date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2019-12-27,25.174,25.199,20.02,22.99,1048958,24.7257522230095,24.7503070734733,19.6635242513963,22.5806404864935,1067974.33112779,0.0,1.0
2019-12-30,25.02,25.02,25.02,25.02,500,24.5744943441526,24.5744943441526,24.5744943441526,24.5744943441526,509.064391104214,0.0,1.0
2019-12-31,25.148,25.148,25.04,25.05,42476,24.7002151785271,24.7002151785271,24.5941382245236,24.6039601647091,43246.0381530853,0.0,1.0
2020-01-02,25.243,25.243,25.193,25.193,162,24.7935236102895,24.7935236102895,24.744413909362,24.744413909362,164.936862717766,0.0,1.0
2020-01-03,25.178,25.183,25.155,25.155,954,24.7296809990837,24.7345919691764,24.707090536657,24.707090536657,971.294858226841,0.0,1.0
2020-01-06,25.19,25.19,25.19,25.19,281,24.7414673273063,24.7414673273063,24.7414673273063,24.7414673273063,286.094187800569,0.0,1.0
2020-01-07,25.18,25.18,25.168,25.168,100,24.7316453871208,24.7316453871208,24.7198590588982,24.7198590588982,101.812878220843,0.0,1.0
2020-01-08,25.18,25.18,25.18,25.18,0,24.7316453871208,24.7316453871208,24.7316453871208,24.7316453871208,0,0.0,1.0
2020-01-09,25.498,25.52,25.47,25.47,3015,25.0439830850201,25.0655913534282,25.0164816525007,25.0164816525007,3069.65827835841,0.0,1.0
2020-01-10,25.465,25.54,25.465,25.54,2173,25.0115706824079,25.0852352337992,25.0115706824079,25.0852352337992,2212.39384373892,0.0,1.0
2020-01-13,25.7,25.71,25.55,25.55,22836,25.2423862767674,25.252208216953,25.0950571739848,25.0950571739848,23249.9888705117,0.0,1.0
2020-01-14,25.62,26.0,25.61,26.0,9774,25.1638107552833,25.5370444823328,25.1539888150978,25.5370444823328,9951.1907173052,0.0,1.0
2020-01-15,25.73,25.93,25.73,25.8,4701,25.271852097324,25.4682909010342,25.271852097324,25.3406056786226,4786.22340516182,0.0,1.0
2020-01-16,25.84,25.88,25.84,25.85,720,25.3798934393646,25.4191812001067,25.3798934393646,25.3897153795501,733.05272319007,0.0,1.0
2020-01-17,26.09,26.09,26.003,26.02,7540,25.6254419440024,25.6254419440024,25.5399910643885,25.5566883627038,7676.69101785157,0.0,1.0
2020-01-21,26.11,26.15,26.11,26.15,880,25.6450858243735,25.6843735851155,25.6450858243735,25.6843735851155,895.953328343416,0.0,1.0
2020-01-22,26.11,26.11,26.11,26.11,0,25.6450858243735,25.6450858243735,25.6450858243735,25.6450858243735,0,0.0,1.0
2020-01-23,26.284,26.284,26.149,26.16,563,25.8159875836014,25.8159875836014,25.683391391097,25.694195525301,573.206504383345,0.0,1.0
2020-01-24,26.11,26.33,26.09,26.33,3134,25.6450858243735,25.8611685084547,25.6254419440024,25.8611685084547,3190.81560344121,0.0,1.0
2020-01-27,25.808,25.89,25.808,25.82,9358,25.348463230771,25.4290031402922,25.348463230771,25.3602495589936,9527.64914390647,0.0,1.0
2020-01-28,26.07,26.105,26.07,26.105,134,25.6057980636314,25.6401748542807,25.6057980636314,25.6401748542807,136.42925681593,0.0,1.0
2020-01-29,26.07,26.07,26.07,26.07,0,25.6057980636314,25.6057980636314,25.6057980636314,25.6057980636314,0,0.0,1.0
2020-01-30,26.07,26.07,26.01,26.01,1274,25.6057980636314,25.6057980636314,25.5468664225183,25.5468664225183,1297.09606853354,0.0,1.0
2020-01-31,25.909,25.97,25.909,25.97,3042,25.4476648266447,25.5075786617763,25.4476648266447,25.5075786617763,3097.14775547804,0.0,1.0
2020-02-03,26.139,26.18,25.98,26.13,9321,25.6735694509114,25.7138394056721,25.5174006019618,25.6647297047445,9489.97837896478,0.0,1.0
2020-02-04,26.435,26.52,26.435,26.52,1080,25.9642988804026,26.0477853719795,25.9642988804026,26.0477853719795,1099.5790847851,0.0,1.0
2020-02-05,26.5799,26.59,26.57,26.57,690,26.1066187936907,26.1165389532781,26.096895072907,26.096895072907,702.508859723816,0.0,1.0
2020-02-06,26.76,26.78,26.75,26.75,5330,26.2835119364318,26.3031558168028,26.2736899962463,26.2736899962463,5426.62640917092,0.0,1.0
2020-02-07,26.74,26.76,26.74,26.76,200,26.2638680560608,26.2835119364318,26.2638680560608,26.2835119364318,203.625756441685,0.0,1.0
2020-02-10,26.907,26.907,26.856,26.856,310,26.4278944571588,26.4278944571588,26.3778025622127,26.3778025622127,315.619922484613,0.0,1.0
2020-02-11,26.907,26.907,26.907,26.907,4,26.4278944571588,26.4278944571588,26.4278944571588,26.4278944571588,4.07251512883372,0.0,1.0
2020-02-12,27.121,27.14,27.05,27.1,13196,26.6380839771288,26.6567456634813,26.5683482018116,26.6174579027392,13435.2274100224,0.0,1.0
2020-02-13,27.163,27.3,27.163,27.3,10877,26.6793361259079,26.8138967064495,26.6793361259079,26.8138967064495,11074.1867640811,0.0,1.0
2020-02-14,27.295,27.33,27.295,27.33,100,26.8089857363567,26.843362527006,26.8089857363567,26.843362527006,101.812878220843,0.0,1.0
2020-02-18,27.299,27.31,27.27,27.31,5726,26.8129145124309,26.823718646635,26.7844308858929,26.823718646635,5829.80540692547,0.0,1.0
2020-02-19,27.478,27.57,27.478,27.56,503,26.9887272417516,27.0790890914583,26.9887272417516,27.0692671512728,512.11877745084,0.0,1.0
2020-02-20,27.293,27.35,27.293,27.35,8806,26.8070213483196,26.863006407377,26.8070213483196,26.863006407377,8965.64205612743,0.0,1.0
2020-02-21,27.293,27.293,27.293,27.293,0,26.8070213483196,26.8070213483196,26.8070213483196,26.8070213483196,0,0.0,1.0
2020-02-24,26.06,26.4,26.06,26.33,31293,25.5959761234459,25.9299220897533,25.5959761234459,25.8611685084547,31860.3039816484,0.0,1.0
2020-02-25,25.365,25.497,25.365,25.497,306,24.9133512805528,25.0430008910015,24.9133512805528,25.0430008910015,311.547407355779,0.0,1.0
2020-02-26,25.365,25.365,25.365,25.365,0,24.9133512805528,24.9133512805528,24.9133512805528,24.9133512805528,0,0.0,1.0
2020-02-27,24.231,24.83,24.231,24.75,4300,23.7995432635156,24.3878774806278,23.7995432635156,24.3093019591437,4377.95376349625,0.0,1.0
2020-02-28,23.952,24.12,23.38,23.44,14212,23.5255111323398,23.6905197274565,22.9636961537285,23.0226277948416,14469.6462527462,0.0,1.0
2020-03-02,25.254,25.254,24.29,24.29,16426,24.8043277444936,24.8043277444936,23.8574927106102,23.8574927106102,16723.7833765556,0.0,1.0
2020-03-03,24.8,24.8,24.66,24.66,3110,24.3584116600713,24.3584116600713,24.2209044974741,24.2209044974741,3166.38051266822,0.0,1.0
2020-03-04,25.687,25.687,24.931,24.96,7558,25.2296177545263,25.2296177545263,24.4870790765015,24.5155627030395,7695.0173359313,0.0,1.0
2020-03-05,25.687,25.687,25.687,25.687,0,25.2296177545263,25.2296177545263,25.2296177545263,25.2296177545263,0,0.0,1.0
2020-03-06,24.583,24.583,23.936,24.45,9696,24.1452755580457,24.1452755580457,23.509796028043,24.0146437535784,9871.77667229292,0.0,1.0
2020-03-09,23.041,23.87,23.041,23.87,14165,22.6307323814396,23.4449712228186,22.6307323814396,23.4449712228186,14421.7941999824,0.0,1.0
2020-03-10,24.037,24.037,23.18,23.74,4350,23.6089976239167,23.6089976239167,22.7672573500183,23.317286000407,4428.86020260667,0.0,1.0
2020-03-11,24.037,24.037,24.037,24.037,0,23.6089976239167,23.6089976239167,23.6089976239167,23.6089976239167,0,0.0,1.0
2020-03-12,21.98,21.98,20.96,20.96,5687,21.5886245277567,21.5886245277567,20.5867866288345,20.5867866288345,5790.09838441935,0.0,1.0
2020-03-13,22.526,22.526,21.35,21.7,29855,22.1249024618857,22.1249024618857,20.9698422960695,21.3136102025624,30396.2347928327,0.0,1.0
2020-03-16,19.926,21.2,19.926,21.2,1538,19.5711980136525,20.8225131932868,19.5711980136525,20.8225131932868,1565.88206703656,0.0,1.0
2020-03-17,20.36,20.36,20.36,20.36,100,19.9974702177037,19.9974702177037,19.9974702177037,19.9974702177037,101.812878220843,0.0,1.0
2020-03-18,19.58,19.58,19.33,19.5,7187,19.2313588832337,19.2313588832337,18.9858103785959,19.1527833617496,7317.29155773199,0.0,1.0
2020-03-19,20.06,20.06,19.9,19.9,500,19.7028120121383,19.7028120121383,19.5456609691701,19.5456609691701,509.064391104215,0.0,1.0
2020-03-20,19.391,20.385,19.391,20.29,32118,19.0457242137275,20.0220250681675,19.0457242137275,19.9287166364051,32700.2602269704,0.0,1.0
2020-03-23,19.106,19.437,18.74,18.83,37451,18.7657989184404,19.0909051385809,18.4063159076507,18.4947133693203,38129.9410224879,0.0,1.0
2020-03-24,20.55,20.55,19.75,19.76,24307,20.1840870812284,20.1840870812284,19.3983318663874,19.4081538065729,24747.6563091403,0.0,1.0
2020-03-25,20.52,20.52,20.52,20.52,295,20.1546212606719,20.1546212606719,20.1546212606719,20.1546212606719,300.347990751487,0.0,1.0
2020-03-26,22.124,22.124,21.81,21.81,6110,21.7300604664281,21.7300604664281,21.421651544603,21.421651544603,6220.76685929351,0.0,1.0
2020-03-27,21.459,21.97,21.39,21.39,3797,21.0769014440915,21.5788025875712,21.0091300568115,21.0091300568115,3865.83498604541,0.0,1.0
2020-03-30,22.205,22.205,21.973,21.973,120298,21.8096181819308,21.8096181819308,21.5817491696269,21.5817491696269,122478.856242109,0.0,1.0
2020-03-31,21.783,21.783,21.76,21.76,200,21.3951323061022,21.3951323061022,21.3725418436755,21.3725418436755,203.625756441685,0.0,1.0
2020-04-01,20.77,20.83,20.77,20.83,3073,20.4001697653097,20.4591014064228,20.4001697653097,20.4591014064228,3128.70974772651,0.0,1.0
2020-04-02,21.185,21.185,20.64,20.64,7733,20.8077802830085,20.8077802830085,20.2724845428981,20.2724845428981,7873.18987281778,0.0,1.0
2020-04-03,21.185,21.185,21.185,21.185,0,20.8077802830085,20.8077802830085,20.8077802830085,20.8077802830085,0,0.0,1.0
2020-04-06,22.383,22.383,21.45,21.53,1945,21.9844487172329,21.9844487172329,21.0680616979246,21.1466372194087,1980.26048139539,0.0,1.0
2020-04-07,22.383,22.383,22.383,22.383,0,21.9844487172329,21.9844487172329,21.9844487172329,21.9844487172329,0,0.0,1.0
2020-04-08,22.383,22.383,22.383,22.383,0,21.9844487172329,21.9844487172329,21.9844487172329,21.9844487172329,0,0.0,1.0
2020-04-09,22.861,23.11,22.82,23.11,2563,22.4539374581004,22.6985037687197,22.4136675033398,22.6985037687197,2609.46406880021,0.0,1.0
2020-04-13,23.08,23.08,22.7,22.7,468,22.6690379481631,22.6690379481631,22.2958042211137,22.2958042211137,476.484270073546,0.0,1.0
2020-04-14,23.974,23.974,23.7,23.74,1993,23.547119400748,23.547119400748,23.2779982396649,23.317286000407,2029.1306629414,0.0,1.0
2020-04-15,23.673,23.68,23.6,23.6,300,23.251479001164,23.2583543592939,23.1797788378098,23.1797788378098,305.438634662529,0.0,1.0
2020-04-16,23.673,23.673,23.673,23.673,0,23.251479001164,23.251479001164,23.251479001164,23.251479001164,0,0.0,1.0
2020-04-17,24.36,24.36,24.21,24.25,4373,23.9262462919088,23.9262462919088,23.7789171891261,23.8182049498681,4452.27716459745,0.0,1.0
2020-04-20,24.163,24.48,24.16,24.41,17323,23.7327540702542,24.0441095741349,23.7298074881985,23.9753559928363,17637.0448941966,0.0,1.0
2020-04-21,23.28,23.86,23.21,23.86,13260,22.8654767518734,23.4351492826331,22.7967231705748,23.4351492826331,13500.3876520838,0.0,1.0
2020-04-22,23.28,23.28,23.28,23.28,0,22.8654767518734,22.8654767518734,22.8654767518734,22.8654767518734,0,0.0,1.0
2020-04-23,23.28,23.28,23.28,23.28,0,22.8654767518734,22.8654767518734,22.8654767518734,22.8654767518734,0,0.0,1.0
2020-04-24,24.218,24.218,23.96,23.96,705,23.7867747412745,23.7867747412745,23.5333686844882,23.5333686844882,717.780791456942,0.0,1.0
2020-04-27,24.475,24.49,24.391,24.45,2500,24.0391986040421,24.0539315143204,23.9566943064838,24.0146437535784,2545.32195552108,0.0,1.0
2020-04-28,24.475,24.475,24.475,24.475,0,24.0391986040421,24.0391986040421,24.0391986040421,24.0391986040421,0,0.0,1.0
2020-04-29,24.765,24.765,24.66,24.67,1410,24.324034869422,24.324034869422,24.2209044974741,24.2307264376596,1435.56158291389,0.0,1.0
2020-04-30,24.694,24.84,24.57,24.84,9056,24.2542990941049,24.3976994208134,24.1325070358045,24.3976994208134,9220.17425167952,0.0,1.0
2020-05-01,23.975,24.32,23.975,24.21,18978,23.5481015947665,23.8869585311667,23.5481015947665,23.7789171891261,19322.0480287516,0.0,1.0
2020-05-04,24.295,24.295,24.05,24.06,4178,23.8624036807029,23.8624036807029,23.6217661461579,23.6315880863434,4253.74205206682,0.0,1.0
2020-05-05,24.638,24.7,24.638,24.7,1829,24.199296229066,24.2601922582162,24.199296229066,24.2601922582162,1862.15754265922,0.0,1.0
2020-05-06,24.734,24.93,24.734,24.9,5234,24.2935868548469,24.486096882483,24.2935868548469,24.4566310619264,5328.88604607892,0.0,1.0
2020-05-07,24.944,25.065,24.87,24.87,1320,24.4998475987427,24.6186930749874,24.4271652413699,24.4271652413699,1343.92999251513,0.0,1.0
2020-05-08,25.249,25.249,25.19,25.19,190,24.7994167744008,24.7994167744008,24.7414673273063,24.7414673273063,193.444468619602,0.0,1.0
2020-05-11,25.587,25.67,25.42,25.42,3511,25.1313983526712,25.2129204562109,24.9673719515731,24.9673719515731,3574.65015433379,0.0,1.0
2020-05-12,25.113,25.67,25.113,25.56,12094,24.6658383878779,25.2129204562109,24.6658383878779,25.1048791141703,12313.2494920287,0.0,1.0
2020-05-13,24.806,25.31,24.53,25.31,77734,24.3643048241826,24.8593306095324,24.0932192750625,24.8593306095324,79143.2227561901,0.0,1.0
2020-05-14,24.977,25.01,24.5,24.65,3032,24.5322600013549,24.5646724039671,24.0637534545059,24.2110825572886,3086.96646765596,0.0,1.0
2020-05-15,24.977,24.977,24.977,24.977,0,24.5322600013549,24.5322600013549,24.5322600013549,24.5322600013549,0,0.0,1.0
2020-05-18,25.638,25.7,25.638,25.684,4295,25.1814902476173,25.2423862767674,25.1814902476173,25.2266711724706,4372.8631195852,0.0,1.0
2020-05-19,25.549,25.82,25.549,25.8,13111,25.0940749799662,25.3602495589936,25.0940749799662,25.3406056786226,13348.6864635347,0.0,1.0
2020-05-20,25.911,25.911,25.83,25.83,1445,25.4496292146818,25.4496292146818,25.3700714991791,25.3700714991791,1471.19609029118,0.0,1.0
2020-05-21,25.636,25.68,25.636,25.68,800,25.1795258595802,25.2227423963964,25.1795258595802,25.2227423963964,814.503025766742,0.0,1.0
2020-05-22,25.727,25.78,25.71,25.71,5701,25.2689055152683,25.3209617982515,25.252208216953,25.252208216953,5804.35218737026,0.0,1.0
2020-05-26,25.608,26.03,25.608,26.03,1400,25.1520244270607,25.5665103028894,25.1520244270607,25.5665103028894,1425.3802950918,0.0,1.0
2020-05-27,25.788,25.81,25.641,25.69,8148,25.3288193504,25.3504276188081,25.1844368296729,25.2325643365819,8295.71331743427,0.0,1.0
2020-05-28,25.71,26.14,25.71,25.97,106220,25.252208216953,25.67455164493,25.252208216953,25.5075786617763,108145.639246179,0.0,1.0
2020-05-29,26.209,26.22,25.69,25.75,10735,25.74232303221,25.7531271664141,25.2325643365819,25.291495977695,10929.6124770075,0.0,1.0
2020-06-01,26.318,26.35,26.318,26.35,9649,25.8493821802321,25.8808123888258,25.8493821802321,25.8808123888258,9823.92461952914,0.0,1.0
2020-06-02,26.375,26.375,26.16,26.28,67182,25.9053672392895,25.9053672392895,25.694195525301,25.8120588075272,68399.9278463268,0.0,1.0
2020-06-03,26.424,26.51,26.33,26.42,26057,25.9534947461986,26.037963431794,25.8611685084547,25.9495659701244,26529.381678005,0.0,1.0
2020-06-04,26.149,26.48,26.064,26.42,54427,25.683391391097,26.0084976112374,25.5999048995201,25.9495659701244,55413.6952292581,0.0,1.0
2020-06-05,26.585,26.67,26.54,26.57,21879,26.1116279831853,26.1951144747622,26.0674292523505,26.096895072907,22275.6396259382,0.0,1.0
2020-06-08,26.77,26.79,26.55,26.61,48344,26.2933338766173,26.3129777569883,26.077251192536,26.1361828336491,49220.4178470843,0.0,1.0
2020-06-09,27.02,27.02,26.75,26.75,15729,26.5388823812551,26.5388823812551,26.2736899962463,26.2736899962463,16014.1476153564,0.0,1.0
2020-06-10,27.346,27.346,27.15,27.25,5942,26.8590776313028,26.8590776313028,26.6665676036668,26.7647870055219,6049.72122388249,0.0,1.0
2020-06-11,26.013,26.949,25.94,26.8,5302,25.549813004574,26.469146605938,25.4781128412197,26.3227996971738,5398.11880326909,0.0,1.0
2020-06-12,26.18,26.245,26.025,26.245,1829,25.7138394056721,25.7776820168779,25.5615993327966,25.7776820168779,1862.15754265921,0.0,1.0
2020-06-15,26.464,26.605,26.464,26.54,1584,25.9927825069406,26.1312718635563,25.9927825069406,26.0674292523505,1612.71599101815,0.0,1.0
2020-06-16,26.9,27.1,26.6,27.02,13024,26.421019099029,26.6174579027392,26.1263608934636,26.5388823812551,13260.1092594826,0.0,1.0
2020-06-17,27.052,27.12,26.761,27.093,31424,26.5703125898488,26.6371017831102,26.2844941304503,26.6105825446094,31993.6788521176,0.0,1.0
2020-06-18,26.97,27.02,26.92,27.0,897,26.4897726803275,26.5388823812551,26.4406629794,26.5192385008841,913.261517640962,0.0,1.0
2020-06-19,27.202,27.29,26.79,27.29,4081,26.7176416926314,26.804074766264,26.3129777569883,26.804074766264,4154.98356019261,0.0,1.0
2020-06-22,27.462,27.462,27.13,27.13,200,26.9730121374548,26.9730121374548,26.6469237232957,26.6469237232957,203.625756441686,0.0,1.0
2020-06-23,27.48,27.87,27.48,27.69,33618,26.9906916297887,27.3737472970237,26.9906916297887,27.1969523736845,34227.453400283,0.0,1.0
2020-06-24,27.48,27.48,27.48,27.48,0,26.9906916297887,26.9906916297887,26.9906916297887,26.9906916297887,0,0.0,1.0
2020-06-25,27.321,27.321,27.205,27.205,1048,26.834522780839,26.834522780839,26.7205882746871,26.7205882746871,1066.99896375444,0.0,1.0
2020-06-26,26.756,27.23,26.74,27.22,3295,26.2795831603576,26.7451431251509,26.2638680560608,26.7353211849654,3354.73433737677,0.0,1.0
2020-06-29,26.9032,26.9032,26.87,26.87,956,26.4241621198883,26.4241621198883,26.3915532784724,26.3915532784724,973.331115791259,0.0,1.0
2020-06-30,27.501,27.501,27.285,27.285,200,27.0113177041783,27.0113177041783,26.7991637961712,26.7991637961712,203.625756441686,0.0,1.0
2020-07-01,27.88,27.88,27.85,27.85,13009,27.3835692372092,27.3835692372092,27.3541034166527,27.3541034166527,13244.8373277495,0.0,1.0
2020-07-02,28.21,28.21,28.2,28.2,6000,27.7076932633311,27.7076932633311,27.6978713231456,27.6978713231456,6108.77269325058,0.0,1.0
2020-07-06,28.693,28.725,28.693,28.72,637,28.1820929742914,28.213523182885,28.1820929742914,28.2086122127923,648.548034266769,0.0,1.0
2020-07-07,28.561,29.0,28.561,28.73,960,28.0524433638426,28.4836265379866,28.0524433638426,28.2184341529778,977.403630920092,0.0,1.0
2020-07-08,29.02,29.02,28.96,28.96,481,28.5032704183576,28.5032704183576,28.4443387772446,28.4443387772446,489.719944242255,0.0,1.0
2020-07-09,29.122,29.122,28.985,29.02,1001,28.6034542082499,28.6034542082499,28.4688936277083,28.5032704183576,1019.14691099064,0.0,1.0
2020-07-10,29.331,29.331,29.12,29.12,2731,28.8087327581271,28.8087327581271,28.6014898202128,28.6014898202128,2780.50970421122,0.0,1.0
2020-07-13,28.691,29.85,28.691,29.85,2220,28.1801285862543,29.3184914537552,28.1801285862543,29.3184914537552,2260.24589650271,0.0,1.0
2020-07-14,28.691,28.691,28.691,28.691,50,28.1801285862543,28.1801285862543,28.1801285862543,28.1801285862543,50.9064391104214,0.0,1.0
2020-07-15,28.94,29.2,28.761,29.2,1406,28.4246948968735,28.6800653416969,28.2488821675529,28.6800653416969,1431.48906778505,0.0,1.0
2020-07-16,28.831,28.831,28.54,28.68,3364,28.3176357488514,28.3176357488514,28.031817289453,28.1693244520502,3424.98522334916,0.0,1.0
2020-07-17,28.971,28.971,28.9,28.9,2607,28.4551429114486,28.4551429114486,28.3854071361315,28.3854071361315,2654.26173521738,0.0,1.0
2020-07-20,29.766,29.766,29.35,29.35,3859,29.2359871561969,29.2359871561969,28.8273944444796,28.8273944444796,3928.95897054232,0.0,1.0
2020-07-21,29.418,29.58,29.418,29.54,14035,28.894183637741,29.0532990687463,28.894183637741,29.0140113080043,14289.4374582953,0.0,1.0
2020-07-22,29.5202,29.61,29.49,29.49,6544,28.994563866437,29.0827648893029,28.9649016070767,28.9649016070767,6662.63475077195,0.0,1.0
2020-07-23,28.8416,29.49,28.83,29.48,3938,28.3280470054481,28.9649016070767,28.3166535548329,28.9550796668912,4009.39114433679,0.0,1.0
2020-07-24,28.4877,28.625,28.4877,28.49,2517,27.9804485422828,28.1153037810299,27.9804485422828,27.9827075885255,2562.63014481862,0.0,1.0
2020-07-27,28.4877,28.4877,28.4877,28.4877,32,27.9804485422828,27.9804485422828,27.9804485422828,27.9804485422828,32.5801210306697,0.0,1.0
2020-07-28,28.4877,28.4877,28.4877,28.4877,0,27.9804485422828,27.9804485422828,27.9804485422828,27.9804485422828,0,0.0,1.0
2020-07-29,28.9888,29.04,28.96,28.96,1294,28.4726259649788,28.5229142987287,28.4443387772446,28.4443387772446,1317.45864417771,0.0,1.0
2020-07-30,29.05,29.05,29.05,29.05,101,28.5327362389142,28.5327362389142,28.5327362389142,28.5327362389142,102.831007003051,0.0,1.0
2020-07-31,29.34,29.34,29.29,29.29,619,28.817572504294,28.817572504294,28.7684628033665,28.7684628033665,630.221716187018,0.0,1.0
2020-08-03,29.8342,29.87,29.8342,29.8699,5213,29.3029727882621,29.3381353341262,29.3029727882621,29.3380371147244,5307.50534165254,0.0,1.0
2020-08-04,29.8342,29.8342,29.8342,29.8342,0,29.3029727882621,29.3029727882621,29.3029727882621,29.3029727882621,0,0.0,1.0
2020-08-05,30.0326,30.08,30.0326,30.05,1000,29.4978400815426,29.544396078022,29.4978400815426,29.5149302574654,1018.12878220843,0.0,1.0
2020-08-06,30.0326,30.0326,30.0326,30.0326,0,29.4978400815426,29.4978400815426,29.4978400815426,29.4978400815426,0,0.0,1.0
2020-08-07,30.0326,30.0326,30.0326,30.0326,63,29.4978400815426,29.4978400815426,29.4978400815426,29.4978400815426,64.1421132791311,0.0,1.0
2020-08-10,29.6959,29.94,29.61,29.94,7277,29.1671353554964,29.4068889154248,29.0827648893029,29.4068889154248,7408.92314813075,0.0,1.0
2020-08-11,29.1404,29.36,29.1404,29.36,280,28.6215265781912,28.8372163846651,28.6215265781912,28.8372163846651,285.07605901836,0.0,1.0
2020-08-12,29.1404,29.1404,29.1404,29.1404,0,28.6215265781912,28.6215265781912,28.6215265781912,28.6215265781912,0,0.0,1.0
2020-08-13,29.1404,29.1404,29.1404,29.1404,1,28.6215265781912,28.6215265781912,28.6215265781912,28.6215265781912,1.01812878220843,0.0,1.0
2020-08-14,30.0067,30.02,30.0067,30.02,334,29.4724012564622,29.4854644369089,29.4724012564622,29.4854644369089,340.055013257615,0.0,1.0
2020-08-17,30.46,30.46,30.46,30.46,165,29.9176298050715,29.9176298050715,29.9176298050715,29.9176298050715,167.991249064391,0.0,1.0
2020-08-18,30.6895,30.6895,30.685,30.685,101,30.143043332329,30.143043332329,30.1386234592455,30.1386234592455,102.831007003051,0.0,1.0
2020-08-19,30.4884,30.6932,30.4884,30.67,366,29.9455241151983,30.1466774501976,29.9455241151983,30.1238905489672,372.635134288285,0.0,1.0
2020-08-20,30.9158,30.9158,30.8899,30.8899,100,30.3653138387271,30.3653138387271,30.3398750136466,30.3398750136466,101.812878220843,0.0,1.0
2020-08-21,31.085,31.085,31.04,31.04,397,30.531501066666,30.531501066666,30.4873023358312,30.4873023358312,404.197126536746,0.0,1.0
2020-08-24,31.1065,31.1065,31.03,31.03,236,30.5526182380648,30.5526182380648,30.4774803956457,30.4774803956457,240.27839260119,0.0,1.0
2020-08-25,31.3983,31.3983,31.07,31.07,2217,30.8392224526781,30.8392224526781,30.5167681563877,30.5167681563877,2257.19151015609,0.0,1.0
2020-08-26,32.0103,32.0103,31.5303,31.5303,230,31.4403251920315,31.4403251920315,30.9688720631269,30.9688720631269,234.169619907938,0.0,1.0
2020-08-27,31.9056,32.0202,31.9056,32.0202,1390,31.3374894782892,31.4500489128151,31.3374894782892,31.4500489128151,1415.19900726971,0.0,1.0
2020-08-28,32.07,32.07,32.0301,32.0301,102,31.498962174939,31.498962174939,31.4597726335988,31.4597726335988,103.84913578526,0.0,1.0
2020-08-31,32.5309,32.5309,32.36,32.41,5597,31.9516553980893,31.9516553980893,31.7837984403189,31.8329081412464,5698.46679402057,0.0,1.0
2020-09-01,32.8932,32.96,32.7887,32.83,5255,32.3075042910104,32.3731148514496,32.2048650160718,32.2454296290379,5350.26675050529,0.0,1.0
2020-09-02,33.66,33.66,32.89,32.89,15946,33.0606506644355,33.0606506644355,32.304361270151,32.304361270151,16235.0815610956,0.0,1.0
2020-09-03,31.69,32.3,31.675,32.29,14649,31.1257284478895,31.7248667992058,31.1109955376112,31.7150448590203,14914.5685305713,0.0,1.0
2020-09-04,31.07,31.77,30.33,31.77,17588,30.5167681563877,31.2043039693736,29.7899445826598,31.2043039693736,17906.8490214819,0.0,1.0
2020-09-08,29.6543,30.45,29.63,30.45,7817,29.1262760843247,29.9078078648859,29.1024087696739,29.9078078648859,7958.71269052329,0.0,1.0
2020-09-09,30.71,30.73,30.26,30.2601,26253,30.1631783097093,30.1828221900803,29.7211910013612,29.7212892207631,26728.9349193179,0.0,1.0
2020-09-10,30.0,30.47,30.0,30.47,2003,29.4658205565379,29.927451745257,29.4658205565379,29.927451745257,2039.31195076348,0.0,1.0
2020-09-11,30.0,30.0,30.0,30.0,57,29.4658205565379,29.4658205565379,29.4658205565379,29.4658205565379,58.0333405858804,0.0,1.0
2020-09-14,30.38,30.6,30.38,30.4,4067,29.8390542835874,30.0551369676686,29.8390542835874,29.8586981639584,4140.72975724167,0.0,1.0
2020-09-15,30.8938,30.8938,30.89,30.89,103,30.343705570319,30.343705570319,30.3399732330485,30.3399732330485,104.867264567468,0.0,1.0
2020-09-16,30.4435,30.92,30.4435,30.88,2610,29.9014236037654,30.369439053605,29.9014236037654,30.330151292863,2657.316121564,0.0,1.0
2020-09-17,29.95,30.21,29.86,29.86,2314,29.4167108556103,29.6720813004336,29.3283133939407,29.3283133939407,2355.95000203031,0.0,1.0
2020-09-18,29.7517,30.0698,29.55,30.0318,1577,29.2219417817316,29.5343776990328,29.0238332481898,29.4970543263278,1605.58908954269,0.0,1.0
2020-09-21,29.8228,29.8228,29.37,29.37,2830,29.2917757764506,29.2917757764506,28.8470383248506,28.8470383248506,2881.30445364985,0.0,1.0
2020-09-22,30.2611,30.2611,30.12,30.12,257,29.7222714147816,29.7222714147816,29.583683838764,29.583683838764,261.659097027566,0.0,1.0
2020-09-23,29.3896,30.14,29.3896,30.1,17878,28.8662893276142,29.603327719135,28.8662893276142,29.564039958393,18202.1063683223,0.0,1.0
2020-09-24,29.5088,29.81,29.5088,29.81,1215,28.9833668546255,29.2792036930131,28.9833668546255,29.2792036930131,1237.02647038324,0.0,1.0
2020-09-25,30.2397,30.2397,29.7266,29.78,804,29.7012524627846,29.7012524627846,29.197288711866,29.2497378724566,818.575540895577,0.0,1.0
2020-09-28,30.61,30.6303,30.57,30.61,5574,30.0649589078541,30.0848974464307,30.0256711471121,30.0649589078541,5675.04983202979,0.0,1.0
2020-09-29,30.95,30.95,30.65,30.74,21248,30.3989048741616,30.3989048741616,30.1042466685962,30.1926441302658,21633.2003643647,0.0,1.0
2020-09-30,31.0564,31.21,30.89,31.15,14269,30.5034103177354,30.6542753189849,30.3399732330485,30.5953436778718,14527.6795933321,0.0,1.0
2020-10-01,31.3154,31.45,31.2832,31.36,1809,30.7577985685402,30.8900018834372,30.7261719211429,30.8016044217676,1841.79496701505,0.0,1.0
2020-10-02,30.5418,31.03,30.5418,30.56,1284,29.9979732757889,30.4774803956457,29.9979732757889,30.0158492069266,1307.27735635562,0.0,1.0
2020-10-05,31.18,31.18,31.015,31.06,1853,30.6248094984284,30.6248094984284,30.4627474853674,30.5069462162022,1886.59263343222,0.0,1.0
2020-10-06,30.6945,31.295,30.6945,31.15,7674,30.1479543024217,30.7377618105618,30.1479543024217,30.5953436778718,7813.12027466749,0.0,1.0
2020-10-07,31.2525,31.35,31.14,31.14,14327,30.6960185647733,30.7917824815821,30.5855217376863,30.5855217376863,14586.7310627002,0.0,1.0
2020-10-08,31.2525,31.2525,31.2525,31.2525,60,30.6960185647733,30.6960185647733,30.6960185647733,30.6960185647733,61.0877269325058,0.0,1.0
2020-10-09,31.7917,32.1,31.5511,31.57,23113,31.2256175795762,31.5284279954955,30.9893016987127,31.0078651656634,23532.0105431834,0.0,1.0
2020-10-12,32.577,32.6801,32.2377,32.27,958,31.9969345423445,32.0981987456571,31.66367611185,31.6954009786492,975.367373355674,0.0,1.0
2020-10-13,32.61,32.61,32.58,32.58,316,32.0293469449567,32.0293469449567,31.9998811244001,31.9998811244001,321.728695177863,0.0,1.0
2020-10-14,32.3725,32.71,32.3725,32.71,1026,31.7960758655507,32.1275663468118,31.7960758655507,32.1275663468118,1044.60013054585,0.0,1.0
2020-10-15,32.1196,32.1196,32.0,32.0,562,31.5476789982591,31.5476789982591,31.4302085936404,31.4302085936404,572.188375601138,0.0,1.0
2020-10-16,32.0667,32.64,32.0667,32.45,39698,31.4957209346778,32.0588127655132,31.4957209346778,31.8721959019885,40417.6763961102,0.0,1.0
2020-10-19,31.4981,31.4981,31.49,31.49,292,30.9372454157295,30.9372454157295,30.9292896441793,30.9292896441793,297.293604404861,0.0,1.0
2020-10-20,31.5655,31.96,31.4141,31.65,12582,31.0034452925799,31.3909208328983,30.8547411181712,31.0864406871475,12810.0963377464,0.0,1.0
2020-10-21,31.4438,31.59,31.39,31.55,3693,30.8839122805222,31.0275090460344,30.8310702423241,30.9882212852923,3759.94959269573,0.0,1.0
2020-10-22,31.4022,31.48,31.37,31.48,1206,30.8430530093505,30.9194677039937,30.8114263619531,30.9194677039937,1227.86331134336,0.0,1.0
2020-10-23,31.4663,31.4663,31.335,31.335,3493,30.9060116459396,30.9060116459396,30.7770495713038,30.7770495713038,3556.32383625404,0.0,1.0
2020-10-26,31.0379,31.335,30.755,31.335,10846,30.4852397283922,30.7770495713038,30.2073770405441,30.7770495713038,11042.6247718326,0.0,1.0
2020-10-27,31.22,31.36,31.1809,31.26,6037,30.6640972591704,30.8016044217676,30.6256934730451,30.7033850199125,6146.44345819229,0.0,1.0
2020-10-28,30.0873,30.33,30.0873,30.32,1565,29.5515660943574,29.7899445826598,29.5515660943574,29.7801226424743,1593.37154415619,0.0,1.0
2020-10-29,30.53,30.53,30.26,30.26,6445,29.98638338637,29.98638338637,29.7211910013612,29.7211910013612,6561.84000133333,0.0,1.0
2020-10-30,29.7213,29.97,29.6,29.7,6649,29.1920830835676,29.4363547359813,29.0729429491174,29.1711623509725,6769.53827290385,0.0,1.0
2020-11-02,29.8831,30.38,29.8831,30.2,2503,29.3510020757692,29.8390542835874,29.3510020757692,29.6622593602481,2548.3763418677,0.0,1.0
2020-11-03,30.4854,30.55,30.345,30.55,1290,29.9425775331427,30.0060272667411,29.8046774929381,30.0060272667411,1313.38612904887,0.0,1.0
2020-11-04,30.4854,30.4854,30.4854,30.4854,149,29.9425775331427,29.9425775331427,29.9425775331427,29.9425775331427,151.701188549056,0.0,1.0
2020-11-05,32.5722,32.8,32.29,32.49,46351,31.9922200110554,32.2159638084814,31.7150448590203,31.9114836627305,47191.2871841429,0.0,1.0
2020-11-06,32.5683,32.74,32.51,32.52,10969,31.9883894543831,32.1570321673683,31.9311275431015,31.9409494832871,11167.8546120443,0.0,1.0
2020-11-09,32.0,32.79,32.0,32.74,13356,31.4302085936404,32.2061418682959,31.4302085936404,32.1570321673683,13598.1280151758,0.0,1.0
2020-11-10,31.18,31.5,30.93,31.41,4730,30.6248094984284,30.9391115843648,30.3792609937905,30.8507141226952,4815.74913984586,0.0,1.0
2020-11-11,31.9367,31.9367,31.75,31.87,15130,31.3680357122661,31.3680357122661,31.1846600890026,31.3025233712287,15404.2884748135,0.0,1.0
2020-11-12,31.7825,32.0531,31.6843,32.045,3415,31.2165813946055,31.4823630960255,31.1201299419838,31.4744073244752,3476.90979124178,0.0,1.0
2020-11-13,32.0298,32.06,31.7,32.04,14932,31.4594779753932,31.4891402347535,31.135550388075,31.4694963543824,15202.6989759363,0.0,1.0
2020-11-16,32.0775,32.0775,32.0,32.0,211,31.5063286300781,31.5063286300781,31.4302085936404,31.4302085936404,214.825173045979,0.0,1.0
2020-11-17,32.0953,32.25,32.05,32.23,4096,31.5238116836083,31.6757570982782,31.479318294568,31.6561132179072,4170.25549192573,0.0,1.0
2020-11-18,31.9856,32.3,31.89,32.09,7621,31.4160649997733,31.7248667992058,31.3221672515998,31.51860605531,7759.15944921043,0.0,1.0
2020-11-19,32.2001,32.26,32.19,32.19,542,31.6267456167525,31.6855790384637,31.6168254571651,31.6168254571651,551.825799956969,0.0,1.0
2020-11-20,32.0302,32.25,32.0302,32.17,7566,31.4598708530006,31.6757570982782,31.4598708530006,31.5971815767941,7703.16236618899,0.0,1.0
2020-11-23,31.9694,32.0,31.94,32.0,366,31.4001534566727,31.4302085936404,31.3712769525273,31.4302085936404,372.635134288285,0.0,1.0
2020-11-24,32.17,32.32,32.0502,32.12,6182,31.5971815767941,31.7445106795768,31.4795147333717,31.5480718758665,6294.07213161251,0.0,1.0
2020-11-25,32.5553,32.5553,32.3501,32.43,23086,31.9756209321419,31.9756209321419,31.7740747195352,31.8525520216174,23504.5210660638,0.0,1.0
2020-11-27,32.8711,33.06,32.855,32.98,8059,32.2857978032004,32.4713342533047,32.2699844795017,32.3927587318206,8205.09985581773,0.0,1.0
2020-11-30,32.9874,33.2562,32.735,32.91,12078,32.4000269675579,32.6640407197445,32.1521211972756,32.324005150522,12296.9594315134,0.0,1.0
2020-12-01,33.2311,33.3584,33.2311,33.28,3274,32.6393876498789,32.7644209484404,32.6393876498789,32.687416937386,3333.35363295039,0.0,1.0
2020-12-02,33.17,33.17,32.75,32.89,7186,32.5793755953454,32.5793755953454,32.1668541075538,32.304361270151,7316.27342894977,0.0,1.0
2020-12-03,33.1961,33.41,33.1961,33.32,18246,32.6050108592296,32.8151021597977,32.6050108592296,32.7267046981281,18576.777760175,0.0,1.0
2020-12-04,33.3895,33.44,33.35,33.35,2208,32.7949671824174,32.8445679803542,32.7561705186846,32.7561705186846,2248.02835111621,0.0,1.0
2020-12-07,33.6175,33.73,33.56,33.59,6891,33.0189074186471,33.1294042457341,32.9624312625804,32.9918970831369,7015.92543819828,0.0,1.0
2020-12-08,33.7671,33.82,33.52,33.565,8027,33.1658436438223,33.2178017074037,32.9231435018383,32.9673422326731,8172.51973478707,0.0,1.0
2020-12-09,33.0165,33.65,32.9,33.64,4994,32.4286088134978,33.05082872425,32.3141832103365,33.0410067840645,5084.53513834889,0.0,1.0
2020-12-10,33.214,33.26,32.75,32.75,4434,32.6225921321616,32.667773057015,32.1668541075538,32.1668541075538,4514.38302031218,0.0,1.0
2020-12-11,33.125,33.125,32.75,33.03,3913,32.5351768645106,32.5351768645106,32.1668541075538,32.4418684327482,3983.93792478158,0.0,1.0
2020-12-14,33.3759,33.49,33.3759,33.46,1183,32.7816093437651,32.8936776812818,32.7816093437651,32.8642118607252,1204.44634935257,0.0,1.0
2020-12-15,33.6541,33.6541,33.41,33.415,2430,33.054855719726,33.054855719726,32.8151021597977,32.8200131298904,2474.05294076649,0.0,1.0
2020-12-16,33.78,33.8186,33.731,33.765,4650,33.1785139466616,33.2164266357777,33.1303864397526,33.1637810363834,4734.2988372692,0.0,1.0
2020-12-17,34.1594,34.2,34.08,34.09,15173,33.5511583573,33.5910354344532,33.473172152227,33.4829940924125,15448.0680124485,0.0,1.0
2020-12-18,34.1205,34.51,33.9198,34.06,11714,33.5129510099784,33.8955155802041,33.3158246704551,33.453528271856,11926.3605547895,0.0,1.0
2020-12-21,34.0754,34.29,33.6989,33.77,8650,33.4686540597417,33.6794328961228,33.0988580117571,33.1686920064761,8806.81396610291,0.0,1.0
2020-12-22,34.2466,34.81,34.1,34.81,1189,33.6368056757177,34.1901737857694,33.492816032598,34.1901737857694,1210.55512204582,0.0,1.0
2020-12-23,34.0752,34.43,34.0752,34.26,13277,33.468457620938,33.81694005872,33.468457620938,33.6499670755663,13517.6958413813,0.0,1.0
2020-12-24,34.0781,34.19,34.03,34.07,8485,33.4990136768551,33.6090121694483,33.4517310361604,33.4910513194824,8631.67737681123,0.02821,1.0
2020-12-28,34.0781,34.0781,34.0781,34.0781,266,33.4990136768551,33.4990136768551,33.4990136768551,33.4990136768551,270.59825365136,0.0,1.0
2020-12-29,34.19,34.41,34.04,34.38,17748,33.6090121694483,33.8252737277191,33.4615611069909,33.7957835152276,18054.8037812193,0.0,1.0
2020-12-30,34.1907,34.2823,34.19,34.19,4412,33.6097002744064,33.6997437232137,33.6090121694483,33.6090121694483,4488.26877860827,0.0,1.0
2020-12-31,34.17,34.24,34.17,34.22,2360,33.5893520277873,33.6581625236008,33.5893520277873,33.6385023819398,2400.79653615492,0.0,1.0
2021-01-04,33.8617,34.46,33.5,34.46,3511,33.2862909440833,33.8744240818716,32.9307372821444,33.8744240818716,3571.69349086437,0.0,1.0
2021-01-05,34.1747,34.1747,33.85,33.85,2131,33.5939721610777,33.5939721610777,33.2747897612116,33.2747897612116,2167.83788921446,0.0,1.0
2021-01-06,33.98,34.21,33.98,34.2,1703,33.402580682008,33.6286723111093,33.402580682008,33.6188422402788,1732.43919536942,0.0,1.0
2021-01-07,34.7633,35.05,34.52,35.0,11706,34.1725701301603,34.4543982608705,33.9334045068545,34.4052479067181,11908.3577339956,0.0,1.0
2021-01-08,35.2414,35.28,35.04,35.12,12231,34.6425458165661,34.6804898899718,34.44456819004,34.5232087566839,12442.4332346232,0.0,1.0
2021-01-11,34.7646,35.1,34.7646,34.97,5504,34.1738480393683,34.503548615023,34.1738480393683,34.3757576942266,5599.14581991385,0.0,1.0
2021-01-12,34.8841,34.93,34.77,34.88,18071,34.2913173857927,34.3364374109046,34.1791562776168,34.2872870567522,18383.3873749388,0.0,1.0
2021-01-13,35.0154,35.11,34.87,34.87,6864,34.420386215797,34.5133786858535,34.2774569859217,34.2774569859217,6982.65568820651,0.0,1.0
2021-01-14,34.7859,35.19,34.7859,35.13,7104,34.1947860902373,34.5920192524974,34.1947860902373,34.5330388275144,7226.80448849344,0.0,1.0
2021-01-15,34.4791,34.73,34.4791,34.6,7879,33.8931995171578,34.1398359942948,33.8931995171578,34.0120450734984,8015.2016560867,0.0,1.0
2021-01-19,34.9278,34.9278,34.69,34.69,1223,34.3342747953219,34.3342747953219,34.1005157109728,34.1005157109728,1244.14159479554,0.0,1.0
2021-01-20,35.7027,35.74,35.56,35.56,1355,35.0960069839767,35.1326731481744,34.9557318732256,34.9557318732256,1378.42343495335,0.0,1.0
2021-01-21,35.8926,35.94,35.84,35.88,4460,35.2826800290477,35.3292745647842,35.2309738564793,35.2702941398013,4537.09853866565,0.0,1.0
2021-01-22,35.895,35.92,35.7792,35.7792,3275,35.285039246047,35.3096144231232,35.1712070258299,35.1712070258299,3331.61383724888,0.0,1.0
2021-01-25,36.0623,36.335,35.8029,36.335,3630,35.4494963310411,35.7175623625886,35.1945042936982,35.7175623625886,3692.75060433998,0.0,1.0
2021-01-26,35.8693,36.029,35.8693,36.01,4598,35.2597759640126,35.4167621951756,35.2597759640126,35.3980850605976,4677.48409883065,0.0,1.0
2021-01-27,34.76,35.02,34.76,35.02,1091,34.1693262067863,34.424908048379,34.1693262067863,34.424908048379,1109.85975463772,0.0,1.0
2021-01-28,35.2514,35.64,35.08,35.1,4166,34.6523758873966,35.0343724398695,34.483888473362,34.503548615023,4238.01625831415,0.0,1.0
2021-01-29,34.5977,35.02,34.5977,35.02,2452,34.0097841572074,34.424908048379,34.0097841572074,34.424908048379,2494.38690959825,0.0,1.0
2021-02-01,35.4352,35.48,34.87,34.87,6178,34.833052589261,34.8770913065816,34.2774569859217,34.2774569859217,6284.79703405301,0.0,1.0
2021-02-02,36.057,36.13,35.86,35.91,16159,35.4442863935009,35.5160459105635,35.2506339981403,35.2997843522927,16438.3352659862,0.0,1.0
2021-02-03,35.9421,36.21,35.914,35.97,10397,35.3313388796586,35.5946864772075,35.3037163806249,35.3587647772757,10576.7294857639,0.0,1.0
2021-02-04,36.2808,36.2808,35.9626,35.9626,8060,35.6642833786873,35.6642833786873,35.3514905248611,35.3514905248611,8199.33054296977,0.0,1.0
2021-02-05,36.5315,36.723,36.39,36.39,20964,35.9107232544077,36.0989691108116,35.7716277521563,35.7716277521563,21326.3977050643,0.0,1.0
2021-02-08,36.794,36.84,36.71,36.84,4274,36.1687626137081,36.2139809395284,36.086190018732,36.2139809395284,4347.88321844328,0.0,1.0
2021-02-09,36.7914,36.7993,36.76,36.79,913,36.1662067952922,36.1739725512483,36.1353403728844,36.1648305853759,928.782727758238,0.0,1.0
2021-02-10,36.6926,36.72,36.53,36.53,3094,36.0690856954869,36.0960200895625,35.9092487437832,35.9092487437832,3147.48495036582,0.0,1.0
2021-02-11,36.9557,37.04,36.8,36.96,5732,36.3277148590372,36.4105823561382,36.1746606562064,36.3319417894943,5831.08718018643,0.0,1.0
2021-02-12,37.2238,37.2238,36.92,36.92,10689,36.5912590580026,36.5912590580026,36.2926215061723,36.2926215061723,10873.7771927796,0.0,1.0
2021-02-16,37.1196,37.43,37.07,37.43,5081,36.4888297199489,36.7939551185273,36.4400725686297,36.7939551185273,5168.83355940811,0.0,1.0
2021-02-17,36.8811,36.91,36.59,36.83,9903,36.2543825306417,36.2827914353418,35.9682291687661,36.2041508686979,10074.1898718399,0.0,1.0
2021-02-18,36.39,36.6,36.39,36.58,4568,35.7716277521563,35.9780592395966,35.7716277521563,35.9583990979356,4646.96549879477,0.0,1.0
2021-02-19,36.5432,36.9,36.47,36.81,13167,35.9222244372794,36.2729613645113,35.8502683188002,36.1844907270369,13394.6135557423,0.0,1.0
2021-02-22,35.4,35.91,35.4,35.8,3532,34.7984507399377,35.2997843522927,34.7984507399377,35.1916535731573,3593.05651088948,0.0,1.0
2021-02-23,35.25,35.27,34.445,34.8492,2346,34.6509996774803,34.6706598191413,33.8596789756258,34.2570104385943,2386.55452280485,0.0,1.0
2021-02-24,35.4951,35.4951,34.78,34.78,7563,34.8919347135357,34.8919347135357,34.1889863484473,34.1889863484473,7693.73906904222,0.0,1.0
2021-02-25,34.2188,34.45,34.2188,34.45,481,33.6373227734401,33.8645940110411,33.6373227734401,33.8645940110411,489.314887241744,0.0,1.0
2021-02-26,34.504,34.81,34.504,34.81,483,33.9176763935257,34.2184765609387,33.9176763935257,34.2184765609387,491.349460577469,0.0,1.0
2021-03-01,35.4242,35.4242,35.0,35.0,1694,34.8222395113475,34.8222395113475,34.4052479067181,34.4052479067181,1723.28361535866,0.0,1.0
2021-03-02,34.8473,35.4,34.8473,35.24,8044,34.2551427251365,34.7984507399377,34.2551427251365,34.6411696066498,8183.05395628396,0.0,1.0
2021-03-03,34.19,34.76,34.13,34.76,1918,33.6090121694483,34.1693262067863,33.5500317444654,34.1693262067863,1951.1558289598,0.0,1.0
2021-03-04,32.78,33.66,32.78,33.31,2276,32.2229721823491,33.0880184154323,32.2229721823491,32.7439659363651,2315.34445605449,0.0,1.0
2021-03-05,33.3054,33.3054,32.96,32.96,2922,32.7394441037831,32.7394441037831,32.3999134572979,32.3999134572979,2972.5116434935,0.0,1.0
2021-03-08,32.4261,33.41,32.4261,33.18,12919,31.875085975658,32.84226664467,31.875085975658,32.6161750155687,13142.3264621125,0.0,1.0
2021-03-09,32.4261,32.4261,32.4261,32.4261,29,31.875085975658,31.875085975658,31.875085975658,31.875085975658,29.5013133680054,0.0,1.0
2021-03-10,33.5941,33.72,33.5941,33.69,1609,33.0232382486593,33.1469988404152,33.0232382486593,33.1175086279238,1636.81424859037,0.0,1.0
2021-03-11,34.5582,34.568,34.54,34.54,579,33.970955377427,33.9805888468409,33.9530646485155,33.9530646485155,589.008980692244,0.0,1.0
2021-03-12,34.22,34.22,34.22,34.22,792,33.6385023819398,33.6385023819398,33.6385023819398,33.6385023819398,805.691040946904,0.0,1.0
2021-03-15,34.6261,34.65,34.27,34.31,14601,34.037701558366,34.0611954276509,33.6876527360922,33.7269730194142,14853.4026374568,0.0,1.0
2021-03-16,34.745,35.02,34.73,35.0,4983,34.1545811005405,34.424908048379,34.1398359942948,34.4052479067181,5069.13946595762,0.0,1.0
2021-03-17,34.7422,34.8,34.24,34.24,3866,34.151828680708,34.2086464901082,33.6581625236008,33.6581625236008,3932.83025795547,0.0,1.0
2021-03-18,33.6636,34.16,33.6636,34.1,2074,33.0915572409313,33.5795219569568,33.0915572409313,33.5205415319739,2109.85254914631,0.0,1.0
2021-03-19,33.8996,33.96,33.88,33.89,1483,33.3235469125308,33.382920540347,33.3042799737031,33.3141100445336,1508.63612843972,0.0,1.0
2021-03-22,34.62,34.66,34.31,34.31,4834,34.0317052151594,34.0710254984814,33.7269730194142,33.7269730194142,4917.56375244614,0.0,1.0
2021-03-23,34.62,34.62,34.62,34.62,4,34.0317052151594,34.0317052151594,34.0317052151594,34.0317052151594,4.06914667144902,0.0,1.0
2021-03-24,33.5627,34.24,33.5627,34.035,2128,32.9923718262516,33.6581625236008,32.9923718262516,33.4566460715757,2164.78602921088,0.0,1.0
2021-03-25,33.48,33.52,33.19,33.411,6975,32.9110771404834,32.9503974238054,32.6260050863992,32.8432496517531,7095.57450833923,0.0,1.0
2021-03-26,33.48,33.48,33.48,33.48,26,32.9110771404834,32.9110771404834,32.9110771404834,32.9110771404834,26.4494533644186,0.0,1.0
2021-03-29,33.48,33.48,33.48,33.48,15,32.9110771404834,32.9110771404834,32.9110771404834,32.9110771404834,15.2593000179338,0.0,1.0
2021-03-30,33.7389,33.78,33.7,33.735,829,33.1655776742849,33.2059792653982,33.1273386987543,33.161743946661,843.330647657807,0.0,1.0
2021-03-31,34.4666,34.59,34.14,34.14,521,33.8809119286197,34.0022150026679,33.5598618152958,33.5598618152958,530.006353956234,0.0,1.0
2021-04-01,35.0167,35.03,34.82,34.82,8423,34.421664125005,34.4347381192095,34.2283066317692,34.2283066317692,8568.60560340376,0.0,1.0
2021-04-05,35.6301,35.6626,35.38,35.38,25178,35.0246406697473,35.0565883999464,34.7787905982767,34.7787905982767,25613.2437234358,0.0,1.0
2021-04-06,35.6596,35.91,35.6596,35.89,19788,35.0536393786972,35.2997843522927,35.0536393786972,35.2801242106317,20130.0685836583,0.0,1.0
2021-04-07,35.7189,35.84,35.7189,35.765,1727,35.111931698722,35.2309738564793,35.111931698722,35.1572483252506,1756.85407539811,0.0,1.0
2021-04-08,36.16,36.2,36.11,36.12,5910,35.545536123055,35.584856406377,35.4963857689025,35.506215839733,6012.16420706592,0.0,1.0
2021-04-09,36.4231,36.4231,36.29,36.29,394,35.8041652866052,35.8041652866052,35.6733270438514,35.6733270438514,400.810947137728,0.0,1.0
2021-04-12,36.4674,36.55,36.22,36.22,2538,35.8477125003843,35.9289088854441,35.6045165480379,35.6045165480379,2581.8735630344,0.0,1.0
2021-04-13,37.0488,37.0488,36.79,36.79,1816,36.419232818469,36.419232818469,36.1648305853759,36.1648305853759,1847.39258883785,0.0,1.0
2021-04-14,36.5091,36.9,36.5091,36.88,1286,35.8887038957474,36.2729613645113,35.8887038957474,36.2533012228503,1308.23065487086,0.0,1.0
2021-04-15,37.1733,37.23,37.1,37.12,15150,36.5416172003086,36.5973537019175,36.4695627811211,36.4892229227821,15411.8930181132,0.0,1.0
2021-04-16,37.1681,37.1685,37.105,37.138,1076,36.5365055634768,36.53689876631,36.4744778165364,36.506917050277,1094.60045461978,0.0,1.0
2021-04-19,37.1681,37.1681,37.1681,37.1681,50,36.5365055634768,36.5365055634768,36.5365055634768,36.5365055634768,50.8643333931127,0.0,1.0
2021-04-20,36.4611,36.53,36.26,36.53,998,35.8415195557611,35.9092487437832,35.6438368313599,35.9092487437832,1015.25209452653,0.0,1.0
2021-04-21,36.7457,36.76,36.3,36.3,4333,36.1212833715969,36.1353403728844,35.6831571146819,35.6831571146819,4407.90313184714,0.0,1.0
2021-04-22,36.3933,36.52,36.3933,36.52,783,35.7748716755304,35.8994186729527,35.7748716755304,35.8994186729527,796.535460936144,0.0,1.0
2021-04-23,36.9375,36.9375,36.635,36.635,1135,36.3098241301257,36.3098241301257,36.0124644875033,36.0124644875033,1154.62036802366,0.0,1.0
2021-04-26,37.1914,37.1914,37.03,37.05,3465,36.5594096285118,36.5594096285118,36.4007522853077,36.4204124269687,3524.89830414271,0.0,1.0
2021-04-27,37.0936,37.1791,37.0936,37.13,1008,36.4632715357896,36.5473186413903,36.4632715357896,36.4990529936126,1025.42496120515,0.0,1.0
2021-04-28,36.906,37.065,36.906,37.06,1419,36.2788594070096,36.4351575332144,36.2788594070096,36.4302424977992,1443.52978169654,0.0,1.0
2021-04-29,36.8993,37.22,36.8199,37.22,13018,36.2722732595532,36.587523631087,36.1942224971591,36.587523631087,13243.0378422308,0.0,1.0
2021-04-30,36.6292,36.82,36.6292,36.82,1666,36.0067630464216,36.1943207978674,36.0067630464216,36.1943207978674,1694.79958865852,0.0,1.0
2021-05-03,36.413,36.64,36.39,36.64,6287,35.7942369150664,36.0173795229186,35.7716277521563,36.0173795229186,6395.68128084999,0.0,1.0
2021-05-04,35.7128,35.73,35.45,35.67,2525,35.1059353555154,35.1228430773439,34.8476010940902,35.063862652361,2568.64883635219,0.0,1.0
2021-05-05,35.5954,35.95,35.5954,35.76,34048,34.9905303239655,35.3391046356147,34.9905303239655,35.1523332898354,34636.576467374,0.0,1.0
2021-05-06,35.7347,35.81,35.36,35.36,735,35.1274632106342,35.2014836439878,34.7591304566157,34.7591304566157,747.705700878757,0.0,1.0
2021-05-07,36.1085,36.1085,36.066,36.08,374,35.494911258278,35.494911258278,35.4531334572484,35.4668955564111,380.465213780483,0.0,1.0
2021-05-10,35.8605,35.8605,35.8605,35.8605,628,35.2511255016818,35.2511255016818,35.2511255016818,35.2511255016818,638.856027417495,0.0,1.0
2021-05-11,35.32,35.32,35.03,35.03,3463,34.7198101732938,34.7198101732938,34.4347381192095,34.4347381192095,3522.86373080698,0.0,1.0
2021-05-12,34.66,35.11,34.6,35.11,3791,34.0710254984814,34.5133786858535,34.0120450734984,34.5133786858535,3856.5337578658,0.0,1.0
2021-05-13,34.945,34.9707,34.945,34.95,1089,34.3511825171504,34.3764457991847,34.3511825171504,34.3560975525656,1107.82518130199,0.0,1.0
2021-05-14,35.5,35.5,35.49,35.49,359,34.8967514482426,34.8967514482426,34.8869213774121,34.8869213774121,365.205913762549,0.0,1.0
2021-05-17,35.3763,35.3763,35.19,35.2,5318,34.7751534720694,34.7751534720694,34.5920192524974,34.6018493233279,5409.93049969147,0.0,1.0
2021-05-18,35.1306,35.4,35.0,35.0,8215,34.5336286317643,34.7984507399377,34.4052479067181,34.4052479067181,8357.00997648841,0.0,1.0
2021-05-19,35.0129,35.0129,34.85,34.86,449,34.4179286980894,34.4179286980894,34.2577968442607,34.2676269150912,456.761713870152,0.0,1.0
2021-05-20,35.4888,35.55,35.48,35.5,1224,34.8857417689125,34.9459018023951,34.8770913065816,34.8967514482426,1245.1588814634,0.0,1.0
2021-05-21,35.4016,35.49,35.4016,35.4349,1371,34.8000235512706,34.8869213774121,34.8000235512706,34.8327576871361,1394.70002163915,0.0,1.0
2021-05-24,35.7964,35.9,35.55,35.55,36161,35.1881147476584,35.2899542814622,34.9459018023951,34.9459018023951,36786.1031965669,0.0,1.0
2021-05-25,35.7304,35.785,35.7304,35.754,559,35.1232362801771,35.1769084669116,35.1232362801771,35.1464352473371,568.663247335,0.0,1.0
2021-05-26,35.8376,35.88,35.77,35.797,21787,35.22861463948,35.2702941398013,35.1621633606659,35.1887045519082,22163.6246327149,0.0,1.0
2021-05-27,35.9309,35.965,35.8807,35.95,2935,35.3203292003285,35.3538497418604,35.2709822447594,35.3391046356147,2985.73637017571,0.0,1.0
2021-05-28,35.9747,36.05,35.9747,36.05,358,35.363384910566,35.4374053439196,35.363384910566,35.4374053439196,364.188627094687,0.0,1.0
2021-06-01,35.9725,36.14,35.9725,36.14,15176,35.3612222949833,35.525875981394,35.3612222949833,35.525875981394,15438.3424714776,0.0,1.0
2021-06-02,36.0242,36.0242,35.97,35.99,2641,35.4120437611769,35.4120437611769,35.3587647772757,35.3784249189367,2686.65408982421,0.0,1.0
2021-06-03,35.8,35.81,35.66,35.75,863,35.1916535731573,35.2014836439878,35.0540325815305,35.1425032190049,877.918394365126,0.0,1.0
2021-06-04,36.216,36.24,36.07,36.07,4238,35.6005845197057,35.6241766896989,35.4570654855806,35.4570654855806,4311.26089840024,0.0,1.0
2021-06-07,36.22,36.22,36.1792,36.1792,223,35.6045165480379,35.6045165480379,35.5644098590495,35.5644098590495,226.854926933283,0.0,1.0
2021-06-08,36.2616,36.28,36.2616,36.28,1016,35.6454096426928,35.6634969730209,35.6454096426928,35.6634969730209,1033.56325454805,0.0,1.0
2021-06-09,36.19,36.29,36.19,36.29,724,35.5750263355465,35.6733270438514,35.5750263355465,35.6733270438514,736.515547532271,0.0,1.0
2021-06-10,36.19,36.19,36.19,36.19,3,35.5750263355465,35.5750263355465,35.5750263355465,35.5750263355465,3.05186000358676,0.0,1.0
2021-06-11,36.4784,36.4784,36.38,36.41,32518,35.8585255782978,35.8585255782978,35.7617976813258,35.7912878938173,33080.1278655448,0.0,1.0
2021-06-14,36.5614,36.5614,36.44,36.49,27109,35.9401151661909,35.9401151661909,35.8207781063087,35.8699284604612,27577.6242790778,0.0,1.0
2021-06-15,36.5614,36.5614,36.5614,36.5614,75,35.9401151661909,35.9401151661909,35.9401151661909,35.9401151661909,76.2965000896691,0.0,1.0
2021-06-16,36.5614,36.5614,36.5614,36.5614,5,35.9401151661909,35.9401151661909,35.9401151661909,35.9401151661909,5.08643333931127,0.0,1.0
2021-06-17,37.5773,38.822,36.38,36.42,2094,36.9387520618605,38.1623009781317,35.7617976813258,35.8011179646478,2130.19828250356,0.0,1.0
2021-06-18,35.9699,37.48,35.9699,36.92,8806,35.3586664765674,36.8431054726798,35.3586664765674,36.2926215061723,8958.226397195,0.0,1.0
2021-06-21,36.32,36.32,35.86,35.86,560,35.7028172563429,35.7028172563429,35.2506339981403,35.2506339981403,569.680534002862,0.0,1.0
2021-06-22,36.5567,36.5567,36.38,36.38,1046,35.9354950329006,35.9354950329006,35.7617976813258,35.7617976813258,1064.08185458392,0.0,1.0
2021-06-23,36.532,36.64,36.532,36.57,2862,35.9112147579493,36.0173795229186,35.9112147579493,35.9485690271051,2911.47444342177,0.0,1.0
2021-06-24,36.7612,36.83,36.72,36.72,2713,36.1365199813841,36.2041508686979,36.0960200895625,36.0960200895625,2759.8987299103,0.0,1.0
2021-06-25,36.8652,36.9,36.81,36.81,1238,36.2387527180212,36.2729613645113,36.1844907270369,36.1844907270369,1259.40089481347,0.0,1.0
2021-06-28,37.0256,37.0256,36.93,36.93,82827,36.3964270541423,36.3964270541423,36.3024515770028,36.3024515770028,84258.8028390269,0.0,1.0
2021-06-29,37.0256,37.0256,37.0256,37.0256,14,36.3964270541423,36.3964270541423,36.3964270541423,36.3964270541423,14.2420133500716,0.0,1.0
2021-06-30,37.1142,37.115,37.08,37.09,4368,36.4835214817004,36.4843078873669,36.4499026394602,36.4597327102907,4443.50816522233,0.0,1.0
2021-07-01,37.2057,37.29,37.2057,37.25,5416,36.5734666297994,36.6563341269005,36.5734666297994,36.6170138435785,5509.62459314197,0.0,1.0
2021-07-02,37.3063,37.43,37.3063,37.42,2217,36.6723571423542,36.7939551185273,36.6723571423542,36.7841250476969,2255.32454265062,0.0,1.0
2021-07-06,37.415,37.415,37.23,37.24,907,36.7792100122816,36.7792100122816,36.5973537019175,36.607183772748,922.679007751064,0.0,1.0
2021-07-07,37.4737,37.53,37.38,37.51,4242,36.8369125280566,36.8922558268323,36.7448047643749,36.8725956851713,4315.33004507168,0.0,1.0
2021-07-08,37.171,37.24,37.171,37.24,606,36.5393562840176,36.607183772748,36.5393562840176,36.607183772748,616.475720724526,0.0,1.0
2021-07-09,37.5788,37.64,37.32,37.32,3413,36.940226572485,37.0003866059676,36.6858243393919,36.6858243393919,3471.99939741388,0.0,1.0
2021-07-12,37.7016,37.7016,37.63,37.655,12424,37.0609398422835,37.0609398422835,36.9905565351372,37.0151317122134,12638.7695615206,0.0,1.0
2021-07-13,37.5389,37.82,37.5389,37.75,4867,36.9010045898714,37.1773278809165,36.9010045898714,37.108517385103,4951.13421248559,0.0,1.0
2021-07-14,37.5647,37.66,37.534,37.66,16488,36.9263661726141,37.0200467476286,36.8961878551644,37.0200467476286,16773.0225797128,0.0,1.0
2021-07-15,37.5647,37.5647,37.5647,37.5647,4,36.9263661726141,36.9263661726141,36.9263661726141,36.9263661726141,4.06914667144901,0.0,1.0
2021-07-16,37.37,37.37,37.24,37.26,10960,36.7349746935444,36.7349746935444,36.607183772748,36.626843914409,11149.4618797703,0.0,1.0
2021-07-19,36.4426,36.63,36.4426,36.53,2968,35.8233339247247,36.0075494520881,35.8233339247247,35.9092487437832,3019.30683021517,0.0,1.0
2021-07-20,37.1614,37.324,37.15,37.15,5124,36.5299194160204,36.6897563677241,36.5187131352736,36.5187131352736,5212.57688612618,0.0,1.0
2021-07-21,37.5014,37.5014,37.38,37.44,1278,36.864141824257,36.864141824257,36.7448047643749,36.8037851893578,1300.09236152796,0.0,1.0
2021-07-22,37.5553,37.5553,37.43,37.46,13601,36.9171259060334,36.9171259060334,36.7939551185273,36.8234453310188,13836.1159695945,0.0,1.0
2021-07-23,37.92,37.94,37.6,37.74,16867,37.2756285892214,37.2952887308824,36.9610663226457,37.0986873142726,17158.5742268326,0.0,1.0
2021-07-26,38.0267,38.0267,37.91,37.93,1200,37.3805154449827,37.3805154449827,37.2657985183909,37.2854586600519,1220.74400143471,0.0,1.0
2021-07-27,37.735,37.74,37.5185,37.5185,1478,37.0937722788573,37.0986873142726,36.8809512453772,36.8809512453772,1503.54969510041,0.0,1.0
2021-07-28,37.8392,37.87,37.76,37.87,18747,37.196201616911,37.2264782350689,37.1183474559335,37.2264782350689,19071.0731624137,0.0,1.0
2021-07-29,38.0,38.0051,38.0,38.0051,275,37.3542691558653,37.3592824919889,37.3542691558653,37.3592824919889,279.75383366212,0.0,1.0
2021-07-30,37.8253,37.92,37.78,37.8,20749,37.1825378184566,37.2756285892214,37.1380075975945,37.1576677392555,21107.6810714739,0.0,1.0
2021-08-02,37.935,39.63,37.92,39.63,10747,37.2903736954671,38.9565707012353,37.2756285892214,38.9565707012353,10932.7798195157,0.0,1.0
2021-08-03,38.0591,38.0591,37.92,37.93,363,37.4123648744735,37.4123648744735,37.2756285892214,37.2854586600519,369.275060433998,0.0,1.0
2021-08-04,38.0591,38.0591,38.0591,38.0591,62,37.4123648744735,37.4123648744735,37.4123648744735,37.4123648744735,63.0717734074598,0.0,1.0
2021-08-05,38.1883,38.1883,38.11,38.11,17116,37.5393693896035,37.5393693896035,37.4623999350007,37.4623999350007,17411.8786071303,0.0,1.0
2021-08-06,38.21,38.25,38.21,38.21,3176,37.5607006433056,37.6000209266276,37.5607006433056,37.5607006433056,3230.90245713052,0.0,1.0
2021-08-09,38.18,38.23,38.18,38.23,455,37.5312104308142,37.5803607849666,37.5312104308142,37.5803607849666,462.865433877325,0.0,1.0
2021-08-10,38.15,38.4,38.15,38.22,13829,37.5017202183227,37.747471989085,37.5017202183227,37.5705307141361,14068.0573298671,0.0,1.0
2021-08-11,38.2559,38.2559,38.15,38.15,993,37.6058206684176,37.6058206684176,37.5017202183227,37.5017202183227,1010.16566118722,0.0,1.0
2021-08-12,38.3231,38.3231,38.08,38.12,443,37.6718787443985,37.6718787443985,37.4329097225093,37.4722300058312,450.657993862978,0.0,1.0
2021-08-13,38.353,38.41,38.31,38.39,5312,37.7012706561816,37.7573020599154,37.6590013516105,37.7376419182545,5403.8267796843,0.0,1.0
2021-08-16,38.36,38.39,38.16,38.16,13324,37.708151705763,37.7376419182545,37.5115502891532,37.5115502891532,13554.3275625967,0.0,1.0
2021-08-17,38.0612,38.0612,37.995,37.995,253,37.4144291893479,37.4144291893479,37.3493541204501,37.3493541204501,257.37352696915,0.0,1.0
2021-08-18,37.64,38.05,37.64,37.98,4864,37.0003866059676,37.4034195100178,37.0003866059676,37.3346090142043,4948.08235248201,0.0,1.0
2021-08-19,37.6314,37.72,37.17,37.49,17869,36.9919327450534,37.0790271726116,36.5383732769346,36.8529355435103,18177.8954680306,0.0,1.0
2021-08-20,38.0216,38.0216,37.945,37.945,819,37.3755021088592,37.3755021088592,37.3002037662976,37.3002037662976,833.157780979186,0.0,1.0
2021-08-23,38.494,38.59,38.494,38.548,2819,37.8398746548916,37.9342433348643,37.8398746548916,37.8929570373762,2867.73111670369,0.0,1.0
2021-08-24,38.6069,38.758,38.58,38.758,6678,37.9508561545678,38.0993885248165,37.9244132640338,38.0993885248165,6793.44036798413,0.0,1.0
2021-08-25,38.7639,38.7639,38.72,38.72,1053,38.1051882666065,38.1051882666065,38.0620342556607,38.0620342556607,1071.20286125895,0.0,1.0
2021-08-26,38.5112,38.685,38.5112,38.66,15977,37.85678237672,38.027629007754,37.85678237672,38.0030538306777,16253.1890924352,0.0,1.0
2021-08-27,38.8209,38.84,38.74,38.84,2874,38.1612196703403,38.1799951056266,38.0816943973216,38.1799951056266,2923.68188343612,0.0,1.0
2021-08-30,39.0851,39.15,39.0851,39.15,794,38.4209301416819,38.4847273013718,38.4209301416819,38.4847273013718,807.725614282629,0.0,1.0
2021-08-31,39.02,39.02,38.96,39.0,1594,38.3569363805754,38.3569363805754,38.2979559555924,38.3372762389144,1621.55494857243,0.0,1.0
2021-09-01,39.0754,39.1891,39.0754,39.08,822,38.4113949729763,38.523162878319,38.4113949729763,38.4159168055583,836.209640982773,0.0,1.0
2021-09-02,39.09,39.24,39.09,39.24,2332,38.4257468763888,38.5731979388462,38.4257468763888,38.5731979388462,2372.31250945478,0.0,1.0
2021-09-03,39.2198,39.24,39.21,39.22,3684,38.5533411957686,38.5731979388462,38.5437077263547,38.5535377971852,3747.68408440454,0.0,1.0
2021-09-07,39.055,39.055,38.96,39.01,4260,38.3913416284821,38.3913416284821,38.2979559555924,38.3471063097449,4333.6412050932,0.0,1.0
2021-09-08,38.9869,39.01,38.965,38.965,1693,38.3243988461265,38.3471063097449,38.3028709910077,38.3028709910077,1722.26632869079,0.0,1.0
2021-09-09,38.8169,39.06,38.8,39.05,2356,38.1572876420081,38.3962566638974,38.1406748223046,38.3864265930669,2396.72738948347,0.0,1.0
2021-09-10,38.5783,38.95,38.5783,38.95,760,37.9227421519926,38.288125884762,37.9227421519926,38.288125884762,773.137867575313,0.0,1.0
2021-09-13,38.5943,38.69,38.5943,38.64,1124,37.9384702653214,38.0325440431692,37.9384702653214,37.9833936890167,1143.43021467717,0.0,1.0
2021-09-14,38.4153,38.65,38.4153,38.65,3762,37.7625119974556,37.9932237598472,37.7625119974556,37.9932237598472,3827.0324444978,0.0,1.0
2021-09-15,38.6813,38.73,38.428,38.46,4726,38.0239918815467,38.0718643264912,37.7749961874103,37.8064524140679,4807.69679231701,0.0,1.0
2021-09-16,38.7072,38.7072,38.5799,38.5799,1347,38.0494517649976,38.0494517649976,37.9243149633255,37.9243149633255,1370.28514161046,0.0,1.0
2021-09-17,38.3352,38.3352,38.32,38.32,278,37.6837731301034,37.6837731301034,37.668831422441,37.668831422441,282.805693665706,0.0,1.0
2021-09-20,38.3352,38.3352,38.3352,38.3352,170,37.6837731301034,37.6837731301034,37.6837731301034,37.6837731301034,172.938733536583,0.0,1.0
2021-09-21,37.5781,37.665,37.48,37.62,1624,36.9395384675269,37.0249617830439,36.8431054726798,36.9807264643067,1652.0735486083,0.0,1.0
2021-09-22,37.5781,37.5781,37.5781,37.5781,3,36.9395384675269,36.9395384675269,36.9395384675269,36.9395384675269,3.05186000358676,0.0,1.0
2021-09-23,38.387,38.46,38.12,38.12,3161,37.7346928970053,37.8064524140679,37.4722300058312,37.4722300058312,3215.64315711259,0.0,1.0
2021-09-24,38.387,38.387,38.387,38.387,7,37.7346928970053,37.7346928970053,37.7346928970053,37.7346928970053,7.12100667503578,0.0,1.0
2021-09-27,38.3667,38.3915,38.315,38.315,571,37.7147378532194,37.739116428879,37.6639163870258,37.6639163870258,580.870687349347,0.0,1.0
2021-09-28,37.76,37.8,37.75,37.8,1360,37.1183474559335,37.1576677392555,37.108517385103,37.1576677392555,1383.50986829267,0.0,1.0
2021-09-29,37.76,37.76,37.76,37.76,156,37.1183474559335,37.1183474559335,37.1183474559335,37.1183474559335,158.696720186512,0.0,1.0
2021-09-30,37.2044,37.4,37.2044,37.4,535,36.5721887205915,36.7644649060359,36.5721887205915,36.7644649060359,544.248367306305,0.0,1.0
2021-10-01,37.5033,37.5033,36.94,37.135,3538,36.8660095377148,36.8660095377148,36.3122816478333,36.5039680290279,3599.16023089666,0.0,1.0
2021-10-04,36.9874,37.015,36.91,36.91,558,36.3588761835698,36.386007179062,36.2827914353418,36.2827914353418,567.645960667138,0.0,1.0
2021-10-05,36.9874,36.9874,36.9874,36.9874,5,36.3588761835698,36.3588761835698,36.3588761835698,36.3588761835698,5.08643333931127,0.0,1.0
2021-10-06,37.5148,37.5148,37.07,37.21,15987,36.8773141191699,36.8773141191699,36.4400725686297,36.5776935602565,16263.3619591139,0.0,1.0
2021-10-07,37.835,38.0201,37.835,38.0201,919,37.1920729871622,37.3740275982346,37.1920729871622,37.3740275982346,934.886447765412,0.0,1.0
2021-10-08,37.7366,37.865,37.7366,37.85,1716,37.0953450901902,37.2215631996537,37.0953450901902,37.206818093408,1745.66392205163,0.0,1.0
2021-10-11,37.4897,37.91,37.4897,37.87,3048,36.8526406413854,37.2657985183909,36.8526406413854,37.2264782350689,3100.68976364415,0.0,1.0
2021-10-12,37.4457,37.514,37.41,37.5,2810,36.8093883297312,36.8765277135035,36.7742949768664,36.8627656143408,2858.57553669293,0.0,1.0
2021-10-13,37.54,37.54,35.025,37.54,16235,36.9020858976627,36.9020858976627,34.4298230837943,36.9020858976627,16515.6490527437,0.0,1.0
2021-10-14,37.54,37.54,37.54,37.54,8,36.9020858976627,36.9020858976627,36.9020858976627,36.9020858976627,8.13829334289804,0.0,1.0
2021-10-15,38.4639,38.4639,38.38,38.38,134,37.8102861416918,37.8102861416918,37.727811847424,37.727811847424,136.316413493542,0.0,1.0
2021-10-18,38.6516,38.6516,38.475,38.475,4308,37.9947965711801,37.9947965711801,37.8211975203136,37.8211975203136,4382.47096515059,0.0,1.0
2021-10-19,38.8907,38.8907,38.81,38.81,2644,38.2298335647371,38.2298335647371,38.1505048931351,38.1505048931351,2689.7059498278,0.0,1.0
2021-10-20,38.8907,38.8907,38.8907,38.8907,14,38.2298335647371,38.2298335647371,38.2298335647371,38.2298335647371,14.2420133500716,0.0,1.0
2021-10-21,39.1829,39.1829,39.05,39.06,4289,38.5170682344041,38.5170682344041,38.3864265930669,38.3962566638974,4363.14251846121,0.0,1.0
2021-10-22,39.0804,39.0804,38.97,38.98,977,38.4163100083916,38.4163100083916,38.3077860264229,38.3176160972534,993.889074501421,0.0,1.0
2021-10-25,39.36,39.36,39.189,39.189,2951,38.6911587888121,38.6911587888121,38.5230645776107,38.5230645776107,3002.01295686151,0.0,1.0
2021-10-26,39.3347,39.57,39.3347,39.57,637,38.6662887096109,38.8975902762524,38.6662887096109,38.8975902762524,648.011607428256,0.0,1.0
2021-10-27,39.1186,39.42,39.1186,39.41,1837,38.453860878964,38.750139213795,38.453860878964,38.7403091429645,1868.75560886296,0.0,1.0
2021-10-28,39.5301,39.5301,39.48,39.48,1252,38.8583682936387,38.8583682936387,38.809119638778,38.809119638778,1273.64290816354,0.0,1.0
2021-10-29,39.47,39.66,39.36,39.36,12904,38.7992895679475,38.9860609137268,38.6911587888121,38.6911587888121,13127.0671620945,0.0,1.0
2021-11-01,39.47,39.47,39.47,39.47,56,38.7992895679475,38.7992895679475,38.7992895679475,38.7992895679475,56.9680534002862,0.0,1.0
2021-11-02,39.9479,39.97,39.9479,39.95,486,39.2690686529366,39.290793109472,39.2690686529366,39.271132967811,494.401320581056,0.0,1.0
2021-11-03,40.2966,40.2966,39.94,39.97,4484,39.6118432227959,39.6118432227959,39.2613028969806,39.290793109472,4561.51341869434,0.0,1.0
2021-11-04,40.467,40.54,40.25,40.41,1879,39.7793476297474,39.85110714681,39.5660350927258,39.7233162260136,1911.48164891318,0.0,1.0
2021-11-05,40.6668,40.87,40.6,40.87,5882,39.9757524449406,40.1754994842162,39.9100875717929,40.1754994842162,5983.68018036578,0.0,1.0
2021-11-08,40.725,40.74,40.67,40.73,11673,40.0329634571741,40.0477085634198,39.9788980676064,40.0378784925893,11874.7872739561,0.0,1.0
2021-11-09,40.48,40.655,40.48,40.6216,727,39.7921267218271,39.9641529613607,39.7921267218271,39.9313205247868,739.567407535858,0.0,1.0
2021-11-10,40.1168,40.25,40.1168,40.25,953,39.4350985492636,39.5660350927258,39.4350985492636,39.5660350927258,969.474194472729,0.0,1.0
2021-11-11,40.2016,40.2016,40.2,40.2,1260,39.5184575499062,39.5184575499062,39.5168847385733,39.5168847385733,1281.78120150644,0.0,1.0
2021-11-12,40.52,40.52,40.26,40.26,892,39.831447005149,39.831447005149,39.5758651635563,39.5758651635563,907.419707733131,0.0,1.0
2021-11-15,40.5116,40.5116,40.49,40.49,159,39.8231897456514,39.8231897456514,39.8019567926575,39.8019567926575,161.748580190098,0.0,1.0
2021-11-16,40.7031,40.8,40.57,40.57,1449,40.0114356020553,40.1066889884028,39.8805973593015,39.8805973593015,1474.04838173241,0.0,1.0
2021-11-17,40.5969,40.5969,40.55,40.56,1772,39.9070402498355,39.9070402498355,39.8609372176405,39.870767288471,1802.63197545191,0.0,1.0
2021-11-18,40.7355,40.7355,40.62,40.62,306,40.0432850315461,40.0432850315461,39.9297477134539,39.9297477134539,311.28972036585,0.0,1.0
2021-11-19,40.83,40.84,40.8209,40.84,605,40.1361792008942,40.1460092717247,40.1272338364385,40.1460092717247,615.458434056664,0.0,1.0
2021-11-22,40.5382,40.94,40.5382,40.94,15589,39.8493377340605,40.2443099800296,39.8493377340605,40.2443099800296,15858.4818653047,0.0,1.0
2021-11-23,40.504,40.504,40.2026,40.2026,545,39.8157188918202,39.8157188918202,39.5194405569892,39.5194405569892,554.421233984929,0.0,1.0
2021-11-24,40.5861,40.5861,40.45,40.45,791,39.8964237733386,39.8964237733386,39.7626365093356,39.7626365093356,804.673754279042,0.0,1.0
2021-11-26,39.7186,39.7186,39.66,39.66,1244,39.0436651287935,39.0436651287935,38.9860609137268,38.9860609137268,1265.50461482064,0.0,1.0
2021-11-29,40.2864,40.2864,40.07,40.07,2416,39.6018165505488,39.6018165505488,39.3890938177769,39.3890938177769,2457.7645895552,0.0,1.0
2021-11-30,39.4595,39.61,39.4595,39.5,10319,38.7889679935755,38.9369105595744,38.7889679935755,38.828779780439,10497.3811256706,0.0,1.0
2021-12-01,38.8917,39.52,38.8917,39.52,1454,38.2308165718202,38.8484399220999,38.2308165718202,38.8484399220999,1479.13481507172,0.0,1.0
2021-12-02,39.3963,39.48,39.055,39.055,680,38.7268419459268,38.809119638778,38.3913416284821,38.3913416284821,691.754934146332,0.0,1.0
2021-12-03,38.964,38.99,38.75,38.96,6230,38.3018879839246,38.3274461680839,38.0915244681521,38.2979559555924,6337.69594078185,0.0,1.0
2021-12-06,38.964,38.964,38.964,38.964,7,38.3018879839246,38.3018879839246,38.3018879839246,38.3018879839246,7.12100667503578,0.0,1.0
2021-12-07,40.3418,40.37,40.3,40.37,3920,39.6562751429497,39.6839959426917,39.6151854468782,39.6839959426917,3987.76373802003,0.0,1.0
2021-12-08,40.5164,40.5164,40.34,40.38,2263,39.82790817965,39.82790817965,39.6545057302002,39.6938260135222,2302.11972937228,0.0,1.0
2021-12-09,40.5164,40.5164,40.5164,40.5164,22,39.82790817965,39.82790817965,39.82790817965,39.82790817965,22.3803066929696,0.0,1.0
2021-12-10,40.5164,40.5164,40.5164,40.5164,4,39.82790817965,39.82790817965,39.82790817965,39.82790817965,4.06914667144902,0.0,1.0
2021-12-13,39.9582,40.08,39.9582,40.08,798,39.279193625892,39.3989238886074,39.279193625892,39.3989238886074,811.794760954079,0.0,1.0
2021-12-14,39.9582,39.9582,39.9582,39.9582,146,39.279193625892,39.279193625892,39.279193625892,39.279193625892,148.523853507889,0.0,1.0
2021-12-15,40.308,40.308,40.28,40.28,198,39.6230495035426,39.6230495035426,39.5955253052172,39.5955253052172,201.422760236726,0.0,1.0
2021-12-16,39.7629,40.245,39.7629,40.245,356,39.0872123425726,39.5611200573105,39.0872123425726,39.5611200573105,362.154053758962,0.0,1.0
2021-12-17,39.4691,39.71,39.4691,39.71,4244,38.7984048615727,39.0352112678793,38.7984048615727,39.0352112678793,4317.36461840741,0.0,1.0
2021-12-20,39.4691,39.4691,39.4691,39.4691,6,38.7984048615727,38.7984048615727,38.7984048615727,38.7984048615727,6.10372000717353,0.0,1.0
2021-12-21,39.8081,39.8081,39.71,39.71,438,39.1316442627264,39.1316442627264,39.0352112678793,39.0352112678793,445.571560523667,0.0,1.0
2021-12-22,40.187,40.187,39.97,39.97,876,39.5041056464937,39.5041056464937,39.290793109472,39.290793109472,891.143121047334,0.0,1.0
2021-12-23,40.3643,40.4093,40.27,40.2863,1468,39.8196312600108,39.8640240379532,39.726603727567,39.742683778244,1488.07988735715,0.14368,1.0
2021-12-27,40.9066,40.9066,40.39,40.39,253,40.3546135595255,40.3546135595255,39.8449844687468,39.8449844687468,256.46063453771,0.0,1.0
2021-12-28,40.8275,40.88,40.8275,40.88,407,40.2765809209646,40.3283724952307,40.2765809209646,40.3283724952307,412.567107734577,0.0,1.0
2021-12-29,40.9285,40.96,40.76,40.93,7703,40.3762180447908,40.4072929893505,40.209991754051,40.3776978040556,7808.36469503551,0.0,1.0
2021-12-30,40.9285,40.9285,40.9285,40.9285,14,40.3762180447908,40.3762180447908,40.3762180447908,40.3762180447908,14.1914975633516,0.0,1.0
2021-12-31,40.9285,40.9285,40.9285,40.9285,7,40.3762180447908,40.3762180447908,40.3762180447908,40.3762180447908,7.09574878167578,0.0,1.0
2022-01-03,40.9285,40.9285,40.9285,40.9285,16,40.3762180447908,40.3762180447908,40.3762180447908,40.3762180447908,16.2188543581161,0.0,1.0
2022-01-04,40.8232,40.8232,40.61,40.71,1216,40.2723389444056,40.2723389444056,40.0620158275763,40.1606664452261,1232.63293121682,0.0,1.0
2022-01-05,40.8232,40.8232,40.8232,40.8232,2,40.2723389444056,40.2723389444056,40.2723389444056,40.2723389444056,2.02735679476451,0.0,1.0
2022-01-06,39.8938,39.8938,39.84,39.84,484,39.3554801039686,39.3554801039686,39.302406071673,39.302406071673,490.62034433301,0.0,1.0
2022-01-07,39.6662,39.74,39.6662,39.7,2725,39.1309512981977,39.2037554540232,39.1309512981977,39.1642952069633,2762.27363286664,0.0,1.0
2022-01-10,39.5587,39.5587,38.9,38.92,834,39.0249018842241,39.0249018842241,38.375090265765,38.394820389295,845.4077834168,0.0,1.0
2022-01-11,40.0221,40.04,39.24,39.47,12473,39.4820488464132,39.4997073069725,38.7105023657743,38.9373987863688,12643.6106505489,0.0,1.0
2022-01-12,40.1252,40.149,40.04,40.04,1721,39.5837576332102,39.6072364802108,39.4997073069725,39.4997073069725,1744.54052189486,0.0,1.0
2022-01-13,39.506,40.3299,39.506,40.3299,817,38.9729130087227,39.7856954475393,38.9729130087227,39.7856954475393,828.175250661301,0.0,1.0
2022-01-14,39.6424,39.6424,39.2899,39.2899,204,39.107472451197,39.107472451197,38.7597290239815,38.7597290239815,206.79039306598,0.0,1.0
2022-01-18,38.8018,39.08,38.8018,38.9932,1951,38.2782153592329,38.5526613775346,38.2782153592329,38.4670326414146,1977.68655329278,0.0,1.0
2022-01-19,38.8018,38.8018,38.8018,38.8018,3,38.2782153592329,38.2782153592329,38.2782153592329,38.2782153592329,3.04103519214676,0.0,1.0
2022-01-20,37.9158,38.93,37.9158,38.93,277,37.4041708868559,38.40468545106,37.4041708868559,38.40468545106,280.788916074884,0.0,1.0
2022-01-21,37.2193,37.69,37.2193,37.69,273,36.7170693349251,37.1814177922027,36.7170693349251,37.1814177922027,276.734202485355,0.0,1.0
2022-01-24,37.2294,37.259,34.57,36.61,35114,36.7270330473078,36.7562336301321,34.1035185215295,36.115991121585,35594.3032456804,0.0,1.0
2022-01-25,36.717,36.717,36.62,36.71,606,36.2215472824703,36.2215472824703,36.12585618335,36.2146417392348,614.289108813645,0.0,1.0
2022-01-26,36.717,36.717,36.717,36.717,9,36.2215472824703,36.2215472824703,36.2215472824703,36.2215472824703,9.12310557644028,0.0,1.0
2022-01-27,36.717,36.717,36.717,36.717,32,36.2215472824703,36.2215472824703,36.2215472824703,36.2215472824703,32.4377087162321,0.0,1.0
2022-01-28,36.3,36.3,36.3,36.3,232,35.8101742068707,35.8101742068707,35.8101742068707,35.8101742068707,235.173388192683,0.0,1.0
2022-01-31,38.0293,38.0293,37.46,37.46,114,37.5161393378884,37.5161393378884,36.9545213716082,36.9545213716082,115.559337301577,0.0,1.0
2022-02-01,37.85,37.85,37.85,37.85,209,37.3392587804423,37.3392587804423,37.3392587804423,37.3392587804423,211.858785052891,0.0,1.0
2022-02-02,38.5712,38.5712,38.37,38.37,12186,38.0507270349325,38.0507270349325,37.8522419922212,37.8522419922212,12352.6849505002,0.0,1.0
2022-02-03,37.5368,37.8,37.5368,37.8,713,37.0302850459632,37.2899334716174,37.0302850459632,37.2899334716174,722.752697333547,0.0,1.0
2022-02-04,37.86,37.86,37.86,37.86,242,37.3491238422073,37.3491238422073,37.3491238422073,37.3491238422073,245.310172166505,0.0,1.0
2022-02-07,37.86,37.86,37.86,37.86,5,37.3491238422073,37.3491238422073,37.3491238422073,37.3491238422073,5.06839198691127,0.0,1.0
2022-02-08,37.86,37.86,37.86,37.86,16,37.3491238422073,37.3491238422073,37.3491238422073,37.3491238422073,16.2188543581161,0.0,1.0
2022-02-09,37.86,37.86,37.86,37.86,9,37.3491238422073,37.3491238422073,37.3491238422073,37.3491238422073,9.12310557644028,0.0,1.0
2022-02-10,37.86,37.86,37.86,37.86,2,37.3491238422073,37.3491238422073,37.3491238422073,37.3491238422073,2.02735679476451,0.0,1.0
2022-02-11,37.1765,37.825,37.1765,37.8,1237,36.674846870571,37.3145961260299,36.674846870571,37.2899334716174,1253.92017756185,0.0,1.0
2022-02-14,37.1765,37.1765,37.1765,37.1765,2,36.674846870571,36.674846870571,36.674846870571,36.674846870571,2.02735679476451,0.0,1.0
2022-02-15,37.1765,37.1765,37.1765,37.1765,8,36.674846870571,36.674846870571,36.674846870571,36.674846870571,8.10942717905803,0.0,1.0
2022-02-16,37.1765,37.1765,37.1765,37.1765,15,36.674846870571,36.674846870571,36.674846870571,36.674846870571,15.2051759607338,0.0,1.0
2022-02-17,37.1765,37.1765,37.1765,37.1765,9,36.674846870571,36.674846870571,36.674846870571,36.674846870571,9.12310557644029,0.0,1.0
2022-02-18,37.1765,37.1765,37.1765,37.1765,167,36.674846870571,36.674846870571,36.674846870571,36.674846870571,169.284292362836,0.0,1.0
2022-02-22,36.2229,36.68,36.2229,36.68,5585,35.7341145806627,36.1850465539399,35.7341145806627,36.1850465539399,5661.39384937989,0.0,1.0
2022-02-23,35.5004,35.525,35.5004,35.525,329,35.0213638681431,35.0456319200849,35.0213638681431,35.0456319200849,333.500192738761,0.0,1.0
2022-02-24,36.2288,36.2288,35.17,35.17,425,35.7399349671041,35.7399349671041,34.6954222274282,34.6954222274282,430.813318887457,0.0,1.0
2022-02-25,37.0013,37.0013,36.89,36.97,1184,36.5020109884486,36.5020109884486,36.3922128510044,36.4711333451242,1200.19522250059,0.0,1.0
2022-02-28,36.65,36.65,36.65,36.65,147,36.1554513686449,36.1554513686449,36.1554513686449,36.1554513686449,149.010724415191,0.0,1.0
2022-03-01,36.3471,36.71,36.28,36.71,1230,35.8566386477838,36.2146417392348,35.7904440833408,36.2146417392348,1246.82442878017,0.0,1.0
2022-03-02,37.0592,37.0592,36.43,36.43,4590,36.5591296960678,36.5591296960678,35.9384200098154,35.9384200098154,4652.78384398455,0.0,1.0
2022-03-03,37.0592,37.0592,37.0592,37.0592,3,36.5591296960678,36.5591296960678,36.5591296960678,36.5591296960678,3.04103519214676,0.0,1.0
2022-03-04,36.3896,36.4,36.3896,36.4,375,35.8985651602849,35.9088248245205,35.8985651602849,35.9088248245205,380.129399018345,0.0,1.0
2022-03-07,36.3896,36.3896,36.3896,36.3896,7,35.8985651602849,35.8985651602849,35.8985651602849,35.8985651602849,7.09574878167578,0.0,1.0
2022-03-08,35.0097,35.72,34.9,35.72,6196,34.5372852873356,35.238000624502,34.4290655597738,35.238000624502,6280.75135018044,0.0,1.0
2022-03-09,36.0,36.04,35.88,35.91,1095,35.5142223539214,35.5536826009813,35.3958416127416,35.4254367980366,1109.97784513357,0.0,1.0
2022-03-10,35.7872,35.7872,35.74,35.74,100,35.3042938395626,35.3042938395626,35.2577307480319,35.2577307480319,101.367839738225,0.0,1.0
2022-03-11,35.2071,35.62,35.2071,35.62,782,34.7320216065762,35.1393500068522,34.7320216065762,35.1393500068522,792.696506752923,0.0,1.0
2022-03-14,34.7962,34.7962,34.76,34.76,104,34.3266662186533,34.3266662186533,34.2909546950641,34.2909546950641,105.422553327754,0.0,1.0
2022-03-15,35.6006,35.6006,35.56,35.56,109,35.1202117870281,35.1202117870281,35.0801596362623,35.0801596362623,110.490945314666,0.0,1.0
2022-03-16,36.53,36.53,36.52,36.52,507,36.0370706274652,36.0370706274652,36.0272055657002,36.0272055657002,513.934947472802,0.0,1.0
2022-03-17,36.9813,36.9813,36.97,36.97,245,36.4822808649187,36.4822808649187,36.4711333451242,36.4711333451242,248.351207358652,0.0,1.0
2022-03-18,37.54,37.54,36.93,36.93,1154,37.033441865728,37.033441865728,36.4316730980643,36.4316730980643,1169.78487057912,0.0,1.0
2022-03-21,37.34,37.45,37.23,37.45,953,36.8361406304284,36.9446563098432,36.7276249510137,36.9446563098432,966.035512705288,0.0,1.0
2022-03-22,37.97,37.97,37.88,37.88,1025,37.4576395216221,37.4576395216221,37.3688539657373,37.3688539657373,1039.02035731681,0.0,1.0
2022-03-23,37.97,37.97,37.97,37.97,7,37.4576395216221,37.4576395216221,37.4576395216221,37.4576395216221,7.09574878167576,0.0,1.0
2022-03-24,38.032,38.032,37.78,37.82,7260,37.5188029045649,37.5188029045649,37.2702033480875,37.3096635951474,7359.30516499516,0.0,1.0
2022-03-25,38.032,38.032,38.032,38.032,4,37.5188029045649,37.5188029045649,37.5188029045649,37.5188029045649,4.05471358952902,0.0,1.0
2022-03-28,38.4929,38.4929,38.2803,38.2803,147,37.9734836013128,37.9734836013128,37.7637523881893,37.7637523881893,149.010724415191,0.0,1.0
2022-03-29,38.95,39.09,38.7,38.87,24375,38.4244155745899,38.5625264392996,38.1777890304655,38.3454950804701,24708.4109361924,0.0,1.0
2022-03-30,38.76,38.76,38.76,38.76,165,38.2369794010553,38.2369794010553,38.2369794010553,38.2369794010553,167.256935568072,0.0,1.0
2022-03-31,38.76,38.76,38.76,38.76,54,38.2369794010553,38.2369794010553,38.2369794010553,38.2369794010553,54.7386334586417,0.0,1.0
2022-04-01,38.3132,38.3132,38.05,38.09,1535,37.7962084413961,37.7962084413961,37.5365600157419,37.5760202628018,1555.99633998176,0.0,1.0
2022-04-04,38.7199,38.7199,38.6,38.6,839,38.1974205033778,38.1974205033778,38.0791384128157,38.0791384128157,850.47617540371,0.0,1.0
2022-04-05,38.079,38.25,38.079,38.25,308,37.5651686948603,37.7338612510414,37.5651686948603,37.7338612510414,312.212946393734,0.0,1.0
2022-04-06,37.65,37.73,37.56,37.73,2313,37.1419575451428,37.2208780392626,37.053171989258,37.2208780392626,2344.63813314515,0.0,1.0
2022-04-07,37.7034,37.88,37.7034,37.88,8436,37.1946369749677,37.3688539657373,37.1946369749677,37.3688539657373,8551.3909603167,0.0,1.0
2022-04-08,37.7034,37.7034,37.7034,37.7034,1,37.1946369749677,37.1946369749677,37.1946369749677,37.1946369749677,1.01367839738225,0.0,1.0
2022-04-11,37.7034,37.7034,37.7034,37.7034,8,37.1946369749677,37.1946369749677,37.1946369749677,37.1946369749677,8.10942717905804,0.0,1.0
2022-04-12,37.7034,37.7034,37.7034,37.7034,8,37.1946369749677,37.1946369749677,37.1946369749677,37.1946369749677,8.10942717905804,0.0,1.0
2022-04-13,37.7034,37.7034,37.7034,37.7034,0,37.1946369749677,37.1946369749677,37.1946369749677,37.1946369749677,0,0.0,1.0
2022-04-14,37.7034,37.7034,37.7034,37.7034,1,37.1946369749677,37.1946369749677,37.1946369749677,37.1946369749677,1.01367839738225,0.0,1.0
2022-04-18,37.7034,37.7034,37.7034,37.7034,21,37.1946369749677,37.1946369749677,37.1946369749677,37.1946369749677,21.2872463450273,0.0,1.0
2022-04-19,37.7034,37.7034,37.7034,37.7034,0,37.1946369749677,37.1946369749677,37.1946369749677,37.1946369749677,0,0.0,1.0
2022-04-20,37.2925,37.2925,37.28,37.28,204,36.7892815870448,36.7892815870448,36.7769502598386,36.7769502598386,206.79039306598,0.0,1.0
2022-04-21,36.6542,37.56,36.6542,37.53,1315,36.1595946945862,37.053171989258,36.1595946945862,37.023576803963,1332.98709255766,0.0,1.0
2022-04-22,35.6675,35.95,35.6675,35.89,3139,35.1862090502358,35.4648970450965,35.1862090502358,35.4057066745066,3181.9364893829,0.0,1.0
2022-04-25,35.9367,35.9367,35.9367,35.9367,86,35.4517765129491,35.4517765129491,35.4517765129491,35.4517765129491,87.1763421748737,0.0,1.0
2022-04-26,34.8705,34.8705,34.8705,34.8705,86,34.3999636275671,34.3999636275671,34.3999636275671,34.3999636275671,87.1763421748737,0.0,1.0
2022-04-27,34.8,35.18,34.8,35.18,607,34.330414942124,34.7052872891932,34.330414942124,34.7052872891932,615.302787211027,0.0,1.0
2022-04-28,35.81,35.81,35.81,35.81,91,35.3267861803868,35.3267861803868,35.3267861803868,35.3267861803868,92.244734161785,0.0,1.0
2022-04-29,34.41,35.02,34.41,35.02,503,33.9456775332898,34.5474463009535,33.9456775332898,34.5474463009535,509.880233883274,0.0,1.0
2022-05-02,34.7,34.76,34.57,34.76,1069,34.2317643244742,34.2909546950641,34.1035185215295,34.2909546950641,1083.62220680163,0.0,1.0
2022-05-03,34.9155,34.96,34.9155,34.96,201,34.4443564055095,34.4882559303636,34.4443564055095,34.4882559303636,203.749357873833,0.0,1.0
2022-05-04,35.9739,35.9739,35.9739,35.9739,2,35.4884745427148,35.4884745427148,35.4884745427148,35.4884745427148,2.02735679476451,0.0,1.0
2022-05-05,34.47,34.47,34.47,34.47,2,34.0048679038797,34.0048679038797,34.0048679038797,34.0048679038797,2.02735679476451,0.0,1.0
2022-05-06,34.3872,34.505,34.3872,34.505,410,33.9231851924657,34.0393956200571,33.9231851924657,34.0393956200571,415.608142926724,0.0,1.0
2022-05-09,33.77,33.88,33.77,33.88,103,33.3143135803312,33.422829259746,33.3143135803312,33.422829259746,104.408874930372,0.0,1.0
2022-05-10,33.45,33.6756,33.45,33.6756,5379,32.9986316038519,33.2211873972698,32.9986316038519,33.2211873972698,5452.57609951915,0.0,1.0
2022-05-11,33.35,33.94,33.35,33.46,302,32.8999809862022,33.4820196303359,32.8999809862022,33.0084966656169,306.13087600944,0.0,1.0
2022-05-12,33.44,33.44,32.985,33.39,21581,32.988766542087,32.988766542087,32.5399062317804,32.9394412332621,21876.1934939064,0.0,1.0
2022-05-13,33.92,33.92,33.83,33.83,714,33.4622895068059,33.4622895068059,33.3735039509211,33.3735039509211,723.766375730929,0.0,1.0
2022-05-16,33.97,33.97,33.7,33.71,381,33.5116148156308,33.5116148156308,33.2452581479764,33.2551232097414,386.211469402638,0.0,1.0
2022-05-17,34.26,34.26,34.26,34.26,2,33.7977016068152,33.7977016068152,33.7977016068152,33.7977016068152,2.0273567947645,0.0,1.0
2022-05-18,33.22,33.22,33.22,33.22,3,32.7717351832574,32.7717351832574,32.7717351832574,32.7717351832574,3.04103519214676,0.0,1.0
2022-05-19,32.95,32.95,32.95,32.95,3,32.505378515603,32.505378515603,32.505378515603,32.505378515603,3.04103519214676,0.0,1.0
2022-05-20,31.14,32.77,31.14,32.62,575,30.719802336142,32.3278074038334,30.719802336142,32.1798314773587,582.865078494795,0.0,1.0
2022-05-23,33.52,33.52,33.52,33.52,41,33.0676870362068,33.0676870362068,33.0676870362068,33.0676870362068,41.5608142926724,0.0,1.0
2022-05-24,33.53,33.53,33.02,33.17,214,33.0775520979718,33.0775520979718,32.5744339479579,32.7224098744326,216.927177039802,0.0,1.0
2022-05-25,33.95,33.95,33.5999,33.5999,5007,33.4918846921008,33.4918846921008,33.146508879709,33.146508879709,5075.48773569295,0.0,1.0
2022-05-26,34.18,34.18,34.18,34.18,2,33.7187811126953,33.7187811126953,33.7187811126953,33.7187811126953,2.02735679476451,0.0,1.0
2022-05-27,34.8223,34.8223,34.79,34.79,795,34.3524140298599,34.3524140298599,34.320549880359,34.320549880359,805.874325918891,0.0,1.0
2022-05-31,34.54,34.54,34.54,34.54,6,34.0739233362346,34.0739233362346,34.0739233362346,34.0739233362346,6.08207038429351,0.0,1.0
2022-06-01,34.246,34.246,34.05,34.05,8214,33.7838905203442,33.7838905203442,33.5905353097506,33.5905353097506,8326.35435609783,0.0,1.0
2022-06-02,34.6288,34.6288,33.91,33.91,1125,34.1615250847076,34.1615250847076,33.4524244450409,33.4524244450409,1140.38819705503,0.0,1.0
2022-06-03,34.25,34.42,34.25,34.42,594,33.7878365450502,33.9555425950548,33.7878365450502,33.9555425950548,602.124968045058,0.0,1.0
2022-06-06,34.3,34.348,34.3,34.348,2159,33.8371618538751,33.884514150347,33.8371618538751,33.884514150347,2188.53165994828,0.0,1.0
2022-06-07,34.71,34.71,34.63,34.63,2004,34.2416293862392,34.2416293862392,34.1627088921194,34.1627088921194,2031.41150835403,0.0,1.0
2022-06-08,33.92,34.41,33.92,34.41,6123,33.4622895068059,33.9456775332898,33.4622895068059,33.9456775332898,6206.75282717154,0.0,1.0
2022-06-09,33.41,34.04,33.41,34.04,1209,32.959171356792,33.5806702479856,32.959171356792,33.5806702479856,1225.53718243514,0.0,1.0
2022-06-10,32.8137,32.9,32.8137,32.9,28948,32.3709177237464,32.4560532067781,32.3709177237464,32.4560532067781,29343.9622474214,0.0,1.0
2022-06-13,31.6406,31.65,31.64,31.64,1559,31.2136473280968,31.2229204861559,31.2130554243909,31.2130554243909,1580.32462151893,0.0,1.0
2022-06-14,31.31,31.7001,31.31,31.7,4052,30.8875083861466,31.2723444455984,30.8875083861466,31.2722457949808,4107.42486619289,0.0,1.0
2022-06-15,31.61,31.73,31.445,31.73,3697,31.183460239096,31.3018409802757,31.0206867199738,31.3018409802757,3747.56903512218,0.0,1.0
2022-06-16,30.7426,30.7426,30.7426,30.7426,4,30.3277647816017,30.3277647816017,30.3277647816017,30.3277647816017,4.05471358952902,0.0,1.0
2022-06-17,30.7819,30.98,30.7819,30.98,1819,30.3665344743381,30.5619613479023,30.3665344743381,30.5619613479023,1843.88100483832,0.0,1.0
2022-06-21,31.31,31.445,31.31,31.445,574,30.8875083861466,31.0206867199738,30.8875083861466,31.0206867199738,581.851400097413,0.0,1.0
2022-06-22,31.48,31.48,31.48,31.48,111,31.0552144361512,31.0552144361512,31.0552144361512,31.0552144361512,112.51830210943,0.0,1.0
2022-06-23,31.76,31.76,31.76,31.76,3,31.3314361655706,31.3314361655706,31.3314361655706,31.3314361655706,3.04103519214676,0.0,1.0
2022-06-24,32.6379,32.6379,32.54,32.54,294,32.1974899379181,32.1974899379181,32.1009109832389,32.1009109832389,298.021448830382,0.0,1.0
2022-06-27,32.84,32.84,32.7399,32.7399,269,32.3968628361883,32.3968628361883,32.2981135679208,32.2981135679208,272.679488895826,0.0,1.0
2022-06-28,32.23,32.925,32.23,32.925,295,31.7950940685246,32.4807158611906,31.7950940685246,32.4807158611906,299.035127227765,0.0,1.0
2022-06-29,32.2571,32.2571,32.16,32.16,4673,31.8218283859077,31.8218283859077,31.7260386361698,31.7260386361698,4736.91915096727,0.0,1.0
2022-06-30,31.9977,32.22,31.9977,32.12,18229,31.5659286837242,31.7852290067596,31.5659286837242,31.6865783891098,18478.3435058811,0.0,1.0
2022-07-01,32.6,32.6,32.6,32.6,65,32.1601013538288,32.1601013538288,32.1601013538288,32.1601013538288,65.8890958298464,0.0,1.0
2022-07-05,32.32,32.32,32.32,32.32,40,31.8838796244094,31.8838796244094,31.8838796244094,31.8838796244094,40.5471358952901,0.0,1.0
2022-07-06,32.3469,32.3469,32.3469,32.3469,2,31.9104166405572,31.9104166405572,31.9104166405572,31.9104166405572,2.02735679476451,0.0,1.0
2022-07-07,32.5892,32.64,32.5892,32.64,342,32.1494470871226,32.1995616008887,32.1494470871226,32.1995616008887,346.678011904731,0.0,1.0
2022-07-08,32.4249,32.46,32.4,32.4,854,31.987364122324,32.0219904891191,31.9628001185292,31.9628001185292,865.681351364445,0.0,1.0
2022-07-11,32.3259,32.3259,32.3259,32.3259,854,31.8897000108507,31.8897000108507,31.8897000108507,31.8897000108507,865.681351364445,0.0,1.0
2022-07-12,32.0977,32.0977,32.06,32.06,300,31.6645793013739,31.6645793013739,31.62738801852,31.62738801852,304.103519214676,0.0,1.0
2022-07-13,32.03,32.17,31.99,32.09,335,31.597792833225,31.7359036979347,31.5583325861651,31.6569832038149,339.582263123055,0.0,1.0
2022-07-14,31.74,31.74,31.72,31.72,231,31.3117060420407,31.3117060420407,31.2919759185107,31.2919759185107,234.1597097953,0.0,1.0
2022-07-15,32.2163,32.23,32.1,32.17,9594,31.7815789339066,31.7950940685246,31.6668482655799,31.7359036979347,9725.23054448533,0.0,1.0
2022-07-18,31.9504,31.9504,31.9504,31.9504,9594,31.5192669415758,31.5192669415758,31.5192669415758,31.5192669415758,9725.23054448534,0.0,1.0
2022-07-19,32.6433,32.6433,32.6433,32.6433,30,32.2028170712711,32.2028170712711,32.2028170712711,32.2028170712711,30.4103519214676,0.0,1.0
2022-07-20,32.65,32.65,32.65,32.65,30,32.2094266626537,32.2094266626537,32.2094266626537,32.2094266626537,30.4103519214676,0.0,1.0
2022-07-21,32.82,32.82,32.67,32.67,588,32.3771327126583,32.3771327126583,32.2291567861836,32.2291567861836,596.042897660765,0.0,1.0
2022-07-22,32.87,32.87,32.72,32.72,239,32.4264580214832,32.4264580214832,32.2784820950085,32.2784820950085,242.269136974359,0.0,1.0
2022-07-25,33.06,33.06,32.85,33.02,1083,32.6138941950178,32.6138941950178,32.4067278979532,32.5744339479579,1097.81370436498,0.0,1.0
2022-07-26,32.9237,32.9237,32.9237,32.9237,1083,32.4794334031611,32.4794334031611,32.4794334031611,32.4794334031611,1097.81370436498,0.0,1.0
2022-07-27,33.18,33.31,32.83,32.88,1579,32.7322749361975,32.8605207391422,32.3869977744233,32.4363230832482,1600.59818946658,0.0,1.0
2022-07-28,33.98,33.98,33.69,33.69,1361,33.5214798773958,33.5214798773958,33.2353930862114,33.2353930862114,1379.61629883725,0.0,1.0
2022-07-29,34.0,34.12,33.91,33.91,3207,33.5412100009257,33.6595907421055,33.4524244450409,33.4524244450409,3250.86662040489,0.0,1.0
2022-08-01,34.14,34.14,34.14,34.14,9,33.6793208656354,33.6793208656354,33.6793208656354,33.6793208656354,9.12310557644029,0.0,1.0
2022-08-02,33.7948,34.24,33.78,34.14,27393,33.3387789335084,33.7779714832852,33.3241786420962,33.6793208656354,27767.692339492,0.0,1.0
2022-08-03,34.1305,34.19,34.08,34.13,2600,33.6699490569587,33.7286461744603,33.6201304950456,33.6694558038704,2635.56383319386,0.0,1.0
2022-08-04,34.08,34.21,34.03,34.21,5445,33.6201304950456,33.7483762979903,33.5708051862207,33.7483762979903,5519.47887374636,0.0,1.0
2022-08-05,34.15,34.15,33.89,33.955,2485,33.6891859274004,33.6891859274004,33.432694321511,33.4968172229833,2518.9908174949,0.0,1.0
2022-08-08,34.1596,34.2,34.1596,34.2,217,33.6986563866948,33.7385112362253,33.6986563866948,33.7385112362253,219.968212231949,0.0,1.0
2022-08-09,34.1506,34.19,34.1,34.1,276,33.6897778311063,33.7286461744603,33.6398606185755,33.6398606185755,279.775237677502,0.0,1.0
2022-08-10,34.6839,34.72,34.6839,34.72,102,34.2158815750326,34.2514944480042,34.2158815750326,34.2514944480042,103.39519653299,0.0,1.0
2022-08-11,34.7665,35.11,34.7665,34.97,4374,34.2973669852113,34.6362318568383,34.2973669852113,34.4981209921286,4433.82931014998,0.0,1.0
2022-08-12,35.2677,35.33,35.13,35.14,11236,34.791803880872,34.8532632156678,34.6559619803683,34.6658270421332,11389.690472987,0.0,1.0
2022-08-15,35.4429,35.4429,35.4429,35.4429,54,34.9646397629944,34.9646397629944,34.9646397629944,34.9646397629944,54.7386334586417,0.0,1.0
2022-08-16,35.5797,35.68,35.49,35.49,31084,35.0995938079393,35.1985403774421,35.0111042039075,35.0111042039075,31509.17930423,0.0,1.0
2022-08-17,35.36,35.36,35.34,35.36,449,34.8828584009628,34.8828584009628,34.8631282774328,34.8828584009628,455.141600424631,0.0,1.0
2022-08-18,35.4064,35.49,35.4064,35.48,1239,34.9286322875523,35.0111042039075,34.9286322875523,35.0012391421425,1255.94753435661,0.0,1.0
2022-08-19,35.11,35.11,35.11,35.11,11,34.6362318568383,34.6362318568383,34.6362318568383,34.6362318568383,11.1504623712048,0.0,1.0
2022-08-22,34.49,34.76,34.49,34.76,54918,34.0245980274097,34.2909546950641,34.0245980274097,34.2909546950641,55669.1902274385,0.0,1.0
2022-08-23,34.3682,34.485,34.36,34.45,1382,33.9044415751122,34.0196654965272,33.8963522244649,33.9851377803498,1400.90354518228,0.0,1.0
2022-08-24,34.4905,34.4905,34.4905,34.4905,1,34.0250912804979,34.0250912804979,34.0250912804979,34.0250912804979,1.01367839738225,0.0,1.0
2022-08-25,34.8278,34.8278,34.59,34.635,1518,34.3578398138306,34.3578398138306,34.1232486450594,34.1676414230018,1538.76380722626,0.0,1.0
2022-08-26,33.9334,33.9334,33.9334,33.9334,1518,33.475508689571,33.475508689571,33.475508689571,33.475508689571,1538.76380722626,0.0,1.0
2022-08-29,33.8357,33.94,33.8357,33.92,562,33.3791270361271,33.4820196303359,33.3791270361271,33.4622895068059,569.687259328827,0.0,1.0
2022-08-30,33.44,33.44,33.44,33.44,3,32.988766542087,32.988766542087,32.988766542087,32.988766542087,3.04103519214676,0.0,1.0
2022-08-31,33.2263,33.32,33.2263,33.305,807,32.7779501721694,32.8703858009072,32.7779501721694,32.8555882082598,818.038466687478,0.0,1.0
2022-09-01,33.3253,33.3253,33.19,33.19,2438,32.8756142836427,32.8756142836427,32.7421399979625,32.7421399979625,2471.34793281793,0.0,1.0
2022-09-02,33.0255,33.0255,33.0255,33.0255,1,32.5798597319286,32.5798597319286,32.5798597319286,32.5798597319286,1.01367839738225,0.0,1.0
2022-09-06,32.96,32.96,32.96,32.96,14,32.515243577368,32.515243577368,32.515243577368,32.515243577368,14.1914975633515,0.0,1.0
2022-09-07,33.6813,33.6813,33.4701,33.4701,1175,33.2268104824759,33.2268104824759,33.0184603779995,33.0184603779995,1191.07211692415,0.0,1.0
2022-09-08,33.8618,33.9,33.77,33.8596,2568,33.4048748473337,33.4425593832759,33.3143135803312,33.4027045337454,2603.12612447763,0.0,1.0
2022-09-09,34.2233,34.23,34.2233,34.23,309,33.7614968301377,33.7681064215202,33.7614968301377,33.7681064215202,313.226624791116,0.0,1.0
2022-09-12,34.59,34.59,34.46,34.55,3154,34.1232486450594,34.1232486450594,33.9950028421147,34.0837883979995,3197.14166534363,0.0,1.0
2022-09-13,33.3677,34.0,33.3677,34.0,308,32.9174421455262,33.5412100009257,32.9174421455262,33.5412100009257,312.212946393734,0.0,1.0
2022-09-14,33.2781,33.39,33.2,33.39,3912,32.829051192112,32.9394412332621,32.7520050597275,32.9394412332621,3965.50989055937,0.0,1.0
2022-09-15,33.0019,33.4,33.0019,33.4,208,32.5565781861633,32.949306295027,32.5565781861633,32.949306295027,210.845106655508,0.0,1.0
2022-09-16,32.8095,32.8095,32.8095,32.8095,78,32.3667743978051,32.3667743978051,32.3667743978051,32.3667743978051,79.0669149958157,0.0,1.0
2022-09-19,33.08,33.08,33.08,33.08,68,32.6336243185477,32.6336243185477,32.6336243185477,32.6336243185477,68.9301310219933,0.0,1.0
2022-09-20,32.5452,32.5452,32.5452,32.5452,21,32.1060408153567,32.1060408153567,32.1060408153567,32.1060408153567,21.2872463450273,0.0,1.0
2022-09-21,32.1441,32.845,32.1441,32.845,1003,31.7103531879634,32.4017953670708,31.7103531879634,32.4017953670708,1016.7194325744,0.0,1.0
2022-09-22,31.8326,31.865,31.7968,31.82,4347,31.4030565139844,31.4350193141029,31.3677395928657,31.3906265361605,4406.45999342065,0.0,1.0
2022-09-23,31.4181,31.4181,31.4181,31.4181,2,30.994149703826,30.994149703826,30.994149703826,30.994149703826,2.02735679476451,0.0,1.0
2022-09-26,31.0109,31.0109,31.0109,31.0109,2,30.5924443887561,30.5924443887561,30.5924443887561,30.5924443887561,2.02735679476451,0.0,1.0
2022-09-27,30.7388,30.7388,30.7388,30.7388,2,30.3240160581311,30.3240160581311,30.3240160581311,30.3240160581311,2.0273567947645,0.0,1.0
2022-09-28,31.2686,31.32,31.16,31.18,3300,30.8466670304396,30.8973734479116,30.7395324596719,30.7592625832019,3345.13871136144,0.0,1.0
2022-09-29,30.7051,30.7051,30.7051,30.7051,3300,30.2907707999831,30.2907707999831,30.2907707999831,30.2907707999831,3345.13871136143,0.0,1.0
2022-09-30,30.2034,30.32,30.2,30.32,602,29.7958406512341,29.9108672714138,29.792486530234,29.9108672714138,610.234395224117,0.0,1.0
2022-10-03,31.01,31.07,30.95,30.95,2759,30.5915565331973,30.6507469037871,30.5323661626074,30.5323661626074,2796.73869837763,0.0,1.0
2022-10-04,31.7908,31.84,31.77,31.84,311,31.3618205558068,31.4103566596904,31.3413012273356,31.4103566596904,315.25398158588,0.0,1.0
2022-10-05,31.5574,31.63,31.52,31.63,400,31.1315700142122,31.2031903626259,31.0946746832111,31.2031903626259,405.471358952901,0.0,1.0
2022-10-06,31.07,31.14,31.02,31.14,503,30.6507469037871,30.719802336142,30.6014215949622,30.719802336142,509.880233883274,0.0,1.0
2022-10-07,30.48,30.48,30.33,30.37,1105,30.0687082596534,30.0687082596534,29.9207323331787,29.9601925802387,1120.11462910739,0.0,1.0
2022-10-10,30.35,30.39,30.29,30.39,442,29.9404624567087,29.9799227037686,29.8812720861188,29.9799227037686,448.045851642956,0.0,1.0
2022-10-11,30.3459,30.37,30.31,30.37,300,29.9364177813851,29.9601925802387,29.9010022096488,29.9601925802387,304.103519214676,0.0,1.0
2022-10-12,30.1028,30.23,30.07,30.23,300,29.6965981298784,29.822081715529,29.6642407272893,29.822081715529,304.103519214676,0.0,1.0
2022-10-13,30.76,30.86,30.76,30.86,305,30.3449299890728,30.4435806067226,30.3449299890728,30.4435806067226,309.171911201587,0.0,1.0
2022-10-14,30.13,30.31,30.13,30.31,402,29.7234310978792,29.9010022096488,29.7234310978792,29.9010022096488,407.498715747666,0.0,1.0
2022-10-17,30.84,30.92,30.76,30.92,502,30.4238504831926,30.5027709773125,30.3449299890728,30.5027709773125,508.866555485892,0.0,1.0
2022-10-18,31.2274,31.26,31.19,31.1901,300,30.8060229759679,30.8381830773217,30.7691276449669,30.7692262955845,304.103519214676,0.0,1.0
2022-10-19,30.92,30.95,30.91,30.95,401,30.5027709773125,30.5323661626074,30.4929059155475,30.5323661626074,406.485037350283,0.0,1.0
2022-10-20,30.57,30.59,30.52,30.59,305,30.1574938155382,30.1772239390682,30.1081685067133,30.1772239390682,309.171911201587,0.0,1.0
2022-10-21,31.1934,31.1934,31.17,31.17,148,30.772481765967,30.772481765967,30.7493975214369,30.7493975214369,150.024402812573,0.0,1.0
2022-10-24,31.523,31.523,31.49,31.49,100,31.0976342017406,31.0976342017406,31.0650794979162,31.0650794979162,101.367839738225,0.0,1.0
2022-10-25,32.0392,32.0392,32.0,32.0,100,31.6068686900488,31.6068686900488,31.5681976479301,31.5681976479301,101.367839738225,0.0,1.0
2022-10-26,32.13,32.13,32.07,32.07,102,31.6964434508748,31.6964434508748,31.6372530802849,31.6372530802849,103.39519653299,0.0,1.0
2022-10-27,32.1838,32.1838,32.15,32.15,101,31.7495174831704,31.7495174831704,31.7161735744048,31.7161735744048,102.381518135608,0.0,1.0
2022-10-28,32.8553,32.893,32.75,32.82,1774,32.4119563806887,32.4491476635427,32.3080772803035,32.3771327126583,1798.26547695612,0.0,1.0
2022-10-31,32.7807,32.7807,32.73,32.77,3485,32.3383630199219,32.3383630199219,32.2883471567735,32.3278074038334,3532.66921487716,0.0,1.0
2022-11-01,32.7865,32.81,32.77,32.77,733,32.3440847557456,32.3672676508933,32.3278074038334,32.3278074038334,743.026265281192,0.0,1.0
2022-11-02,32.125,32.28,32.125,32.28,300,31.6915109199923,31.8444193773495,31.6915109199923,31.8444193773495,304.103519214676,0.0,1.0
2022-11-03,31.9911,32.16,31.9911,32.16,300,31.5594177429593,31.7260386361698,31.5594177429593,31.7260386361698,304.103519214676,0.0,1.0
2022-11-04,32.3219,32.4,32.3219,32.4,526,31.8857539861447,31.9628001185292,31.8857539861447,31.9628001185292,533.194837023066,0.0,1.0
2022-11-07,32.62,32.62,32.6,32.6,205,32.1798314773587,32.1798314773587,32.1601013538288,32.1601013538288,207.804071463362,0.0,1.0
2022-11-08,32.7362,32.88,32.7362,32.88,303,32.2944634950678,32.4363230832482,32.2944634950678,32.4363230832482,307.144554406823,0.0,1.0
2022-11-09,32.3047,32.635,32.3047,32.635,353,31.868786079909,32.1946290700062,31.868786079909,32.1946290700062,357.828474275935,0.0,1.0
2022-11-10,33.6599,33.6599,33.65,33.65,300,33.2056992502988,33.2056992502988,33.1959328391515,33.1959328391515,304.103519214676,0.0,1.0
2022-11-11,33.6105,33.69,33.6105,33.69,300,33.1569658451798,33.2353930862114,33.1569658451798,33.2353930862114,304.103519214676,0.0,1.0
2022-11-14,33.41,33.7,33.41,33.7,971,32.959171356792,33.2452581479764,32.959171356792,33.2452581479764,984.281723858168,0.0,1.0
2022-11-15,33.53,33.8,33.53,33.77,242,33.0775520979718,33.3439087656262,33.0775520979718,33.3143135803312,245.310172166505,0.0,1.0
2022-11-16,33.49,33.53,33.49,33.53,302,33.0380918509118,33.0775520979718,33.0380918509118,33.0775520979718,306.130876009441,0.0,1.0
2022-11-17,33.2785,33.2785,33.22,33.22,243,32.8294457945826,32.8294457945826,32.7717351832574,32.7717351832574,246.323850563887,0.0,1.0
2022-11-18,33.78,33.78,33.78,33.78,2,33.3241786420962,33.3241786420962,33.3241786420962,33.3241786420962,2.02735679476451,0.0,1.0
2022-11-21,33.7823,33.81,33.7823,33.81,201,33.3264476063022,33.3537738273912,33.3264476063022,33.3537738273912,203.749357873833,0.0,1.0
2022-11-22,34.06,34.06,34.03,34.03,239,33.6004003715156,33.6004003715156,33.5708051862207,33.5708051862207,242.269136974359,0.0,1.0
2022-11-23,34.2974,34.2974,34.2974,34.2974,239,33.8345969378162,33.8345969378162,33.8345969378162,33.8345969378162,242.269136974358,0.0,1.0
2022-11-25,34.4406,34.47,34.4406,34.47,412,33.9758646222907,34.0048679038797,33.9758646222907,34.0048679038797,417.635499721488,0.0,1.0
2022-11-28,34.0114,34.0114,34.0114,34.0114,1401,33.5524561713378,33.5524561713378,33.5524561713378,33.5524561713378,1420.16343473254,0.0,1.0
2022-11-29,34.0536,34.0536,34.0536,34.0536,1401,33.594086731986,33.594086731986,33.594086731986,33.594086731986,1420.16343473254,0.0,1.0
2022-11-30,34.6696,34.74,34.6696,34.7,863,34.2017745367087,34.2712245715341,34.2017745367087,34.2317643244742,874.804456940884,0.0,1.0
2022-12-01,34.8305,34.8305,34.8305,34.8305,34,34.3605033805072,34.3605033805072,34.3605033805072,34.3605033805072,34.4650655109966,0.0,1.0
2022-12-02,34.8646,34.8646,34.8646,34.8646,33,34.3941432411257,34.3941432411257,34.3941432411257,34.3941432411257,33.4513871136144,0.0,1.0
2022-12-05,34.268,34.36,34.268,34.36,763,33.8055936562271,33.8963522244649,33.8055936562271,33.8963522244649,773.43661720266,0.0,1.0
2022-12-06,34.0877,34.0877,34.0877,34.0877,13,33.6277265926046,33.6277265926046,33.6277265926046,33.6277265926046,13.1778191659693,0.0,1.0
2022-12-07,34.0838,34.0838,34.0838,34.0838,13,33.6238792185162,33.6238792185162,33.6238792185162,33.6238792185162,13.1778191659693,0.0,1.0
2022-12-08,34.2868,34.2868,34.2868,34.2868,112,33.8241399723453,33.8241399723453,33.8241399723453,33.8241399723453,113.531980506812,0.0,1.0
2022-12-09,34.09,34.3,34.09,34.24,21502,33.6299955568105,33.8371618538751,33.6299955568105,33.7779714832852,21796.1129005132,0.0,1.0
2022-12-12,34.5048,34.54,34.5048,34.54,100,34.0391983188218,34.0739233362346,34.0391983188218,34.0739233362346,101.367839738225,0.0,1.0
2022-12-13,34.59,34.59,34.59,34.59,3,34.1232486450594,34.1232486450594,34.1232486450594,34.1232486450594,3.04103519214676,0.0,1.0
2022-12-14,34.5283,34.5283,34.5283,34.5283,55,34.0623812139695,34.0623812139695,34.0623812139695,34.0623812139695,55.752311856024,0.0,1.0
2022-12-15,33.82,33.82,33.82,33.82,32,33.3636388891561,33.3636388891561,33.3636388891561,33.3636388891561,32.4377087162321,0.0,1.0
2022-12-16,33.5278,33.5278,33.32,33.32,2418,33.0753817843835,33.0753817843835,32.8703858009072,32.8703858009072,2451.07436487029,0.0,1.0
2022-12-19,33.2683,33.2683,33.2683,33.2683,2418,32.8193834315823,32.8193834315823,32.8193834315823,32.8193834315823,2451.07436487029,0.0,1.0
2022-12-20,33.33,33.33,33.33,33.33,75,32.8802508626722,32.8802508626722,32.8802508626722,32.8802508626722,76.025879803669,0.0,1.0
2022-12-21,33.6938,33.72,33.6938,33.72,130,33.2391418096821,33.2649882715063,33.2391418096821,33.2649882715063,131.778191659693,0.0,1.0
2022-12-22,33.58,33.58,33.58,33.58,2,33.1268774067967,33.1268774067967,33.1268774067967,33.1268774067967,2.0273567947645,0.0,1.0
2022-12-23,33.49,33.49,33.25,33.25,201,33.3321496120023,33.3321496120023,33.0932808181271,33.0932808181271,201.951871642149,0.29808,1.0
2022-12-27,33.5301,33.5301,33.44,33.44,2973,33.3720606063123,33.3720606063123,33.282385279945,33.282385279945,2987.07917608014,0.0,1.0
2022-12-28,33.0909,33.73,33.0909,33.71,18510,32.9349307135207,33.5710184058775,32.9349307135207,33.5511126730546,18597.6574333143,0.0,1.0
2022-12-29,33.55,33.58,33.51,33.56,13388,33.3918668104711,33.4217254097055,33.3520553448252,33.4018196768826,13451.4012813189,0.0,1.0
2022-12-30,33.31,33.32,33.2,33.32,4963,33.1529980165959,33.1629508830074,33.0435164860698,33.1629508830074,4986.5031789054,0.0,1.0
2023-01-03,33.3563,33.59,33.13,33.59,3402,33.199079788081,33.431678276117,32.9738464211895,33.431678276117,3418.11078271936,0.0,1.0
2023-01-04,33.795,33.84,33.57,33.84,1080,33.6357120375521,33.6804999364037,33.411772543294,33.6804999364037,1085.11453419662,0.0,1.0
2023-01-05,33.3,33.3,33.3,33.3,5,33.1430451501844,33.1430451501844,33.1430451501844,33.1430451501844,5.02367839905844,0.0,1.0
2023-01-06,34.1941,34.1941,33.88,33.88,1676,34.0329309360337,34.0329309360337,33.7203114020495,33.7203114020495,1683.93699936439,0.0,1.0
2023-01-09,34.17,34.43,34.17,34.43,2705,34.0089445279821,34.2677190546802,34.0089445279821,34.2677190546802,2717.81001389061,0.0,1.0
2023-01-10,34.08,34.16,34.08,34.12,657,33.9193687302789,33.9989916615706,33.9193687302789,33.9591801959247,660.111341636277,0.0,1.0
2023-01-11,34.4,34.4,34.4,34.4,10,34.2378604554458,34.2378604554458,34.2378604554458,34.2378604554458,10.0473567981169,0.0,1.0
2023-01-12,34.545,34.62,34.545,34.62,1090,34.3821770184121,34.4568235164981,34.3821770184121,34.4568235164981,1095.16189099474,0.0,1.0
2023-01-13,34.42,34.42,34.25,34.25,826,34.2577661882687,34.2577661882687,34.0885674592738,34.0885674592738,829.911671524454,0.0,1.0
2023-01-17,34.5419,34.72,34.34,34.53,39165,34.3790916298245,34.5563521806127,34.178143256977,34.3672477187949,39350.4728998247,0.0,1.0
2023-01-18,33.6,33.71,33.6,33.71,944,33.4416311425285,33.5511126730546,33.4416311425285,33.5511126730546,948.470481742231,0.0,1.0
2023-01-19,33.3469,33.48,33.3469,33.48,246,33.1897240936542,33.3221967455908,33.1897240936542,33.3221967455908,247.164977233675,0.0,1.0
2023-01-20,33.7584,33.7584,33.4101,33.53,3293,33.5992845464861,33.5992845464861,33.2526262093747,33.3719610776482,3308.59459361988,0.0,1.0
2023-01-23,34.0051,34.0051,34.0051,34.0051,10,33.844821760857,33.844821760857,33.844821760857,33.844821760857,10.0473567981169,0.0,1.0
2023-01-24,34.06,34.06,33.9,34.0,660,33.8994629974559,33.8994629974559,33.7402171348725,33.8397457989871,663.125548675714,0.0,1.0
2023-01-25,34.0609,34.0609,33.7901,33.7901,2869,33.9003587554329,33.9003587554329,33.6308351330104,33.6308351330104,2882.58666537973,0.0,1.0
2023-01-26,34.2263,34.27,34.22,34.27,974,34.0649791658786,34.1084731920967,34.0587088600394,34.1084731920967,978.612552136584,0.0,1.0
2023-01-27,34.2185,34.46,34.2185,34.32,1495,34.0572159300777,34.2975776539146,34.0572159300777,34.1582375241541,1502.07984131847,0.0,1.0
2023-01-30,34.1,34.1,34.1,34.1,8,33.9392744631018,33.9392744631018,33.9392744631018,33.9392744631018,8.03788543849349,0.0,1.0
2023-01-31,34.4658,34.4658,34.1,34.1,2621,34.3033503164332,34.3033503164332,33.9392744631018,33.9392744631018,2633.41221678643,0.0,1.0
2023-02-01,34.72,34.86,34.47,34.47,662,34.5563521806127,34.6956923103733,34.3075305203261,34.3075305203261,665.135020035337,0.0,1.0
2023-02-02,34.94,34.94,34.94,34.94,157,34.775315241665,34.775315241665,34.775315241665,34.775315241665,157.743501730435,0.0,1.0
2023-02-03,34.43,34.5201,34.43,34.52,3486,34.2677190546802,34.3573943810475,34.2677190546802,34.3572948523834,3502.50857982354,0.0,1.0
2023-02-06,34.24,34.31,34.24,34.31,25127,34.0786145928623,34.1482846577426,34.0786145928623,34.1482846577426,25245.9934266283,0.0,1.0
2023-02-07,34.6194,34.6194,34.23,34.305,791,34.4562263445134,34.4562263445134,34.0686617264509,34.1433082245369,794.745922731044,0.0,1.0
2023-02-08,34.3332,34.3332,34.3332,34.3332,55,34.1713753078172,34.1713753078172,34.1713753078172,34.1713753078172,55.2604623896428,0.0,1.0
2023-02-09,34.0197,34.39,34.0197,34.35,327,33.8593529458177,34.2279075890343,33.8593529458177,34.1880961233885,328.548567298422,0.0,1.0
2023-02-10,34.0116,34.0116,34.0116,34.0116,236,33.8512911240244,33.8512911240244,33.8512911240244,33.8512911240244,237.117620435558,0.0,1.0
2023-02-13,34.4769,34.4769,34.38,34.425,208,34.31439799815,34.31439799815,34.2179547226229,34.2627426214745,208.985021400831,0.0,1.0
2023-02-14,34.4691,34.4691,34.4691,34.4691,17,34.306634762349,34.306634762349,34.306634762349,34.306634762349,17.0805065567987,0.0,1.0
2023-02-15,34.5798,34.5798,34.31,34.31,1371,34.416812993524,34.416812993524,34.1482846577426,34.1482846577426,1377.49261702182,0.0,1.0
2023-02-16,34.13,34.3499,34.13,34.2498,1266,33.9691330623362,34.1879965947243,33.9691330623362,34.0883684019456,1271.9953706416,0.0,1.0
2023-02-17,34.0412,34.0412,33.88,33.88,1081,33.8807516086024,33.8807516086024,33.7203114020495,33.7203114020495,1086.11926987643,0.0,1.0
2023-02-21,33.3656,33.3656,33.3656,33.3656,45,33.2083359538437,33.2083359538437,33.2083359538437,33.2083359538437,45.2131055915259,0.0,1.0
2023-02-22,33.2794,33.2794,33.2794,33.2794,106,33.1225422453768,33.1225422453768,33.1225422453768,33.1225422453768,106.501982060039,0.0,1.0
2023-02-23,33.4859,33.535,33.4859,33.525,703,33.3280689367736,33.3769375108539,33.3280689367736,33.3669846444424,706.329182907616,0.0,1.0
2023-02-24,33.1475,33.1475,33.1475,33.1475,703,32.9912639374096,32.9912639374096,32.9912639374096,32.9912639374096,706.329182907615,0.0,1.0
2023-02-27,33.2216,33.25,33.2216,33.25,840,33.0650146775185,33.0932808181271,33.0650146775185,33.0932808181271,843.977971041818,0.0,1.0
2023-02-28,33.1771,33.1771,33.1771,33.1771,2,33.0207244219875,33.0207244219875,33.0207244219875,33.0207244219875,2.00947135962338,0.0,1.0
2023-03-01,32.98,32.98,32.98,32.98,5,32.8245534250175,32.8245534250175,32.8245534250175,32.8245534250175,5.02367839905844,0.0,1.0
2023-03-02,33.2641,33.2641,33.2641,33.2641,64,33.1073143597673,33.1073143597673,33.1073143597673,33.1073143597673,64.3030835079479,0.0,1.0
2023-03-03,33.7666,33.7666,33.48,33.49,2002,33.6074458969435,33.6074458969435,33.3221967455908,33.3321496120023,2011.480830983,0.0,1.0
2023-03-06,33.7152,33.7152,33.7152,33.7152,6,33.5562881635885,33.5562881635885,33.5562881635885,33.5562881635885,6.02841407887013,0.0,1.0
2023-03-07,33.1914,33.38,33.1914,33.38,606,33.0349570209559,33.2226680814762,33.0349570209559,33.2226680814762,608.869821965882,0.0,1.0
2023-03-08,33.24,33.24,33.24,33.24,72,33.0833279517156,33.0833279517156,33.0833279517156,33.0833279517156,72.3409689464415,0.0,1.0
2023-03-09,32.5706,33.45,32.52,33.45,1177,32.4170830741321,33.2923381463564,32.36672157009,33.2923381463564,1182.57389513835,0.0,1.0
2023-03-10,31.9797,32.28,31.9797,32.28,1575,31.8289681978785,32.1278527762148,31.8289681978785,32.1278527762148,1582.45869570341,0.0,1.0
2023-03-13,31.73,31.73,31.73,31.73,77,31.5804451235842,31.5804451235842,31.5804451235842,31.5804451235842,77.3646473454998,0.0,1.0
2023-03-14,32.29,32.29,32.29,32.29,2,32.1378056426263,32.1378056426263,32.1378056426263,32.1378056426263,2.00947135962337,0.0,1.0
2023-03-15,31.8596,31.8596,31.8596,31.8596,4,31.7094342722768,31.7094342722768,31.7094342722768,31.7094342722768,4.01894271924674,0.0,1.0
2023-03-16,32.4088,32.4088,31.76,31.76,250,32.2560456955945,32.2560456955945,31.6103037228186,31.6103037228186,251.183919952922,0.0,1.0
2023-03-17,31.97,32.23,31.97,32.23,382,31.8193139174594,32.0780884441575,31.8193139174594,32.0780884441575,383.809029688064,0.0,1.0
2023-03-20,32.29,32.29,32.29,32.29,2,32.1378056426263,32.1378056426263,32.1378056426263,32.1378056426263,2.00947135962337,0.0,1.0
2023-03-21,32.744,32.8,32.54,32.6,23041,32.5896657777069,32.6454018296111,32.386627302913,32.4463445013818,23150.1147985411,0.0,1.0
2023-03-22,32.144,32.81,32.144,32.81,4735,31.9924937930189,32.6553546960226,31.9924937930189,32.6553546960226,4757.42344390833,0.0,1.0
2023-03-23,32.1585,32.51,32.1,32.51,307,32.0069254493155,32.3567687036786,31.9487011808084,32.3567687036786,308.453853702188,0.0,1.0
2023-03-24,32.2876,32.2876,31.9167,31.97,940,32.1354169546875,32.1354169546875,31.7662651394862,31.8193139174594,944.451539022987,0.0,1.0
2023-03-27,32.4267,32.53,32.4267,32.52,312,32.273861326471,32.3766744365015,32.273861326471,32.36672157009,313.477532101247,0.0,1.0
2023-03-28,32.4331,32.49,32.4331,32.49,409,32.2802311609744,32.3368629708556,32.2802311609744,32.3368629708556,410.93689304298,0.0,1.0
2023-03-29,32.9047,32.9047,32.9047,32.9047,3,32.7496083409392,32.7496083409392,32.7496083409392,32.7496083409392,3.01420703943506,0.0,1.0
2023-03-30,33.13,33.13,33.13,33.13,4,32.9738464211895,32.9738464211895,32.9738464211895,32.9738464211895,4.01894271924675,0.0,1.0
2023-03-31,33.5706,33.5706,33.37,33.37,1502,33.4123697152787,33.4123697152787,33.2127152150647,33.2127152150647,1509.11299107716,0.0,1.0
2023-04-03,33.6495,33.6495,33.6495,33.6495,15,33.4908978312652,33.4908978312652,33.4908978312652,33.4908978312652,15.0710351971753,0.0,1.0
2023-04-04,33.3767,33.3767,33.3767,33.3767,1,33.2193836355604,33.2193836355604,33.2193836355604,33.2193836355604,1.00473567981169,0.0,1.0
2023-04-05,33.306,33.306,33.26,33.26,161,33.1490168700313,33.1490168700313,33.1032336845386,33.1032336845386,161.762444449682,0.0,1.0
2023-04-06,33.37,33.37,33.37,33.37,3,33.2127152150647,33.2127152150647,33.2127152150647,33.2127152150647,3.01420703943506,0.0,1.0
2023-04-10,33.45,33.45,33.15,33.15,217,33.2923381463564,33.2923381463564,32.9937521540124,32.9937521540124,218.027642519136,0.0,1.0
2023-04-11,33.5816,33.5816,33.5816,33.5816,1,33.4233178683314,33.4233178683314,33.4233178683314,33.4233178683314,1.00473567981169,0.0,1.0
2023-04-12,33.4322,33.5703,33.4322,33.5703,9334,33.274622044144,33.4120711292864,33.274622044144,33.4120711292864,9378.2028353623,0.0,1.0
2023-04-13,33.7993,33.83,33.585,33.585,257,33.639991770109,33.6705470699922,33.4267018429112,33.4267018429112,258.217069711603,0.0,1.0
2023-04-14,33.6969,33.72,33.6969,33.72,105,33.5380744180556,33.561065539466,33.5380744180556,33.561065539466,105.497246380227,0.0,1.0
2023-04-17,33.8464,33.88,33.8464,33.88,100,33.686869770907,33.7203114020495,33.686869770907,33.7203114020495,100.473567981169,0.0,1.0
2023-04-18,33.8908,33.94,33.83,33.84,8809,33.7310604977739,33.7800286005183,33.6705470699922,33.6804999364037,8850.71660346115,0.0,1.0
2023-04-19,33.8606,33.8606,33.8606,33.8606,58,33.7010028412113,33.7010028412113,33.7010028412113,33.7010028412113,58.2746694290778,0.0,1.0
2023-04-20,33.6661,33.6661,33.6661,33.6661,1,33.5074195895082,33.5074195895082,33.5074195895082,33.5074195895082,1.00473567981169,0.0,1.0
2023-04-21,33.65,33.82,33.6,33.82,19735,33.4913954745858,33.6605942035807,33.4416311425285,33.6605942035807,19828.4586410836,0.0,1.0
2023-04-24,33.7423,33.76,33.64,33.64,765,33.5832604315636,33.6008770051119,33.4814426081743,33.4814426081743,768.622795055941,0.0,1.0
2023-04-25,33.2033,33.29,33.2033,33.21,471,33.0468009319856,33.133092283773,33.0468009319856,33.0534693524812,473.230505191304,0.0,1.0
2023-04-26,32.9781,33.11,32.814,33.11,12795,32.8226623803993,32.9539406883666,32.6593358425872,32.9539406883666,12855.5930231905,0.0,1.0
2023-04-27,33.5318,33.5318,33.15,33.15,339,33.3737525936022,33.3737525936022,32.9937521540124,32.9937521540124,340.605395456162,0.0,1.0
2023-04-28,33.83,33.83,33.59,33.59,5705,33.6705470699922,33.6705470699922,33.431678276117,33.431678276117,5732.01705332567,0.0,1.0
2023-05-01,33.89,33.91,33.89,33.91,430,33.730264268461,33.7501700012839,33.730264268461,33.7501700012839,432.036342319025,0.0,1.0
2023-05-02,33.435,33.435,33.43,33.43,1832,33.2774088467392,33.2774088467392,33.2724324135335,33.2724324135335,1840.67576541501,0.0,1.0
2023-05-03,33.1803,33.6,33.1803,33.56,1590,33.0239093392392,33.4416311425285,33.0239093392392,33.4018196768826,1597.52973090058,0.0,1.0
2023-05-04,32.9216,32.9216,32.9216,32.9216,1,32.7664286851745,32.7664286851745,32.7664286851745,32.7664286851745,1.00473567981169,0.0,1.0
2023-05-05,33.5192,33.5192,33.5192,33.5192,7,33.3612119819238,33.3612119819238,33.3612119819238,33.3612119819238,7.03314975868181,0.0,1.0
2023-05-08,33.53,33.54,33.4502,33.4502,733,33.3719610776482,33.3819139440596,33.2925372036847,33.2925372036847,736.471253301966,0.0,1.0
2023-05-09,33.3583,33.3583,33.3583,33.3583,733,33.2010703613633,33.2010703613633,33.2010703613633,33.2010703613633,736.471253301966,0.0,1.0
2023-05-10,33.532,33.532,33.532,33.532,2,33.3739516509305,33.3739516509305,33.3739516509305,33.3739516509305,2.00947135962337,0.0,1.0
2023-05-11,33.5061,33.52,33.4501,33.52,468,33.3481737269248,33.3620082112367,33.2924376750206,33.3620082112367,470.216298151869,0.0,1.0
2023-05-12,33.4406,33.4406,33.4406,33.4406,468,33.2829824519297,33.2829824519297,33.2829824519297,33.2829824519297,470.216298151869,0.0,1.0
2023-05-15,33.6156,33.6156,33.6156,33.6156,37,33.4571576141303,33.4571576141303,33.4571576141303,33.4571576141303,37.1752201530325,0.0,1.0
2023-05-16,33.4283,33.44,33.4283,33.44,900,33.2707404262436,33.282385279945,33.2707404262436,33.282385279945,904.262111830517,0.0,1.0
2023-05-17,33.8296,33.8296,33.8296,33.8296,10,33.6701489553357,33.6701489553357,33.6701489553357,33.6701489553357,10.0473567981169,0.0,1.0
2023-05-18,34.2763,34.2763,34.2763,34.2763,10,34.1147434979359,34.1147434979359,34.1147434979359,34.1147434979359,10.0473567981169,0.0,1.0
2023-05-19,34.2032,34.2032,34.17,34.17,354,34.0419880444681,34.0419880444681,34.0089445279821,34.0089445279821,355.676430653337,0.0,1.0
2023-05-22,34.2665,34.2665,34.18,34.18,1221,34.1049896888527,34.1049896888527,34.0188973943935,34.0188973943935,1226.78226505007,0.0,1.0
2023-05-23,33.8775,34.07,33.8775,34.07,203,33.7178231854466,33.9094158638674,33.7178231854466,33.9094158638674,203.961343001773,0.0,1.0
2023-05-24,33.5884,33.5884,33.48,33.48,342,33.4300858174911,33.4300858174911,33.3221967455908,33.3221967455908,343.619602495597,0.0,1.0
2023-05-25,34.0115,34.0115,33.8,33.91,986,33.8511915953603,33.8511915953603,33.6406884707578,33.7501700012839,990.669380294323,0.0,1.0
2023-05-26,34.5984,34.5984,34.46,34.46,185,34.4353253250493,34.4353253250493,34.2975776539146,34.2975776539146,185.876100765162,0.0,1.0
2023-05-30,34.6303,34.6303,34.61,34.61,155,34.4670749689019,34.4670749689019,34.4468706500866,34.4468706500866,155.734030370811,0.0,1.0
2023-05-31,34.3907,34.44,34.3907,34.41,3633,34.2286042896831,34.2776719210917,34.2286042896831,34.2478133218573,3650.20472475586,0.0,1.0
2023-06-01,34.7167,34.7167,34.7167,34.7167,7,34.553067734697,34.553067734697,34.553067734697,34.553067734697,7.0331497586818,0.0,1.0
2023-06-02,35.2372,35.2372,35.2372,35.2372,2,35.0711144314138,35.0711144314138,35.0711144314138,35.0711144314138,2.00947135962337,0.0,1.0
2023-06-05,35.1893,35.24,35.1893,35.24,1514,35.0234402013029,35.073901234009,35.0234402013029,35.073901234009,1521.16981923489,0.0,1.0
2023-06-06,35.3072,35.33,35.17,35.2732,5158,35.1407844962941,35.1634770317122,35.0042311691287,35.1069447504951,5182.42663646868,0.0,1.0
2023-06-07,35.1003,35.375,35.1003,35.375,2857,34.9348596902408,35.2082649305638,34.9348596902408,35.2082649305638,2870.52983722199,0.0,1.0
2023-06-08,35.29,35.35,35.19,35.19,3302,35.1236655660663,35.1833827645351,35.0241369019517,35.0241369019517,3317.63721473819,0.0,1.0
2023-06-09,35.3771,35.5852,35.3771,35.5852,1007,35.2103550325102,35.4174741825328,35.2103550325102,35.4174741825328,1011.76882957037,0.0,1.0
2023-06-12,35.7758,35.8,35.7758,35.8,103,35.6071758163354,35.6312617530511,35.6071758163354,35.6312617530511,103.487775020604,0.0,1.0
2023-06-13,36.0986,36.12,35.97,35.97,2101,35.9284543440975,35.9497534782181,35.8004604820461,35.8004604820461,2110.94966328436,0.0,1.0
2023-06-14,36.17,36.26,36.1,36.26,1055,35.9995178102754,36.0890936079786,35.9298477453952,36.0890936079786,1059.99614220133,0.0,1.0
2023-06-15,36.68,36.72,36.62,36.71,993,36.5071139972602,36.5469254629061,36.4473967987914,36.5369725964946,997.702530053006,0.0,1.0
2023-06-16,36.485,36.7,36.485,36.64,46732,36.3130331022366,36.5270197300832,36.3130331022366,36.4673025316144,46953.3077889598,0.0,1.0
2023-06-20,36.321,36.41,36.321,36.38,1640,36.1498060930886,36.2383866041506,36.1498060930886,36.2085280049162,1647.76651489116,0.0,1.0
2023-06-21,36.059,36.23,36.0108,36.0108,10346,35.8890409931081,36.0592350087442,35.8410681770049,35.8410681770049,10394.9953433317,0.0,1.0
2023-06-22,36.1694,36.2,35.96,35.96,5746,35.9989206382907,36.0293764095098,35.7905076156346,35.7905076156346,5773.21121619796,0.0,1.0
2023-06-23,35.864,35.89,35.85,35.87,448,35.6949600980845,35.7208375507543,35.6810260851085,35.7009318179314,450.121584555636,0.0,1.0
2023-06-26,35.6937,35.6937,35.6937,35.6937,36,35.5254627830973,35.5254627830973,35.5254627830973,35.5254627830973,36.1704844732207,0.0,1.0
2023-06-27,36.2117,36.2117,36.17,36.17,101,36.0410212632112,36.0410212632112,35.9995178102754,35.9995178102754,101.47830366098,0.0,1.0
2023-06-28,36.1703,36.1703,36.06,36.11,597,35.9998163962678,35.9998163962678,35.8900362797493,35.9398006118066,599.827200847576,0.0,1.0
2023-06-29,36.2978,36.2978,36.27,36.27,102,36.126715443014,36.126715443014,36.0990464743901,36.0990464743901,102.483039340792,0.0,1.0
2023-06-30,36.8,36.86,36.74,36.86,704,36.6265483941978,36.6862655926666,36.566831195729,36.6862655926666,707.333918587428,0.0,1.0
2023-07-03,36.8513,36.8513,36.81,36.81,170,36.6776065988887,36.6776065988887,36.6365012606093,36.6365012606093,170.805065567987,0.0,1.0
2023-07-05,36.7785,36.7785,36.74,36.74,100,36.6051497314132,36.6051497314132,36.566831195729,36.566831195729,100.473567981169,0.0,1.0
2023-07-06,36.4881,36.4881,36.45,36.45,103,36.3161184908242,36.3161184908242,36.2781980697965,36.2781980697965,103.487775020604,0.0,1.0
2023-07-07,36.4489,36.4489,36.41,36.41,101,36.2771032544912,36.2771032544912,36.2383866041506,36.2383866041506,101.47830366098,0.0,1.0
2023-07-10,36.5879,36.5879,36.56,36.56,101,36.4154480976106,36.4154480976106,36.3876796003226,36.3876796003226,101.47830366098,0.0,1.0
2023-07-11,36.8976,36.8976,36.86,36.86,103,36.7236883703737,36.7236883703737,36.6862655926666,36.6862655926666,103.487775020604,0.0,1.0
2023-07-12,37.18,37.18,37.15,37.15,2314,37.0047573178336,37.0047573178336,36.9748987185992,36.9748987185992,2324.95836308424,0.0,1.0
2023-07-13,37.68,37.68,37.6,37.6,136,37.5024006384069,37.5024006384069,37.4227777071152,37.4227777071152,136.644052454389,0.0,1.0
2023-07-14,37.4843,37.4843,37.44,37.44,170,37.3076230427345,37.3076230427345,37.2635318445317,37.2635318445317,170.805065567987,0.0,1.0
2023-07-17,37.7256,37.7256,37.64,37.72,3336,37.5477857092432,37.5477857092432,37.462589172761,37.5422121040528,3351.79822785179,0.0,1.0
2023-07-18,37.97,37.97,37.81,37.81,570,37.7910337643394,37.7910337643394,37.631787901756,37.631787901756,572.699337492662,0.0,1.0
2023-07-19,37.9454,38.17,37.79,38.1427,43208,37.7665497129672,37.9900910925688,37.611882168933,37.9629197672655,43412.6192533034,0.0,1.0
2023-07-20,37.5867,37.5867,37.5867,37.5867,2,37.4095403947879,37.4095403947879,37.4095403947879,37.4095403947879,2.00947135962337,0.0,1.0
2023-07-21,37.54,37.54,37.54,37.54,5,37.3630605086464,37.3630605086464,37.3630605086464,37.3630605086464,5.02367839905843,0.0,1.0
2023-07-24,37.6418,37.6418,37.61,37.61,4002,37.4643806887151,37.4643806887151,37.4327305735266,37.4327305735266,4020.95219060637,0.0,1.0
2023-07-25,37.76,37.89,37.76,37.84,10643,37.5820235696986,37.7114108330477,37.5820235696986,37.6616465009904,10693.4018402358,0.0,1.0
2023-07-26,37.744,37.744,37.68,37.68,1118,37.5660989834403,37.5660989834403,37.5024006384069,37.5024006384069,1123.29449002947,0.0,1.0
2023-07-27,37.62,38.3,37.62,38.25,2639,37.4426834399381,38.1194783559178,37.4426834399381,38.0697140238605,2651.49745902304,0.0,1.0
2023-07-28,38.045,38.14,38.0,38.1,5612,37.8656802624254,37.9602324933344,37.8208923635738,37.9204210276885,5638.57663510319,0.0,1.0
2023-07-31,38.04,38.11,38.01,38.11,1087,37.8607038292197,37.9303738941,37.8308452299853,37.9303738941,1092.1476839553,0.0,1.0
2023-08-01,37.985,38.03,37.95,37.99,3218,37.8059630639566,37.8507509628082,37.7711280315165,37.8109394971624,3233.23941763401,0.0,1.0
2023-08-02,37.4456,37.5098,37.385,37.42,6368,37.2691054497221,37.3330028520837,37.2087910792686,37.2436261117088,6398.15680904083,0.0,1.0
2023-08-03,37.26,37.38,37.26,37.38,1490,37.0843802491253,37.2038146460629,37.0843802491253,37.2038146460629,1497.05616291941,0.0,1.0
2023-08-04,37.079,37.079,37.079,37.079,24,36.9042333670778,36.9042333670778,36.9042333670778,36.9042333670778,24.1136563154805,0.0,1.0
2023-08-07,37.41,37.41,37.41,37.41,63,37.2336732452973,37.2336732452973,37.2336732452973,37.2336732452973,63.2983478281363,0.0,1.0
2023-08-08,37.16,37.16,36.8401,36.8401,310,36.9848515850106,36.9848515850106,36.6664593885078,36.6664593885078,311.468060741623,0.0,1.0
2023-08-09,36.83,36.9103,36.7,36.76,6592,36.6564069934322,36.7363285107163,36.5270197300832,36.586736928552,6623.21760131864,0.0,1.0
2023-08-10,36.88,36.88,36.88,36.88,85,36.7061713254896,36.7061713254896,36.7061713254896,36.7061713254896,85.4025327839933,0.0,1.0
2023-08-11,36.6873,36.6873,36.6873,36.6873,100,36.5143795897406,36.5143795897406,36.5143795897406,36.5143795897406,100.473567981169,0.0,1.0
2023-08-14,36.9671,36.9671,36.8,36.84,3633,36.7928607919334,36.7928607919334,36.6265483941978,36.6663598598437,3650.20472475586,0.0,1.0
2023-08-15,36.69,36.85,36.69,36.78,4652,36.5170668636717,36.6763127262552,36.5170668636717,36.6066426613749,4674.03038248397,0.0,1.0
2023-08-16,36.22,36.22,36.22,36.22,178,36.0492821423327,36.0492821423327,36.0492821423327,36.0492821423327,178.84295100648,0.0,1.0
2023-08-17,35.98,35.98,35.98,35.98,2,35.8104133484575,35.8104133484575,35.8104133484575,35.8104133484575,2.00947135962338,0.0,1.0
2023-08-18,35.85,35.85,35.85,35.85,756,35.6810260851085,35.6810260851085,35.6810260851085,35.6810260851085,759.580173937635,0.0,1.0
2023-08-21,36.38,36.38,36.18,36.18,777,36.2085280049162,36.2085280049162,36.0094706766869,36.0094706766869,780.679623213681,0.0,1.0
2023-08-22,36.2262,36.24,36.2262,36.24,800,36.0554529195079,36.0691878751557,36.0554529195079,36.0691878751557,803.788543849349,0.0,1.0
2023-08-23,36.77,36.77,36.77,36.77,3,36.5966897949634,36.5966897949634,36.5966897949634,36.5966897949634,3.01420703943506,0.0,1.0
2023-08-24,36.11,36.11,36.11,36.11,4,35.9398006118066,35.9398006118066,35.9398006118066,35.9398006118066,4.01894271924675,0.0,1.0
2023-08-25,36.29,36.29,36.29,36.29,2,36.118952207213,36.118952207213,36.118952207213,36.118952207213,2.00947135962337,0.0,1.0
2023-08-28,36.64,36.64,36.51,36.51,429,36.4673025316144,36.4673025316144,36.3379152682653,36.3379152682653,431.031606639213,0.0,1.0
2023-08-29,37.09,37.13,36.66,36.7,10975,36.9151815201304,36.9549929857762,36.4872082644373,36.5270197300832,11026.9740859333,0.0,1.0
2023-08-30,37.37,37.37,37.29,37.34,2481,37.1938617796514,37.1938617796514,37.1142388483597,37.164003180417,2492.7492216128,0.0,1.0
2023-08-31,37.465,37.57,37.465,37.57,540,37.2884140105604,37.3929191078808,37.2884140105604,37.3929191078808,542.55726709831,0.0,1.0
2023-09-01,37.5,37.5,37.41,37.41,368,37.3232490430005,37.3232490430005,37.2336732452973,37.2336732452973,369.742730170701,0.0,1.0
2023-09-05,37.37,37.37,37.37,37.37,16,37.1938617796514,37.1938617796514,37.1938617796514,37.1938617796514,16.075770876987,0.0,1.0
2023-09-06,37.0374,37.038,36.99,36.99,7344,36.862829442806,36.8634266147907,36.8156528560157,36.8156528560157,7378.77883253704,0.0,1.0
2023-09-07,36.9487,36.9487,36.9487,36.9487,7344,36.7745475177363,36.7745475177363,36.7745475177363,36.7745475177363,7378.77883253704,0.0,1.0
2023-09-08,36.8583,36.97,36.8583,36.97,125,36.6845736053767,36.7957471231928,36.6845736053767,36.7957471231928,125.591959976461,0.0,1.0
2023-09-11,37.37,37.37,37.37,37.37,3,37.1938617796514,37.1938617796514,37.1938617796514,37.1938617796514,3.01420703943506,0.0,1.0
2023-09-12,36.98,36.98,36.98,36.98,55,36.8056999896042,36.8056999896042,36.8056999896042,36.8056999896042,55.2604623896428,0.0,1.0
2023-09-13,37.1342,37.1342,37.1342,37.1342,55,36.959173189669,36.959173189669,36.959173189669,36.959173189669,55.2604623896428,0.0,1.0
2023-09-14,37.424,37.424,37.424,37.424,0,37.2476072582734,37.2476072582734,37.2476072582734,37.2476072582734,0,0.0,1.0
2023-09-15,36.8476,37.15,36.8476,37.15,1475,36.6739240383164,36.9748987185992,36.6739240383164,36.9748987185992,1481.98512772224,0.0,1.0
2023-09-18,36.92,36.92,36.91,36.92,5786,36.7459827911354,36.7459827911354,36.736029924724,36.7459827911354,5813.40064339043,0.0,1.0
2023-09-19,36.76,36.76,36.73,36.76,2853,36.586736928552,36.586736928552,36.5568783293176,36.586736928552,2866.51089450274,0.0,1.0
2023-09-20,36.4,36.81,36.4,36.81,1708,36.2284337377392,36.6365012606093,36.2284337377392,36.6365012606093,1716.08854111836,0.0,1.0
2023-09-21,35.71,36.05,35.71,36.05,5002,35.5416859553479,35.8800834133378,35.5416859553479,35.8800834133378,5025.68787041806,0.0,1.0
2023-09-22,35.77,36.0027,35.77,36.0027,731,35.6014031538167,35.8330063552116,35.6014031538167,35.8330063552116,734.461781942344,0.0,1.0
2023-09-25,35.83,35.83,35.83,35.83,5,35.6611203522855,35.6611203522855,35.6611203522855,35.6611203522855,5.02367839905844,0.0,1.0
2023-09-26,35.3464,35.3464,35.28,35.28,184,35.179799732627,35.179799732627,35.1137126996549,35.1137126996549,184.87136508535,0.0,1.0
2023-09-27,35.3703,35.3703,35.3703,35.3703,2,35.2035870833504,35.2035870833504,35.2035870833504,35.2035870833504,2.00947135962337,0.0,1.0
2023-09-28,35.58,35.59,35.58,35.59,755,35.4122986919989,35.4222515584103,35.4122986919989,35.4222515584103,758.575438257823,0.0,1.0
2023-09-29,35.66,35.765,35.51,35.765,12491,35.4919216232906,35.596426720611,35.3426286271186,35.596426720611,12550.1533765278,0.0,1.0
2023-10-02,35.69,35.69,35.53,35.53,344,35.521780222525,35.521780222525,35.3625343599415,35.3625343599415,345.62907385522,0.0,1.0
2023-10-03,35.1529,35.1529,35.09,35.09,102,34.9872117675651,34.9872117675651,34.924608237837,34.924608237837,102.483039340792,0.0,1.0
2023-10-04,35.6,35.6,35.53,35.53,103,35.4322044248218,35.4322044248218,35.3625343599415,35.3625343599415,103.487775020604,0.0,1.0
2023-10-05,35.4766,35.4766,35.44,35.44,100,35.3093860533043,35.3093860533043,35.2729585622383,35.2729585622383,100.473567981169,0.0,1.0
2023-10-06,35.9979,35.9979,35.15,35.15,4539,35.8282289793341,35.8282289793341,34.9843254363058,34.9843254363058,4560.49525066524,0.0,1.0
2023-10-09,36.23,36.23,36.15,36.15,102,36.0592350087442,36.0592350087442,35.9796120774525,35.9796120774525,102.483039340792,0.0,1.0
2023-10-10,36.36,36.5601,36.15,36.15,2059,36.1886222720933,36.3877791289867,35.9796120774525,35.9796120774525,2068.75076473226,0.0,1.0
2023-10-11,36.64,36.64,36.56,36.56,104,36.4673025316144,36.4673025316144,36.3876796003226,36.3876796003226,104.492510700415,0.0,1.0
2023-10-12,36.3968,36.69,36.16,36.68,10224,36.2252488204875,36.5170668636717,35.9895649438639,36.5071139972602,10272.4175903947,0.0,1.0
2023-10-13,36.0713,36.0713,36.0713,36.0713,10224,35.9012830187942,35.9012830187942,35.9012830187942,35.9012830187942,10272.4175903947,0.0,1.0
2023-10-16,36.5112,36.5112,36.5112,36.5112,81,36.3391096122347,36.3391096122347,36.3391096122347,36.3391096122347,81.3835900647466,0.0,1.0
2023-10-17,36.43,36.6,36.08,36.26,2415,36.2582923369736,36.4274910659685,35.9099420125722,36.0890936079786,2426.43666674522,0.0,1.0
2023-10-18,35.9229,35.9229,35.9229,35.9229,3,35.7535824812481,35.7535824812481,35.7535824812481,35.7535824812481,3.01420703943506,0.0,1.0
2023-10-19,35.67,35.72,35.63,35.64,725,35.5018744897021,35.5516388217594,35.4620630240562,35.4720158904677,728.433367863473,0.0,1.0
2023-10-20,35.08,35.08,35.08,35.08,28,34.9146553714255,34.9146553714255,34.9146553714255,34.9146553714255,28.1325990347273,0.0,1.0
2023-10-23,35.22,35.22,35.04,35.04,434,35.0539955011861,35.0539955011861,34.8748439057797,34.8748439057797,436.055285038272,0.0,1.0
2023-10-24,35.4588,35.47,35.33,35.3301,5620,35.2916699510919,35.3028171614727,35.1634770317122,35.1635765603763,5646.61452054168,0.0,1.0
2023-10-25,34.73,34.73,34.73,34.73,62,34.5663050470242,34.5663050470242,34.5663050470242,34.5663050470242,62.2936121483246,0.0,1.0
2023-10-26,34.26,34.26,34.26,34.26,56,34.0985203256853,34.0985203256853,34.0985203256853,34.0985203256853,56.2651980694544,0.0,1.0
2023-10-27,34.27,34.4244,34.14,34.4244,7820,34.1084731920967,34.2621454494898,33.9790859287477,34.2621454494898,7857.0330161274,0.0,1.0
2023-10-30,34.58,34.58,34.58,34.58,5,34.4170120508522,34.4170120508522,34.4170120508522,34.4170120508522,5.02367839905843,0.0,1.0
2023-10-31,34.87,34.87,34.5227,34.69,1583,34.7056451767847,34.7056451767847,34.3599821263145,34.5264935813783,1590.4965811419,0.0,1.0
2023-11-01,35.3107,35.35,35.03,35.03,2249,35.1442679995381,35.1833827645351,34.8648910393682,34.8648910393682,2259.65054389648,0.0,1.0
2023-11-02,36.0,36.0,35.935,35.9799,4250,35.8303190812805,35.8303190812805,35.7656254496059,35.8103138197934,4270.12663919967,0.0,1.0
2023-11-03,36.31,36.31,36.31,36.31,2,36.138857940036,36.138857940036,36.138857940036,36.138857940036,2.00947135962337,0.0,1.0
2023-11-06,36.55,36.55,36.31,36.31,5143,36.3777267339112,36.3777267339112,36.138857940036,36.138857940036,5167.3556012715,0.0,1.0
2023-11-07,36.6925,36.75,36.55,36.55,4485,36.5195550802746,36.5767840621405,36.3777267339112,36.3777267339112,4506.23952395541,0.0,1.0
2023-11-08,36.7553,36.79,36.73,36.73,1401,36.5820590813386,36.6165955277864,36.5568783293176,36.5568783293176,1407.63468741617,0.0,1.0
2023-11-09,36.35,36.705,36.35,36.66,5112,36.1786694056818,36.5319961632889,36.1786694056818,36.4872082644373,5136.20879519735,0.0,1.0
2023-11-10,37.2,37.2,36.97,36.99,5294,37.0246630506565,37.0246630506565,36.7957471231928,36.8156528560157,5319.07068892307,0.0,1.0
2023-11-13,37.02,37.12,36.95,36.97,4192,36.8455114552501,36.9450401193648,36.7758413903698,36.7957471231928,4211.85196977059,0.0,1.0
2023-11-14,37.85,37.91,37.8,37.8,628,37.6715993674018,37.7313165658706,37.6218350353445,37.6218350353445,630.97400692174,0.0,1.0
2023-11-15,37.88,38.06,37.87,38.06,3193,37.7014579666362,37.8806095620426,37.6915051002248,37.8806095620426,3208.12102563872,0.0,1.0
2023-11-16,37.82,37.82,37.82,37.82,4,37.6417407681674,37.6417407681674,37.6417407681674,37.6417407681674,4.01894271924675,0.0,1.0
2023-11-17,37.85,37.91,37.85,37.87,2671,37.6715993674018,37.7313165658706,37.6715993674018,37.6915051002248,2683.64900077702,0.0,1.0
2023-11-20,38.34,38.34,38.08,38.12,5859,38.1592898215637,38.1592898215637,37.9005152948656,37.9403267605114,5886.74634801667,0.0,1.0
2023-11-21,38.09,38.18,38.09,38.18,103,37.910468161277,38.0000439589802,37.910468161277,38.0000439589802,103.487775020604,0.0,1.0
2023-11-22,38.285,38.33,38.285,38.33,102,38.1045490563006,38.1493369551522,38.1045490563006,38.1493369551522,102.483039340792,0.0,1.0
2023-11-24,38.21,38.3,38.21,38.3,104,38.0299025582146,38.1194783559178,38.0299025582146,38.1194783559178,104.492510700416,0.0,1.0
2023-11-27,38.1965,38.25,38.1965,38.23,422,38.0164661885592,38.0697140238605,38.0164661885592,38.0498082910376,423.998456880531,0.0,1.0
2023-11-28,38.254,38.3,38.125,38.125,701,38.0736951704251,38.1194783559178,37.9453031937172,37.9453031937172,704.319711547992,0.0,1.0
2023-11-29,38.235,38.61,38.235,38.61,1107,38.0547847242433,38.4280172146733,38.0547847242433,38.4280172146733,1112.24239755154,0.0,1.0
2023-11-30,38.095,38.1629,38.0825,38.1629,2365,37.9154445944828,37.9830245574166,37.9030035114684,37.9830245574166,2376.19988275464,0.0,1.0
2023-12-01,38.48,38.48,38.1,38.1,2014,38.2986299513242,38.2986299513242,37.9204210276885,37.9204210276885,2023.53765914074,0.0,1.0
2023-12-04,38.1518,38.1518,38.1518,38.1518,95,37.9719768756999,37.9719768756999,37.9719768756999,37.9719768756999,95.4498895821103,0.0,1.0
2023-12-05,38.2074,38.2074,38.14,38.14,1604,38.0273148129477,38.0273148129477,37.9602324933344,37.9602324933344,1611.59603041794,0.0,1.0
2023-12-06,37.9855,38.1699,37.9855,38.15,1109,37.8064607072772,37.9899915639047,37.8064607072772,37.9701853597458,1114.25186891116,0.0,1.0
2023-12-07,38.47,38.47,38.16,38.25,302,38.2886770849128,38.2886770849128,37.9801382261573,38.0697140238605,303.430175303129,0.0,1.0
2023-12-08,38.56,38.56,38.56,38.56,302,38.378252882616,38.378252882616,38.378252882616,38.378252882616,303.430175303129,0.0,1.0
2023-12-11,38.65,38.7401,38.17,38.17,2106,38.4678286803192,38.5575040066865,37.9900910925688,37.9900910925688,2115.97334168341,0.0,1.0
2023-12-12,39.0925,39.0925,38.7099,38.71,430,38.9082430190266,38.9082430190266,38.5274463501239,38.527545878788,432.036342319025,0.0,1.0
2023-12-13,39.62,39.62,39.18,39.19,415,39.4332567222315,39.4332567222315,38.9953306001269,39.0052834665384,416.96530712185,0.0,1.0
2023-12-14,39.46,39.68,39.27,39.67,12777,39.274010859648,39.4929739207003,39.0849063978301,39.4830210542888,12837.5077809539,0.0,1.0
2023-12-15,39.7479,39.7479,39.6,39.6,239,39.5605538836341,39.5605538836341,39.4133509894085,39.4133509894085,240.131827474993,0.0,1.0
2023-12-18,39.75,39.8801,39.75,39.88,3416,39.5626439855805,39.6921307775937,39.5626439855805,39.6920312489296,3432.17708223673,0.0,1.0
2023-12-19,39.955,40.07,39.955,40.07,707,39.7666777470156,39.8811357107475,39.7666777470156,39.8811357107475,710.348125626863,0.0,1.0
2023-12-20,39.47,40.09,39.47,40.09,1998,39.2839637260595,39.9010414435704,39.2839637260595,39.9010414435704,2007.46188826375,0.0,1.0
2023-12-21,39.8504,39.9223,39.5801,39.9096,1842,39.6625707643517,39.7341318738501,39.3935447852497,39.7214917335075,1850.72312221313,0.0,1.0
2023-12-22,39.815,40.13,39.815,40.13,752,39.6273376172551,39.9408529092163,39.6273376172551,39.9408529092163,755.561231218388,0.0,1.0
2023-12-26,39.985,40.2799,39.985,40.12,16407,39.9137213953786,40.208095696729,39.9137213953786,40.0484807398422,16436.2999005139,0.11774,1.0
2023-12-27,40.1644,40.1644,40.1599,40.1599,918,40.0928015909102,40.0928015909102,40.0883096127614,40.0883096127614,919.639380061665,0.0,1.0
2023-12-28,40.2203,40.37,40.2203,40.26,9589,40.1486019416918,40.2980350814414,40.1486019416918,40.1882311711377,9606.12419979445,0.0,1.0
2023-12-29,40.0609,40.0609,40.0609,40.0609,1,39.9894860934881,39.9894860934881,39.9894860934881,39.9894860934881,1.00178581706064,0.0,1.0
2024-01-02,39.55,39.63,39.4899,39.5938,1426,39.479496840996,39.5593542303077,39.4195039772755,39.5232187616442,1428.54657512847,0.0,1.0
2024-01-03,39.245,39.2499,39.19,39.21,3789,39.1750405442449,39.1799318093403,39.1201385890931,39.140102936421,3795.76646084276,0.0,1.0
2024-01-04,39.04,39.04,39.04,39.04,9,38.9704059841336,38.9704059841336,38.9704059841336,38.9704059841336,9.01607235354573,0.0,1.0
2024-01-05,39.1009,39.1009,39.1009,39.1009,2,39.0311974217471,39.0311974217471,39.0311974217471,39.0311974217471,2.00357163412128,0.0,1.0
2024-01-08,39.7991,39.7991,39.7991,39.7991,41,39.7281527869654,39.7281527869654,39.7281527869654,39.7281527869654,41.0732184994862,0.0,1.0
2024-01-09,39.7628,39.77,39.74,39.74,3477,39.6919174965652,39.6991046616033,39.6691581406114,39.6691581406114,3483.20928591984,0.0,1.0
2024-01-10,40.0755,40.0755,39.8899,39.89,4871,40.0040600670375,40.0040600670375,39.8187909238343,39.8188907455709,4879.69871490237,0.0,1.0
2024-01-11,40.1288,40.1288,39.83,40.05,942,40.0572650526665,40.0572650526665,39.7589977035871,39.9786055241944,943.68223967112,0.0,1.0
2024-01-12,40.09,40.19,40.09,40.19,102,40.0185342188503,40.11835595549,40.0185342188503,40.11835595549,102.182153340185,0.0,1.0
2024-01-16,40.0536,40.0536,40.04,40.04,917,39.9821991067134,39.9821991067134,39.9686233505304,39.9686233505304,918.637594244605,0.0,1.0
2024-01-17,39.6882,39.9,39.46,39.9,7609,39.617450481032,39.8288729192349,39.3896572780203,39.8288729192349,7622.58828201439,0.0,1.0
2024-01-18,40.2847,40.2847,40.2847,40.2847,1,40.2128871400878,40.2128871400878,40.2128871400878,40.2128871400878,1.00178581706064,0.0,1.0
2024-01-19,40.756,40.77,40.03,40.03,1709,40.6833469848706,40.6973220280002,39.9586411768665,39.9586411768665,1712.05196135663,0.0,1.0
2024-01-22,40.94,40.94,40.94,40.94,30,40.8670189802876,40.8670189802876,40.8670189802876,40.8670189802876,30.0535745118191,0.0,1.0
2024-01-23,40.985,40.985,40.86,40.8999,1713,40.9119387617755,40.9119387617755,40.7871615909759,40.8269904638951,1716.05910462487,0.0,1.0
2024-01-24,41.16,41.4997,41.16,41.37,2634,41.0866268008949,41.4257212402599,41.0866268008949,41.2962524478383,2638.70384213772,0.0,1.0
2024-01-25,41.43,41.43,41.43,41.43,12,41.3561454898221,41.3561454898221,41.3561454898221,41.3561454898221,12.0214298047276,0.0,1.0
2024-01-26,41.2,41.3844,41.2,41.3844,420,41.1265554955508,41.3106267779144,41.1265554955508,41.3106267779144,420.750043165468,0.0,1.0
2024-01-29,41.66,41.66,41.3099,41.3222,3067,41.5857354840934,41.5857354840934,41.2362595841178,41.2485376577245,3072.47710092497,0.0,1.0
2024-01-30,41.41,41.4922,41.41,41.44,878,41.3361811424941,41.418234610012,41.3361811424941,41.366127663486,879.56794737924,0.0,1.0
2024-01-31,40.61,41.0101,40.61,41.0,4762,40.5376072493766,40.936994017672,40.5376072493766,40.9269120222714,4770.50406084276,0.0,1.0
2024-02-01,41.02,41.02,40.7,40.93,3486,40.9468763695994,40.9468763695994,40.6274468123524,40.8570368066236,3492.22535827338,0.0,1.0
2024-02-02,41.8059,41.8059,41.57,41.57,1797,41.7313753978507,41.7313753978507,41.4958959211176,41.4958959211176,1800.20911325796,0.0,1.0
2024-02-05,41.42,41.67,41.42,41.65,9264,41.3461633161581,41.5957176577573,41.3461633161581,41.5757533104294,9280.54380924975,0.0,1.0
2024-02-06,41.5454,41.6344,41.49,41.6344,4556,41.4713397739043,41.5601811195136,41.4160385318059,41.5601811195136,4564.13618252826,0.0,1.0
2024-02-07,42.0408,42.2,42.0408,42.12,2775,41.9658566572173,42.1247728619477,41.9658566572173,42.0449154726359,2779.95564234327,0.0,1.0
2024-02-08,42.1616,42.41,42.11,42.26,1405,42.086441315078,42.334398508891,42.0349332989719,42.1846659039315,1407.5090729702,0.0,1.0
2024-02-09,42.71,42.76,42.29,42.29,2937,42.6338637188101,42.6837745871299,42.2146124249234,42.2146124249234,2942.24494470709,0.0,1.0
2024-02-12,42.46,42.96,42.42,42.8401,2443,42.3843093772108,42.8834180604093,42.344380682555,42.7637317981783,2447.36275107914,0.0,1.0
2024-02-13,41.87,42.33,41.57,42.04,5760,41.7953611310367,42.2545411195793,41.4958959211176,41.9650580833242,5770.28630626927,0.0,1.0
2024-02-14,42.5197,42.66,42.3425,42.39,4710,42.4439029539847,42.5839528504902,42.2670188366592,42.3144341615631,4718.41119835561,0.0,1.0
2024-02-15,42.612,42.83,42.5603,42.57,2235,42.5360384169032,42.7536498027777,42.4844305790605,42.4941132875145,2238.99130113052,0.0,1.0
2024-02-16,42.2318,42.38,42.21,42.38,667,42.1565161741991,42.3044519878991,42.1347550356116,42.3044519878991,668.191139979445,0.0,1.0
2024-02-20,41.78,41.87,40.15,40.15,2815,41.705521568061,41.7953611310367,40.0784272608341,40.0784272608341,2820.02707502569,0.0,1.0
2024-02-21,41.5198,41.6199,41.27,41.39,9003,41.4457854093245,41.5457069677008,41.1964307111986,41.3162167951662,9019.07771099692,0.0,1.0
2024-02-22,42.9666,43.09,42.84,42.84,1300,42.8900062950275,43.0131863180409,42.7636319764417,42.7636319764417,1302.32156217883,0.0,1.0
2024-02-23,42.9163,43.13,42.9163,43.13,2227,42.8397959614977,43.0531150126968,42.8397959614977,43.0531150126968,2230.97701459404,0.0,1.0
2024-02-26,43.047,43.25,42.64,42.64,5375,42.9702629712858,43.1729010966644,42.5639885031623,42.5639885031623,5384.59876670093,0.0,1.0
2024-02-27,43.18,43.18,43.0,43.081,1381,43.1030258810166,43.1030258810166,42.9233467550652,43.0042023617433,1383.46621336074,0.0,1.0
2024-02-28,42.88,42.88,42.84,42.87,1120,42.8035606710975,42.8035606710975,42.7636319764417,42.7935784974336,1122.00011510791,0.0,1.0
2024-02-29,43.3,43.36,43.18,43.35,3606,43.2228119649842,43.282705006968,43.1030258810166,43.2727228333041,3612.43965632066,0.0,1.0
2024-03-01,44.25,44.25,44.17,44.17,152,44.1711184630612,44.1711184630612,44.0912610737495,44.0912610737495,152.271444193217,0.0,1.0
2024-03-04,44.33,44.33,44.33,44.33,52,44.250975852373,44.250975852373,44.250975852373,44.250975852373,52.0928624871531,0.0,1.0
2024-03-05,43.41,43.41,43.41,43.41,43,43.3326158752879,43.3326158752879,43.3326158752879,43.3326158752879,43.0767901336074,0.0,1.0
2024-03-06,43.89,43.9799,43.89,43.9799,508,43.8117602111584,43.9014999523974,43.8117602111584,43.9014999523974,508.907195066803,0.0,1.0
2024-03-07,44.5757,44.67,44.5757,44.59,2544,44.4962378592967,44.5903697569479,44.4962378592967,44.5105123676362,2548.54311860226,0.0,1.0
2024-03-08,43.82,44.68,43.82,44.68,728,43.7418849955106,44.6003519306119,43.7418849955106,44.6003519306119,729.300074820144,0.0,1.0
2024-03-11,43.39,43.41,43.39,43.39,908,43.3126515279599,43.3326158752879,43.3126515279599,43.3126515279599,909.621521891059,0.0,1.0
2024-03-12,44.11,44.11,43.46,43.5,2368,44.0313680317657,44.0313680317657,43.3825267436077,43.4224554382636,2372.22881479959,0.0,1.0
2024-03-13,43.8,43.92,43.8,43.91,7248,43.7219206481826,43.8417067321503,43.7219206481826,43.8317245584863,7260.94360205551,0.0,1.0
2024-03-14,43.75,43.75,43.72,43.72,555,43.6720097798628,43.6720097798628,43.6420632588709,43.6420632588709,555.991128468654,0.0,1.0
2024-03-15,43.08,43.23,43.08,43.23,3666,43.0032041443769,43.1529367493364,43.0032041443769,43.1529367493364,3672.5468053443,0.0,1.0
2024-03-18,43.4927,43.6,43.4927,43.6,172,43.4151684514889,43.5222771749033,43.4151684514889,43.5222771749033,172.30716053443,0.0,1.0
2024-03-19,43.6684,43.6684,43.6684,43.6684,211,43.5905552427648,43.5905552427648,43.5905552427648,43.5905552427648,211.376807399795,0.0,1.0
2024-03-20,44.1547,44.1547,44.1547,44.1547,4,44.0759883480436,44.0759883480436,44.0759883480436,44.0759883480436,4.00714326824255,0.0,1.0
2024-03-21,44.5247,44.66,44.5247,44.66,302,44.4453287736105,44.5803875832839,44.4453287736105,44.5803875832839,302.539316752312,0.0,1.0
2024-03-22,44.5212,44.595,44.36,44.36,3601,44.4418350128281,44.5155034544682,44.2809223733649,44.2809223733649,3607.43072723535,0.0,1.0
2024-03-25,44.4152,44.4152,44.24,44.24,275,44.33602397199,44.33602397199,44.1611362893973,44.1611362893973,275.491099691675,0.0,1.0
2024-03-26,44.26,44.5001,44.26,44.5,446,44.1811006367252,44.4207726263971,44.1811006367252,44.4206728046604,446.796474409044,0.0,1.0
2024-03-27,44.3282,44.59,44.07,44.59,3709,44.2491790611135,44.5105123676362,43.9914393371098,44.5105123676362,3715.6235954779,0.0,1.0
2024-03-28,44.3302,44.3302,44.3302,44.3302,3,44.2511754958463,44.2511754958463,44.2511754958463,44.2511754958463,3.00535745118191,0.0,1.0
2024-04-01,44.3124,44.3124,44.24,44.29,1654,44.2334072267244,44.2334072267244,44.1611362893973,44.2110471577171,1656.95374141829,0.0,1.0
2024-04-02,43.9861,43.9861,43.7582,43.7582,748,43.9076889000691,43.9076889000691,43.6801951622673,43.6801951622673,749.335791161357,0.0,1.0
2024-04-03,44.2106,44.31,44.2106,44.3,1468,44.1317886988252,44.231011505045,44.1317886988252,44.2210293313811,1470.62157944502,0.0,1.0
2024-04-04,43.4635,43.4635,43.4635,43.4635,2,43.3860205043901,43.3860205043901,43.3860205043901,43.3860205043901,2.00357163412127,0.0,1.0
2024-04-05,44.137,44.137,43.9209,43.9209,271,44.0583199006584,44.0583199006584,43.84260512778,43.84260512778,271.483956423433,0.0,1.0
2024-04-08,44.0303,44.0303,43.98,43.98,258,43.9518101076638,43.9518101076638,43.9015997741341,43.9015997741341,258.460740801645,0.0,1.0
2024-04-09,43.9361,44.02,43.69,44.02,5563,43.8577780317493,43.94152846879,43.612116737879,43.94152846879,5572.93450030832,0.0,1.0
2024-04-10,43.64,43.6628,43.64,43.6628,572,43.5622058695592,43.584965225513,43.5622058695592,43.584965225513,573.021487358684,0.0,1.0
2024-04-11,44.3626,44.3999,43.8,43.8075,6571,44.2835177385175,44.3207512462841,43.7219206481826,43.7294072784306,6582.73460390545,0.0,1.0
2024-04-12,43.512,43.87,43.512,43.76,1574,43.4344340466603,43.7917958638304,43.4344340466603,43.6819919535268,1576.81087605344,0.0,1.0
2024-04-15,42.8275,43.11,42.76,43.11,462,42.7511542593617,43.0331506653688,42.6837745871299,43.0331506653688,462.825047482014,0.0,1.0
2024-04-16,42.9293,43.03,42.9293,43.03,1751,42.8527727872609,42.9532932760571,42.8527727872609,42.9532932760571,1754.12696567318,0.0,1.0
2024-04-17,42.3864,42.42,42.3864,42.42,645,42.310840579044,42.344380682555,42.310840579044,42.344380682555,646.151852004112,0.0,1.0
2024-04-18,42.1151,42.1151,42.1151,42.1151,3,42.0400242075406,42.0400242075406,42.0400242075406,42.0400242075406,3.00535745118191,0.0,1.0
2024-04-19,41.1053,41.9175,41.1053,41.9175,1068,41.032024310953,41.8427764559405,41.032024310953,41.8427764559405,1069.90725262076,0.0,1.0
2024-04-22,41.5152,41.5152,41.5152,41.5152,7,41.4411936094391,41.4411936094391,41.4411936094391,41.4411936094391,7.01250071942446,0.0,1.0
2024-04-23,42.2831,42.2831,41.9,42.03,6772,42.2077247250952,42.2077247250952,41.8253076520286,41.9550759096602,6784.09355313464,0.0,1.0
2024-04-24,42.2656,42.6368,42.15,42.6368,7945,42.1902559211833,42.5607942075898,42.0748619936278,42.5607942075898,7959.18831654676,0.0,1.0
2024-04-25,42.0616,42.0616,42.0616,42.0616,3,41.9866195784383,41.9866195784383,41.9866195784383,41.9866195784383,3.00535745118191,0.0,1.0
2024-04-26,42.6916,42.6916,42.6916,42.6916,27,42.6154965192684,42.6154965192684,42.6154965192684,42.6154965192684,27.0482170606372,0.0,1.0
2024-04-29,42.7301,42.7301,42.64,42.73,813,42.6539278878746,42.6539278878746,42.5639885031623,42.653828066138,814.451869270299,0.0,1.0
2024-04-30,42.0871,42.0871,42.0871,42.0871,4,42.0120741212815,42.0120741212815,42.0120741212815,42.0120741212815,4.00714326824254,0.0,1.0
2024-05-01,41.7275,41.7275,41.7275,41.7275,12,41.6531151563251,41.6531151563251,41.6531151563251,41.6531151563251,12.0214298047277,0.0,1.0
2024-05-02,42.1722,42.25,41.675,42.005,7681,42.0970224191618,42.1746837302675,41.6007087445893,41.9301204755003,7694.71686084276,0.0,1.0
2024-05-03,42.92,42.92,42.83,42.83,199,42.8434893657534,42.8434893657534,42.7536498027777,42.7536498027777,199.355377595067,0.0,1.0
2024-05-06,43.5754,43.5754,43.24,43.4,2752,43.4977210276899,43.4977210276899,43.1629189230004,43.3226337016239,2756.91456855087,0.0,1.0
2024-05-07,43.599,43.7,43.599,43.7,774,43.5212789575369,43.622098911543,43.5212789575369,43.622098911543,775.382222404933,0.0,1.0
2024-05-08,43.6439,43.6439,43.58,43.58,442,43.5660989172881,43.5660989172881,43.5023128275753,43.5023128275753,442.789331140802,0.0,1.0
2024-05-09,43.6933,43.6933,43.6933,43.6933,5,43.6154108551881,43.6154108551881,43.6154108551881,43.6154108551881,5.00892908530319,0.0,1.0
2024-05-10,43.8134,43.8134,43.8134,43.8134,6,43.7352967608924,43.7352967608924,43.7352967608924,43.7352967608924,6.01071490236382,0.0,1.0
2024-05-13,43.7216,43.76,43.7216,43.76,652,43.6436604066571,43.6819919535268,43.6436604066571,43.6819919535268,653.164352723536,0.0,1.0
2024-05-14,44.0479,44.0599,43.95,44.0599,345,43.9693787333124,43.9813573417092,43.8716532531422,43.9813573417092,345.61610688592,0.0,1.0
2024-05-15,44.8496,44.8496,44.44,44.44,308,44.7696495959528,44.7696495959528,44.3607797626766,44.3607797626766,308.550031654676,0.0,1.0
2024-05-16,44.7252,45.0,44.7252,44.95,2969,44.645471355573,44.9197814878589,44.645471355573,44.869870619539,2974.30209085303,0.0,1.0
2024-05-17,44.5955,44.5955,44.5,44.5,277,44.5160025631514,44.5160025631514,44.4206728046604,44.4206728046604,277.494671325796,0.0,1.0
2024-05-20,44.9164,44.9164,44.84,44.84,321,44.8363305160281,44.8363305160281,44.7600667092354,44.7600667092354,321.573247276465,0.0,1.0
2024-05-21,44.91,44.91,44.61,44.61,1575,44.8299419248832,44.8299419248832,44.5304767149641,44.5304767149641,1577.8126618705,0.0,1.0
2024-05-22,44.8891,44.8891,44.8891,44.8891,1575,44.8090791819255,44.8090791819255,44.8090791819255,44.8090791819255,1577.8126618705,0.0,1.0
2024-05-23,44.8591,45.41,44.8591,45.41,1108,44.7791326609336,45.3290506080816,44.7791326609336,45.3290506080816,1109.97868530319,0.0,1.0
2024-05-24,45.2545,45.27,45.23,45.27,1418,45.1738278076069,45.189300176786,45.1493714821302,45.189300176786,1420.53228859198,0.0,1.0
2024-05-28,45.37,45.41,45.37,45.41,1290,45.2891219134257,45.3290506080816,45.2891219134257,45.3290506080816,1292.30370400822,0.0,1.0
2024-05-29,45.0707,45.32,45.0707,45.32,2880,44.9903554556631,45.2392110451059,44.9903554556631,45.2392110451059,2885.14315313464,0.0,1.0
2024-05-30,44.4753,44.4753,44.4753,44.4753,1,44.3960168357104,44.3960168357104,44.3960168357104,44.3960168357104,1.00178581706064,0.0,1.0
2024-05-31,44.405,44.405,44.405,44.405,72,44.3258421548528,44.3258421548528,44.3258421548528,44.3258421548528,72.1285788283658,0.0,1.0
2024-06-03,44.3833,44.3833,44.3833,44.3833,13,44.3041808380019,44.3041808380019,44.3041808380019,44.3041808380019,13.0232156217883,0.0,1.0
2024-06-04,44.5243,44.56,44.306,44.38,948,44.4449294866639,44.4805658466443,44.2270186355795,44.3008867206928,949.692954573484,0.0,1.0
2024-06-05,45.4191,45.4191,44.72,44.72,971,45.3381343861158,45.3381343861158,44.6402806252678,44.6402806252678,972.734028365879,0.0,1.0
2024-06-06,45.3131,45.3131,45.3131,45.3131,2,45.2323233452777,45.2323233452777,45.2323233452777,45.2323233452777,2.00357163412128,0.0,1.0
2024-06-07,45.3391,45.45,45.3391,45.41,650,45.2582769968041,45.3689793027375,45.2582769968041,45.3290506080816,651.160781089414,0.0,1.0
2024-06-10,45.6517,45.6517,45.41,45.41,856,45.5703197455397,45.5703197455397,45.3290506080816,45.3290506080816,857.528659403906,0.0,1.0
2024-06-11,45.7387,45.7387,45.7387,45.7387,44,45.6571646564162,45.6571646564162,45.6571646564162,45.6571646564162,44.0785759506681,0.0,1.0
2024-06-12,46.3736,46.3736,46.3736,46.3736,40,46.2909328623416,46.2909328623416,46.2909328623416,46.2909328623416,40.0714326824255,0.0,1.0
2024-06-13,46.7253,46.7253,46.7253,46.7253,2,46.6420059101034,46.6420059101034,46.6420059101034,46.6420059101034,2.00357163412127,0.0,1.0
2024-06-14,46.615,46.6258,46.6,46.6258,661,46.5319025345898,46.5426832821469,46.5169292740939,46.5426832821469,662.180425077082,0.0,1.0
2024-06-17,47.4304,47.6,46.7,46.7,7533,47.3458489751498,47.5151466404907,46.6167510107336,46.6167510107336,7546.45255991778,0.0,1.0
2024-06-18,47.6186,47.66,47.6,47.6,585,47.5337134835057,47.5750396824745,47.5151466404907,47.5151466404907,586.044702980473,0.0,1.0
2024-06-20,47.1884,47.6057,47.1884,47.5977,623,47.1042803724818,47.5208364794792,47.1042803724818,47.512850740548,624.112564028777,0.0,1.0
2024-06-21,46.935,46.935,46.935,46.935,4,46.8513320918368,46.8513320918368,46.8513320918368,46.8513320918368,4.00714326824255,0.0,1.0
2024-06-24,46.4408,46.83,46.4408,46.83,706,46.3580130693635,46.7465192683651,46.3580130693635,46.7465192683651,707.26078684481,0.0,1.0
2024-06-25,46.8938,46.8938,46.65,46.65,497,46.8102055363413,46.8102055363413,46.5668401424137,46.5668401424137,497.887551079136,0.0,1.0
2024-06-26,46.9146,46.9146,46.9,46.9,167,46.8309684575623,46.8309684575623,46.8163944840129,46.8163944840129,167.298231449126,0.0,1.0
2024-06-27,46.9391,46.97,46.8352,46.8352,1089,46.855424783039,46.8862696996607,46.7517099986704,46.7517099986704,1090.94475477904,0.0,1.0
2024-06-28,46.8618,47.2,46.8618,47.2,104,46.7782625806166,47.115859693932,46.7782625806166,47.115859693932,104.185724974306,0.0,1.0
2024-07-01,47.05,47.07,46.96,46.96,674,46.9661270889724,46.9860914363004,46.8762875259967,46.8762875259967,675.20364069887,0.0,1.0
2024-07-02,47.35,47.35,47.35,47.35,125,47.2655922988915,47.2655922988915,47.2655922988915,47.2655922988915,125.22322713258,0.0,1.0
2024-07-03,47.85,47.85,47.85,47.85,42,47.7647009820899,47.7647009820899,47.7647009820899,47.7647009820899,42.0750043165468,0.0,1.0
2024-07-05,48.06,48.06,47.8755,47.8755,4736,47.9743266290333,47.9743266290333,47.7901555249331,47.7901555249331,4744.45762959918,0.0,1.0
2024-07-08,48.32,48.32,48.32,48.32,150,48.2338631442965,48.2338631442965,48.2338631442965,48.2338631442965,150.267872559096,0.0,1.0
2024-07-09,48.3537,48.5297,48.3504,48.5297,1984,48.267503069544,48.4431893260299,48.2642089522349,48.4431893260299,1987.54306104831,0.0,1.0
2024-07-10,48.88,48.88,48.755,48.755,695,48.7928648694787,48.7928648694787,48.6680876986791,48.6680876986791,696.241142857143,0.0,1.0
2024-07-11,47.971,48.73,47.92,48.73,3278,47.885485283424,48.6431322645192,47.8345761977377,48.6431322645192,3283.85390832477,0.0,1.0
2024-07-12,48.1096,48.5499,48.1096,48.36,1687,48.0238382104066,48.4633533168311,48.0238382104066,48.2737918389523,1690.01267338129,0.0,1.0
2024-07-15,48.37,48.59,48.37,48.59,335,48.2837740126163,48.5033818332236,48.2837740126163,48.5033818332236,335.598248715314,0.0,1.0
2024-07-16,48.38,48.38,48.38,48.38,102,48.2937561862803,48.2937561862803,48.2937561862803,48.2937561862803,102.182153340185,0.0,1.0
2024-07-17,46.78,46.78,46.78,46.78,17,46.6966084000453,46.6966084000453,46.6966084000453,46.6966084000453,17.0303588900308,0.0,1.0
2024-07-18,46.57,47.21,46.52,47.21,653,46.486982753102,47.125841867596,46.4370718847821,47.125841867596,654.166138540596,0.0,1.0
2024-07-19,46.15,46.15,46.15,46.15,8,46.0677314592153,46.0677314592153,46.0677314592153,46.0677314592153,8.01428653648509,0.0,1.0
2024-07-22,46.86,46.98,46.8402,46.8402,1393,46.776465789357,46.8962518733247,46.7567010855024,46.7567010855024,1395.48764316547,0.0,1.0
2024-07-23,46.94,46.94,46.94,46.94,120,46.8563231786688,46.8563231786688,46.8563231786688,46.8563231786688,120.214298047276,0.0,1.0
2024-07-24,45.23,46.33,45.23,46.33,110,45.1493714821302,46.2474105851667,45.1493714821302,46.2474105851667,110.19643987667,0.0,1.0
2024-07-25,44.7258,44.7258,44.545,44.545,1748,44.6460702859929,44.6460702859929,44.4655925861483,44.4655925861483,1751.12160822199,0.0,1.0
2024-07-26,45.1515,45.37,45.1515,45.37,205,45.071011418868,45.2891219134257,45.071011418868,45.2891219134257,205.366092497431,0.0,1.0
2024-07-29,45.1,45.4015,45.1,45.28,1322,45.0196032244986,45.3205657604672,45.0196032244986,45.19928235045,1324.36085015416,0.0,1.0
2024-07-30,44.5625,45.465,44.5625,45.4,1935,44.4830613900603,45.3839525632334,44.4830613900603,45.3190684344176,1938.45555601233,0.0,1.0
2024-07-31,45.9378,45.9378,45.78,45.78,766,45.8559097340659,45.8559097340659,45.6983910336484,45.6983910336484,767.367935868448,0.0,1.0
2024-08-01,44.7787,45.1761,44.38,45.15,6188,44.6988759846753,45.0955675660814,44.3008867206928,45.0695140928184,6199.05063597122,0.0,1.0
2024-08-02,43.4,43.9239,43.38,43.83,7206,43.3226337016239,43.8455997798792,43.302669354296,43.7518671691746,7218.86859773895,0.0,1.0
2024-08-05,42.25,42.5568,40.88,41.235,14761,42.1746837302675,42.4809368182781,40.8071259383038,41.1614931033747,14787.3604456321,0.0,1.0
2024-08-06,42.748,43.26,42.748,43.22,519,42.6717959787331,43.1828832703283,42.6717959787331,43.1429545756725,519.926839054471,0.0,1.0
2024-08-07,42.26,43.0908,42.26,43.09,1234,42.1846659039315,43.013984891934,42.1846659039315,43.0131863180409,1236.20369825283,0.0,1.0
2024-08-08,43.38,43.38,43.38,43.38,184,43.302669354296,43.302669354296,43.302669354296,43.302669354296,184.328590339157,0.0,1.0
2024-08-09,43.73,43.73,43.73,43.73,58,43.6520454325349,43.6520454325349,43.6520454325349,43.6520454325349,58.1035773895169,0.0,1.0
2024-08-12,43.65,43.87,43.61,43.68,1158,43.5721880432231,43.7917958638304,43.5322593485672,43.602134564215,1160.06797615622,0.0,1.0
2024-08-13,44.5972,44.5972,44.16,44.27,4514,44.5176995326742,44.5176995326742,44.0812789000855,44.1910828103892,4522.06117821172,0.0,1.0
2024-08-14,44.7406,44.7406,44.56,44.56,1163,44.6608439030155,44.6608439030155,44.4805658466443,44.4805658466443,1165.07690524152,0.0,1.0
2024-08-15,45.57,45.67,45.39,45.39,4048,45.4887653867051,45.5885871233448,45.3090862607537,45.3090862607537,4055.22898746146,0.0,1.0
2024-08-16,45.6992,45.6992,45.6224,45.64,629,45.6177350704436,45.6177350704436,45.5410719767043,45.5586406023529,630.12327893114,0.0,1.0
2024-08-19,46.1855,46.1855,45.64,45.7104,4187,46.1031681757224,46.1031681757224,45.5586406023529,45.6289151049472,4194.47721603288,0.0,1.0
2024-08-20,46.18,46.2899,46.04,46.2899,1778,46.0976779802072,46.2073820687742,45.9579275489116,46.2073820687742,1781.17518273381,0.0,1.0
2024-08-21,46.345,46.345,46.345,46.345,133,46.2623838456627,46.2623838456627,46.2623838456627,46.2623838456627,133.237513669065,0.0,1.0
2024-08-22,45.71,46.305,45.71,46.305,431,45.6285158180007,46.2224551510068,45.6285158180007,46.2224551510068,431.769687153134,0.0,1.0
2024-08-23,46.2554,46.2554,46.16,46.22,796,46.1729435696335,46.1729435696335,46.0777136328792,46.1376066748631,797.421510380267,0.0,1.0
2024-08-26,46.02,46.02,46.02,46.02,49,45.9379632015837,45.9379632015837,45.9379632015837,45.9379632015837,49.0875050359712,0.0,1.0
2024-08-27,46.0787,46.0787,46.0787,46.0787,53,45.9965585609912,45.9965585609912,45.9965585609912,45.9965585609912,53.0946483042138,0.0,1.0
2024-08-28,45.6952,45.6952,45.49,45.5,1649,45.613742200978,45.613742200978,45.4089079973933,45.4188901710573,1651.94481233299,0.0,1.0
2024-08-29,45.6,46.1619,45.58,46.1619,1528,45.518711907697,46.0796102458754,45.4987475603691,46.0796102458754,1530.72872846865,0.0,1.0
2024-08-30,46.09,46.09,46.09,46.09,214,46.0078384172315,46.0078384172315,46.0078384172315,46.0078384172315,214.382164850976,0.0,1.0
2024-09-03,44.99,45.96,44.75,45.96,7530,44.9097993141949,45.8780701595999,44.6702271462597,45.8780701595999,7543.4472024666,0.0,1.0
2024-09-04,44.8955,45.0,44.8,45.0,932,44.8154677730704,44.9197814878589,44.7201380145795,44.9197814878589,933.664381500514,0.0,1.0
2024-09-05,44.7334,44.79,44.65,44.78,4244,44.6536567379775,44.7101558409155,44.57040540962,44.7001736672516,4251.57900760534,0.0,1.0
2024-09-06,43.91,43.91,43.91,43.91,15,43.8317245584863,43.8317245584863,43.8317245584863,43.8317245584863,15.0267872559096,0.0,1.0
2024-09-09,44.32,44.32,44.32,44.32,12,44.240993678709,44.240993678709,44.240993678709,44.240993678709,12.0214298047276,0.0,1.0
2024-09-10,44.74,44.74,44.74,44.74,6,44.6602449725957,44.6602449725957,44.6602449725957,44.6602449725957,6.01071490236382,0.0,1.0
2024-09-11,45.32,45.3477,45.32,45.3477,5606,45.2392110451059,45.2668616661551,45.2392110451059,45.2668616661551,5616.01129044193,0.0,1.0
2024-09-12,45.755,45.8392,45.56,45.56,5427,45.6734355994885,45.7574855017391,45.4787832130411,45.4787832130411,5436.69162918808,0.0,1.0
2024-09-13,46.0184,46.09,45.96,46.09,2845,45.9363660537974,46.0078384172315,45.8780701595999,46.0078384172315,2850.08064953752,0.0,1.0
2024-09-16,45.9541,45.9541,45.9541,45.9541,15,45.8721806771381,45.8721806771381,45.8721806771381,45.8721806771381,15.0267872559096,0.0,1.0
2024-09-17,45.94,46.125,45.94,46.125,489,45.8581058122719,46.0427760250554,45.8581058122719,46.0427760250554,489.873264542652,0.0,1.0
2024-09-18,45.73,45.73,45.73,45.73,65,45.6484801653286,45.6484801653286,45.6484801653286,45.6484801653286,65.1160781089414,0.0,1.0
2024-09-19,46.7589,46.7589,46.7589,46.7589,5,46.6755460136143,46.6755460136143,46.6755460136143,46.6755460136143,5.00892908530319,0.0,1.0
2024-09-20,46.653,46.653,46.55,46.65,832,46.5698347945129,46.5698347945129,46.467018405774,46.5668401424137,833.48579979445,0.0,1.0
2024-09-23,46.8269,46.87,46.78,46.78,1084,46.7434247945293,46.786447963021,46.6966084000453,46.6966084000453,1085.93582569373,0.0,1.0
2024-09-24,46.9611,46.98,46.925,46.98,2982,46.8773855650998,46.8962518733247,46.8413499181728,46.8962518733247,2987.32530647482,0.0,1.0
2024-09-25,46.935,46.935,46.84,46.84,340,46.8513320918368,46.8513320918368,46.7565014420291,46.7565014420291,340.607177800617,0.0,1.0
2024-09-26,47.14,47.37,47.14,47.37,109,47.0559666519482,47.2855566462194,47.0559666519482,47.2855566462194,109.194654059609,0.0,1.0
2024-09-27,47.0644,47.0644,47.0644,47.0644,1,46.9805014190486,46.9805014190486,46.9805014190486,46.9805014190486,1.00178581706064,0.0,1.0
2024-09-30,47.1841,47.1841,46.84,47.0001,4390,47.0999880378063,47.0999880378063,46.7565014420291,46.9163160423893,4397.8397368962,0.0,1.0
2024-10-01,46.6459,46.6459,46.56,46.56,372,46.5627474512115,46.5627474512115,46.477000579438,46.477000579438,372.664323946557,0.0,1.0
2024-10-02,46.7057,46.7057,46.7057,46.7057,81,46.622440849722,46.622440849722,46.622440849722,46.622440849722,81.1446511819117,0.0,1.0
2024-10-03,46.6217,46.7,46.6217,46.7,625,46.5385905909447,46.6167510107336,46.5385905909447,46.6167510107336,626.116135662898,0.0,1.0
2024-10-04,47.07,47.07,46.87,46.87,3223,46.9860914363004,46.9860914363004,46.786447963021,46.786447963021,3228.75568838643,0.0,1.0
2024-10-07,46.71,46.71,46.71,46.71,3,46.6267331843975,46.6267331843975,46.6267331843975,46.6267331843975,3.00535745118191,0.0,1.0
2024-10-08,47.15,47.15,47.15,47.15,20,47.0659488256121,47.0659488256121,47.0659488256121,47.0659488256121,20.0357163412128,0.0,1.0
2024-10-09,47.6219,47.6219,47.4588,47.46,13953,47.5370076008148,47.5370076008148,47.3741983483555,47.3753962091952,13977.9175054471,0.0,1.0
2024-10-10,47.43,47.43,47.43,47.43,180,47.3454496882033,47.3454496882033,47.3454496882033,47.3454496882033,180.321447070915,0.0,1.0
2024-10-11,47.6879,47.79,47.6879,47.79,363,47.602889946997,47.7048079401061,47.602889946997,47.7048079401061,363.648251593011,0.0,1.0
2024-10-14,48.0737,48.0737,47.99,48.03,389,47.9880022069529,47.9880022069529,47.9044514133855,47.9443801080414,389.694682836588,0.0,1.0
2024-10-15,47.5216,47.5216,47.5216,47.5216,2,47.4368863989652,47.4368863989652,47.4368863989652,47.4368863989652,2.00357163412128,0.0,1.0
2024-10-16,47.6,47.6,47.6,47.6,13,47.5151466404907,47.5151466404907,47.5151466404907,47.5151466404907,13.0232156217883,0.0,1.0
2024-10-17,47.62,47.9092,47.62,47.9092,566,47.5351109878187,47.8237954501806,47.5351109878187,47.8237954501806,567.01077245632,0.0,1.0
2024-10-18,47.9619,47.9619,47.8832,47.8832,1347,47.8764015053898,47.8764015053898,47.7978417986543,47.7978417986543,1349.40549558068,0.0,1.0
2024-10-21,47.98,47.98,47.92,47.92,1725,47.8944692397215,47.8944692397215,47.8345761977377,47.8345761977377,1728.0805344296,0.0,1.0
2024-10-22,47.89,47.89,47.815,47.8177,700,47.8046296767458,47.8046296767458,47.729763374266,47.7324585611553,701.250071942446,0.0,1.0
2024-10-23,47.4,47.4,47.4,47.4,5,47.3155031672114,47.3155031672114,47.3155031672114,47.3155031672114,5.00892908530318,0.0,1.0
2024-10-24,47.52,47.56,47.52,47.56,145,47.435289251179,47.4752179458349,47.435289251179,47.4752179458349,145.258943473792,0.0,1.0
2024-10-25,47.79,47.79,47.79,47.79,4,47.7048079401061,47.7048079401061,47.7048079401061,47.7048079401061,4.00714326824255,0.0,1.0
2024-10-28,47.73,47.93,47.73,47.93,2182,47.6449148981223,47.8445583714017,47.6449148981223,47.8445583714017,2185.89665282631,0.0,1.0
2024-10-29,48.0315,48.0315,48.0315,48.0315,4,47.945877434091,47.945877434091,47.945877434091,47.945877434091,4.00714326824255,0.0,1.0
2024-10-30,47.7655,47.7655,47.7655,47.7655,3,47.6803516146294,47.6803516146294,47.6803516146294,47.6803516146294,3.00535745118191,0.0,1.0
2024-10-31,46.8315,46.9051,46.8315,46.9051,211,46.7480165944147,46.8214853925815,46.7480165944147,46.8214853925815,211.376807399795,0.0,1.0
2024-11-01,46.94,46.94,46.94,46.94,11,46.8563231786688,46.8563231786688,46.8563231786688,46.8563231786688,11.019643987667,0.0,1.0
2024-11-04,46.82,46.82,46.82,46.82,177,46.7365370947012,46.7365370947012,46.7365370947012,46.7365370947012,177.316089619733,0.0,1.0
2024-11-05,47.54,47.54,47.28,47.39,3768,47.4552535985069,47.4552535985069,47.1957170832437,47.3055209935474,3774.72895868448,0.0,1.0
2024-11-06,48.5457,48.5457,48.5457,48.5457,31,48.4591608038922,48.4591608038922,48.4591608038922,48.4591608038922,31.0553603288798,0.0,1.0
2024-11-07,48.9053,48.9053,48.9053,48.9053,31,48.8181197688486,48.8181197688486,48.8181197688486,48.8181197688486,31.0553603288797,0.0,1.0
2024-11-08,49.45,49.45,49.45,49.45,18,49.3618487683249,49.3618487683249,49.3618487683249,49.3618487683249,18.0321447070915,0.0,1.0
2024-11-11,49.3743,49.41,49.3743,49.41,245,49.2862837136887,49.321920073669,49.2862837136887,49.321920073669,245.437525179856,0.0,1.0
2024-11-12,49.28,49.28,49.0599,49.0599,527,49.1921518160375,49.1921518160375,48.9724441736935,48.9724441736935,527.941125590955,0.0,1.0
2024-11-13,49.1326,49.31,49.1,49.25,1151,49.0450145762306,49.2220983370294,49.012472690086,49.1622052950456,1153.05547543679,0.0,1.0
2024-11-14,48.83,49.08,48.83,49.08,940,48.7429540011589,48.9925083427581,48.7429540011589,48.9925083427581,941.678668036998,0.0,1.0
2024-11-15,48.33,48.33,48.12,48.33,2511,48.2438453179604,48.2438453179604,48.0342196710171,48.2438453179604,2515.48418663926,0.0,1.0
2024-11-18,48.43,48.4375,48.43,48.4375,174,48.3436670546001,48.3511536848481,48.3436670546001,48.3511536848481,174.310732168551,0.0,1.0
2024-11-19,48.7311,48.7311,48.57,48.57,620,48.6442303036222,48.6442303036222,48.4834174858957,48.4834174858957,621.107206577595,0.0,1.0
2024-11-20,48.8225,48.8225,48.64,48.64,357,48.7354673709109,48.7354673709109,48.5532927015435,48.5532927015435,357.637536690647,0.0,1.0
2024-11-21,49.219,49.355,49.219,49.35,601,49.1312605566873,49.2670181185172,49.1312605566873,49.2620270316852,602.073276053442,0.0,1.0
2024-11-22,49.47,49.47,49.28,49.28,2146,49.3818131156529,49.3818131156529,49.1921518160375,49.1921518160375,2149.83236341213,0.0,1.0
2024-11-25,49.38,49.57,49.38,49.57,374,49.2919735526771,49.4816348522926,49.2919735526771,49.4816348522926,374.667895580679,0.0,1.0
2024-11-26,49.817,49.817,49.817,49.817,3,49.7281945417926,49.7281945417926,49.7281945417926,49.7281945417926,3.00535745118191,0.0,1.0
2024-11-27,49.59,49.87,49.45,49.87,2731,49.5015991996205,49.7811000622116,49.3618487683249,49.7811000622116,2735.8770663926,0.0,1.0
2024-11-29,49.95,49.95,49.95,49.95,6,49.8609574515234,49.8609574515234,49.8609574515234,49.8609574515234,6.01071490236382,0.0,1.0
2024-12-02,49.69,49.69,49.69,49.69,9,49.6014209362602,49.6014209362602,49.6014209362602,49.6014209362602,9.01607235354573,0.0,1.0
2024-12-03,49.87,49.87,49.87,49.87,18,49.7811000622116,49.7811000622116,49.7811000622116,49.7811000622116,18.0321447070915,0.0,1.0
2024-12-04,50.05,50.05,49.91,50.03,1733,49.960779188163,49.960779188163,49.8210287568675,49.9408148408351,1736.09482096609,0.0,1.0
2024-12-05,50.01,50.01,50.01,50.01,7,49.9208504935072,49.9208504935072,49.9208504935072,49.9208504935072,7.01250071942446,0.0,1.0
2024-12-06,50.2193,50.2496,50.2,50.2496,2345,50.129777388294,50.1600233744959,50.1105117931226,50.1600233744959,2349.1877410072,0.0,1.0
2024-12-09,49.51,49.87,49.51,49.85,719,49.4217418103087,49.7811000622116,49.4217418103087,49.7611357148837,720.284002466599,0.0,1.0
2024-12-10,49.19,49.57,49.19,49.57,360,49.1023122530617,49.4816348522926,49.1023122530617,49.4816348522926,360.64289414183,0.0,1.0
2024-12-11,49.66,49.66,49.41,49.41,497,49.5714744152683,49.5714744152683,49.321920073669,49.321920073669,497.887551079136,0.0,1.0
2024-12-12,49.51,49.55,49.51,49.55,447,49.4217418103087,49.4616705049646,49.4217418103087,49.4616705049646,447.798260226105,0.0,1.0
2024-12-13,49.64,49.7125,49.52,49.7125,1072,49.5515100679403,49.6238808270041,49.4317239839727,49.6238808270041,1073.914395889,0.0,1.0
2024-12-16,50.02,50.02,50.02,50.02,116,49.9308326671711,49.9308326671711,49.9308326671711,49.9308326671711,116.207154779034,0.0,1.0
2024-12-17,49.53,49.56,49.45,49.54,4583,49.4417061576367,49.4716526786286,49.3618487683249,49.4516883313006,4591.1843995889,0.0,1.0
2024-12-18,48.05,49.54,48.05,49.54,6087,47.9643444553693,49.4516883313006,47.9643444553693,49.4516883313006,6097.8702684481,0.0,1.0
2024-12-19,48.01,48.36,48.01,48.36,12145,47.9244157607134,48.2737918389523,47.9244157607134,48.2737918389523,12166.6887482014,0.0,1.0
2024-12-20,48.73,48.88,48.73,48.7386,1678,48.6431322645192,48.7928648694787,48.6431322645192,48.6517169338702,1680.99660102775,0.0,1.0
2024-12-23,48.65,48.72,48.39,48.68,13891,48.65,48.72,48.39,48.68,13891,0.08688,1.0
2024-12-24,49.36,49.36,49.2645,49.2733,16220,49.36,49.36,49.2645,49.2733,16220,0.0,1.0
2024-12-26,49.51,49.51,49.51,49.51,39,49.51,49.51,49.51,49.51,39,0.0,1.0
2024-12-27,48.9211,48.9211,48.73,48.88,4117,48.9211,48.9211,48.73,48.88,4117,0.0,1.0
2024-12-30,48.47,48.47,48.42,48.45,546,48.47,48.47,48.42,48.45,546,0.0,1.0
2024-12-31,48.09,48.1922,48.09,48.14,2851,48.09,48.1922,48.09,48.14,2851,0.0,1.0
2025-01-02,48.16,48.21,48.16,48.21,551,48.16,48.21,48.16,48.21,551,0.0,1.0
2025-01-03,48.82,48.82,48.77,48.77,313,48.82,48.82,48.77,48.77,313,0.0,1.0
2025-01-06,48.91,49.36,48.91,49.36,972,48.91,49.36,48.91,49.36,972,0.0,1.0
2025-01-07,48.39,48.73,48.39,48.73,2195,48.39,48.73,48.39,48.73,2195,0.0,1.0
2025-01-08,48.62,48.62,48.19,48.2664,3846,48.62,48.62,48.19,48.2664,3846,0.0,1.0
2025-01-10,47.91,48.06,47.6662,48.06,6478,47.91,48.06,47.6662,48.06,6478,0.0,1.0
2025-01-13,47.85,47.85,47.49,47.49,1230,47.85,47.85,47.49,47.49,1230,0.0,1.0
2025-01-14,48.27,48.28,47.97,48.28,6693,48.27,48.28,47.97,48.28,6693,0.0,1.0
2025-01-15,49.1,49.1777,48.995,49.07,4058,49.1,49.1777,48.995,49.07,4058,0.0,1.0
2025-01-16,49.26,49.44,49.26,49.26,954,49.26,49.44,49.26,49.26,954,0.0,1.0
2025-01-17,49.82,49.95,49.54,49.54,683,49.82,49.95,49.54,49.54,683,0.0,1.0
2025-01-21,50.53,50.53,50.43,50.43,159,50.53,50.53,50.43,50.43,159,0.0,1.0
2025-01-22,50.66,50.843,50.66,50.73,7060,50.66,50.843,50.66,50.73,7060,0.0,1.0
2025-01-23,51.1,51.1,50.825,50.825,962,51.1,51.1,50.825,50.825,962,0.0,1.0
2025-01-24,50.83,51.04,50.815,51.0317,3085,50.83,51.04,50.815,51.0317,3085,0.0,1.0
2025-01-27,49.54,49.54,49.54,49.54,11,49.54,49.54,49.54,49.54,11,0.0,1.0
2025-01-28,49.9841,49.9841,49.9841,49.9841,44,49.9841,49.9841,49.9841,49.9841,44,0.0,1.0
2025-01-29,49.8,50.08,49.8,50.08,827,49.8,50.08,49.8,50.08,827,0.0,1.0
2025-01-30,50.48,50.48,50.48,50.48,49,50.48,50.48,50.48,50.48,49,0.0,1.0
2025-01-31,50.16,50.16,50.16,50.16,2,50.16,50.16,50.16,50.16,2,0.0,1.0
2025-02-03,50.0158,50.13,50.0158,50.13,1042,50.0158,50.13,50.0158,50.13,1042,0.0,1.0
2025-02-04,50.43,50.43,50.19,50.19,4201,50.43,50.43,50.19,50.19,4201,0.0,1.0
2025-02-05,50.89,50.89,50.42,50.42,499,50.89,50.89,50.42,50.42,499,0.0,1.0
2025-02-06,51.22,51.22,50.97,50.99,5309,51.22,51.22,50.97,50.99,5309,0.0,1.0
2025-02-07,50.796,51.15,50.75,51.15,1407,50.796,51.15,50.75,51.15,1407,0.0,1.0
2025-02-10,51.16,51.1844,51.16,51.1844,230,51.16,51.1844,51.16,51.1844,230,0.0,1.0
2025-02-11,51.15,51.15,50.94,51.0767,3477,51.15,51.15,50.94,51.0767,3477,0.0,1.0
2025-02-12,50.91,50.91,50.78,50.78,184,50.91,50.91,50.78,50.78,184,0.0,1.0
2025-02-13,51.4631,51.4631,51.08,51.14,1038,51.4631,51.4631,51.08,51.14,1038,0.0,1.0
2025-02-14,51.57,51.57,51.489,51.53,2533,51.57,51.57,51.489,51.53,2533,0.0,1.0
2025-02-18,51.69,51.69,51.49,51.49,6504,51.69,51.69,51.49,51.49,6504,0.0,1.0
2025-02-19,51.7472,51.79,51.675,51.74,2726,51.7472,51.79,51.675,51.74,2726,0.0,1.0
2025-02-20,51.17,51.17,50.85,51.1,2289,51.17,51.17,50.85,51.1,2289,0.0,1.0
2025-02-21,50.23,50.71,50.07,50.71,2419,50.23,50.71,50.07,50.71,2419,0.0,1.0
2025-02-24,49.76,50.17,49.74,49.92,5423,49.76,50.17,49.74,49.92,5423,0.0,1.0
2025-02-25,49.62,49.64,49.19,49.19,2362,49.62,49.64,49.19,49.19,2362,0.0,1.0
2025-02-26,49.7,50.09,49.51,50.09,2792,49.7,50.09,49.51,50.09,2792,0.0,1.0
2025-02-27,48.9144,50.0961,48.9144,50.0961,4465,48.9144,50.0961,48.9144,50.0961,4465,0.0,1.0
2025-02-28,49.83,49.83,49.1,49.1,573,49.83,49.83,49.1,49.1,573,0.0,1.0
2025-03-03,48.84,49.67,48.84,49.66,780,48.84,49.67,48.84,49.66,780,0.0,1.0
2025-03-04,48.01,48.01,47.74,47.74,932,48.01,48.01,47.74,47.74,932,0.0,1.0
2025-03-05,48.6369,48.65,48.07,48.07,939,48.6369,48.65,48.07,48.07,939,0.0,1.0
2025-03-06,47.23,47.57,47.23,47.49,2807,47.23,47.57,47.23,47.49,2807,0.0,1.0
2025-03-07,47.4333,47.4333,46.45,47.08,5727,47.4333,47.4333,46.45,47.08,5727,0.0,1.0
2025-03-10,45.78,46.13,45.6,46.13,1315,45.78,46.13,45.6,46.13,1315,0.0,1.0
2025-03-11,45.67,45.97,45.67,45.97,374,45.67,45.97,45.67,45.97,374,0.0,1.0
2025-03-12,46.24,46.38,46.0,46.38,2586,46.24,46.38,46.0,46.38,2586,0.0,1.0
2025-03-13,45.4756,45.4756,45.4756,45.4756,49,45.4756,45.4756,45.4756,45.4756,49,0.0,1.0
2025-03-14,46.64,46.64,46.04,46.08,1254,46.64,46.64,46.04,46.08,1254,0.0,1.0
2025-03-17,46.99,46.99,46.99,46.99,173,46.99,46.99,46.99,46.99,173,0.0,1.0
2025-03-18,46.3645,46.3645,46.33,46.33,548,46.3645,46.3645,46.33,46.33,548,0.0,1.0
2025-03-19,47.03,47.03,47.03,47.03,234,47.03,47.03,47.03,47.03,234,0.0,1.0
2025-03-20,47.01,47.015,46.88,47.0,1658,47.01,47.015,46.88,47.0,1658,0.0,1.0
2025-03-21,47.04,47.04,46.92,46.9531,533,47.04,47.04,46.92,46.9531,533,0.0,1.0
2025-03-24,48.1921,48.1921,48.1798,48.1798,6054,48.1921,48.1921,48.1798,48.1798,6054,0.0,1.0
2025-03-25,48.2664,48.3,48.2664,48.3,189,48.2664,48.3,48.2664,48.3,189,0.0,1.0
2025-03-26,47.5473,47.5473,47.44,47.5,719,47.5473,47.5473,47.44,47.5,719,0.0,1.0
2025-03-27,47.15,47.36,47.15,47.36,141,47.15,47.36,47.15,47.36,141,0.0,1.0
2025-03-28,46.32,46.9,46.14,46.9,1275,46.32,46.9,46.14,46.9,1275,0.0,1.0
2025-03-31,46.5,46.51,46.5,46.51,275,46.5,46.51,46.5,46.51,275,0.0,1.0
2025-04-01,46.86,46.86,46.38,46.38,1780,46.86,46.86,46.38,46.38,1780,0.0,1.0
2025-04-02,47.2,47.2,46.16,46.16,1399,47.2,47.2,46.16,46.16,1399,0.0,1.0
2025-04-03,44.79,45.18,44.77,45.18,255,44.79,45.18,44.77,45.18,255,0.0,1.0
2025-04-04,41.83,41.83,41.83,41.83,12,41.83,41.83,41.83,41.83,12,0.0,1.0
2025-04-07,41.98,42.83,41.42,42.56,734,41.98,42.83,41.42,42.56,734,0.0,1.0
2025-04-08,41.59,41.59,41.36,41.36,228,41.59,41.59,41.36,41.36,228,0.0,1.0
2025-04-09,45.5752,45.5752,42.52,42.52,11715,45.5752,45.5752,42.52,42.52,11715,0.0,1.0
2025-04-10,44.15,44.65,43.75,44.65,4977,44.15,44.65,43.75,44.65,4977,0.0,1.0
2025-04-11,44.69,44.69,43.77,43.77,1240,44.69,44.69,43.77,43.77,1240,0.0,1.0
2025-04-14,45.1981,45.48,44.8,45.48,2079,45.1981,45.48,44.8,45.48,2079,0.0,1.0
2025-04-15,45.34,45.6,45.32,45.6,458,45.34,45.6,45.32,45.6,458,0.0,1.0
2025-04-16,44.37,44.37,44.24,44.26,1259,44.37,44.37,44.24,44.26,1259,0.0,1.0
2025-04-17,44.37,44.657,44.37,44.597,3582,44.37,44.657,44.37,44.597,3582,0.0,1.0
2025-04-21,43.33,43.33,43.28,43.29,307,43.33,43.33,43.28,43.29,307,0.0,1.0
2025-04-22,44.53,44.5981,44.32,44.32,1588,44.53,44.5981,44.32,44.32,1588,0.0,1.0
2025-04-23,45.4399,46.2399,45.4399,46.23,2833,45.4399,46.2399,45.4399,46.23,2833,0.0,1.0
2025-04-24,46.29,46.29,46.29,46.29,10,46.29,46.29,46.29,46.29,10,0.0,1.0
2025-04-25,46.77,46.77,46.415,46.415,2418,46.77,46.77,46.415,46.415,2418,0.0,1.0
2025-04-28,46.8831,46.8831,46.8831,46.8831,113,46.8831,46.8831,46.8831,46.8831,113,0.0,1.0
2025-04-29,47.12,47.12,47.12,47.12,6,47.12,47.12,47.12,47.12,6,0.0,1.0
2025-04-30,47.32,47.32,46.1,46.21,933,47.32,47.32,46.1,46.21,933,0.0,1.0
2025-05-01,47.53,47.98,47.53,47.98,177,47.53,47.98,47.53,47.98,177,0.0,1.0
2025-05-02,48.4937,48.56,48.4937,48.56,399,48.4937,48.56,48.4937,48.56,399,0.0,1.0
2025-05-05,48.25,48.25,48.25,48.25,314,48.25,48.25,48.25,48.25,314,0.0,1.0
2025-05-06,47.94,48.095,47.85,48.03,609,47.94,48.095,47.85,48.03,609,0.0,1.0
2025-05-07,48.12,48.12,48.12,48.12,103,48.12,48.12,48.12,48.12,103,0.0,1.0
2025-05-08,48.25,48.49,48.25,48.43,383,48.25,48.49,48.25,48.43,383,0.0,1.0
2025-05-09,48.07,48.07,48.07,48.07,13,48.07,48.07,48.07,48.07,13,0.0,1.0
2025-05-12,48.78,48.78,48.7215,48.76,1470,48.78,48.78,48.7215,48.76,1470,0.0,1.0
2025-05-13,49.0905,49.22,49.04,49.08,462,49.0905,49.22,49.04,49.08,462,0.0,1.0
2025-05-14,49.0432,49.0432,48.98,49.0106,7003,49.0432,49.0432,48.98,49.0106,7003,0.0,1.0
2025-05-15,49.59,49.59,49.59,49.59,42,49.59,49.59,49.59,49.59,42,0.0,1.0
2025-05-16,49.91,49.91,49.725,49.725,852,49.91,49.91,49.725,49.725,852,0.0,1.0
2025-05-19,50.18,50.18,49.89,49.89,553,50.18,50.18,49.89,49.89,553,0.0,1.0
2025-05-20,50.0005,50.0586,50.0005,50.0586,2459,50.0005,50.0586,50.0005,50.0586,2459,0.0,1.0
2025-05-21,49.26,49.7699,49.12,49.73,4642,49.26,49.7699,49.12,49.73,4642,0.0,1.0
2025-05-22,49.03,49.3649,49.03,49.106,11293,49.03,49.3649,49.03,49.106,11293,0.0,1.0
2025-05-23,49.12,49.205,48.9,48.9,512,49.12,49.205,48.9,48.9,512,0.0,1.0
2025-05-27,49.8297,49.8297,49.62,49.62,274,49.8297,49.8297,49.62,49.62,274,0.0,1.0
2025-05-28,49.6094,49.85,49.6094,49.63,8496,49.6094,49.85,49.6094,49.63,8496,0.0,1.0
2025-05-29,49.72,49.72,49.58,49.6,5891,49.72,49.72,49.58,49.6,5891,0.0,1.0
2025-05-30,50.06,50.06,49.65,49.65,119,50.06,50.06,49.65,49.65,119,0.0,1.0
2025-06-02,50.18,50.18,49.69,49.69,1577,50.18,50.18,49.69,49.69,1577,0.0,1.0
2025-06-03,50.2686,50.3,49.9697,50.3,12878,50.2686,50.3,49.9697,50.3,12878,0.0,1.0
2025-06-04,50.01,50.21,50.01,50.21,979,50.01,50.21,50.01,50.21,979,0.0,1.0
2025-06-05,49.6774,49.88,49.6774,49.88,2762,49.6774,49.88,49.6774,49.88,2762,0.0,1.0
2025-06-06,50.0,50.12,50.0,50.12,309,50.0,50.12,50.0,50.12,309,0.0,1.0
2025-06-09,49.64,49.8432,49.61,49.63,8878,49.64,49.8432,49.61,49.63,8878,0.0,1.0
2025-06-10,49.65,49.81,49.36,49.69,11662,49.65,49.81,49.36,49.69,11662,0.0,1.0
2025-06-11,49.7798,49.84,49.67,49.84,10146,49.7798,49.84,49.67,49.84,10146,0.0,1.0
2025-06-12,50.02,50.02,49.77,49.81,8840,50.02,50.02,49.77,49.81,8840,0.0,1.0
2025-06-13,49.56,49.83,49.39,49.71,5227,49.56,49.83,49.39,49.71,5227,0.0,1.0
2025-06-16,49.63,49.84,49.63,49.8,3380,49.63,49.84,49.63,49.8,3380,0.0,1.0
2025-06-17,49.41,49.41,49.37,49.37,344,49.41,49.41,49.37,49.37,344,0.0,1.0
2025-06-18,49.3183,49.55,49.3183,49.451,845,49.3183,49.55,49.3183,49.451,845,0.0,1.0
2025-06-20,49.33,49.4685,49.27,49.36,10120,49.33,49.4685,49.27,49.36,10120,0.0,1.0
2025-06-23,50.0878,50.0878,49.62,49.7,3237,50.0878,50.0878,49.62,49.7,3237,0.0,1.0
2025-06-24,50.38,50.3802,50.17,50.17,1018,50.38,50.3802,50.17,50.17,1018,0.0,1.0
2025-06-25,49.9103,50.26,49.9103,50.26,200,49.9103,50.26,49.9103,50.26,200,0.0,1.0
2025-06-26,50.2312,50.2312,50.13,50.13,499,50.2312,50.2312,50.13,50.13,499,0.0,1.0
2025-06-27,50.3,50.6385,49.92,49.92,30801,50.3,50.6385,49.92,49.92,30801,0.0,1.0
2025-06-30,50.8,50.8,50.58,50.58,2604,50.8,50.8,50.58,50.58,2604,0.0,1.0
2025-07-01,50.5869,50.63,50.5199,50.545,1910,50.5869,50.63,50.5199,50.545,1910,0.0,1.0
2025-07-02,50.39,50.45,50.38,50.45,540,50.39,50.45,50.38,50.45,540,0.0,1.0
2025-07-03,50.77,50.77,50.65,50.65,295,50.77,50.77,50.65,50.65,295,0.0,1.0
2025-07-07,50.73,50.73,50.67,50.68,651,50.73,50.73,50.67,50.68,651,0.0,1.0
2025-07-08,50.28,50.37,50.28,50.37,107,50.28,50.37,50.28,50.37,107,0.0,1.0
2025-07-09,50.4,50.4,50.13,50.33,10435,50.4,50.4,50.13,50.33,10435,0.0,1.0
2025-07-10,50.485,50.485,50.29,50.29,811,50.485,50.485,50.29,50.29,811,0.0,1.0
2025-07-11,50.35,50.35,50.18,50.18,1532,50.35,50.35,50.18,50.18,1532,0.0,1.0
2025-07-14,50.54,50.71,50.35,50.35,3357,50.54,50.71,50.35,50.35,3357,0.0,1.0
2025-07-15,50.03,50.08,50.03,50.08,107,50.03,50.08,50.03,50.08,107,0.0,1.0
2025-07-16,50.39,50.39,50.13,50.13,111,50.39,50.39,50.13,50.13,111,0.0,1.0
2025-07-17,50.5877,50.5877,50.39,50.39,2123,50.5877,50.5877,50.39,50.39,2123,0.0,1.0
2025-07-18,50.6085,50.61,50.6085,50.61,103,50.6085,50.61,50.6085,50.61,103,0.0,1.0
2025-07-21,50.656,50.68,50.656,50.68,163,50.656,50.68,50.656,50.68,163,0.0,1.0
2025-07-22,50.7589,50.7589,50.52,50.52,106,50.7589,50.7589,50.52,50.52,106,0.0,1.0
2025-07-23,50.96,50.96,50.79,50.79,103,50.96,50.96,50.79,50.79,103,0.0,1.0
2025-07-24,50.946,50.946,50.72,50.72,636,50.946,50.946,50.72,50.72,636,0.0,1.0
2025-07-25,51.175,51.175,50.97,50.97,118,51.175,51.175,50.97,50.97,118,0.0,1.0
2025-07-28,50.8295,51.0554,50.73,50.97,1485,50.8295,51.0554,50.73,50.97,1485,0.0,1.0
2025-07-29,50.805,50.87,50.7,50.87,1923,50.805,50.87,50.7,50.87,1923,0.0,1.0
2025-07-30,50.865,50.95,50.865,50.95,1587,50.865,50.95,50.865,50.95,1587,0.0,1.0
2025-07-31,50.8433,51.17,50.8433,51.16,2518,50.8433,51.17,50.8433,51.16,2518,0.0,1.0
2025-08-01,50.5294,50.72,50.5294,50.72,1078,50.5294,50.72,50.5294,50.72,1078,0.0,1.0
2025-08-04,51.1588,51.1588,51.0281,51.06,4964,51.1588,51.1588,51.0281,51.06,4964,0.0,1.0
2025-08-05,50.8494,51.27,50.83,51.27,711,50.8494,51.27,50.83,51.27,711,0.0,1.0
2025-08-06,51.4741,51.4741,51.35,51.35,222,51.4741,51.4741,51.35,51.35,222,0.0,1.0
2025-08-07,51.5136,51.7,51.5136,51.7,106,51.5136,51.7,51.5136,51.7,106,0.0,1.0
2025-08-08,51.9599,51.99,51.8,51.8,493,51.9599,51.99,51.8,51.8,493,0.0,1.0
2025-08-11,51.8624,51.99,51.8624,51.99,205,51.8624,51.99,51.8624,51.99,205,0.0,1.0
2025-08-12,52.4582,52.4582,51.97,52.18,373,52.4582,52.4582,51.97,52.18,373,0.0,1.0
2025-08-13,52.3105,52.6,52.21,52.6,217,52.3105,52.6,52.21,52.6,217,0.0,1.0
2025-08-14,52.2755,52.2755,52.24,52.24,208,52.2755,52.2755,52.24,52.24,208,0.0,1.0
2025-08-15,51.9818,51.9818,51.97,51.97,243,51.9818,51.9818,51.97,51.97,243,0.0,1.0
2025-08-18,51.9967,51.9967,51.9967,51.9967,22,51.9967,51.9967,51.9967,51.9967,22,0.0,1.0
2025-08-19,51.3306,51.4822,51.3,51.4822,301,51.3306,51.4822,51.3,51.4822,301,0.0,1.0
2025-08-20,51.2765,51.2765,51.2765,51.2765,71,51.2765,51.2765,51.2765,51.2765,71,0.0,1.0
2025-08-21,51.0071,51.0071,51.0071,51.0071,212,51.0071,51.0071,51.0071,51.0071,212,0.0,1.0
2025-08-22,51.6206,51.6206,51.6206,51.6206,82,51.6206,51.6206,51.6206,51.6206,82,0.0,1.0
2025-08-25,51.4838,51.4838,51.4838,51.4838,62,51.4838,51.4838,51.4838,51.4838,62,0.0,1.0
2025-08-26,51.8153,51.8153,51.4345,51.49,208,51.8153,51.8153,51.4345,51.49,208,0.0,1.0
2025-08-27,51.8421,51.8421,51.8421,51.8421,3,51.8421,51.8421,51.8421,51.8421,3,0.0,1.0
2025-08-28,52.1486,52.1486,52.1486,52.1486,7,52.1486,52.1486,52.1486,52.1486,7,0.0,1.0
2025-08-29,51.5239,51.5239,51.5239,51.5239,5,51.5239,51.5239,51.5239,51.5239,5,0.0,1.0
2025-09-02,51.2069,51.2069,51.2069,51.2069,10,51.2069,51.2069,51.2069,51.2069,10,0.0,1.0
2025-09-03,51.3988,51.3988,51.3988,51.3988,4,51.3988,51.3988,51.3988,51.3988,4,0.0,1.0
2025-09-04,51.9101,51.9101,51.534,51.534,200,51.9101,51.9101,51.534,51.534,200,0.0,1.0
2025-09-05,51.8274,51.8274,51.77,51.77,409,51.8274,51.8274,51.77,51.77,409,0.0,1.0
2025-09-08,52.1956,52.31,52.1956,52.26,784,52.1956,52.31,52.1956,52.26,784,0.0,1.0
2025-09-09,52.5065,52.5065,52.27,52.27,2033,52.5065,52.5065,52.27,52.27,2033,0.0,1.0
2025-09-10,53.1373,53.1373,53.06,53.06,114,53.1373,53.1373,53.06,53.06,114,0.0,1.0
2025-09-11,53.2649,53.2649,53.2649,53.2649,16,53.2649,53.2649,53.2649,53.2649,16,0.0,1.0
2025-09-12,53.306,53.306,53.306,53.306,31,53.306,53.306,53.306,53.306,31,0.0,1.0
2025-09-15,53.6203,53.6203,53.6203,53.6203,37,53.6203,53.6203,53.6203,53.6203,37,0.0,1.0
2025-09-16,53.5652,53.5652,53.5652,53.5652,36,53.5652,53.5652,53.5652,53.5652,36,0.0,1.0
2025-09-17,53.4443,53.4443,53.4443,53.4443,287,53.4443,53.4443,53.4443,53.4443,287,0.0,1.0
2025-09-18,53.8869,53.8869,53.8869,53.8869,232,53.8869,53.8869,53.8869,53.8869,232,0.0,1.0
2025-09-19,54.3018,54.3018,54.3018,54.3018,95,54.3018,54.3018,54.3018,54.3018,95,0.0,1.0
2025-09-22,54.5447,54.5798,54.5447,54.5798,175,54.5447,54.5798,54.5447,54.5798,175,0.0,1.0
2025-09-23,54.2388,54.4699,54.2,54.43,903,54.2388,54.4699,54.2,54.43,903,0.0,1.0
2025-09-24,53.9969,53.9969,53.9969,53.9969,25,53.9969,53.9969,53.9969,53.9969,25,0.0,1.0
2025-09-25,53.7044,53.8199,53.65,53.8199,734,53.7044,53.8199,53.65,53.8199,734,0.0,1.0
2025-09-26,53.9228,53.9228,53.69,53.69,343,53.9228,53.9228,53.69,53.69,343,0.0,1.0
2025-09-29,54.1239,54.2299,54.08,54.2299,1277,54.1239,54.2299,54.08,54.2299,1277,0.0,1.0
2025-09-30,54.316,54.316,53.96,53.98,1862,54.316,54.316,53.96,53.98,1862,0.0,1.0
2025-10-01,54.3965,54.3965,54.1784,54.1784,1226,54.3965,54.3965,54.1784,54.1784,1226,0.0,1.0
2025-10-02,54.4589,54.4589,54.4589,54.4589,36,54.4589,54.4589,54.4589,54.4589,36,0.0,1.0
2025-10-03,54.1667,54.1667,54.1667,54.1667,25,54.1667,54.1667,54.1667,54.1667,25,0.0,1.0
2025-10-06,54.3778,54.47,54.3778,54.47,4002,54.3778,54.47,54.3778,54.47,4002,0.0,1.0
2025-10-07,54.2496,54.2496,54.05,54.05,119,54.2496,54.2496,54.05,54.05,119,0.0,1.0
2025-10-08,54.7309,54.7309,54.47,54.47,519,54.7309,54.7309,54.47,54.47,519,0.0,1.0
2025-10-09,54.6815,54.6815,54.46,54.5101,2717,54.6815,54.6815,54.46,54.5101,2717,0.0,1.0
2025-10-10,53.122,54.82,53.122,54.82,574,53.122,54.82,53.122,54.82,574,0.0,1.0
2025-10-13,54.1837,54.1837,54.1837,54.1837,179,54.1837,54.1837,54.1837,54.1837,179,0.0,1.0
2025-10-14,53.9364,53.9392,53.5628,53.5628,1795,53.9364,53.9392,53.5628,53.5628,1795,0.0,1.0
2025-10-15,54.1601,54.68,54.1601,54.44,969,54.1601,54.68,54.1601,54.44,969,0.0,1.0
2025-10-16,53.8614,53.8614,53.8614,53.8614,129,53.8614,53.8614,53.8614,53.8614,129,0.0,1.0
2025-10-17,54.0619,54.0619,53.65,53.73,457,54.0619,54.0619,53.65,53.73,457,0.0,1.0
2025-10-20,54.5536,54.56,54.45,54.45,473,54.5536,54.56,54.45,54.45,473,0.0,1.0
2025-10-21,54.4867,54.4867,54.4867,54.4867,205,54.4867,54.4867,54.4867,54.4867,205,0.0,1.0
2025-10-22,53.9014,53.93,53.9014,53.93,172,53.9014,53.93,53.9014,53.93,172,0.0,1.0
2025-10-23,54.3609,54.3609,54.15,54.19,1612,54.3609,54.3609,54.15,54.19,1612,0.0,1.0
2025-10-24,54.9194,54.97,54.85,54.85,383,54.9194,54.97,54.85,54.85,383,0.0,1.0
2025-10-27,55.674,55.674,55.49,55.49,587,55.674,55.674,55.49,55.49,587,0.0,1.0
2025-10-28,55.8866,55.8866,55.67,55.67,1382,55.8866,55.8866,55.67,55.67,1382,0.0,1.0
2025-10-29,55.76,56.15,55.76,55.89,5587,55.76,56.15,55.76,55.89,5587,0.0,1.0
2025-10-30,55.0438,55.61,55.0438,55.61,1627,55.0438,55.61,55.0438,55.61,1627,0.0,1.0
2025-10-31,55.2971,55.54,55.29,55.5,674,55.2971,55.54,55.29,55.5,674,0.0,1.0
2025-11-03,55.27,55.36,55.18,55.19,2805,55.27,55.36,55.18,55.19,2805,0.0,1.0
2025-11-04,54.2358,54.5901,54.2358,54.5901,208,54.2358,54.5901,54.2358,54.5901,208,0.0,1.0
2025-11-05,54.5581,54.5581,54.5581,54.5581,24,54.5581,54.5581,54.5581,54.5581,24,0.0,1.0
2025-11-06,53.6818,54.1695,53.57,54.05,5878,53.6818,54.1695,53.57,54.05,5878,0.0,1.0
2025-11-07,53.6771,53.6771,53.5,53.602,2244,53.6771,53.6771,53.5,53.602,2244,0.0,1.0
2025-11-10,54.8154,54.8154,54.76,54.76,125,54.8154,54.8154,54.76,54.76,125,0.0,1.0
2025-11-11,54.6109,54.78,54.49,54.49,522,54.6109,54.78,54.49,54.49,522,0.0,1.0
2025-11-12,54.5681,54.68,54.43,54.49,1094,54.5681,54.68,54.43,54.49,1094,0.0,1.0
2025-11-13,53.3756,54.08,53.3756,54.08,409,53.3756,54.08,53.3756,54.08,409,0.0,1.0
2025-11-14,53.4249,53.8,53.19,53.19,290,53.4249,53.8,53.19,53.19,290,0.0,1.0
2025-11-17,52.905,52.905,52.905,52.905,113,52.905,52.905,52.905,52.905,113,0.0,1.0
2025-11-18,52.5292,52.72,52.465,52.465,2862,52.5292,52.72,52.465,52.465,2862,0.0,1.0
2025-11-19,52.7328,52.94,52.7328,52.94,180,52.7328,52.94,52.7328,52.94,180,0.0,1.0
2025-11-20,51.5772,51.5772,51.5772,51.5772,113,51.5772,51.5772,51.5772,51.5772,113,0.0,1.0
2025-11-21,51.7248,51.7248,51.7248,51.7248,63,51.7248,51.7248,51.7248,51.7248,63,0.0,1.0
2025-11-24,52.9087,52.9087,52.9087,52.9087,21,52.9087,52.9087,52.9087,52.9087,21,0.0,1.0
2025-11-25,53.2691,53.2691,52.98,52.98,252,53.2691,53.2691,52.98,52.98,252,0.0,1.0
2025-11-26,53.9043,53.9043,53.9043,53.9043,11,53.9043,53.9043,53.9043,53.9043,11,0.0,1.0