693779226153,32.2693779226153,31.8654178825011,31.8654178825011,698.020031685026,0.0,1.0
2022-11-08,32.6452,32.9499,32.46,32.46,946,32.4571900111645,32.76013518523,32.2730566136033,32.2730566136033,951.479755005816,0.0,1.0
2022-11-09,31.9299,32.48,31.9299,32.4601,3730,31.7460095615123,32.2929414297546,31.7460095615123,32.273156037684,3751.60622216881,0.0,1.0
2022-11-10,33.87,33.87,33.31,33.31,10102,33.6749361522718,33.6749361522718,33.1181613000346,33.1181613000346,10160.5163689944,0.0,1.0
2022-11-11,34.2661,34.2848,33.9,33.96,1650,34.0687549361488,34.0873472392503,33.7047633764988,33.7644178249528,1659.55771221944,0.0,1.0
2022-11-14,34.0184,34.46,34.0184,34.13,5820,33.8224814881146,34.2615382287359,33.8224814881146,33.933438762239,5853.71265764677,0.0,1.0
2022-11-15,34.3641,34.75,34.3641,34.68,10100,34.1661905352903,34.5498680629302,34.1661905352903,34.4802712064005,10158.5047838887,0.0,1.0
2022-11-16,34.1234,34.23,33.941,34.16,27328,33.9268767729091,34.0328628429957,33.745527249609,33.963265986466,27486.2988845654,0.0,1.0
2022-11-17,33.89,34.065,33.55,33.58,3667,33.6948209684231,33.8688131097472,33.3567790938506,33.3866063180775,3688.24129133861,0.0,1.0
2022-11-18,34.0254,34.16,33.7851,34.16,6361,33.8294411737676,33.963265986466,33.5905251077094,33.963265986466,6397.84642874417,0.0,1.0
2022-11-21,33.71,33.87,33.67,33.84,3143,33.5158576230612,33.6749361522718,33.4760879907585,33.6451089280448,3161.20599363982,0.0,1.0
2022-11-22,34.2508,34.2508,33.7903,33.7903,1587,34.053543051793,34.053543051793,33.5956951599088,33.5956951599088,1596.19278138925,0.0,1.0
2022-11-23,34.5,34.5884,34.26,34.26,3502,34.3013078610386,34.3891987484274,34.0626900672227,34.0626900672227,3522.28552011666,0.0,1.0
2022-11-25,34.5044,34.5044,34.475,34.475,695,34.3056825205919,34.3056825205919,34.2764518408494,34.2764518408494,699.025824237886,0.0,1.0
2022-11-28,33.91,34.3894,33.88,34.26,2971,33.7147057845744,34.1913448277217,33.6848785603474,34.0626900672227,2988.20967454786,0.0,1.0
2022-11-29,33.7459,33.97,33.7157,33.93,6712,33.5515508680528,33.7743602330284,33.5215247956643,33.7345906007258,6750.87961479812,0.0,1.0
2022-11-30,34.77,34.77,33.7,33.73,3589,34.5697528790815,34.5697528790815,33.5059152149855,33.5357424392125,3609.7894722155,0.0,1.0
2022-12-01,35.14,35.31,34.8867,35.24,12837,34.937621977881,35.1066429151673,34.6857807813245,35.0370460586377,12911.3590010673,0.0,1.0
2022-12-02,34.8511,35.01,34.7288,34.77,3595,34.6503858085751,34.8083706728974,34.5287901578098,34.5697528790815,3615.82422753267,0.0,1.0
2022-12-05,34.368,34.85,34.24,34.85,2108,34.1700680744398,34.6492921436868,34.0428052510713,34.6492921436868,2120.21070142945,0.0,1.0
2022-12-06,33.7603,34.21,33.6317,34.21,1752,33.5658679356818,34.0129780268443,33.4380085678287,34.0129780268443,1762.14855261119,0.0,1.0
2022-12-07,33.681,33.7204,33.6201,33.7204,1662,33.4870246396417,33.5261977274599,33.426475374461,33.5261977274599,1671.62722285377,0.0,1.0
2022-12-08,33.9792,34.02,33.83,33.99,6788,33.783507248458,33.8240722734067,33.6351665199691,33.7942450491798,6827.31984881551,0.0,1.0
2022-12-09,33.68,34.006,33.68,33.91,7163,33.4860303988342,33.8101529021008,33.4860303988342,33.7147057845744,7204.4920561381,0.0,1.0
2022-12-12,34.1666,34.1666,33.65,33.65,2963,33.969827975796,33.969827975796,33.4562031746072,33.4562031746072,2980.16333412497,0.0,1.0
2022-12-13,34.43,35.25,34.32,35.25,3741,34.2317110045089,35.0469884667133,34.1223445156766,35.0469884667133,3762.66994025027,0.0,1.0
2022-12-14,34.29,34.7399,34.23,34.7399,11925,34.0925172914496,34.5398262307737,34.0328628429957,34.5398262307737,11994.0761928587,0.0,1.0
2022-12-15,33.29,33.5219,33.29,33.5219,8543,33.0982764838833,33.3288409271579,33.0982764838833,33.3288409271579,8592.48577908528,0.0,1.0
2022-12-16,32.9,33.2565,32.71,32.92,18049,32.7105225689324,33.0649694168298,32.5216168154948,32.7304073850838,18153.549786575,0.0,1.0
2022-12-19,32.59,32.94,32.48,32.94,4212,32.4023079185869,32.7502922012351,32.2929414297546,32.7502922012351,4236.39823264745,0.0,1.0
2022-12-20,32.636,32.76,32.5805,32.7295,2876,32.4480429957349,32.5713288558731,32.392862630915,32.5410045112424,2892.65938202614,0.0,1.0
2022-12-21,33.05,33.22,32.94,32.94,7012,32.8596586900674,33.0286796273537,32.7502922012351,32.7502922012351,7052.6173806562,0.0,1.0
2022-12-22,32.22,32.5547,32.13,32.442,15491,32.0344388197873,32.3672112180798,31.9449571471064,32.2551602790671,15580.7324363584,0.0,1.0
2022-12-23,32.6,32.6854,32.3,32.34,10404,32.4122503266625,32.4971584916287,32.1139780843926,32.1537477166953,10464.2657199582,0.0,1.0
2022-12-27,32.41,32.62,32.3102,32.54,19441,32.2233445732249,32.4321351428139,32.1241193406298,32.3525958782086,19553.6130201565,0.0,1.0
2022-12-28,31.98,32.5199,31.98,32.35,20772,31.8323096636091,32.3697162923578,31.8323096636091,32.2006009261337,20868.3745232417,0.0367,1.0
2022-12-29,32.6464,32.74,32.21,32.21,17361,32.4956320888695,32.5887998244703,32.0612474754487,32.0612474754487,17441.5487241479,0.0,1.0
2022-12-30,32.4,32.42,32.17,32.3,35407,32.250370015664,32.2702776514761,32.0214322038244,32.1508318366033,35571.2755990958,0.0,1.0
2023-01-03,32.3676,32.75,32.1329,32.5,3089,32.2181196456483,32.5987536423764,31.9845035393929,32.3499081947247,3103.33183623597,0.0,1.0
2023-01-04,32.4536,32.635,32.08,32.46,7470,32.3037224796405,32.4842847364566,31.9318478426698,32.3100929231004,7504.65808244827,0.0,1.0
2023-01-05,32.0489,32.1701,32.0489,32.11,8235,31.9008914689819,32.0215317420035,31.9008914689819,31.961709296388,8273.20740414478,0.0,1.0
2023-01-06,32.7826,32.7826,32.14,32.19,9487,32.6312030887502,32.6312030887502,31.9915707501062,32.0413398396365,9531.01622867292,0.0,1.0
2023-01-09,32.81,33.32,32.81,33.09,3684,32.6584765498128,33.1661212630224,32.6584765498128,32.9371834511828,3701.0924197777,0.0,1.0
2023-01-10,33.0555,33.0555,32.89,33.0435,1192,32.9028427794068,32.9028427794068,32.7381070930614,32.8908981979195,1197.53044635587,0.0,1.0
2023-01-11,33.56,33.56,33.17,33.17,3462,33.405012892768,33.405012892768,33.0168139944313,33.0168139944313,3478.06242054028,0.0,1.0
2023-01-12,33.684,33.73,33.42,33.56,3955,33.5284402348033,33.5742277971712,33.265659442083,33.405012892768,3973.34976118914,0.0,1.0
2023-01-13,33.9,33.9,33.48,33.48,2654,33.7434427015744,33.7434427015744,33.3253823495195,33.3253823495195,2666.31359448697,0.0,1.0
2023-01-17,33.92,34.065,33.89,33.91,5879,33.7633503373865,33.9076806970245,33.7334888836683,33.7533965194804,5906.27642124677,0.0,1.0
2023-01-18,33.4109,34.11,33.4,33.98,8009,33.2566014677885,33.9524728776018,33.2457518062709,33.8230732448229,8046.15884636254,0.0,1.0
2023-01-19,33.115,33.22,32.83,33.15,25022,32.9620679959479,33.0665830839617,32.678384185625,32.9969063586192,25138.0929771112,0.0,1.0
2023-01-20,33.86,33.86,33.23,33.25,7487,33.7036274299501,33.7036274299501,33.0765369018677,33.0964445376799,7521.73695626374,0.0,1.0
2023-01-23,34.3755,34.42,33.93,33.93,2705,34.216746743008,34.26104123269,33.7733041552926,33.7733041552926,2717.5502159334,0.0,1.0
2023-01-24,34.2993,34.2993,34.27,34.27,280,34.1408986505637,34.1408986505637,34.1117339640989,34.1117339640989,281.299098137284,0.0,1.0
2023-01-25,34.2047,34.2047,33.6421,33.6421,904,34.0467355331723,34.0467355331723,33.4867337377768,33.4867337377768,908.194231128947,0.0,1.0
2023-01-26,34.7117,34.7117,34.27,34.51,4532,34.55139410101,34.55139410101,34.1117339640989,34.3506255938446,4553.02683127919,0.0,1.0
2023-01-27,34.87,35.0,34.59,34.59,5567,34.7089630384631,34.838362671242,34.4302561370931,34.4302561370931,5592.82885475093,0.0,1.0
2023-01-30,34.3253,34.75,34.3253,34.6,1737,34.1667785771195,34.5895172235902,34.1667785771195,34.4402099549992,1745.05904808737,0.0,1.0
2023-01-31,34.7214,34.82,34.42,34.42,6324,34.5610493043789,34.6591939489327,34.26104123269,34.26104123269,6353.34105935781,0.0,1.0
2023-02-01,35.3195,35.5,34.64,34.65,1533,35.1563871533409,35.3360535665454,34.4800252266235,34.4899790445295,1540.11256230163,0.0,1.0
2023-02-02,36.11,36.24,35.75,36.24,13321,35.9432364588156,36.0726360915945,35.5848990141972,36.0726360915945,13382.8045938813,0.0,1.0
2023-02-03,35.6486,36.1362,35.6099,35.72,4357,35.4839673006296,35.9693154617296,35.4454460253331,35.555037560479,4377.21489494339,0.0,1.0
2023-02-06,35.3648,35.3913,35.3648,35.3913,1100,35.2014779484554,35.2278555659065,35.2014779484554,35.2278555659065,1105.10359982504,0.0,1.0
2023-02-07,35.9,35.9,35.3043,35.36,4286,35.7342062827882,35.7342062827882,35.1412573501237,35.1967001158605,4305.88548077286,0.0,1.0
2023-02-08,35.4857,35.84,35.4683,35.84,3922,35.3218196069397,35.6744833753518,35.3044999637832,35.6744833753518,3940.1966531944,0.0,1.0
2023-02-09,35.2112,35.6746,35.21,35.66,3763,35.0485873054182,35.5098472271854,35.0473928472694,35.4953146530425,3780.45895103786,0.0,1.0
2023-02-10,35.15,35.15,35.0031,35.0031,1243,34.987669939833,34.987669939833,34.8414483547929,34.8414483547929,1248.7670678023,0.0,1.0
2023-02-13,35.6014,35.6014,35.53,35.5419,2595,35.436985280113,35.436985280113,35.3659150202636,35.3777600635719,2607.0398559509,0.0,1.0
2023-02-14,35.713,35.713,35.4,35.4,3132,35.5480698879447,35.5480698879447,35.2365153874847,35.2365153874847,3146.53134059277,0.0,1.0
2023-02-15,35.87,35.87,35.32,35.35,12154,35.70434482907,35.70434482907,35.1568848442362,35.1867462979544,12210.3901384305,0.0,1.0
2023-02-16,35.3575,35.74,35.3575,35.49,3847,35.1942116613839,35.5749451962911,35.1942116613839,35.3260997486394,3864.84868047905,0.0,1.0
2023-02-17,35.2152,35.2152,34.951,34.99,9234,35.0525688325806,35.0525688325806,34.7895889635022,34.8284088533359,9276.84240071315,0.0,1.0
2023-02-21,34.49,34.716,34.49,34.716,2583,34.3307179580324,34.5556742427096,34.3307179580324,34.5556742427096,2594.98418031645,0.0,1.0
2023-02-22,34.4351,34.6519,34.34,34.58,2626,34.2760714977281,34.4918702699317,34.1814106894414,34.4203023191871,2638.18368467325,0.0,1.0
2023-02-23,34.6798,34.71,34.37,34.71,7476,34.5196414218896,34.549701951966,34.2112721431596,34.549701951966,7510.6859202655,0.0,1.0
2023-02-24,34.18,34.27,34.0375,34.0375,2378,34.0221496029443,34.1117339640989,33.8803076977828,33.8803076977828,2389.03305489451,0.0,1.0
2023-02-27,34.3446,34.4145,34.3446,34.4003,1307,34.1859894456782,34.2555666328416,34.1859894456782,34.241432211415,1313.0640045194,0.0,1.0
2023-02-28,34.3018,34.3018,34.25,34.2515,1710,34.1433871050402,34.1433871050402,34.0918263282868,34.0933194009727,1717.93377790985,0.0,1.0
2023-03-01,34.0836,34.2428,34.0,34.16,1220,33.9261947983298,34.0846595793944,33.8429808806351,34.0022419671322,1225.6603561696,0.0,1.0
2023-03-02,34.4,34.4,33.99,34.0,12312,34.2411335968778,34.2411335968778,33.833027062729,33.8429808806351,12369.1232009509,0.0,1.0
2023-03-03,34.9505,34.9505,34.651,34.66,1321,34.7890912726069,34.7890912726069,34.4909744263202,34.4999328624356,1327.12895942626,0.0,1.0
2023-03-06,35.0472,35.27,35.0472,35.202,71755,34.8853446917586,35.1071157547058,34.8853446917586,35.0394297929446,72087.9170958602,0.0,1.0
2023-03-07,34.5574,34.8,34.5307,34.69,3795,34.3978066907193,34.6392863131206,34.3712299969102,34.5297943161538,3812.60741939641,0.0,1.0
2023-03-08,34.6099,34.6099,34.5282,34.5324,724,34.4500642347262,34.4500642347262,34.3687415424336,34.3729221459542,727.359096612121,0.0,1.0
2023-03-09,34.08,34.86,34.08,34.86,331,33.9226114238836,34.699009220557,33.9226114238836,34.699009220557,332.535719583718,0.0,1.0
2023-03-10,33.5493,33.965,33.5493,33.965,1488,33.3943623076085,33.8081425179638,33.3943623076085,33.8081425179638,1494.90377867243,0.0,1.0
2023-03-13,33.74,33.74,33.28,33.28,457,33.5841816150773,33.5841816150773,33.1263059913981,33.1263059913981,459.120313745496,0.0,1.0
2023-03-14,34.3,34.32,34.3,34.32,1466,34.1415954178171,34.1615030536293,34.1415954178171,34.1615030536293,1472.80170667593,0.0,1.0
2023-03-15,34.1377,34.2399,33.99,33.99,707,33.9800449532016,34.0817729722017,33.833027062729,33.833027062729,710.280222796644,0.0,1.0
2023-03-16,34.8672,34.8672,34.5273,34.5273,2518,34.7061759694494,34.7061759694494,34.3678456988221,34.3678456988221,2529.68260396315,0.0,1.0
2023-03-17,34.6258,34.7,34.6258,34.7,271,34.4658908051969,34.5397481340599,34.4658908051969,34.5397481340599,272.257341411443,0.0,1.0
2023-03-20,34.8951,34.8951,34.7,34.7,3595,34.7339471214073,34.7339471214073,34.5397481340599,34.5397481340599,3611.67949215549,0.0,1.0
2023-03-21,35.3733,35.3733,35.1409,35.2,1790,35.2099386936755,35.2099386936755,34.9786119655385,35.0374390293634,1798.30494880621,0.0,1.0
2023-03-22,34.9786,35.69,34.9786,35.4301,3572,34.817061500923,35.5251761067607,34.817061500923,35.266476379382,3588.57278052278,0.0,1.0
2023-03-23,35.1405,35.395,35.09,35.09,2376,34.9782138128222,35.2315384785317,34.9279470323966,34.9279470323966,2387.0237756221,0.0,1.0
2023-03-24,35.22,35.22,34.83,34.86,2614,35.0573466651755,35.0573466651755,34.6691477668388,34.699009220557,2626.12800903879,0.0,1.0
2023-03-27,35.194,35.39,35.194,35.39,1520,35.0314667386197,35.2265615695787,35.0314667386197,35.2265615695787,1527.05224703097,0.0,1.0
2023-03-28,35.0655,35.0655,34.9701,35.0032,1629,34.9035601785267,34.9035601785267,34.8086007557028,34.8415478929719,1636.55796737727,0.0,1.0
2023-03-29,35.4643,35.52,35.3222,35.382,15559,35.3621325694593,35.4176721059543,35.2204419386526,35.2800696636508,15603.9526919413,0.0619,1.0
2023-03-30,35.68,35.7,35.6,35.6,4814,35.5772111694946,35.5971535524372,35.4974416377245,35.4974416377245,4827.90849405524,0.0,1.0
2023-03-31,36.26,36.26,35.87,35.87,7664,36.1555402748284,36.1555402748284,35.7666638074488,35.7666638074488,7686.14264612366,0.0,1.0
2023-04-03,36.39,36.39,36.2,36.305,3035,36.2851657639549,36.2851657639549,36.0957131260007,36.2004106364491,3043.76864965883,0.0,1.0
2023-04-04,36.2,36.48,36.2,36.48,3806,36.0957131260007,36.3749064871963,36.0957131260007,36.3749064871963,3816.99620448156,0.0,1.0
2023-04-05,36.1129,36.13,36.01,36.1221,3244,36.008864048286,36.0259147857018,35.9062604880466,36.0180375444395,3253.37248747719,0.0,1.0
2023-04-06,36.1868,36.255,36.01,36.134,3953,36.0825511532586,36.1505546790927,35.9062604880466,36.0299032622903,3964.42091337773,0.0,1.0
2023-04-10,36.0428,36.0428,36.0165,36.0165,658,35.9389659960723,35.9389659960723,35.9127417625029,35.9127417625029,659.901077916151,0.0,1.0
2023-04-11,36.0623,36.11,36.05,36.05,1291,35.9584098194413,36.0059724027593,35.9461452539317,35.9461452539317,1294.72992642819,0.0,1.0
2023-04-12,35.83,36.2639,35.83,36.21,3208,35.7267790415637,36.1594290395022,35.7267790415637,36.105684317472,3217.26847713527,0.0,1.0
2023-04-13,36.3205,36.3205,35.67,35.67,4856,36.2158659832295,36.2158659832295,35.5672399780234,35.5672399780234,4870.02983945415,0.0,1.0
2023-04-14,36.4861,36.64,36.2457,36.5,4954,36.3809889139938,36.5344455507366,36.1412814710244,36.3948488701389,4968.31297871825,0.0,1.0
2023-04-17,36.5316,36.5316,36.3739,36.41,1552,36.4263578351881,36.4263578351881,36.2691121456861,36.3051081468974,1556.48400140709,0.0,1.0
2023-04-18,36.54,36.7046,36.54,36.63,2106,36.4347336360239,36.5988594476411,36.4347336360239,36.5244743592654,2112.08460500215,0.0,1.0
2023-04-19,36.5129,36.57,36.2901,36.39,36183,36.4077117071368,36.4646472104378,36.1855535611569,36.2851657639549,36287.5390611551,0.0,1.0
2023-04-20,36.3186,36.46,36.12,36.12,1436,36.21397145685,36.3549641042538,36.0159435942306,36.0159435942306,1440.14885697202,0.0,1.0
2023-04-21,36.3512,36.3512,36.27,36.27,2945,36.2464775410463,36.2464775410463,36.1655114662996,36.1655114662996,2953.50862380405,0.0,1.0
2023-04-24,36.349,36.349,36.22,36.2785,2399,36.2442838789227,36.2442838789227,36.1156555089433,36.1739869790502,2405.9311336183,0.0,1.0
2023-04-25,35.7983,36.0699,35.665,36.0699,5030,35.6951703645998,35.9659879249595,35.5622543822877,35.9659879249595,5044.53255610673,0.0,1.0
2023-04-26,35.7426,35.9343,35.66,35.88,8347,35.6396308281048,35.8307785686091,35.5572687865521,35.7766349989201,8371.11595344392,0.0,1.0
2023-04-27,36.43,36.48,36.03,36.03,1966,36.32505052984,36.3749064871963,35.9262028709891,35.9262028709891,1971.68012033913,0.0,1.0
2023-04-28,36.7624,36.7624,36.63,36.63,603,36.656492934345,36.656492934345,36.5244743592654,36.5244743592654,604.74217322711,0.0,1.0
2023-05-01,36.8,36.95,36.66,36.66,10125,36.693984614277,36.843552486346,36.5543879336792,36.5543879336792,10154.2529086642,0.0,1.0
2023-05-02,36.4807,36.4807,36.325,36.325,420,36.3756044705993,36.3756044705993,36.2203530193916,36.2203530193916,421.213453989032,0.0,1.0
2023-05-03,36.2472,36.61,36.24,36.43,12412,36.1427771497451,36.5045319763228,36.1355978918858,36.32505052984,12447.8604545521,0.0,1.0
2023-05-04,35.99,36.09,35.94,36.03,9857,35.886318105104,35.9860300198168,35.8364621477477,35.9262028709891,9885.47860945212,0.0,1.0
2023-05-05,36.6664,36.6664,36.4084,36.4084,643,36.5607694962208,36.5607694962208,36.303512756262,36.303512756262,644.857740273685,0.0,1.0
2023-05-08,36.7339,36.77,36.61,36.65,3140,36.6280750386519,36.6640710398632,36.5045319763228,36.5444167422079,3149.07201315609,0.0,1.0
2023-05-09,36.502,36.64,36.24,36.64,19958,36.3968431084331,36.5344455507366,36.1355978918858,36.5344455507366,20015.6621778883,0.0,1.0
2023-05-10,36.7818,36.84,36.53,36.55,4228,36.6758370457993,36.7338693801621,36.4247624445527,36.4447048274952,4240.21543682292,0.0,1.0
2023-05-11,36.76,36.76,36.6033,36.7,2857,36.6540998483919,36.6540998483919,36.4978512780371,36.5942726995643,2865.25437630158,0.0,1.0
2023-05-12,36.7303,36.7303,36.59,36.59,637,36.6244854097222,36.6244854097222,36.4845895933803,36.4845895933803,638.840405216699,0.0,1.0
2023-05-15,36.81,36.81,36.64,36.74,3356,36.7039558057483,36.7039558057483,36.5344455507366,36.6341574654494,3365.69607520759,0.0,1.0
2023-05-16,36.679,36.81,36.679,36.78,2689,36.5733331974746,36.7039558057483,36.5733331974746,36.6740422313344,2696.76899470597,0.0,1.0
2023-05-17,36.93,36.93,36.63,36.78,6344,36.8236101034035,36.8236101034035,36.5244743592654,36.6740422313344,6362.32893358671,0.0,1.0
2023-05-18,37.4741,37.49,36.94,36.94,4621,37.3661426313554,37.3819968257947,36.8335812948748,36.8335812948748,4634.35088305551,0.0,1.0
2023-05-19,37.4797,37.62,37.43,37.5,6326,37.3717264985793,37.5116223149212,37.3221696769671,37.391968017266,6344.27692841574,0.0,1.0
2023-05-22,37.57,37.66,37.425,37.43,8837,37.4617663575648,37.5515070808063,37.3171840812314,37.3221696769671,8862.53164976447,0.0,1.0
2023-05-23,37.0185,37.3899,37.0185,37.3899,3022,36.9118551479243,37.2821851991673,36.9118551479243,37.2821851991673,3030.7310903687,0.0,1.0
2023-05-24,36.7464,36.7464,36.6201,36.71,813,36.640539027991,36.640539027991,36.5146028797088,36.6042438910355,815.348900221625,0.0,1.0
2023-05-25,37.26,37.38,37.1001,37.18,1469,37.1526594219554,37.2723137196107,36.9932200703298,37.0728898901853,1473.24419978545,0.0,1.0
2023-05-26,37.8541,37.8541,37.44,37.47,3769,37.7450479072637,37.7450479072637,37.3321408684383,37.3620544428521,3779.88930496347,0.0,1.0
2023-05-30,37.8024,38.11,37.8024,38.11,5524,37.6934968473572,38.0002106970135,37.6934968473572,38.0002106970135,5539.95980913193,0.0,1.0
2023-05-31,37.7049,37.722,37.63,37.685,1391,37.5962777305123,37.6133284679282,37.5215935063925,37.5764350594845,1395.01884404463,0.0,1.0
2023-06-01,38.1051,38.1051,37.68,37.68,1279,37.9953248131926,37.9953248131926,37.5714494637488,37.5714494637488,1282.69525631422,0.0,1.0
2023-06-02,38.57,38.6349,38.27,38.27,7726,38.4588855046919,38.5235985373405,38.1597497605538,38.1597497605538,7748.32177504587,0.0,1.0
2023-06-05,38.48,38.7641,38.48,38.52,1126,38.3691447814505,38.6524263311493,38.3691447814505,38.4090295473356,1129.25321236107,0.0,1.0
2023-06-06,38.6024,38.6024,38.525,38.525,146,38.4911921650589,38.4911921650589,38.4140151430712,38.4140151430712,146.421819719997,0.0,1.0
2023-06-07,38.14,38.6901,38.035,38.49,9472,38.0301242714273,38.5786395142619,37.9254267609789,38.3791159729218,9499.36627662883,0.0,1.0
2023-06-08,38.5139,38.525,38.2601,38.2601,1508,38.4029471205381,38.4140151430712,38.1498782809972,38.1498782809972,1512.35687765586,0.0,1.0
2023-06-09,38.56,38.78,38.5,38.5,37692,38.4489143132207,38.6682805255886,38.389087164393,38.389087164393,37800.8988279871,0.0,1.0
2023-06-12,39.0618,39.0618,38.64,38.64,38069,38.949268701249,38.949268701249,38.5286838449908,38.5286838449908,38178.9880474011,0.0,1.0
2023-06-13,39.3128,39.3968,39.17,39.3,25807,39.1995456071779,39.2833036155366,39.0571569929682,39.1867824820947,25881.5609692737,0.0,1.0
2023-06-14,39.46,39.4697,39.13,39.37,4505,39.346321545635,39.3559936013622,39.0172722270831,39.2565808223936,4518.01573862045,0.0,1.0
2023-06-15,39.9673,40.0107,39.91,39.91,2406,39.8521600889726,39.8954350599579,39.7950251618422,39.7950251618422,2412.95135785145,0.0,1.0
2023-06-16,39.7869,40.19,39.7869,40.19,2192,39.6722797948309,40.0742185230378,39.6722797948309,40.0742185230378,2198.33307415228,0.0,1.0
2023-06-20,39.7127,39.7495,39.5158,39.69,1803,39.5982935541141,39.6349875387283,39.4019607940447,39.5756589494743,1808.20918462434,0.0,1.0
2023-06-21,39.4042,39.5064,39.33,39.505,1090,39.2906822972254,39.3925878740617,39.2166960565085,39.3911919072558,1093.14920201915,0.0,1.0
2023-06-22,39.6831,39.6831,39.6831,39.6831,21,39.5687788273591,39.5687788273591,39.5687788273591,39.5687788273591,21.0606726994516,0.0,1.0
2023-06-23,39.415,39.425,39.29,39.29,844,39.3014511840143,39.3114223754856,39.1768112906234,39.1768112906234,846.438464682722,0.0,1.0
2023-06-26,39.039,39.35,39.039,39.35,1186,38.9265343846945,39.2366384394511,38.9265343846945,39.2366384394511,1189.42656293093,0.0,1.0
2023-06-27,39.56,39.56,39.2223,39.2423,1437,39.4460334603478,39.4460334603478,39.1093063243629,39.1292487073055,1441.15174614819,0.0,1.0
2023-06-28,39.4303,39.5208,39.4,39.445,2119,39.3960777910767,39.4864992446313,39.3658040889474,39.4107650327038,2120.8407126997,0.0796,1.0
2023-06-29,39.5412,39.5412,39.32,39.43,6062,39.5068815391342,39.5068815391342,39.2858735222693,39.3957780514516,6067.2658803141,0.0,1.0
2023-06-30,40.1413,40.1413,39.74,39.74,3254,40.106460702428,40.106460702428,39.7055089973292,39.7055089973292,3256.8266536691,0.0,1.0
2023-07-03,40.1571,40.1999,40.05,40.1999,1960,40.1222469893469,40.1650098425197,40.0152399432067,40.1650098425197,1961.70259409694,0.0,1.0
2023-07-05,40.05,40.05,39.93,39.93,1103,40.0152399432067,40.0152399432067,39.8953440931896,39.8953440931896,1103.95814351476,0.0,1.0
2023-07-06,39.8242,39.8242,39.67,39.67,876,39.7896359187578,39.7896359187578,39.6355697514858,39.6355697514858,876.760955320878,0.0,1.0
2023-07-07,39.6083,39.8924,39.6083,39.8199,809,39.5739233019354,39.8577767268509,39.5739233019354,39.7853396507989,809.702754400216,0.0,1.0
2023-07-10,39.6587,39.6587,39.6587,39.6587,206,39.6242795589426,39.6242795589426,39.6242795589426,39.6242795589426,206.17894611427,0.0,1.0
2023-07-11,39.8797,39.8797,39.7,39.7,3737,39.8450877493907,39.8450877493907,39.6655437139901,39.6655437139901,3740.24622150014,0.0,1.0
2023-07-12,40.24,40.27,40.15,40.27,829,40.2050750390671,40.2350490015713,40.1151531515542,40.2350490015713,829.720127809368,0.0,1.0
2023-07-13,40.6793,40.7033,40.34,40.34,1812,40.643993763338,40.6679729333414,40.3049882474146,40.3049882474146,1813.57403086921,0.0,1.0
2023-07-14,40.7437,40.853,40.72,40.77,1136,40.7083378695138,40.8175430062377,40.6846584391355,40.7346150433092,1136.98680963986,0.0,1.0
2023-07-17,41.0425,41.0425,40.88,40.8868,1675,41.0068785360564,41.0068785360564,40.8445195724916,40.8513136706592,1676.45502301652,0.0,1.0
2023-07-18,41.3582,41.375,41.1852,41.1852,1995,41.3223045348097,41.3390899538121,41.1494546843684,41.1494546843684,1996.73299756296,0.0,1.0
2023-07-19,41.3487,41.47,41.27,41.4473,3151,41.3128127800167,41.4340075017423,41.2341810850472,41.4113272034474,3153.73718061197,0.0,1.0
2023-07-20,40.8972,41.15,40.8972,41.07,1078,40.8617046443274,41.1142852350301,40.8617046443274,41.034354668352,1078.93642675332,0.0,1.0
2023-07-21,40.8733,41.117,40.8733,40.9101,2204,40.8378253875323,41.0813138762754,40.8378253875323,40.8745934482042,2205.9145496886,0.0,1.0
2023-07-24,40.9707,41.0558,40.91,41.0558,862,40.9351408524628,41.0201669927666,40.8744935349959,41.0201669927666,862.748793934472,0.0,1.0
2023-07-25,41.191,41.245,41.125,41.125,3110,41.1552496504526,41.2092027829603,41.0893069329432,41.0893069329432,3112.7015651232,0.0,1.0
2023-07-26,41.15,41.16,40.95,41.02,6918,41.1142852350301,41.1242765558648,40.9144588183349,40.9843980641782,6924.00946222583,0.0,1.0
2023-07-27,40.8436,41.5027,40.8436,41.5027,6448,40.8081511646531,41.466679120872,40.8081511646531,41.466679120872,6453.60118711075,0.0,1.0
2023-07-28,41.3648,41.42,41.345,41.42,1947,41.3288988065607,41.3840508975685,41.3091159913078,41.3840508975685,1948.69130138099,0.0,1.0
2023-07-31,41.3191,41.42,41.3,41.42,2116,41.2832384703458,41.3840508975685,41.2641550475514,41.3840508975685,2117.83810668833,0.0,1.0
2023-08-01,41.3372,41.3372,41.2001,41.3072,6685,41.3013227610567,41.3013227610567,41.1643417524122,41.2713487985525,6690.80706200921,0.0,1.0
2023-08-02,40.6248,40.7699,40.6248,40.765,1034,40.5895410647886,40.7345151301009,40.5895410647886,40.7296193828919,1034.89820525318,0.0,1.0
2023-08-03,40.36,40.6411,40.36,40.405,1738,40.3249708890842,40.6058269177492,40.3249708890842,40.3699318328406,1739.50974925535,0.0,1.0
2023-08-04,40.1068,40.67,40.1068,40.5775,1378,40.0719906455481,40.6347018349617,40.0719906455481,40.5422821172402,1379.1970278906,0.0,1.0
2023-08-07,40.37,40.38,40.07,40.07,6065,40.3349622099189,40.3449535307537,40.0352225848762,40.0352225848762,6070.26848632548,0.0,1.0
2023-08-08,40.3088,40.3088,40.08,40.08,5515,40.2738153264102,40.2738153264102,40.0452139057109,40.0452139057109,5519.79071757379,0.0,1.0
2023-08-09,39.8945,40.23,39.89,40.15,126413,39.8598749042262,40.1950837182323,39.8553788098505,40.1151531515542,126522.811238559,0.0,1.0
2023-08-10,39.627,40.3,38.22,40.03,66132,39.5926070718964,40.2650229640756,38.1868282304459,39.9952573015371,66189.4469147035,0.0,1.0
2023-08-11,39.6619,39.8219,39.3415,39.64,83793,39.6274767816097,39.7873379149658,39.307354862064,39.6055957889816,83865.7885036556,0.0,1.0
2023-08-14,40.11,40.1155,39.46,39.46,236283,40.0751878682152,40.0806830946743,39.4257520139559,39.4257520139559,236488.252061738,0.0,1.0
2023-08-15,39.7672,40.07,39.66,40.06,44372,39.7326853899997,40.0352225848762,39.6255784306511,40.0252312640414,44410.5446455456,0.0,1.0
2023-08-16,38.97,39.76,38.97,39.64,5719,38.9361772930528,39.7254916389987,38.9361772930528,39.6055957889816,5723.96792634714,0.0,1.0
2023-08-17,38.7959,39.35,38.76,38.95,22073,38.7622283973196,39.3158474847736,38.7263595555228,38.9161946513833,22092.1741630111,0.0,1.0
2023-08-18,38.85,38.8934,38.07,38.07,24262,38.8162814430357,38.8596437754585,38.0369584179245,38.0369584179245,24283.0756826428,0.0,1.0
2023-08-21,39.574,39.574,39.1665,39.35,3458,39.5396530714722,39.5396530714722,39.1325067474558,39.3158474847736,3461.00386244246,0.0,1.0
2023-08-22,39.43,39.61,39.24,39.24,5755,39.3957780514516,39.5756218264773,39.2059429555912,39.2059429555912,5759.99919848362,0.0,1.0
2023-08-23,40.0599,40.0599,39.88,39.88,13623,40.0251313508331,40.0251313508331,39.8453874890158,39.8453874890158,13634.8338976442,0.0,1.0
2023-08-24,39.13,39.8011,39.13,39.8011,5165,39.0960384264089,39.7665559676295,39.0960384264089,39.7665559676295,5169.48668291362,0.0,1.0
2023-08-25,39.6584,39.6639,38.47,38.47,2770,39.6239798193175,39.6294750457766,38.4366112513149,38.4366112513149,2772.40621716762,0.0,1.0
2023-08-28,39.8,39.91,39.66,39.66,2231,39.7654569223377,39.87536145152,39.6255784306511,39.6255784306511,2232.93800379096,0.0,1.0
2023-08-29,40.49,40.5367,39.62,39.62,5918,40.454858059936,40.5015175282343,39.5856131473121,39.5856131473121,5923.14079176821,0.0,1.0
2023-08-30,40.7321,40.82,40.72,40.7479,7807,40.6967479373455,40.784571647483,40.6846584391355,40.7125342242644,7813.78171026266,0.0,1.0
2023-08-31,41.0543,41.25,40.98,41.01,3510,41.0186682946414,41.2141984433776,40.9444327808392,40.9744067433434,3513.04903330626,0.0,1.0
2023-09-01,41.2335,41.35,41.171,41.27,1854,41.1977127640003,41.3141116517252,41.1352670087831,41.2341810850472,1855.61051502843,0.0,1.0
2023-09-05,41.3463,41.42,41.3463,41.35,2311,41.3104148630164,41.3840508975685,41.3104148630164,41.3141116517252,2313.00749742756,0.0,1.0
2023-09-06,41.1403,41.1403,41.0513,41.0513,1086,41.1045936538203,41.1045936538203,41.015670898391,41.015670898391,1086.94337611698,0.0,1.0
2023-09-07,40.874,40.874,40.6,40.6,1686,40.8385247799907,40.8385247799907,40.5647625891184,40.5647625891184,1687.46457839155,0.0,1.0
2023-09-08,40.8516,41.095,40.8,41.0,3161,40.8161442213209,41.0593329704389,40.7645890058135,40.9644154225087,3163.74586731654,0.0,1.0
2023-09-11,41.2159,41.22,40.9101,41.0,4629,41.1801280393311,41.1842244808734,40.8745934482042,40.9644154225087,4633.02107554834,0.0,1.0
2023-09-12,40.5765,40.5765,40.5765,40.5765,95,40.5412829851567,40.5412829851567,40.5412829851567,40.5412829851567,95.0825236934741,0.0,1.0
2023-09-13,40.5901,40.7,40.16,40.16,2240,40.5548711814919,40.6646757974659,40.125144472389,40.125144472389,2241.94582182508,0.0,1.0
2023-09-14,40.7931,40.7931,40.55,40.78,444,40.7576949944375,40.7576949944375,40.5148059849446,40.744606364144,444.385689683185,0.0,1.0
2023-09-15,39.8698,40.0343,39.63,39.8715,6459,39.8351963417643,39.9995535694961,39.5956044681468,39.8368948663062,6464.61074248579,0.0,1.0
2023-09-18,39.876,39.9,39.78,39.86,2780,39.8413909606819,39.8653701306853,39.7454742806682,39.8254048473462,2782.41490387219,0.0,1.0
2023-09-19,39.8782,39.8782,39.3,39.58,1583,39.8435890512655,39.8435890512655,39.2658908805998,39.545647863973,1584.37510533442,0.0,1.0
2023-09-20,39.4564,39.88,39.4564,39.84,607,39.4221551384554,39.8453874890158,39.4221551384554,39.8054222056767,607.527282967777,0.0,1.0
2023-09-21,38.6236,38.89,38.6236,38.89,474,38.5900779393367,38.8562467263747,38.5900779393367,38.8562467263747,474.411749796914,0.0,1.0
2023-09-22,38.601,38.601,38.601,38.601,143,38.5674975542502,38.5674975542502,38.5674975542502,38.5674975542502,143.12421987544,0.0,1.0
2023-09-25,38.5927,38.5927,38.25,38.32,1917,38.5592047579573,38.5592047579573,38.2168021929502,38.2867414387935,1918.66524126726,0.0,1.0
2023-09-26,38.1426,38.26,38.1001,38.25,4822,38.1094954071849,38.2267935137849,38.0670322936371,38.2168021929502,4826.18872894665,0.0,1.0
2023-09-27,38.3427,38.3427,38.3427,38.3427,222,38.3094217370884,38.3094217370884,38.3094217370884,38.3094217370884,222.192844841592,0.0,1.0
2023-09-28,38.71,38.71,38.69,38.69,752,38.6764029513491,38.6764029513491,38.6564203096795,38.6564203096795,752.653240184131,0.0,1.0
2023-09-29,38.7598,38.7598,38.71,38.7217,1197,38.7261597291062,38.7261597291062,38.6764029513491,38.6880927967257,1198.03979853777,0.0,1.0
2023-10-02,38.9437,38.9437,38.68,38.76,663,38.9099001192574,38.9099001192574,38.6464289888448,38.7263595555228,663.575928513403,0.0,1.0
2023-10-03,38.1334,38.66,38.1334,38.66,3099,38.1003033920169,38.6264463471753,38.1003033920169,38.6264463471753,3101.69200974817,0.0,1.0
2023-10-04,38.6958,38.6958,38.41,38.41,479,38.6622152757637,38.6622152757637,38.3766633263063,38.3766633263063,479.416093149201,0.0,1.0
2023-10-05,38.6143,38.6143,38.6143,38.6143,167,38.5807860109604,38.5807860109604,38.5807860109604,38.5807860109604,167.145067966423,0.0,1.0
2023-10-06,39.5201,39.5201,39.5007,39.5007,727,39.4857998521728,39.4857998521728,39.4664166897534,39.4664166897534,727.631523422692,0.0,1.0
2023-10-09,39.6749,39.6749,39.45,39.45,561,39.6404654986949,39.6404654986949,39.4157606931212,39.4157606931212,561.487324126726,0.0,1.0
2023-10-10,39.9302,40.13,39.9302,40.0102,3406,39.8955439196063,40.0951705098847,39.8955439196063,39.9754744862843,3408.95869157866,0.0,1.0
2023-10-11,40.1013,40.1013,39.8,39.95,5160,40.066495419089,40.066495419089,39.7654569223377,39.9153267348591,5164.48233956133,0.0,1.0
2023-10-12,39.8427,39.8427,39.69,39.69,286,39.8081198623021,39.8081198623021,39.6555523931554,39.6555523931554,286.24843975088,0.0,1.0
2023-10-13,39.3486,39.54,39.3486,39.51,1316,39.3144486998567,39.505682580634,39.3144486998567,39.4757086181297,1317.14317032223,0.0,1.0
2023-10-16,39.9346,39.9478,39.88,39.88,812,39.8999401007735,39.9131286442754,39.8453874890158,39.8453874890158,812.705360411591,0.0,1.0
2023-10-17,39.9664,40.1351,39.86,39.86,2350,39.9317125010281,40.1002660835104,39.8254048473462,39.8254048473462,2352.04137557541,0.0,1.0
2023-10-18,39.3627,39.68,39.3627,39.68,839,39.3285364622337,39.6455610723206,39.3285364622337,39.6455610723206,839.728814513946,0.0,1.0
2023-10-19,38.9681,39.43,38.96,39.33,9187,38.9342789420942,39.3957780514516,38.926185972218,39.2958648431041,9194.98047549417,0.0,1.0
2023-10-20,38.3514,38.87,38.3514,38.87,280,38.3181141862146,38.8362640847052,38.3181141862146,38.8362640847052,280.243227728135,0.0,1.0
2023-10-23,38.36,38.4483,38.35,38.4483,705,38.3267067221325,38.4149300851034,38.3167154012978,38.4149300851034,705.612412672624,0.0,1.0
2023-10-24,38.6406,38.6406,38.46,38.46,353,38.6070631847558,38.6070631847558,38.4266199304801,38.4266199304801,353.306640671541,0.0,1.0
2023-10-25,37.4696,37.4696,37.4696,37.4696,74,37.4370795150056,37.4370795150056,37.4370795150056,37.4370795150056,74.0642816138642,0.0,1.0
2023-10-26,36.7993,37.435,36.7993,37.435,765,36.7673612794518,37.4025095449174,36.7673612794518,37.4025095449174,765.664532900081,0.0,1.0
2023-10-27,36.7495,36.8542,36.73,36.8542,1133,36.7176045016947,36.8222136308346,36.6981214260669,36.8222136308346,1133.98420362849,0.0,1.0
2023-10-30,37.1355,37.18,36.8301,37.08,1822,37.1032694859164,37.147730863631,36.7981345476229,37.0478176552835,1823.58271757379,0.0,1.0
2023-10-31,37.5951,37.5951,37.4401,37.4401,322,37.5624705914819,37.5624705914819,37.4076051185431,37.4076051185431,322.279711887354,0.0,1.0
2023-11-01,38.0063,38.0063,37.98,37.99,406,37.9733137042071,37.9733137042071,37.9470365304117,37.9570278512465,406.352680205795,0.0,1.0
2023-11-02,38.6609,38.6609,38.51,38.5563,2334,38.6273455660504,38.6273455660504,38.4765765346539,38.5228363501188,2336.02747684809,0.0,1.0
2023-11-03,39.2862,39.3473,39.2607,39.2607,2005,39.2521028578478,39.3131498281482,39.2266249897192,39.2266249897192,2006.74168426753,0.0,1.0
2023-11-06,39.155,39.36,39.06,39.18,16901,39.1210167284958,39.3258388056083,39.0260991805656,39.1459950305827,16915.6813994043,0.0,1.0
2023-11-07,39.8008,39.9925,39.8008,39.95,3896,39.7662562280045,39.9577898484068,39.7662562280045,39.9153267348591,3899.3843401029,0.0,1.0
2023-11-08,39.9644,39.965,39.8,39.8,981,39.9297142368611,39.9303137161112,39.7654569223377,39.7654569223377,981.852165718928,0.0,1.0
2023-11-09,39.4003,39.595,39.38,39.595,637,39.3661038285724,39.5606348452252,39.3458214472779,39.5606348452252,637.553343081506,0.0,1.0
2023-11-10,40.169,40.169,40.1082,40.1339,2526,40.1341366611403,40.1341366611403,40.0733894304649,40.0990671250103,2528.19426157595,0.0,1.0
2023-11-13,40.1425,40.26,40.12,40.22,3222,40.1076596609282,40.2250576807366,40.08517918905,40.1850923973975,3224.79885621446,0.0,1.0
2023-11-14,41.2164,41.27,41.04,41.04,1770,41.1806276053729,41.2341810850472,41.0043807058477,41.0043807058477,1771.53754670999,0.0,1.0
2023-11-15,41.2275,41.4404,41.22,41.4404,13783,41.1917179714994,41.4044331920714,41.1842244808734,41.4044331920714,13794.9728849174,0.0,1.0
2023-11-16,41.28,41.3065,41.22,41.25,2855,41.2441724058819,41.270649406094,41.1842244808734,41.2141984433776,2857.48005415651,0.0,1.0
2023-11-17,41.3326,41.3326,41.0879,41.25,3527,41.2967267534727,41.2967267534727,41.0522391326462,41.2141984433776,3530.06380070404,0.0,1.0
2023-11-20,42.0,42.0,41.15,41.15,20801,41.9635475059845,41.9635475059845,41.1142852350301,41.1142852350301,20819.069214189,0.0,1.0
2023-11-21,41.82,41.96,41.72,41.8,5944,41.7837037309589,41.9235822226455,41.6837905226113,41.7637210892893,5949.1633772001,0.0,1.0
2023-11-22,42.01,42.15,41.96,41.96,3290,41.9735388268193,42.1134173185059,41.9235822226455,41.9235822226455,3292.85792580558,0.0,1.0
2023-11-24,42.1204,42.1204,42.04,42.04,478,42.083843008835,42.083843008835,42.0035127893235,42.0035127893235,478.415224478744,0.0,1.0
2023-11-27,42.0632,42.2851,42.0632,42.1,603,42.0266926536602,42.2484000629835,42.0266926536602,42.0634607143321,603.523808285946,0.0,1.0
2023-11-28,42.1936,42.2032,42.08,42.08,1038,42.1569794773454,42.1665711453468,42.0434780726626,42.0434780726626,1038.90167993501,0.0,1.0
2023-11-29,42.7245,42.8501,42.7,42.7,1026,42.6874187004627,42.8129096901473,42.6629399644176,42.6629399644176,1026.89125588952,0.0,1.0
2023-11-30,42.9883,42.9883,42.6338,42.6501,1652,42.9509897440837,42.9509897440837,42.5967974204915,42.6130832734521,1653.43504359599,0.0,1.0
2023-12-01,43.27,43.3004,42.79,42.79,1475,43.2324452519988,43.2628188673365,42.7528618519304,42.7528618519304,1476.28128892499,0.0,1.0
2023-12-04,43.0017,43.0017,42.8292,42.8292,1997,42.9643781140022,42.9643781140022,42.7920278296027,42.7920278296027,1998.73473490387,0.0,1.0
2023-12-05,42.9243,42.9243,42.77,42.8527,451,42.8870452907412,42.8870452907412,42.7328792102609,42.8155074335643,451.391770376388,0.0,1.0
2023-12-06,42.62,43.13,42.62,43.09,2601,42.5830093977395,43.0925667603122,42.5830093977395,43.0526014769732,2603.25941186028,0.0,1.0
2023-12-07,43.1435,43.1435,42.93,42.93,2560,43.1060550434391,43.1060550434391,42.892740343617,42.892740343617,2562.22379637151,0.0,1.0
2023-12-08,43.3015,43.3015,43.09,43.3,1258,43.2639179126283,43.2639179126283,43.0526014769732,43.2624192145031,1259.09278743569,0.0,1.0
2023-12-11,43.8274,43.8274,43.5,43.5,971,43.7893614753282,43.7893614753282,43.4622456311982,43.4622456311982,971.843479014352,0.0,1.0
2023-12-12,44.29,44.29,43.73,43.73,2241,44.2515599771441,44.2515599771441,43.6920460103977,43.6920460103977,2242.94669049553,0.0,1.0
2023-12-13,44.8897,44.8897,44.51,44.51,525,44.8507394876046,44.8507394876046,44.4713690355088,44.4713690355088,525.456051990252,0.0,1.0
2023-12-14,45.1458,45.1458,44.9703,44.9703,273,45.1066172141827,45.1066172141827,44.9312695335327,44.9312695335327,273.237147034931,0.0,1.0
2023-12-15,45.3886,45.4769,45.23,45.3099,1377,45.3492064840507,45.4374298470216,45.1907441356114,45.2705747890811,1378.19615922015,0.0,1.0
2023-12-18,45.5192,45.65,45.391,45.391,26783,45.4796931341526,45.6103796106713,45.351604401051,45.351604401051,26806.2656008665,0.0,1.0
2023-12-19,45.7837,45.7837,45.42,45.42,1779,45.743963570232,45.743963570232,45.3805792314718,45.3805792314718,1780.54536474411,0.0,1.0
2023-12-20,45.0966,45.88,45.0966,45.8599,2134,45.0574599156757,45.8401799898707,45.0574599156757,45.8200974349928,2135.85374275657,0.0,1.0
2023-12-21,45.7873,45.7873,45.55,45.55,3028,45.7475604457325,45.7475604457325,45.5104664023237,45.5104664023237,3030.63033414568,0.0,1.0
2023-12-22,45.9145,45.95,45.8396,45.9,2310,45.8746500467506,45.910119235714,45.7998150536983,45.8601626315402,2312.00662875711,0.0,1.0
2023-12-26,46.1911,46.29,46.1892,46.27,1169,46.15100998104,46.2498241440958,46.1491116300814,46.2298415024263,1170.01547576496,0.0,1.0
2023-12-27,46.1625,46.1625,46.0301,46.1599,1319,46.1625,46.1625,46.0301,46.1599,1319,0.0401,1.0
2023-12-28,46.1782,46.3,46.12,46.12,5194,46.1782,46.3,46.12,46.12,5194,0.0,1.0
2023-12-29,45.899,46.04,45.899,45.936,4015,45.899,46.04,45.899,45.936,4015,0.0,1.0
2024-01-02,44.9798,45.45,44.74,45.45,1287,44.9798,45.45,44.74,45.45,1287,0.0,1.0
2024-01-03,44.3334,44.56,44.3334,44.42,1105,44.3334,44.56,44.3334,44.42,1105,0.0,1.0
2024-01-04,44.1751,44.39,44.1751,44.39,246,44.1751,44.39,44.1751,44.39,246,0.0,1.0
2024-01-05,44.1882,44.2681,44.1882,44.2681,284,44.1882,44.2681,44.1882,44.2681,284,0.0,1.0
2024-01-08,45.245,45.245,45.07,45.07,2134,45.245,45.245,45.07,45.07,2134,0.0,1.0
2024-01-09,45.403,45.403,44.78,44.78,3306,45.403,45.403,44.78,44.78,3306,0.0,1.0
2024-01-10,45.8594,45.875,45.5,45.53,9351,45.8594,45.875,45.5,45.53,9351,0.0,1.0
2024-01-11,46.1233,46.1233,45.6919,45.91,5630,46.1233,46.1233,45.6919,45.91,5630,0.0,1.0
2024-01-12,46.12,46.47,46.09,46.47,3594,46.12,46.47,46.09,46.47,3594,0.0,1.0
2024-01-16,46.16,46.2,46.06,46.13,13462,46.16,46.2,46.06,46.13,13462,0.0,1.0
2024-01-17,45.8358,45.94,45.68,45.94,1819,45.8358,45.94,45.68,45.94,1819,0.0,1.0
2024-01-18,46.5966,46.6,46.4499,46.4499,1626,46.5966,46.6,46.4499,46.4499,1626,0.0,1.0
2024-01-19,47.5569,47.56,46.867,46.867,1470,47.5569,47.56,46.867,46.867,1470,0.0,1.0
2024-01-22,47.88,48.1151,47.88,47.91,2069,47.88,48.1151,47.88,47.91,2069,0.0,1.0
2024-01-23,47.9788,47.9788,47.8899,47.89,883,47.9788,47.9788,47.8899,47.89,883,0.0,1.0
2024-01-24,48.0069,48.415,48.0069,48.36,4481,48.0069,48.415,48.0069,48.36,4481,0.0,1.0
2024-01-25,48.0062,48.405,47.92,48.405,2206,48.0062,48.405,47.92,48.405,2206,0.0,1.0
2024-01-26,47.7006,47.8126,47.67,47.75,3268,47.7006,47.8126,47.67,47.75,3268,0.0,1.0
2024-01-29,48.4445,48.4445,47.9527,47.9527,1061,48.4445,48.4445,47.9527,47.9527,1061,0.0,1.0
2024-01-30,48.2325,48.35,48.1674,48.35,920,48.2325,48.35,48.1674,48.35,920,0.0,1.0
2024-01-31,47.2845,47.75,47.2845,47.75,1091,47.2845,47.75,47.2845,47.75,1091,0.0,1.0
2024-02-01,47.5867,47.72,47.35,47.35,1414,47.5867,47.72,47.35,47.35,1414,0.0,1.0
2024-02-02,48.79,48.79,48.3,48.3,3013,48.79,48.79,48.3,48.3,3013,0.0,1.0
2024-02-05,48.5839,48.5839,48.5839,48.5839,311,48.5839,48.5839,48.5839,48.5839,311,0.0,1.0
2024-02-06,48.4655,48.4655,48.225,48.225,423,48.4655,48.4655,48.225,48.225,423,0.0,1.0
2024-02-07,49.0124,49.0589,48.74,48.74,966,49.0124,49.0589,48.74,48.74,966,0.0,1.0
2024-02-08,49.4423,49.5,49.0862,49.0862,1444,49.4423,49.5,49.0862,49.0862,1444,0.0,1.0
2024-02-09,50.1211,50.1458,49.77,49.77,1335,50.1211,50.1458,49.77,49.77,1335,0.0,1.0
2024-02-12,49.7284,50.196,49.7284,50.02,1405,49.7284,50.196,49.7284,50.02,1405,0.0,1.0
2024-02-13,48.7649,48.7649,48.7649,48.7649,76,48.7649,48.7649,48.7649,48.7649,76,0.0,1.0
2024-02-14,49.6061,49.6061,49.3099,49.3099,354,49.6061,49.6061,49.3099,49.3099,354,0.0,1.0
2024-02-15,49.5835,49.6504,49.5835,49.6504,202,49.5835,49.6504,49.5835,49.6504,202,0.0,1.0
2024-02-16,49.2152,49.7499,49.2152,49.74,1194,49.2152,49.7499,49.2152,49.74,1194,0.0,1.0
2024-02-20,48.8096,48.8096,48.3,48.79,1472,48.8096,48.8096,48.3,48.79,1472,0.0,1.0
2024-02-21,48.2001,48.2001,47.92,47.92,359,48.2001,48.2001,47.92,47.92,359,0.0,1.0
2024-02-22,49.533,49.533,49.2556,49.2556,382,49.533,49.533,49.2556,49.2556,382,0.0,1.0
2024-02-23,49.5217,49.88,49.5217,49.88,1850,49.5217,49.88,49.5217,49.88,1850,0.0,1.0
2024-02-26,49.6562,49.6562,49.6146,49.65,931,49.6562,49.6562,49.6146,49.65,931,0.0,1.0
2024-02-27,49.7126,49.7126,49.6601,49.6815,642,49.7126,49.7126,49.6601,49.6815,642,0.0,1.0
2024-02-28,49.537,49.537,49.425,49.425,540,49.537,49.537,49.425,49.425,540,0.0,1.0
2024-02-29,49.9862,49.99,49.5899,49.99,1394,49.9862,49.99,49.5899,49.99,1394,0.0,1.0
2024-03-01,50.7662,50.8391,50.011,50.16,6952,50.7662,50.8391,50.011,50.16,6952,0.0,1.0
2024-03-04,50.5798,50.631,50.5798,50.6199,1430,50.5798,50.631,50.5798,50.6199,1430,0.0,1.0
2024-03-05,49.3415,49.879,49.09,49.879,1811,49.3415,49.879,49.09,49.879,1811,0.0,1.0
2024-03-06,49.7671,50.05,49.6513,50.05,1038,49.7671,50.05,49.6513,50.05,1038,0.0,1.0
2024-03-07,50.693,50.693,50.1311,50.1311,1322,50.693,50.693,50.1311,50.1311,1322,0.0,1.0
2024-03-08,49.9643,50.9,49.8401,50.851,3283,49.9643,50.9,49.8401,50.851,3283,0.0,1.0
2024-03-11,49.618,49.66,49.38,49.38,1623,49.618,49.66,49.38,49.38,1623,0.0,1.0
2024-03-12,50.3119,50.3119,49.9686,49.9686,566,50.3119,50.3119,49.9686,49.9686,566,0.0,1.0
2024-03-13,49.9302,50.25,49.8801,50.25,8447,49.9302,50.25,49.8801,50.25,8447,0.0,1.0
2024-03-14,49.78,49.8801,49.69,49.84,1199,49.78,49.8801,49.69,49.84,1199,0.0,1.0
2024-03-15,48.9303,48.9303,48.9303,48.9303,273,48.9303,48.9303,48.9303,48.9303,273,0.0,1.0
2024-03-18,49.3968,49.62,49.32,49.32,745,49.3968,49.62,49.32,49.32,745,0.0,1.0
2024-03-19,49.5566,49.5899,49.0201,49.0231,1724,49.5566,49.5899,49.0201,49.0231,1724,0.0,1.0
2024-03-20,50.0984,50.0984,49.5,49.5,830,50.0984,50.0984,49.5,49.5,830,0.0,1.0
2024-03-21,50.6326,50.95,50.6326,50.75,2704,50.6326,50.95,50.6326,50.75,2704,0.0,1.0
2024-03-22,50.5847,50.59,50.4462,50.479,2089,50.5847,50.59,50.4462,50.479,2089,0.0,1.0
2024-03-25,50.3036,50.4,50.28,50.28,1003,50.3036,50.4,50.28,50.28,1003,0.0,1.0
2024-03-26,50.2723,50.49,50.2723,50.48,1335,50.2723,50.49,50.2723,50.48,1335,0.0,1.0
2024-03-27,50.2578,50.2578,49.99,50.01,1824,50.2578,50.2578,49.99,50.01,1824,0.0,1.0
2024-03-28,50.283,50.3701,50.283,50.3701,271,50.283,50.3701,50.283,50.3701,271,0.0,1.0
2024-04-01,50.2845,50.433,50.2514,50.433,1385,50.2845,50.433,50.2514,50.433,1385,0.0,1.0
2024-04-02,49.9636,49.9636,49.605,49.605,1257,49.9636,49.9636,49.605,49.605,1257,0.0,1.0
2024-04-03,50.0466,50.32,50.0466,50.32,565,50.0466,50.32,50.0466,50.32,565,0.0,1.0
2024-04-04,49.3729,50.557,49.3729,50.557,3382,49.3729,50.557,49.3729,50.557,3382,0.0,1.0
2024-04-05,50.07,50.1801,49.575,49.575,2067,50.07,50.1801,49.575,49.575,2067,0.0,1.0
2024-04-08,50.1415,50.1415,50.02,50.02,412,50.1415,50.1415,50.02,50.02,412,0.0,1.0
2024-04-09,50.4522,50.47,50.4522,50.47,232,50.4522,50.47,50.4522,50.47,232,0.0,1.0
2024-04-10,49.955,50.0172,49.8401,49.91,1812,49.955,50.0172,49.8401,49.91,1812,0.0,1.0
2024-04-11,50.4682,50.49,50.16,50.16,2248,50.4682,50.49,50.16,50.16,2248,0.0,1.0
2024-04-12,49.4169,49.78,49.3815,49.78,584,49.4169,49.78,49.3815,49.78,584,0.0,1.0
2024-04-15,48.4573,48.4573,48.35,48.404,1737,48.4573,48.4573,48.35,48.404,1737,0.0,1.0
2024-04-16,48.5789,48.6737,48.5,48.625,1028,48.5789,48.6737,48.5,48.625,1028,0.0,1.0
2024-04-17,47.9378,48.94,47.9378,48.94,3424,47.9378,48.94,47.9378,48.94,3424,0.0,1.0
2024-04-18,47.5628,47.9636,47.5628,47.9636,4294,47.5628,47.9636,47.5628,47.9636,4294,0.0,1.0
2024-04-19,46.7287,47.5,46.7287,47.5,342,46.7287,47.5,46.7287,47.5,342,0.0,1.0
2024-04-22,47.122,47.3488,47.122,47.28,2345,47.122,47.3488,47.122,47.28,2345,0.0,1.0
2024-04-23,48.0883,48.2417,47.98,47.98,4612,48.0883,48.2417,47.98,47.98,4612,0.0,1.0
2024-04-24,48.3808,48.62,48.0704,48.62,782,48.3808,48.62,48.0704,48.62,782,0.0,1.0
2024-04-25,47.7421,47.7421,47.05,47.06,1835,47.7421,47.7421,47.05,47.06,1835,0.0,1.0
2024-04-26,48.659,48.76,48.52,48.52,25914,48.659,48.76,48.52,48.52,25914,0.0,1.0
2024-04-29,48.5058,48.67,48.5058,48.67,899,48.5058,48.67,48.5058,48.67,899,0.0,1.0
2024-04-30,47.6262,47.6262,47.6262,47.6262,98,47.6262,47.6262,47.6262,47.6262,98,0.0,1.0
2024-05-01,47.7925,47.7925,47.56,47.62,2390,47.7925,47.7925,47.56,47.62,2390,0.0,1.0
2024-05-02,48.309,48.309,48.1701,48.3,3030,48.309,48.309,48.1701,48.3,3030,0.0,1.0
2024-05-03,48.8624,48.95,48.665,48.95,3894,48.8624,48.95,48.665,48.95,3894,0.0,1.0
2024-05-06,49.4689,49.4689,49.1201,49.1201,2968,49.4689,49.4689,49.1201,49.1201,2968,0.0,1.0
2024-05-07,49.4008,49.54,49.4,49.54,2164,49.4008,49.54,49.4,49.54,2164,0.0,1.0
2024-05-08,49.29,49.3,49.26,49.2949,2215,49.29,49.3,49.26,49.2949,2215,0.0,1.0
2024-05-09,49.3363,49.3701,49.27,49.305,1504,49.3363,49.3701,49.27,49.305,1504,0.0,1.0
2024-05-10,49.6245,49.6245,49.45,49.49,812,49.6245,49.6245,49.45,49.49,812,0.0,1.0
2024-05-13,49.5701,49.69,49.55,49.69,1393,49.5701,49.69,49.55,49.69,1393,0.0,1.0
2024-05-14,49.9812,49.9812,49.5691,49.5691,1870,49.9812,49.9812,49.5691,49.5691,1870,0.0,1.0
2024-05-15,51.165,51.165,50.3139,50.3139,677,51.165,51.165,50.3139,50.3139,677,0.0,1.0
2024-05-16,51.0283,51.22,50.96,50.96,6076,51.0283,51.22,50.96,50.96,6076,0.0,1.0
2024-05-17,50.9824,51.16,50.856,51.16,779,50.9824,51.16,50.856,51.16,779,0.0,1.0
2024-05-20,51.441,51.441,51.441,51.441,46,51.441,51.441,51.441,51.441,46,0.0,1.0
2024-05-21,51.3365,51.3365,51.25,51.3,237,51.3365,51.3365,51.25,51.3,237,0.0,1.0
2024-05-22,51.3556,51.43,51.3556,51.43,1370,51.3556,51.43,51.3556,51.43,1370,0.0,1.0
2024-05-23,50.8271,51.187,50.7997,51.187,2853,50.8271,51.187,50.7997,51.187,2853,0.0,1.0
2024-05-24,51.0443,51.22,50.7506,50.96,1557,51.0443,51.22,50.7506,50.96,1557,0.0,1.0
2024-05-28,50.7942,51.12,50.74,51.12,24412,50.7942,51.12,50.74,51.12,24412,0.0,1.0
2024-05-29,50.4315,50.6499,50.43,50.59,3335,50.4315,50.6499,50.43,50.59,3335,0.0,1.0
2024-05-30,49.0756,49.6101,48.95,49.6101,3584,49.0756,49.6101,48.95,49.6101,3584,0.0,1.0
2024-05-31,49.0,49.0,48.2696,48.2696,2037,49.0,49.0,48.2696,48.2696,2037,0.0,1.0
2024-06-03,49.0137,49.16,48.47,49.16,3819,49.0137,49.16,48.47,49.16,3819,0.0,1.0
2024-06-04,49.0863,49.0863,49.02,49.02,1308,49.0863,49.0863,49.02,49.02,1308,0.0,1.0
2024-06-05,50.3215,50.3215,49.89,49.89,821,50.3215,50.3215,49.89,49.89,821,0.0,1.0
2024-06-06,50.2962,50.2962,50.2751,50.2751,295,50.2962,50.2962,50.2751,50.2751,295,0.0,1.0
2024-06-07,50.2344,50.4299,50.2344,50.405,2261,50.2344,50.4299,50.2344,50.405,2261,0.0,1.0
2024-06-10,50.7078,50.7078,50.265,50.265,1543,50.7078,50.7078,50.265,50.265,1543,0.0,1.0
2024-06-11,50.9338,50.9338,50.52,50.63,1552,50.9338,50.9338,50.52,50.63,1552,0.0,1.0
2024-06-12,51.7293,51.74,51.23,51.23,6158,51.7293,51.74,51.23,51.23,6158,0.0,1.0
2024-06-13,51.528,51.88,51.42,51.88,10170,51.528,51.88,51.42,51.88,10170,0.0,1.0
2024-06-14,51.8486,51.8486,51.8486,51.8486,264,51.8486,51.8486,51.8486,51.8486,264,0.0,1.0
2024-06-17,52.3243,52.6035,52.3078,52.6035,1915,52.3243,52.6035,52.3078,52.6035,1915,0.0,1.0
2024-06-18,52.3688,52.462,52.26,52.462,1058,52.3688,52.462,52.26,52.462,1058,0.0,1.0
2024-06-20,51.9678,52.49,51.9678,52.49,8566,51.9678,52.49,51.9678,52.49,8566,0.0,1.0
2024-06-21,52.194,52.194,52.0,52.0,1350,52.194,52.194,52.0,52.0,1350,0.0,1.0
2024-06-24,52.1437,52.452,52.12,52.452,2855,52.1437,52.452,52.12,52.452,2855,0.0,1.0
2024-06-25,52.7719,52.7719,52.11,52.11,2160,52.7719,52.7719,52.11,52.11,2160,0.0,1.0
2024-06-26,52.7824,52.88,52.71,52.7489,2411,52.7824,52.88,52.71,52.7489,2411,0.0,1.0
2024-06-27,53.3396,53.42,53.3396,53.42,1327,53.3396,53.42,53.3396,53.42,1327,0.0,1.0
2024-06-28,53.3735,53.74,53.3735,53.46,613,53.3735,53.74,53.3735,53.46,613,0.0,1.0
2024-07-01,53.4017,53.4017,53.2839,53.2839,7108,53.4017,53.4017,53.2839,53.2839,7108,0.0,1.0
2024-07-02,53.7552,53.7552,53.37,53.4147,4023,53.7552,53.7552,53.37,53.4147,4023,0.0,1.0
2024-07-03,53.8154,53.8154,53.78,53.7901,439,53.8154,53.8154,53.78,53.7901,439,0.0,1.0
2024-07-05,54.6432,54.6432,54.0,54.0,2417,54.6432,54.6432,54.0,54.0,2417,0.0,1.0
2024-07-08,54.465,54.58,54.31,54.58,3401,54.465,54.58,54.31,54.58,3401,0.0,1.0
2024-07-09,54.07,54.52,54.06,54.42,5112,54.07,54.52,54.06,54.42,5112,0.0,1.0
2024-07-10,54.3835,54.3835,53.95,54.0,30152,54.3835,54.3835,53.95,54.0,30152,0.0,1.0
2024-07-11,53.7276,54.38,53.7276,54.38,1961,53.7276,54.38,53.7276,54.38,1961,0.0,1.0
2024-07-12,53.8371,54.0509,53.4593,53.4593,729,53.8371,54.0509,53.4593,53.4593,729,0.0,1.0
2024-07-15,53.928,54.1774,53.8,53.8,2316,53.928,54.1774,53.8,53.8,2316,0.0,1.0
2024-07-16,53.99,54.09,53.99,54.09,647,53.99,54.09,53.99,54.09,647,0.0,1.0
2024-07-17,52.4487,53.25,52.4487,53.25,2147,52.4487,53.25,52.4487,53.25,2147,0.0,1.0
2024-07-18,51.9095,52.5,51.61,52.5,6557,51.9095,52.5,51.61,52.5,6557,0.0,1.0
2024-07-19,51.7961,51.98,51.72,51.98,1531,51.7961,51.98,51.72,51.98,1531,0.0,1.0
2024-07-22,52.5768,52.5768,52.17,52.325,3055,52.5768,52.5768,52.17,52.325,3055,0.0,1.0
2024-07-23,52.4692,52.7732,52.46,52.5043,3826,52.4692,52.7732,52.46,52.5043,3826,0.0,1.0
2024-07-24,50.6021,51.7,50.6021,51.7,1244,50.6021,51.7,50.6021,51.7,1244,0.0,1.0
2024-07-25,50.1627,50.68,50.1627,50.4503,3254,50.1627,50.68,50.1627,50.4503,3254,0.0,1.0
2024-07-26,50.6178,50.8501,50.6178,50.65,1982,50.6178,50.8501,50.6178,50.65,1982,0.0,1.0
2024-07-29,50.67,51.0,50.67,50.99,1422,50.67,51.0,50.67,50.99,1422,0.0,1.0
2024-07-30,50.1629,50.1629,49.9709,50.108,1704,50.1629,50.1629,49.9709,50.108,1704,0.0,1.0
2024-07-31,50.7752,50.9293,50.6092,50.7088,1224,50.7752,50.9293,50.6092,50.7088,1224,0.0,1.0
2024-08-01,50.09,50.09,49.73,49.794,4431,50.09,50.09,49.73,49.794,4431,0.0,1.0
2024-08-02,48.56,48.56,48.1051,48.3673,3259,48.56,48.56,48.1051,48.3673,3259,0.0,1.0
2024-08-05,47.33,47.56,46.18,46.53,8032,47.33,47.56,46.18,46.53,8032,0.0,1.0
2024-08-06,48.1026,48.1026,48.1026,48.1026,169,48.1026,48.1026,48.1026,48.1026,169,0.0,1.0
2024-08-07,48.01,49.03,48.01,49.03,536,48.01,49.03,48.01,49.03,536,0.0,1.0
2024-08-08,49.78,49.78,49.65,49.71,7979,49.78,49.78,49.65,49.71,7979,0.0,1.0
2024-08-09,50.2567,50.2567,49.78,49.934,1270,50.2567,50.2567,49.78,49.934,1270,0.0,1.0
2024-08-12,50.07,50.0744,49.98,50.0744,1429,50.07,50.0744,49.98,50.0744,1429,0.0,1.0
2024-08-13,51.1026,51.1026,50.4,50.4,331,51.1026,51.1026,50.4,50.4,331,0.0,1.0
2024-08-14,51.2524,51.2524,51.2524,51.2524,275,51.2524,51.2524,51.2524,51.2524,275,0.0,1.0
2024-08-15,52.2317,52.2317,52.0102,52.0102,4250,52.2317,52.2317,52.0102,52.0102,4250,0.0,1.0
2024-08-16,52.2658,52.2658,52.2658,52.2658,82,52.2658,52.2658,52.2658,52.2658,82,0.0,1.0
2024-08-19,52.85,52.85,52.66,52.66,1057,52.85,52.85,52.66,52.66,1057,0.0,1.0
2024-08-20,52.89,53.15,52.89,52.99,8467,52.89,53.15,52.89,52.99,8467,0.0,1.0
2024-08-21,53.29,53.29,53.05,53.08,2080,53.29,53.29,53.05,53.08,2080,0.0,1.0
2024-08-22,52.59,53.26,52.59,53.26,709,52.59,53.26,52.59,53.26,709,0.0,1.0
2024-08-23,53.07,53.0945,52.91,53.0945,1470,53.07,53.0945,52.91,53.0945,1470,0.0,1.0
2024-08-26,52.6574,53.1,52.6574,53.1,501,52.6574,53.1,52.6574,53.1,501,0.0,1.0
2024-08-27,52.8873,52.92,52.884,52.884,1413,52.8873,52.92,52.884,52.884,1413,0.0,1.0
2024-08-28,52.2918,52.67,52.2918,52.67,715,52.2918,52.67,52.2918,52.67,715,0.0,1.0
2024-08-29,52.6448,53.19,52.6448,52.96,698,52.6448,53.19,52.6448,52.96,698,0.0,1.0
2024-08-30,52.9299,53.08,52.51,53.08,19382,52.9299,53.08,52.51,53.08,19382,0.0,1.0
2024-09-03,51.4406,51.9288,51.4406,51.9288,478,51.4406,51.9288,51.4406,51.9288,478,0.0,1.0
2024-09-04,51.2857,51.59,51.09,51.09,7530,51.2857,51.59,51.09,51.09,7530,0.0,1.0
2024-09-05,50.9183,50.9183,50.9183,50.9183,111,50.9183,50.9183,50.9183,50.9183,111,0.0,1.0
2024-09-06,50.06,50.06,49.99,49.99,1269,50.06,50.06,49.99,49.99,1269,0.0,1.0
2024-09-09,50.6808,50.821791,50.6808,50.821791,322,50.6808,50.821791,50.6808,50.821791,322,0.0,1.0
2024-09-10,50.9754,50.9754,50.933,50.933,313,50.9754,50.9754,50.933,50.933,313,0.0,1.0
2024-09-11,51.7559,51.7559,50.76,50.92,930,51.7559,51.7559,50.76,50.92,930,0.0,1.0
2024-09-12,52.0992,52.0992,52.0992,52.0992,69,52.0992,52.0992,52.0992,52.0992,69,0.0,1.0
2024-09-13,52.3192,52.3192,52.3192,52.3192,74,52.3192,52.3192,52.3192,52.3192,74,0.0,1.0
2024-09-16,52.43,52.43,52.3,52.3,502,52.43,52.43,52.3,52.3,502,0.0,1.0
2024-09-17,52.3799,52.4101,52.3799,52.4,2353,52.3799,52.4101,52.3799,52.4,2353,0.0,1.0
2024-09-18,52.1736,52.48,52.03,52.48,331,52.1736,52.48,52.03,52.48,331,0.0,1.0
2024-09-19,53.4076,53.5932,53.3799,53.3799,2421,53.4076,53.5932,53.3799,53.3799,2421,0.0,1.0
2024-09-20,53.27,53.27,53.19,53.2,4198,53.27,53.27,53.19,53.2,4198,0.0,1.0
2024-09-23,53.2384,53.365,53.2384,53.365,606,53.2384,53.365,53.2384,53.365,606,0.0,1.0
2024-09-24,53.18,53.23,53.18,53.23,469,53.18,53.23,53.18,53.23,469,0.0,1.0
2024-09-25,53.0159,53.18,53.0159,53.1554,459,53.0159,53.18,53.0159,53.1554,459,0.0,1.0
2024-09-26,53.45,53.48,53.0879,53.22,1270,53.45,53.48,53.0879,53.22,1270,0.0,1.0
2024-09-27,53.3772,53.6354,53.3772,53.6354,746,53.3772,53.6354,53.3772,53.6354,746,0.0,1.0
2024-09-30,53.41,53.41,53.15,53.15,3741,53.41,53.41,53.15,53.15,3741,0.0,1.0
2024-10-01,52.67,52.9131,52.62,52.9131,1174,52.67,52.9131,52.62,52.9131,1174,0.0,1.0
2024-10-02,52.9058,52.9058,52.9058,52.9058,165,52.9058,52.9058,52.9058,52.9058,165,0.0,1.0
2024-10-03,52.8667,52.8667,52.7356,52.753,625,52.8667,52.8667,52.7356,52.753,625,0.0,1.0
2024-10-04,53.55,53.55,53.38,53.38,1687,53.55,53.55,53.38,53.38,1687,0.0,1.0
2024-10-07,52.7414,53.51,52.74,53.51,625,52.7414,53.51,52.74,53.51,625,0.0,1.0
2024-10-08,53.6392,53.6392,53.6392,53.6392,86,53.6392,53.6392,53.6392,53.6392,86,0.0,1.0
2024-10-09,54.19,54.19,53.51,53.51,3395,54.19,54.19,53.51,53.51,3395,0.0,1.0
2024-10-10,54.54,54.54,54.18,54.18,4477,54.54,54.54,54.18,54.18,4477,0.0,1.0
2024-10-11,54.8077,54.9,54.8077,54.9,455,54.8077,54.9,54.8077,54.9,455,0.0,1.0
2024-10-14,55.1,55.26,54.97,55.02,8657,55.1,55.26,54.97,55.02,8657,0.0,1.0
2024-10-15,54.24,54.62,54.12,54.5,11033,54.24,54.62,54.12,54.5,11033,0.0,1.0
2024-10-16,53.923,54.2497,53.91,54.24,3508,53.923,54.2497,53.91,54.24,3508,0.0,1.0
2024-10-17,53.92,54.098,53.92,54.098,2269,53.92,54.098,53.92,54.098,2269,0.0,1.0
2024-10-18,54.3293,54.3293,54.2106,54.2106,308,54.3293,54.3293,54.2106,54.2106,308,0.0,1.0
2024-10-21,54.0776,54.0776,53.9763,54.035,486,54.0776,54.0776,53.9763,54.035,486,0.0,1.0
2024-10-22,54.0527,54.0527,53.9314,53.9314,425,54.0527,54.0527,53.9314,53.9314,425,0.0,1.0
2024-10-23,53.3551,53.6127,53.3551,53.6127,506,53.3551,53.6127,53.3551,53.6127,506,0.0,1.0
2024-10-24,53.65,53.79,53.6,53.79,2430,53.65,53.79,53.6,53.79,2430,0.0,1.0
2024-10-25,53.9729,53.9729,53.9729,53.9729,133,53.9729,53.9729,53.9729,53.9729,133,0.0,1.0
2024-10-28,54.0396,54.0396,54.0396,54.0396,283,54.0396,54.0396,54.0396,54.0396,283,0.0,1.0
2024-10-29,54.9313,55.0,54.3038,54.3038,695,54.9313,55.0,54.3038,54.3038,695,0.0,1.0
2024-10-30,54.8442,54.8442,54.8442,54.8442,120,54.8442,54.8442,54.8442,54.8442,120,0.0,1.0
2024-10-31,53.1909,53.2701,53.1909,53.2701,1182,53.1909,53.2701,53.1909,53.2701,1182,0.0,1.0
2024-11-01,53.55,53.8758,53.5185,53.8758,6152,53.55,53.8758,53.5185,53.8758,6152,0.0,1.0
2024-11-04,53.537,54.69,53.537,54.69,1024,53.537,54.69,53.537,54.69,1024,0.0,1.0
2024-11-05,54.31,54.31,53.73,53.73,1066,54.31,54.31,53.73,53.73,1066,0.0,1.0
2024-11-06,55.5992,55.5992,55.07,55.36,6292,55.5992,55.5992,55.07,55.36,6292,0.0,1.0
2024-11-07,56.54,56.68,56.09,56.17,12382,56.54,56.68,56.09,56.17,12382,0.0,1.0
2024-11-08,56.8364,56.8364,56.44,56.48,2049,56.8364,56.8364,56.44,56.48,2049,0.0,1.0
2024-11-11,57.2578,57.2578,57.2578,57.2578,282,57.2578,57.2578,57.2578,57.2578,282,0.0,1.0
2024-11-12,57.1453,57.28,57.1453,57.28,879,57.1453,57.28,57.1453,57.28,879,0.0,1.0
2024-11-13,57.1646,57.6306,57.1646,57.24,1083,57.1646,57.6306,57.1646,57.24,1083,0.0,1.0
2024-11-14,56.5936,56.5936,56.5936,56.5936,116,56.5936,56.5936,56.5936,56.5936,116,0.0,1.0
2024-11-15,55.1963,55.437,54.8801,55.38,3581,55.1963,55.437,54.8801,55.38,3581,0.0,1.0
2024-11-18,55.2607,55.6199,55.2156,55.2156,1414,55.2607,55.6199,55.2156,55.2156,1414,0.0,1.0
2024-11-19,55.5246,55.69,54.22,54.72,5241,55.5246,55.69,54.22,54.72,5241,0.0,1.0
2024-11-20,55.8327,55.8327,55.3311,55.4639,803,55.8327,55.8327,55.3311,55.4639,803,0.0,1.0
2024-11-21,56.5808,56.5808,56.5808,56.5808,314,56.5808,56.5808,56.5808,56.5808,314,0.0,1.0
2024-11-22,57.2064,57.2064,56.74,56.74,1203,57.2064,57.2064,56.74,56.74,1203,0.0,1.0
2024-11-25,57.5356,57.94,57.5356,57.94,525,57.5356,57.94,57.5356,57.94,525,0.0,1.0
2024-11-26,57.8113,57.8113,57.487748,57.73,1460,57.8113,57.8113,57.487748,57.73,1460,0.0,1.0
2024-11-27,57.0407,57.06,56.99,57.05,2748,57.0407,57.06,56.99,57.05,2748,0.0,1.0
2024-11-29,57.325,57.421,57.13,57.13,1054,57.325,57.421,57.13,57.13,1054,0.0,1.0
2024-12-02,57.8166,57.8492,57.65,57.65,2076,57.8166,57.8492,57.65,57.65,2076,0.0,1.0
2024-12-03,58.2297,58.2297,58.2297,58.2297,123,58.2297,58.2297,58.2297,58.2297,123,0.0,1.0
2024-12-04,59.6654,59.67,59.4501,59.5683,861,59.6654,59.67,59.4501,59.5683,861,0.0,1.0
2024-12-05,58.9548,59.46,58.95,59.46,4954,58.9548,59.46,58.95,59.46,4954,0.0,1.0
2024-12-06,59.73,59.8656,59.6678,59.6678,1827,59.73,59.8656,59.6678,59.6678,1827,0.0,1.0
2024-12-09,59.1717,60.14,59.11,60.14,3778,59.1717,60.14,59.11,60.14,3778,0.0,1.0
2024-12-10,58.77,59.3841,58.66,59.3841,4002,58.77,59.3841,58.66,59.3841,4002,0.0,1.0
2024-12-11,59.6161,59.69,59.4286,59.4286,927,59.6161,59.69,59.4286,59.4286,927,0.0,1.0
2024-12-12,59.176,59.4597,59.176,59.34,1572,59.176,59.4597,59.176,59.34,1572,0.0,1.0
2024-12-13,58.6621,58.6621,58.6621,58.6621,204,58.6621,58.6621,58.6621,58.6621,204,0.0,1.0
2024-12-16,59.2743,59.33,59.1252,59.1252,748,59.2743,59.33,59.1252,59.1252,748,0.0,1.0
2024-12-17,59.0639,59.0639,59.0236,59.0366,543,59.0639,59.0639,59.0236,59.0366,543,0.0,1.0
2024-12-18,56.9134,59.0285,56.9134,58.9,1024,56.9134,59.0285,56.9134,58.9,1024,0.0,1.0
2024-12-19,56.6,57.3601,56.6,57.36,4333,56.6,57.3601,56.6,57.36,4333,0.0,1.0
2024-12-20,57.36,57.45,57.2793,57.2793,795,57.36,57.45,57.2793,57.2793,795,0.0,1.0
2024-12-23,57.8356,57.8356,57.3101,57.42,3622,57.8356,57.8356,57.3101,57.42,3622,0.0,1.0
2024-12-24,58.3665,58.3665,58.3665,58.3665,381,58.3665,58.3665,58.3665,58.3665,381,0.0,1.0
2024-12-26,58.4905,58.4905,58.4905,58.4905,228,58.4905,58.4905,58.4905,58.4905,228,0.0,1.0
2024-12-27,57.7138,57.7138,57.7138,57.7138,221,57.7138,57.7138,57.7138,57.7138,221,0.0,1.0
2024-12-30,56.9991,57.1,56.5503,56.64,2638,56.9991,57.1,56.5503,56.64,2638,0.0,1.0
2024-12-31,56.5048,56.92,56.5048,56.91,3283,56.5048,56.92,56.5048,56.91,3283,0.0,1.0
2025-01-02,56.6122,57.0,56.57,57.0,7070,56.6122,57.0,56.57,57.0,7070,0.0,1.0
2025-01-03,57.37,57.37,56.9611,56.99,8080,57.37,57.37,56.9611,56.99,8080,0.0,1.0
2025-01-06,57.9682,58.15,57.7759,57.84,2973,57.9682,58.15,57.7759,57.84,2973,0.0,1.0
2025-01-07,57.1981,57.8073,57.0972,57.8073,8200,57.1981,57.8073,57.0972,57.8073,8200,0.0,1.0
2025-01-08,57.2972,57.33,57.14,57.14,7760,57.2972,57.33,57.14,57.14,7760,0.0,1.0
2025-01-10,56.6853,56.95,56.5211,56.7,8823,56.6853,56.95,56.5211,56.7,8823,0.0,1.0
2025-01-13,56.4053,56.4053,55.96,55.96,3781,56.4053,56.4053,55.96,55.96,3781,0.0,1.0
2025-01-14,56.172,56.6,56.172,56.6,370,56.172,56.6,56.172,56.6,370,0.0,1.0
2025-01-15,57.3029,57.5,57.11,57.11,8766,57.3029,57.5,57.11,57.11,8766,0.0,1.0
2025-01-16,57.5773,57.9399,57.5773,57.7,6705,57.5773,57.9399,57.5773,57.7,6705,0.0,1.0
2025-01-17,58.0023,58.0514,58.0023,58.0514,890,58.0023,58.0514,58.0023,58.0514,890,0.0,1.0
2025-01-21,58.7538,58.7538,58.47,58.52,863,58.7538,58.7538,58.47,58.52,863,0.0,1.0
2025-01-22,59.5433,59.73,59.18,59.18,1809,59.5433,59.73,59.18,59.18,1809,0.0,1.0
2025-01-23,59.5707,59.5707,59.2383,59.34,11972,59.5707,59.5707,59.2383,59.34,11972,0.0,1.0
2025-01-24,59.7922,60.02,59.67,59.88,9701,59.7922,60.02,59.67,59.88,9701,0.0,1.0
2025-01-27,58.3757,59.045,57.85,57.85,31227,58.3757,59.045,57.85,57.85,31227,0.0,1.0
2025-01-28,59.7618,59.86,58.49,58.49,2144,59.7618,59.86,58.49,58.49,2144,0.0,1.0
2025-01-29,59.38,59.38,59.1606,59.37,1311,59.38,59.38,59.1606,59.37,1311,0.0,1.0
2025-01-30,59.5024,59.54,59.32,59.34,3598,59.5024,59.54,59.32,59.34,3598,0.0,1.0
2025-01-31,59.5546,60.3036,59.5546,60.06,888,59.5546,60.3036,59.5546,60.06,888,0.0,1.0
2025-02-03,59.3281,59.54,58.36,58.36,11250,59.3281,59.54,58.36,58.36,11250,0.0,1.0
2025-02-04,60.05,60.06,59.705,59.83,5796,60.05,60.06,59.705,59.83,5796,0.0,1.0
2025-02-05,60.42,60.42,60.05,60.05,2843,60.42,60.42,60.05,60.05,2843,0.0,1.0
2025-02-06,60.57,60.730751,60.22,60.4948,5249,60.57,60.730751,60.22,60.4948,5249,0.0,1.0
2025-02-07,60.39,60.99,60.36,60.93,5073,60.39,60.99,60.36,60.93,5073,0.0,1.0
2025-02-10,61.09,61.09,61.07,61.07,595,61.09,61.09,61.07,61.07,595,0.0,1.0
2025-02-11,60.66,60.88,60.62,60.79,5455,60.66,60.88,60.62,60.79,5455,0.0,1.0
2025-02-12,60.7042,60.8187,60.15,60.15,1754,60.7042,60.8187,60.15,60.15,1754,0.0,1.0
2025-02-13,60.9162,60.9162,60.6201,60.6201,1270,60.9162,60.9162,60.6201,60.6201,1270,0.0,1.0
2025-02-14,60.4297,60.46,60.4297,60.46,361,60.4297,60.46,60.4297,60.46,361,0.0,1.0
2025-02-18,60.5415,60.5415,60.2,60.2,2370,60.5415,60.5415,60.2,60.2,2370,0.0,1.0
2025-02-19,60.1869,60.38,60.12,60.32,2737,60.1869,60.38,60.12,60.32,2737,0.0,1.0
2025-02-20,59.8672,59.8672,59.53,59.53,1823,59.8672,59.8672,59.53,59.53,1823,0.0,1.0
2025-02-21,58.4651,59.27,58.35,59.27,9741,58.4651,59.27,58.35,59.27,9741,0.0,1.0
2025-02-24,57.6563,58.66,57.5366,58.66,5207,57.6563,58.66,57.5366,58.66,5207,0.0,1.0
2025-02-25,56.9034,57.39,56.9034,57.39,1423,56.9034,57.39,56.9034,57.39,1423,0.0,1.0
2025-02-26,57.4292,57.79,57.4292,57.7,775,57.4292,57.79,57.4292,57.7,775,0.0,1.0
2025-02-27,56.0567,57.06,56.0567,57.06,11153,56.0567,57.06,56.0567,57.06,11153,0.0,1.0
2025-02-28,56.5779,56.5779,55.43,56.01,2370,56.5779,56.5779,55.43,56.01,2370,0.0,1.0
2025-03-03,55.4876,56.7599,55.4876,56.71,1601,55.4876,56.7599,55.4876,56.71,1601,0.0,1.0
2025-03-04,55.3855,55.9,54.4433,54.47,3478,55.3855,55.9,54.4433,54.47,3478,0.0,1.0
2025-03-05,56.4142,56.4142,55.26,55.44,7321,56.4142,56.4142,55.26,55.44,7321,0.0,1.0
2025-03-06,54.6724,55.9699,54.6724,55.9699,1962,54.6724,55.9699,54.6724,55.9699,1962,0.0,1.0
2025-03-07,54.931,54.931,53.575,54.2499,2392,54.931,54.931,53.575,54.2499,2392,0.0,1.0
2025-03-10,52.592,53.404,52.592,53.404,2231,52.592,53.404,52.592,53.404,2231,0.0,1.0
2025-03-11,52.7929,53.14,52.73,52.73,1192,52.7929,53.14,52.73,52.73,1192,0.0,1.0
2025-03-12,53.3757,53.3757,52.92,53.32,679,53.3757,53.3757,52.92,53.32,679,0.0,1.0
2025-03-13,52.0461,53.08,51.4962,53.08,13421,52.0461,53.08,51.4962,53.08,13421,0.0,1.0
2025-03-14,53.536,53.536,53.536,53.536,302,53.536,53.536,53.536,53.536,302,0.0,1.0
2025-03-17,54.0141,54.04,53.26,53.26,18947,54.0141,54.04,53.26,53.26,18947,0.0,1.0
2025-03-18,53.2441,53.2441,53.2441,53.2441,146,53.2441,53.2441,53.2441,53.2441,146,0.0,1.0
2025-03-19,53.9358,54.12,53.525,53.525,1803,53.9358,54.12,53.525,53.525,1803,0.0,1.0
2025-03-20,53.6525,54.14,53.6,53.6,1081,53.6525,54.14,53.6,53.6,1081,0.0,1.0
2025-03-21,53.9177,53.9177,53.18,53.18,345,53.9177,53.9177,53.18,53.18,345,0.0,1.0
2025-03-24,55.1504,55.1504,54.97,54.97,452,55.1504,55.1504,54.97,54.97,452,0.0,1.0
2025-03-25,55.16,55.6299,55.16,55.6299,1007,55.16,55.6299,55.16,55.6299,1007,0.0,1.0
2025-03-26,54.2067,54.45,54.2067,54.45,5246,54.2067,54.45,54.2067,54.45,5246,0.0,1.0
2025-03-27,53.5642,53.9699,53.51,53.7401,6655,53.5642,53.9699,53.51,53.7401,6655,0.0,1.0
2025-03-28,52.2149,52.53,52.1317,52.53,2111,52.2149,52.53,52.1317,52.53,2111,0.0,1.0
2025-03-31,51.9828,51.99,50.84,51.29,9716,51.9828,51.99,50.84,51.29,9716,0.0,1.0
2025-04-01,52.0573,52.25,51.36,51.36,6036,52.0573,52.25,51.36,51.36,6036,0.0,1.0
2025-04-02,52.56,52.75,51.2327,51.2327,2890,52.56,52.75,51.2327,51.2327,2890,0.0,1.0
2025-04-03,49.8588,50.41,49.8588,50.41,5465,49.8588,50.41,49.8588,50.41,5465,0.0,1.0
2025-04-04,46.9102,48.205,46.9063,47.79,13837,46.9102,48.205,46.9063,47.79,13837,0.0,1.0
2025-04-07,47.3098,48.94,44.61,45.03,33304,47.3098,48.94,44.61,45.03,33304,0.0,1.0
2025-04-08,46.5659,49.41,46.5659,48.935,10903,46.5659,49.41,46.5659,48.935,10903,0.0,1.0
2025-04-09,51.91,51.98,46.7,47.115,7186,51.91,51.98,46.7,47.115,7186,0.0,1.0
2025-04-10,49.577,50.36,48.15,50.36,3656,49.577,50.36,48.15,50.36,3656,0.0,1.0
2025-04-11,50.3978,50.3978,49.07,49.22,2370,50.3978,50.3978,49.07,49.22,2370,0.0,1.0
2025-04-14,50.5685,51.39,50.33,51.39,2356,50.5685,51.39,50.33,51.39,2356,0.0,1.0
2025-04-15,50.8158,51.08,50.55,50.62,5848,50.8158,51.08,50.55,50.62,5848,0.0,1.0
2025-04-16,49.6595,50.319,49.07,50.02,7320,49.6595,50.319,49.07,50.02,7320,0.0,1.0
2025-04-17,49.8081,50.42,49.74,50.42,4680,49.8081,50.42,49.74,50.42,4680,0.0,1.0
2025-04-21,48.5487,49.1,48.07,49.1,2923,48.5487,49.1,48.07,49.1,2923,0.0,1.0
2025-04-22,49.5095,49.83,48.98,49.17,3201,49.5095,49.83,48.98,49.17,3201,0.0,1.0
2025-04-23,50.92,51.85,50.8607,51.62,2153,50.92,51.85,50.8607,51.62,2153,0.0,1.0
2025-04-24,52.9754,52.98,51.2299,51.2299,1029,52.9754,52.98,51.2299,51.2299,1029,0.0,1.0
2025-04-25,53.71,53.71,53.24,53.24,1134,53.71,53.71,53.24,53.24,1134,0.0,1.0
2025-04-28,53.8936,53.8936,53.28,53.71,2946,53.8936,53.8936,53.28,53.71,2946,0.0,1.0
2025-04-29,54.3044,54.3044,53.97,54.1,1851,54.3044,54.3044,53.97,54.1,1851,0.0,1.0
2025-04-30,54.5579,54.5579,53.22,53.2306,4464,54.5579,54.5579,53.22,53.2306,4464,0.0,1.0
2025-05-01,54.78,55.68,54.78,55.68,15840,54.78,55.68,54.78,55.68,15840,0.0,1.0
2025-05-02,56.14,56.2499,55.76,55.76,6608,56.14,56.2499,55.76,55.76,6608,0.0,1.0
2025-05-05,56.1544,56.48,55.7,55.86,13201,56.1544,56.48,55.7,55.86,13201,0.0,1.0
2025-05-06,55.28,55.51,55.25,55.51,1390,55.28,55.51,55.25,55.51,1390,0.0,1.0
2025-05-07,55.48,55.5,55.02,55.28,9108,55.48,55.5,55.02,55.28,9108,0.0,1.0
2025-05-08,55.8037,55.8037,55.8037,55.8037,360,55.8037,55.8037,55.8037,55.8037,360,0.0,1.0
2025-05-09,55.47,56.14,55.47,56.14,4808,55.47,56.14,55.47,56.14,4808,0.0,1.0
2025-05-12,57.86,57.86,57.08,57.08,2027,57.86,57.86,57.08,57.08,2027,0.0,1.0
2025-05-13,58.58,58.78,58.144,58.144,5324,58.58,58.78,58.144,58.144,5324,0.0,1.0
2025-05-14,58.6259,58.6259,58.56,58.56,514,58.6259,58.6259,58.56,58.56,514,0.0,1.0
2025-05-15,58.61,58.86,58.42,58.42,1045,58.61,58.86,58.42,58.42,1045,0.0,1.0
2025-05-16,58.93,58.93,58.81,58.81,1567,58.93,58.93,58.81,58.81,1567,0.0,1.0
2025-05-19,58.9298,58.9298,58.5988,58.5988,1108,58.9298,58.9298,58.5988,58.5988,1108,0.0,1.0
2025-05-20,58.89,58.89,58.61,58.72,5304,58.89,58.89,58.61,58.72,5304,0.0,1.0
2025-05-21,58.02,58.68,57.9218,58.64,986,58.02,58.68,57.9218,58.64,986,0.0,1.0
2025-05-22,58.2395,58.4379,58.2395,58.4379,787,58.2395,58.4379,58.2395,58.4379,787,0.0,1.0
2025-05-23,57.6697,57.965,57.6697,57.79,312,57.6697,57.965,57.6697,57.79,312,0.0,1.0
2025-05-27,58.76,58.87,58.6601,58.6601,5341,58.76,58.87,58.6601,58.6601,5341,0.0,1.0
2025-05-28,58.29,58.91,58.29,58.91,4440,58.29,58.91,58.29,58.91,4440,0.0,1.0
2025-05-29,58.19,58.22,58.06,58.17,2928,58.19,58.22,58.06,58.17,2928,0.0,1.0
2025-05-30,58.7015,58.7015,57.85,58.3599,5109,58.7015,58.7015,57.85,58.3599,5109,0.0,1.0
2025-06-02,59.09,59.09,58.41,58.51,9724,59.09,59.09,58.41,58.51,9724,0.0,1.0
2025-06-03,59.5496,59.5496,59.44,59.44,1533,59.5496,59.5496,59.44,59.44,1533,0.0,1.0
2025-06-04,59.8203,59.86,59.5,59.5,834,59.8203,59.86,59.5,59.5,834,0.0,1.0
2025-06-05,59.7556,60.2499,59.73,60.06,788,59.7556,60.2499,59.73,60.06,788,0.0,1.0
2025-06-06,60.2493,60.4125,60.1153,60.1153,396,60.2493,60.4125,60.1153,60.1153,396,0.0,1.0
2025-06-09,60.2515,60.46,60.2515,60.46,750,60.2515,60.46,60.2515,60.46,750,0.0,1.0
2025-06-10,60.4286,60.4286,60.085,60.085,940,60.4286,60.4286,60.085,60.085,940,0.0,1.0
2025-06-11,60.4544,60.7,60.3629,60.7,356,60.4544,60.7,60.3629,60.7,356,0.0,1.0
2025-06-12,60.6037,60.6101,60.6037,60.6101,273,60.6037,60.6101,60.6037,60.6101,273,0.0,1.0
2025-06-13,59.8219,60.18,59.8219,60.18,339,59.8219,60.18,59.8219,60.18,339,0.0,1.0
2025-06-16,60.6115,60.67,60.6115,60.67,6832,60.6115,60.67,60.6115,60.67,6832,0.0,1.0
2025-06-17,60.1304,60.61,60.1304,60.61,378,60.1304,60.61,60.1304,60.61,378,0.0,1.0
2025-06-18,59.9925,60.256,59.9925,60.25,400,59.9925,60.256,59.9925,60.25,400,0.0,1.0
2025-06-20,59.373,60.46,59.2809,60.46,562,59.373,60.46,59.2809,60.46,562,0.0,1.0
2025-06-23,60.085,60.085,59.1,59.5,4254,60.085,60.085,59.1,59.5,4254,0.0,1.0
2025-06-24,61.0636,61.0636,60.72,60.72,1399,61.0636,61.0636,60.72,60.72,1399,0.0,1.0
2025-06-25,61.1402,61.1402,61.06,61.06,503,61.1402,61.1402,61.06,61.06,503,0.0,1.0
2025-06-26,61.6514,61.6514,61.47,61.47,308,61.6514,61.6514,61.47,61.47,308,0.0,1.0
2025-06-27,61.6255,61.99,61.6255,61.99,539,61.6255,61.99,61.6255,61.99,539,0.0,1.0
2025-06-30,62.2425,62.2425,61.9201,62.06,362,62.2425,62.2425,61.9201,62.06,362,0.0,1.0
2025-07-01,61.5267,62.11,61.5267,62.0202,705,61.5267,62.11,61.5267,62.0202,705,0.0,1.0
2025-07-02,61.6691,61.6691,61.56,61.6031,1147,61.6691,61.6691,61.56,61.6031,1147,0.0,1.0
2025-07-03,62.619,62.6293,62.5401,62.6293,503,62.619,62.6293,62.5401,62.6293,503,0.0,1.0
2025-07-07,62.3299,62.75,62.2301,62.75,2206,62.3299,62.75,62.2301,62.75,2206,0.0,1.0
2025-07-08,62.2246,62.2246,62.1,62.1,1518,62.2246,62.2246,62.1,62.1,1518,0.0,1.0
2025-07-09,62.734,62.734,62.01,62.27,3170,62.734,62.734,62.01,62.27,3170,0.0,1.0
2025-07-10,61.9722,61.9722,61.97,61.97,415,61.9722,61.9722,61.97,61.97,415,0.0,1.0
2025-07-11,61.2837,61.6231,61.2837,61.47,770,61.2837,61.6231,61.2837,61.47,770,0.0,1.0
2025-07-14,61.7374,61.7374,61.6,61.6,499,61.7374,61.7374,61.6,61.6,499,0.0,1.0
2025-07-15,61.7446,62.12,61.675,62.12,643,61.7446,62.12,61.675,62.12,643,0.0,1.0
2025-07-16,61.8364,61.8364,61.62,61.62,341,61.8364,61.8364,61.62,61.62,341,0.0,1.0
2025-07-17,62.2269,62.2269,62.1339,62.1339,532,62.2269,62.2269,62.1339,62.1339,532,0.0,1.0
2025-07-18,62.3942,62.3942,62.0827,62.25,1079,62.3942,62.3942,62.0827,62.25,1079,0.0,1.0
2025-07-21,62.4698,62.83,62.4485,62.73,1137,62.4698,62.83,62.4485,62.73,1137,0.0,1.0
2025-07-22,62.5105,62.5105,62.0624,62.0624,2553,62.5105,62.5105,62.0624,62.0624,2553,0.0,1.0
2025-07-23,63.0135,63.0135,62.61,62.61,364,63.0135,63.0135,62.61,62.61,364,0.0,1.0
2025-07-24,63.3254,63.33,63.21,63.21,279,63.3254,63.33,63.21,63.21,279,0.0,1.0
2025-07-25,63.7182,63.8699,63.6361,63.73,1150,63.7182,63.8699,63.6361,63.73,1150,0.0,1.0
2025-07-28,63.8152,64.01,63.8152,64.0,530,63.8152,64.01,63.8152,64.0,530,0.0,1.0
2025-07-29,63.5927,63.6301,63.5927,63.6301,439,63.5927,63.6301,63.5927,63.6301,439,0.0,1.0
2025-07-30,63.5199,63.69,63.5199,63.6899,477,63.5199,63.69,63.5199,63.6899,477,0.0,1.0
2025-07-31,63.3049,64.31,63.3049,64.31,437,63.3049,64.31,63.3049,64.31,437,0.0,1.0
2025-08-01,62.3391,62.8106,62.28,62.38,5443,62.3391,62.8106,62.28,62.38,5443,0.0,1.0
2025-08-04,63.7215,63.7215,63.14,63.14,667,63.7215,63.7215,63.14,63.14,667,0.0,1.0
2025-08-05,62.9937,63.33,62.9937,63.33,177,62.9937,63.33,62.9937,63.33,177,0.0,1.0
2025-08-06,63.5382,63.5382,63.23,63.23,2299,63.5382,63.5382,63.23,63.23,2299,0.0,1.0
2025-08-07,62.1498,62.1498,61.63,61.79,940,62.1498,62.1498,61.63,61.79,940,0.0,1.0
2025-08-08,61.71,62.12,61.71,62.12,3667,61.71,62.12,61.71,62.12,3667,0.0,1.0
2025-08-11,61.1994,62.03,61.1994,61.81,5541,61.1994,62.03,61.1994,61.81,5541,0.0,1.0
2025-08-12,62.222,62.222,61.73,61.73,282,62.222,62.222,61.73,61.73,282,0.0,1.0
2025-08-13,62.5481,62.5481,62.5,62.5,1992,62.5481,62.5481,62.5,62.5,1992,0.0,1.0
2025-08-14,62.4595,62.52,62.4595,62.52,288,62.4595,62.52,62.4595,62.52,288,0.0,1.0
2025-08-15,62.7343,62.7343,62.63,62.63,234,62.7343,62.7343,62.63,62.63,234,0.0,1.0
2025-08-18,62.778,62.9,62.56,62.56,763,62.778,62.9,62.56,62.56,763,0.0,1.0
2025-08-19,61.8855,62.57,61.8855,62.57,2268,61.8855,62.57,61.8855,62.57,2268,0.0,1.0
2025-08-20,61.7105,61.7105,61.16,61.16,727,61.7105,61.7105,61.16,61.16,727,0.0,1.0
2025-08-21,61.485,61.6099,61.36,61.36,3723,61.485,61.6099,61.36,61.36,3723,0.0,1.0
2025-08-22,62.435,62.66,62.435,62.66,257,62.435,62.66,62.435,62.66,257,0.0,1.0
2025-08-25,62.088,62.31,62.088,62.31,991,62.088,62.31,62.088,62.31,991,0.0,1.0
2025-08-26,62.1667,62.1667,61.9572,62.1,1248,62.1667,62.1667,61.9572,62.1,1248,0.0,1.0
2025-08-27,62.7628,62.7628,62.71,62.71,234,62.7628,62.7628,62.71,62.71,234,0.0,1.0
2025-08-28,63.8724,63.91,63.048,63.048,799,63.8724,63.91,63.048,63.048,799,0.0,1.0
2025-08-29,63.4423,63.47,63.44,63.47,1224,63.4423,63.47,63.44,63.47,1224,0.0,1.0
2025-09-02,63.2676,63.2676,62.5016,62.94,1162,63.2676,63.2676,62.5016,62.94,1162,0.0,1.0
2025-09-03,63.5588,63.64,63.34,63.56,1317,63.5588,63.64,63.34,63.56,1317,0.0,1.0
2025-09-04,63.8875,63.8875,63.25,63.6,837,63.8875,63.8875,63.25,63.6,837,0.0,1.0
2025-09-05,64.5515,64.96,64.0701,64.96,1782,64.5515,64.96,64.0701,64.96,1782,0.0,1.0
2025-09-08,65.1999,65.23,64.96,64.96,821,65.1999,65.23,64.96,64.96,821,0.0,1.0
2025-09-09,65.5112,65.5112,65.29,65.29,162,65.5112,65.5112,65.29,65.29,162,0.0,1.0
2025-09-10,64.9853,64.9853,64.95,64.95,232,64.9853,64.9853,64.95,64.95,232,0.0,1.0
2025-09-11,65.4203,65.4203,65.31,65.31,2279,65.4203,65.4203,65.31,65.31,2279,0.0,1.0
2025-09-12,65.2008,65.2008,65.0701,65.0901,685,65.2008,65.2008,65.0701,65.0901,685,0.0,1.0
2025-09-15,65.774,65.774,65.46,65.56,715,65.774,65.774,65.46,65.56,715,0.0,1.0
2025-09-16,65.5903,65.5903,65.52,65.52,693,65.5903,65.5903,65.52,65.52,693,0.0,1.0
2025-09-17,65.3779,65.7215,65.3779,65.7215,598,65.3779,65.7215,65.3779,65.7215,598,0.0,1.0
2025-09-18,66.255,66.255,65.98,65.98,1808,66.255,66.255,65.98,65.98,1808,0.0,1.0
2025-09-19,66.6267,66.6267,66.1,66.47,3193,66.6267,66.6267,66.1,66.47,3193,0.0,1.0
2025-09-22,66.469,66.53,66.17,66.46,2821,66.469,66.53,66.17,66.46,2821,0.0,1.0
2025-09-23,65.9409,66.5,65.8,66.5,2190,65.9409,66.5,65.8,66.5,2190,0.0,1.0
2025-09-24,65.3649,66.08,65.2383,66.08,1844,65.3649,66.08,65.2383,66.08,1844,0.0,1.0
2025-09-25,64.8987,64.8987,64.46,64.57,2311,64.8987,64.8987,64.46,64.57,2311,0.0,1.0
2025-09-26,65.3369,65.3369,65.02,65.3084,409,65.3369,65.3369,65.02,65.3084,409,0.0,1.0
2025-09-29,65.4,65.78,65.4,65.57,565,65.4,65.78,65.4,65.57,565,0.0,1.0
2025-09-30,65.198,65.198,65.198,65.198,281,65.198,65.198,65.198,65.198,281,0.0,1.0
2025-10-01,65.7723,65.7723,65.1632,65.1632,595,65.7723,65.7723,65.1632,65.1632,595,0.0,1.0
2025-10-02,66.2893,66.2893,65.88,65.89,2333,66.2893,66.2893,65.88,65.89,2333,0.0,1.0
2025-10-03,66.0333,66.2236,66.0333,66.2236,187,66.0333,66.2236,66.0333,66.2236,187,0.0,1.0
2025-10-06,66.7719,67.2499,66.29,66.29,824,66.7719,67.2499,66.29,66.29,824,0.0,1.0
2025-10-07,66.0765,66.0765,65.7455,65.814,637,66.0765,66.0765,65.7455,65.814,637,0.0,1.0
2025-10-08,66.665,66.665,66.55,66.55,1076,66.665,66.665,66.55,66.55,1076,0.0,1.0
2025-10-09,66.6496,66.68,66.345,66.58,1541,66.6496,66.68,66.345,66.58,1541,0.0,1.0
2025-10-10,64.4683,65.14,64.4683,65.14,437,64.4683,65.14,64.4683,65.14,437,0.0,1.0
2025-10-13,65.65,65.65,65.42,65.42,894,65.65,65.65,65.42,65.42,894,0.0,1.0
2025-10-14,65.2254,65.587,65.04,65.04,1007,65.2254,65.587,65.04,65.04,1007,0.0,1.0
2025-10-15,65.4281,66.01,65.4281,66.01,622,65.4281,66.01,65.4281,66.01,622,0.0,1.0
2025-10-16,65.1257,65.87,64.67,64.67,413,65.1257,65.87,64.67,64.67,413,0.0,1.0
2025-10-17,65.4328,65.4328,65.24,65.24,470,65.4328,65.4328,65.24,65.24,470,0.0,1.0
2025-10-20,66.5463,66.5463,66.36,66.36,299,66.5463,66.5463,66.36,66.36,299,0.0,1.0
2025-10-21,66.7769,66.8855,66.55,66.55,387,66.7769,66.8855,66.55,66.55,387,0.0,1.0
2025-10-22,66.5609,66.71,66.5609,66.71,350,66.5609,66.71,66.5609,66.71,350,0.0,1.0
2025-10-23,67.2028,67.2028,67.17,67.17,299,67.2028,67.2028,67.17,67.17,299,0.0,1.0
2025-10-24,67.7789,67.86,67.7394,67.7394,2066,67.7789,67.86,67.7394,67.7394,2066,0.0,1.0
2025-10-27,68.7753,68.7753,68.7753,68.7753,228,68.7753,68.7753,68.7753,68.7753,228,0.0,1.0
2025-10-28,68.8014,68.855,68.8014,68.855,3504,68.8014,68.855,68.8014,68.855,3504,0.0,1.0
2025-10-29,68.6681,68.88,68.41,68.7,7752,68.6681,68.88,68.41,68.7,7752,0.0,1.0
2025-10-30,67.9102,68.62,67.76,67.76,2506,67.9102,68.62,67.76,67.76,2506,0.0,1.0
2025-10-31,68.4584,68.4584,68.25,68.25,251,68.4584,68.4584,68.25,68.25,251,0.0,1.0
2025-11-03,68.3836,68.75,67.91,68.75,1066,68.3836,68.75,67.91,68.75,1066,0.0,1.0
2025-11-04,66.937,67.69,66.937,67.54,2071,66.937,67.69,66.937,67.54,2071,0.0,1.0
2025-11-05,67.2107,67.3785,66.85,66.85,3230,67.2107,67.3785,66.85,66.85,3230,0.0,1.0
2025-11-06,66.4177,66.73,66.3,66.568,625,66.4177,66.73,66.3,66.568,625,0.0,1.0
2025-11-07,66.5092,66.5092,65.8599,65.8599,3205,66.5092,66.5092,65.8599,65.8599,3205,0.0,1.0
2025-11-10,68.0601,68.0601,67.7676,67.7676,849,68.0601,68.0601,67.7676,67.7676,849,0.0,1.0
2025-11-11,68.2639,68.2639,68.0,68.0,1841,68.2639,68.2639,68.0,68.0,1841,0.0,1.0
2025-11-12,68.0198,68.0401,67.81,68.0401,3370,68.0198,68.0401,67.81,68.0401,3370,0.0,1.0
2025-11-13,66.6209,67.02,66.6209,67.02,1626,66.6209,67.02,66.6209,67.02,1626,0.0,1.0
2025-11-14,66.6086,66.6086,66.6086,66.6086,23,66.6086,66.6086,66.6086,66.6086,23,0.0,1.0
2025-11-17,65.909,66.48,65.87,66.48,6275,65.909,66.48,65.87,66.48,6275,0.0,1.0
2025-11-18,65.4084,65.5401,65.4084,65.51,1301,65.4084,65.5401,65.4084,65.51,1301,0.0,1.0
2025-11-19,65.5906,66.19,65.5906,66.19,473,65.5906,66.19,65.5906,66.19,473,0.0,1.0
2025-11-20,64.179,66.8045,64.179,66.8045,1467,64.179,66.8045,64.179,66.8045,1467,0.0,1.0
2025-11-21,64.4742,64.4742,64.4742,64.4742,135,64.4742,64.4742,64.4742,64.4742,135,0.0,1.0
2025-11-24,66.0858,66.0858,66.0858,66.0858,123,66.0858,66.0858,66.0858,66.0858,123,0.0,1.0
2025-11-25,67.4214,67.4214,66.43,66.43,2799,67.4214,67.4214,66.43,66.43,2799,0.0,1.0
2025-11-26,67.27,67.46,67.27,67.2751,757,67.27,67.46,67.27,67.2751,757,0.0,1.0