date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2020-10-23,37.01,37.01,37.01,37.01,370,33.1740736226756,33.1740736226756,33.1740736226756,33.1740736226756,412.783191951437,0.0,1.0
2020-10-26,36.5456,36.65,36.5456,36.65,1428,32.7578066734627,32.8513860651462,32.7578066734627,32.8513860651462,1593.11999488284,0.0,1.0
2020-10-27,36.6615,36.71,36.6615,36.71,188,32.8616941399006,32.9051673247344,32.8616941399006,32.9051673247344,209.738486721271,0.0,1.0
2020-10-28,35.8502,36.12,35.8502,36.12,1873,32.134481874835,32.3763182721168,32.134481874835,32.3763182721168,2089.57545547309,0.0,1.0
2020-10-29,36.2315,36.2315,36.09,36.12,1101,32.4762617795183,32.4762617795183,32.3494276423227,32.3763182721168,1228.30890361765,0.0,1.0
2020-10-30,36.2315,36.2315,36.2315,36.2315,10,32.4762617795183,32.4762617795183,32.4762617795183,32.4762617795183,11.156302485174,0.0,1.0
2020-11-02,36.35,36.35,36.29,36.29,683,32.582479767205,32.582479767205,32.5286985076168,32.5286985076168,761.975459737383,0.0,1.0
2020-11-03,36.35,36.35,36.35,36.35,2,32.582479767205,32.582479767205,32.582479767205,32.582479767205,2.2312604970348,0.0,1.0
2020-11-04,37.87,37.87,37.87,37.87,139,33.9449383434403,33.9449383434403,33.9449383434403,33.9449383434403,155.072604543918,0.0,1.0
2020-11-05,38.44,38.44,38.44,38.44,268,34.4558603095285,34.4558603095285,34.4558603095285,34.4558603095285,298.988906602662,0.0,1.0
2020-11-06,38.7632,38.7632,38.46,38.46,612,34.7455620278438,34.7455620278438,34.4737873960579,34.4737873960579,682.765712092647,0.0,1.0
2020-11-09,38.7632,38.7632,38.7632,38.7632,3,34.7455620278438,34.7455620278438,34.7455620278438,34.7455620278438,3.34689074555219,0.0,1.0
2020-11-10,38.75,39.09,38.75,39.09,3160,34.7337301507344,35.0384906217344,34.7337301507344,35.0384906217344,3525.39158531497,0.0,1.0
2020-11-11,38.78,38.78,38.78,38.78,1064,34.7606207805285,34.7606207805285,34.7606207805285,34.7606207805285,1187.03058442251,0.0,1.0
2020-11-12,38.97,39.02,38.88,38.88,3718,34.9309281025579,34.9757458188814,34.8502562131756,34.8502562131756,4147.91326398768,0.0,1.0
2020-11-13,39.1817,39.1817,39.098,39.11,544,35.1206863134717,35.1206863134717,35.0456614563461,35.0564177082638,606.902855193464,0.0,1.0
2020-11-16,39.1817,39.1817,39.1817,39.1817,98,35.1206863134717,35.1206863134717,35.1206863134717,35.1206863134717,109.331764354705,0.0,1.0
2020-11-17,39.1817,39.1817,39.1817,39.1817,30,35.1206863134717,35.1206863134717,35.1206863134717,35.1206863134717,33.4689074555219,0.0,1.0
2020-11-18,39.6,40.0,39.6,40.0,3501,35.4956313282344,35.8541730588226,35.4956313282344,35.8541730588226,3905.8215000594,0.0,1.0
2020-11-19,39.5953,39.5953,39.51,39.51,741,35.4914184629,35.4914184629,35.414959438852,35.414959438852,826.68201415139,0.0,1.0
2020-11-20,39.5953,39.5953,39.5953,39.5953,23,35.4914184629,35.4914184629,35.4914184629,35.4914184629,25.6594957159001,0.0,1.0
2020-11-23,40.1275,40.1275,40.06,40.07,1605,35.9684582354476,35.9684582354476,35.9079543184108,35.9169178616755,1790.58654887042,0.0,1.0
2020-11-24,40.624,40.64,40.5,40.5,3018,36.4134981585402,36.4278398277638,36.3023502220579,36.3023502220579,3366.97209002551,0.0,1.0
2020-11-25,40.11,40.2,40.04,40.2,1269,35.9527720347344,36.0334439241167,35.8900272318814,36.0334439241167,1415.73478536857,0.0,1.0
2020-11-27,40.11,40.11,40.11,40.11,71,35.9527720347344,35.9527720347344,35.9527720347344,35.9527720347344,79.2097476447351,0.0,1.0
2020-11-30,39.5882,40.02,39.5882,40.02,3903,35.485054347182,35.872100145352,35.485054347182,35.872100145352,4354.3048599634,0.0,1.0
2020-12-01,40.5,40.5,40.17,40.18,941,36.3023502220579,36.3023502220579,36.0065532943226,36.0155168375873,1049.80806385487,0.0,1.0
2020-12-02,40.4096,40.4096,40.08,40.08,1067,36.2213197909449,36.2213197909449,35.9258814049402,35.9258814049402,1190.37747516806,0.0,1.0
2020-12-03,40.68,40.68,40.67,40.67,215,36.4636940008226,36.4636940008226,36.4547304575579,36.4547304575579,239.86050343124,0.0,1.0
2020-12-04,40.68,40.68,40.68,40.68,96,36.4636940008226,36.4636940008226,36.4636940008226,36.4636940008226,107.10050385767,0.0,1.0
2020-12-07,41.22,41.22,41.22,41.22,294,36.9477253371167,36.9477253371167,36.9477253371167,36.9477253371167,327.995293064114,0.0,1.0
2020-12-08,41.15,41.15,41.15,41.15,792,36.8849805342637,36.8849805342637,36.8849805342637,36.8849805342637,883.579156825779,0.0,1.0
2020-12-09,41.0178,41.36,40.94,41.36,401,36.7664824923043,37.0732149428226,36.6967461257049,37.0732149428226,447.367729655477,0.0,1.0
2020-12-10,41.3491,41.3491,40.89,40.89,274,37.063444680664,37.063444680664,36.6519284093814,36.6519284093814,305.682688093767,0.0,1.0
2020-12-11,41.15,41.15,41.15,41.15,487,36.8849805342637,36.8849805342637,36.8849805342637,36.8849805342637,543.311931027973,0.0,1.0
2020-12-14,40.93,40.93,40.93,40.93,921,36.8431772575401,36.8431772575401,36.8431772575401,36.8431772575401,1023.16175764362,0.173363,1.0
2020-12-15,40.96,40.96,40.96,40.96,287,36.8701817852149,36.8701817852149,36.8701817852149,36.8701817852149,318.83542284877,0.0,1.0
2020-12-16,41.31,41.36,41.31,41.36,495,37.1852346080866,37.2302421542111,37.1852346080866,37.2302421542111,549.907785052756,0.0,1.0
2020-12-17,41.6,41.6,41.6,41.6,476,37.4462783756088,37.4462783756088,37.4462783756088,37.4462783756088,528.800213505278,0.0,1.0
2020-12-18,41.4,41.48,41.4,41.48,2312,37.2662481911107,37.33826026491,37.2662481911107,37.33826026491,2568.45817988278,0.0,1.0
2020-12-21,41.0174,41.18,40.69,40.7,1932,36.9218504481658,37.0682149881628,36.6271410361424,36.6361425453673,2146.30674893319,0.0,1.0
2020-12-22,40.87,40.94,40.76,40.94,1480,36.7891682021907,36.852178766765,36.6901516007167,36.852178766765,1644.16873106683,0.0,1.0
2020-12-23,41.1788,41.27,41.12,41.12,3389,37.0671348070558,37.1492285711869,37.0142059328134,37.0142059328134,3764.92420917938,0.0,1.0
2020-12-24,40.923,41.07,40.84,41.07,917,36.8368762010827,36.9691983866888,36.762163674516,36.9691983866888,1018.71805837046,0.0,1.0
2020-12-28,40.923,40.923,40.923,40.923,114,36.8368762010827,36.8368762010827,36.8368762010827,36.8368762010827,126.645429284877,0.0,1.0
2020-12-29,41.52,41.55,41.33,41.33,5949,37.3742663018096,37.4012708294843,37.2032376265364,37.2032376265364,6608.89174399768,0.0,1.0
2020-12-30,41.99,41.99,41.99,41.99,459,37.7973372353802,37.7973372353802,37.7973372353802,37.7973372353802,509.914491594374,0.0,1.0
2020-12-31,41.9644,41.97,41.88,41.91,3426,37.7742933717644,37.7793342169304,37.6983206339062,37.7253251615809,3806.02842745605,0.0,1.0
2021-01-04,42.34,42.561,42.34,42.54,716,38.1123900582519,38.3113234121223,38.1123900582519,38.29242024275,795.422169894492,0.0,1.0
2021-01-05,43.0045,43.0599,42.5,42.5,654,38.7105403462469,38.7604087073529,38.2564142058504,38.2564142058504,726.544831160612,0.0,1.0
2021-01-06,42.91,43.18,42.91,43.02,3550,38.6254760840715,38.868516833144,38.6254760840715,38.7244926855455,3943.78310492381,0.0,1.0
2021-01-07,43.2981,43.2981,43.2452,43.2452,309,38.9748246570901,38.9748246570901,38.9272066732904,38.9272066732904,343.275768851115,0.0,1.0
2021-01-08,44.0,44.32,44.0,44.28,2754,39.6066405895863,39.8946888847833,39.6066405895863,39.8586828478836,3059.48694956625,0.0,1.0
2021-01-11,43.9062,43.96,43.77,43.77,1740,39.5222064330567,39.5706345526866,39.3996058774134,39.3996058774134,1933.00918382181,0.0,1.0
2021-01-12,44.2272,44.2272,43.93,43.93,1004,39.8111548791761,39.8111548791761,39.5436300250119,39.5436300250119,1115.36851756155,0.0,1.0
2021-01-13,44.3471,44.55,44.22,44.3,1782,39.9190829747828,40.1017235969561,39.8046737925342,39.8766858663335,1979.66802618992,0.0,1.0
2021-01-14,44.82,44.89,44.6801,44.6801,1766,40.3447643460286,40.4077749106029,40.2188332319721,40.2188332319721,1961.89322909731,0.0,1.0
2021-01-15,44.0544,44.18,44.0544,44.18,2196,39.6556087997698,39.7686677556346,39.6556087997698,39.7686677556346,2439.59090096132,0.0,1.0
2021-01-19,44.8159,45.09,44.8159,45.09,1676,40.3410737272464,40.587805095101,40.3410737272464,40.587805095101,1861.90999545135,0.0,1.0
2021-01-20,45.6968,45.71,45.57,45.57,909,41.1340166748683,41.1458986670452,41.0198775378965,41.0198775378965,1009.83065982415,0.0,1.0
2021-01-21,45.82,45.92,45.58,45.92,1748,41.2449152685192,41.3349303607682,41.0288790471214,41.3349303607682,1941.89658236812,0.0,1.0
2021-01-22,45.56,45.56,45.15,45.2,1400,41.0108760286716,41.0108760286716,40.6418141504505,40.686821696575,1555.29474560376,0.0,1.0
2021-01-25,45.7218,45.98,45.5,45.98,7927,41.1565204479306,41.3889394161177,40.9568669733222,41.3889394161177,8806.30103457212,0.0,1.0
2021-01-26,45.38,45.38,45.28,45.36,2329,40.8488488626233,40.8488488626233,40.7588337703742,40.8308458441735,2587.34390179368,0.0,1.0
2021-01-27,44.24,44.65,44.21,44.43,6462,39.822676810984,40.1917386892052,39.7956722833093,39.9937054862572,7178.79617577963,0.0,1.0
2021-01-28,44.5318,44.61,44.03,44.19,1968,40.0853408501668,40.1557326523055,39.633645117261,39.7776692648595,2186.30004239156,0.0,1.0
2021-01-29,43.57,43.79,43.26,43.79,3658,39.2195756929153,39.4176088958632,38.9405289069432,39.4176088958632,4063.76298529896,0.0,1.0
2021-02-01,44.24,44.34,44.2,44.22,1739,39.822676810984,39.9126919032331,39.7866707740844,39.8046737925342,1931.89825900352,0.0,1.0
2021-02-02,45.1016,45.1016,44.9865,45.04,2263,40.5982468458019,40.5982468458019,40.4946394746232,40.5427975489765,2514.02286378664,0.0,1.0
2021-02-03,45.3793,45.45,45.19,45.19,1009,40.8482187569776,40.9118594271976,40.6778201873501,40.6778201873501,1120.92314165299,0.0,1.0
2021-02-04,45.1432,45.18,45.0499,45.06,4682,40.6356931241775,40.6688186781252,40.5517090431091,40.5608005674263,5201.34999922628,0.0,1.0
2021-02-05,45.44,45.44,45.25,45.34,2631,40.9028579179727,40.9028579179727,40.7318292426995,40.8128428257237,2922.84319691678,0.0,1.0
2021-02-08,45.29,45.55,45.25,45.55,9492,40.7678352795991,41.0018745194467,40.7318292426995,41.0018745194467,10544.8983751935,0.0,1.0
2021-02-09,46.17,46.2,45.64,45.7,3751,41.5599680913909,41.5869726190656,41.0828881024709,41.1368971578203,4167.07899339978,0.0,1.0
2021-02-10,46.3404,46.56,46.313,46.56,4116,41.7133538085833,41.9110269511622,41.688689673307,41.9110269511622,4572.56655207504,0.0,1.0
2021-02-11,46.89,47.05,46.7,46.7,1877,42.2080767555841,42.3521009031826,42.0370480803109,42.0370480803109,2085.20588392732,0.0,1.0
2021-02-12,46.9144,47.07,46.32,46.66,3070,42.2300404380929,42.3701039216324,41.6949907297645,42.0010420434113,3410.53919214538,0.0,1.0
2021-02-16,46.93,47.13,46.8865,47.03,8709,42.2440827924837,42.4241129769818,42.2049262273554,42.3340978847328,9675.04424247366,0.0,1.0
2021-02-17,47.04,47.04,46.61,46.82,9434,42.3430993939577,42.3430993939577,41.9560344972867,42.1450661910098,10480.4647357327,0.0,1.0
2021-02-18,46.13,46.13,46.0999,46.0999,4632,41.5239620544912,41.5239620544912,41.4968675117243,41.4968675117243,5145.80375831186,0.0,1.0
2021-02-19,46.5544,46.71,46.5,46.5,922,41.9059861059963,42.0460495895358,41.8570178958128,41.8570178958128,1024.2726824619,0.0,1.0
2021-02-22,45.36,45.69,45.36,45.45,2668,40.8308458441735,41.1278956485954,40.8308458441735,40.9118594271976,2963.94741519344,0.0,1.0
2021-02-23,45.5623,45.5623,44.96,45.14,3745,41.0129463757933,41.0129463757933,40.4707854751772,40.6328126412256,4160.41344449005,0.0,1.0
2021-02-24,45.12,45.15,44.73,44.81,1604,40.6148096227757,40.6418141504505,40.2637507630044,40.3357628368037,1781.92340853459,0.0,1.0
2021-02-25,44.1789,44.95,44.1789,44.95,1877,39.7676775896198,40.4617839659523,39.7676775896198,40.4617839659523,2085.20588392732,0.0,1.0
2021-02-26,43.56,43.65,43.5,43.5,1083,39.2105741836904,39.2915877667146,39.156565128341,39.156565128341,1203.13157820634,0.0,1.0
2021-03-01,44.5396,44.75,44.5396,44.7,1647,40.0923620273622,40.2817537814542,40.0923620273622,40.2367462353297,1829.69317572099,0.0,1.0
2021-03-02,44.1565,44.25,44.1565,44.25,719,39.7475142089561,39.8316783202089,39.7475142089561,39.8316783202089,798.754944349357,0.0,1.0
2021-03-03,44.2818,44.54,44.2818,44.54,1058,39.8603031195441,40.0927220877312,39.8603031195441,40.0927220877312,1175.35845774913,0.0,1.0
2021-03-04,43.1705,44.06,43.13,44.041,3405,38.8599653993803,39.6606496449357,38.8235092870195,39.6435467774084,3782.699006272,0.0,1.0
2021-03-05,43.4938,43.4938,43.2135,43.23,510,39.1509841926215,39.1509841926215,38.8986718890474,38.9135243792685,566.571657327083,0.0,1.0
2021-03-08,42.4,42.69,42.4,42.64,1688,38.1663991136013,38.4274428811236,38.1663991136013,38.3824353349991,1875.24109327082,0.0,1.0
2021-03-09,43.0048,43.24,42.72,42.72,3090,38.7108103915236,38.9225258884934,38.4544474087983,38.4544474087983,3432.75768851115,0.0,1.0
2021-03-10,43.24,43.24,43.11,43.13,1269,38.9225258884934,38.9225258884934,38.8055062685696,38.8235092870195,1409.76359440798,0.0,1.0
2021-03-11,44.6092,44.63,44.24,44.31,7472,40.1550125315675,40.1737356707553,39.822676810984,39.8856873755584,8300.83024225092,0.0,1.0
2021-03-12,43.93,43.93,43.7899,43.81,4905,39.5436300250119,39.5436300250119,39.417518880771,39.4356119143131,5449.08623370459,0.0,1.0
2021-03-15,44.02,44.02,43.9599,43.96,1115,39.6246436080361,39.6246436080361,39.5705445375944,39.5706345526866,1238.68117239156,0.0,1.0
2021-03-16,44.2679,44.33,44.22,44.32,727,39.8477910217215,39.9036903940082,39.8046737925342,39.8946888847833,807.642342895665,0.0,1.0
2021-03-17,44.3138,44.4099,43.6825,43.7,2076,39.8891079490638,39.9756124527152,39.3208426716955,39.3365953128391,2306.27992276671,0.0,1.0
2021-03-18,43.56,43.96,43.56,43.96,689,39.2105741836904,39.5706345526866,39.2105741836904,39.5706345526866,765.427199800706,0.0,1.0
2021-03-19,44.0331,44.0331,43.66,43.66,5885,39.6364355851207,39.6364355851207,39.3005892759395,39.3005892759395,6537.79255562722,0.0,1.0
2021-03-22,44.04,44.14,43.91,43.91,1352,39.6426466264859,39.732661718735,39.5256270065621,39.5256270065621,1501.97035432591,0.0,1.0
2021-03-23,43.389,43.389,43.34,43.34,507,39.0566483759445,39.0566483759445,39.0125409807425,39.0125409807425,563.238882872218,0.0,1.0
2021-03-24,42.3188,42.77,42.3188,42.6,2740,38.0933068586951,38.4994549549228,38.0933068586951,38.3464292980994,3043.93400211021,0.0,1.0
2021-03-25,42.65,42.71,42.33,42.33,22178,38.391436844224,38.4454458995734,38.103388549027,38.103388549027,24638.0906200001,0.0,1.0
2021-03-26,43.5729,43.5729,42.9914,42.9914,279,39.2221861305905,39.2221861305905,38.6987483691623,38.6987483691623,309.948024302463,0.0,1.0
2021-03-29,43.1606,43.23,43.0,43.23,1215,38.8510539052477,38.9135243792685,38.7064896670957,38.9135243792685,1349.7736542204,0.0,1.0
2021-03-30,43.4582,43.515,43.4582,43.515,700,39.1189388197809,39.1700673921783,39.1189388197809,39.1700673921783,777.647372801878,0.0,1.0
2021-03-31,43.7444,43.8,43.72,43.72,919,39.3765620137977,39.4266104050881,39.3545983312889,39.3545983312889,1020.93990800704,0.0,1.0
2021-04-01,44.2,44.33,44.2,44.2,2790,39.7866707740844,39.9036903940082,39.7866707740844,39.7866707740844,3099.48024302463,0.0,1.0
2021-04-05,44.3394,44.45,44.28,44.449,10208,39.9121518126796,40.011708504707,39.8586828478836,40.0108083537845,11340.320545088,0.0,1.0
2021-04-06,44.4217,44.7,44.4217,44.7,3120,39.9862342336006,40.2367462353297,39.9862342336006,40.2367462353297,3466.0854330598,0.0,1.0
2021-04-07,44.01,44.01,44.01,44.01,422,39.6156420988112,39.6156420988112,39.6156420988112,39.6156420988112,468.810273317703,0.0,1.0
2021-04-08,44.2779,44.4588,44.2779,44.4588,6486,39.8567925309464,40.019629832825,39.8567925309464,40.019629832825,7205.45837141855,0.0,1.0
2021-04-09,43.9409,43.98,43.86,43.86,8067,39.5534416700671,39.5886375711365,39.4806194604376,39.4806194604376,8961.8305091325,0.0,1.0
2021-04-12,43.41,43.52,43.39,43.5,5490,39.0755515453168,39.1745681467908,39.057548526867,39.156565128341,6098.97725240331,0.0,1.0
2021-04-13,43.5516,43.5516,43.32,43.32,932,39.2030129159415,39.2030129159415,38.9945379622927,38.9945379622927,1035.38193064479,0.0,1.0
2021-04-14,43.7984,44.33,43.7984,44.03,6252,39.4251701636122,39.9036903940082,39.4251701636122,39.633645117261,6945.50196393906,0.0,1.0
2021-04-15,44.2568,44.43,44.15,44.15,3420,39.8377993464819,39.9937054862572,39.7416632279599,39.7416632279599,3799.36287854631,0.0,1.0
2021-04-16,44.39,44.409,44.3899,44.39,2451,39.9576994493576,39.9748023168849,39.9576094342654,39.9576994493576,2722.87672962486,0.0,1.0
2021-04-19,44.306,44.47,44.3,44.4,3493,39.8820867718684,40.0297115231569,39.8766858663335,39.9667009585825,3880.46039028137,0.0,1.0
2021-04-20,44.1607,44.41,44.1232,44.41,1487,39.7512948428305,39.9757024678074,39.7175391832371,39.9757024678074,1651.94520479485,0.0,1.0
2021-04-21,44.3744,44.48,43.93,43.93,5424,39.9436570949668,40.0387130323818,39.5436300250119,39.5436300250119,6025.65621439626,0.0,1.0
2021-04-22,44.3744,44.3744,44.3744,44.3744,267,39.9436570949668,39.9436570949668,39.9436570949668,39.9436570949668,296.616926483002,0.0,1.0
2021-04-23,44.7865,44.89,44.55,44.55,1682,40.3146092901251,40.4077749106029,40.1017235969561,40.1017235969561,1868.57554436109,0.0,1.0
2021-04-26,44.9011,44.99,44.9011,44.91,951,40.4177665858425,40.497790002852,40.4177665858425,40.4257779290527,1056.48950219227,0.0,1.0
2021-04-27,44.8814,45.03,44.88,44.91,2192,40.4000336126695,40.5337960397516,40.398773401378,40.4257779290527,2435.14720168817,0.0,1.0
2021-04-28,45.2567,45.2567,45.15,45.24,1705,40.7378602538802,40.7378602538802,40.6418141504505,40.7228277334746,1894.12681518172,0.0,1.0
2021-04-29,45.2567,45.2567,45.2567,45.2567,124,40.7378602538802,40.7378602538802,40.7378602538802,40.7378602538802,137.754677467761,0.0,1.0
2021-04-30,44.3073,44.629,44.3035,44.52,3538,39.8832569680676,40.1728355198329,39.8798363945622,40.0747190692814,3930.45200710435,0.0,1.0
2021-05-03,44.372,44.55,44.26,44.26,6230,39.9414967327528,40.1017235969561,39.8406798294338,39.8406798294338,6921.06161793671,0.0,1.0
2021-05-04,43.7013,43.91,43.65,43.91,2567,39.3377655090383,39.5256270065621,39.2915877667146,39.5256270065621,2851.74400854632,0.0,1.0
2021-05-05,43.88,43.88,43.88,43.88,274,39.4986224788874,39.4986224788874,39.4986224788874,39.4986224788874,304.393400211021,0.0,1.0
2021-05-06,44.3675,44.3675,44.1,44.33,2863,39.9374460536016,39.9374460536016,39.6966556818353,39.9036903940082,3180.57775475968,0.0,1.0
2021-05-07,45.03,45.15,44.65,44.65,3798,40.5337960397516,40.6418141504505,40.1917386892052,40.1917386892052,4219.29245985933,0.0,1.0
2021-05-10,44.39,44.81,44.39,44.81,54782,39.9576994493576,40.3357628368037,39.9576994493576,40.3357628368037,60858.683395475,0.0,1.0
2021-05-11,43.81,43.81,43.29,43.4,2311,39.4356119143131,39.4356119143131,38.9675334346179,39.0665500360919,2567.34725506448,0.0,1.0
2021-05-12,42.5104,43.16,42.495,43.13,8352,38.2657757754443,38.8505138146942,38.2519134512379,38.8235092870195,9278.44408234469,0.0,1.0
2021-05-13,42.7355,42.89,42.7,42.81,1320,38.4683997480969,38.6074730656217,38.4364443903485,38.5354609918225,1466.42076014069,0.0,1.0
2021-05-14,43.5325,43.579,43.5325,43.579,215,39.1858200333219,39.2276770512177,39.1858200333219,39.2276770512177,238.848835932006,0.0,1.0
2021-05-17,43.327,43.35,43.16,43.16,2141,39.0008390187501,39.0215424899674,38.8505138146942,38.8505138146942,2378.49003595546,0.0,1.0
2021-05-18,44.0379,44.2,43.96,43.96,1845,39.6407563095487,39.7866707740844,39.5706345526866,39.5706345526866,2049.65628974209,0.0,1.0
2021-05-19,43.8701,43.8701,43.75,43.75,747,39.4897109847547,39.4897109847547,39.3816028589636,39.3816028589636,829.860839261434,0.0,1.0
2021-05-20,44.31,44.31,44.31,44.31,405,39.8856873755584,39.8856873755584,39.8856873755584,39.8856873755584,449.924551406801,0.0,1.0
2021-05-21,43.9406,44.2,43.9406,44.2,942,39.5531716247903,39.7866707740844,39.5531716247903,39.7866707740844,1046.49117882767,0.0,1.0
2021-05-24,44.4348,44.53,44.43,44.46,1399,39.9980262106852,40.0837205785063,39.9937054862572,40.0207100139319,1554.18382078547,0.0,1.0
2021-05-25,44.871,44.98,44.871,44.98,1164,40.3906720430756,40.4887884936271,40.3906720430756,40.4887884936271,1293.11648848769,0.0,1.0
2021-05-26,45.3181,45.39,45.02,45.02,4507,40.7931295205211,40.8578503718482,40.5247945305267,40.5247945305267,5006.93815602581,0.0,1.0
2021-05-27,45.49,45.49,45.3,45.38,3602,40.9478654640973,40.9478654640973,40.776836788824,40.8488488626233,4001.5511954748,0.0,1.0
2021-05-28,45.65,45.729,45.65,45.729,319,41.0918896116958,41.1630015345725,41.0918896116958,41.1630015345725,354.385017033998,0.0,1.0
2021-06-01,46.6631,46.76,46.589,46.76,2193,42.003832511271,42.0910571356603,41.9371313279144,42.0910571356603,2436.25812650645,0.0,1.0
2021-06-02,46.6984,46.729,46.61,46.659,3461,42.0356078388349,42.0631524570631,41.9560344972867,42.0001418924888,3844.91079609614,0.0,1.0
2021-06-03,46.2116,46.41,46.2,46.29,1163,41.5974143697665,41.7760043127886,41.5869726190656,41.6679862020897,1292.00556366941,0.0,1.0
2021-06-04,46.77,46.77,46.575,46.575,2841,42.1000586448852,42.1000586448852,41.9245292149996,41.9245292149996,3156.13740875734,0.0,1.0
2021-06-07,46.5123,46.515,46.51,46.51,950,41.8680897521594,41.8705201596501,41.8660194050377,41.8660194050377,1055.37857737398,0.0,1.0
2021-06-08,46.3438,46.39,46.3075,46.35,2349,41.7164143217197,41.7580012943388,41.6837388432333,41.7219952574392,2609.56239815945,0.0,1.0
2021-06-09,46.3,46.3,46.3,46.3,1011,41.6769877113146,41.6769877113146,41.6769877113146,41.6769877113146,1123.14499128957,0.0,1.0
2021-06-10,46.5474,46.65,46.5,46.5,987,42.0617788267554,42.154491599276,42.0189466102108,42.0189466102108,1092.25727207657,0.180074,1.0
2021-06-11,46.4979,46.4979,46.36,46.42,6156,42.0170489803639,42.0170489803639,41.8924379537499,41.946655949376,6812.49824407637,0.0,1.0
2021-06-14,46.6545,46.75,46.65,46.68,2226,42.1585579489479,42.2448549253194,42.154491599276,42.181600597089,2463.38874127908,0.0,1.0
2021-06-15,46.4156,46.56,46.4156,46.56,2229,41.9426799630301,42.0731646058369,41.9426799630301,42.0731646058369,2466.70867219725,0.0,1.0
2021-06-16,46.4156,46.4156,46.4156,46.4156,204,41.9426799630301,41.9426799630301,41.9426799630301,41.9426799630301,225.75530243528,0.0,1.0
2021-06-17,46.0418,46.19,46.0117,46.04,1895,41.6049018502796,41.738820299476,41.5777024891405,41.6032753104109,2097.08969664145,0.0,1.0
2021-06-18,45.7372,46.1,45.7372,46.04,2483,41.3296551591512,41.6574933060369,41.3296551591512,41.6032753104109,2747.79615660196,0.0,1.0
2021-06-21,46.0,46.01,45.75,45.75,2062,41.5671299799935,41.5761663125978,41.3412216648848,41.3412216648848,2281.89918441934,0.0,1.0
2021-06-22,45.7442,45.7442,45.6,45.6,1067,41.3359805919743,41.3359805919743,41.2056766758196,41.2056766758196,1180.78876322766,0.0,1.0
2021-06-23,46.0653,46.169,46.0653,46.169,272,41.6261372318998,41.7198440010069,41.6261372318998,41.7198440010069,301.007069913706,0.0,1.0
2021-06-24,46.4676,46.4676,46.37,46.3701,1427,41.9896688925727,41.9896688925727,41.9014742863543,41.9015646496803,1579.18047340757,0.0,1.0
2021-06-25,46.639,46.72,46.63,46.72,1471,42.1445516334112,42.2177459275064,42.1364189340673,42.2177459275064,1627.87279354067,0.0,1.0
2021-06-28,46.6875,46.6875,46.6032,46.65,1578,42.1883778465423,42.1883778465423,42.1122015626876,42.154491599276,1746.28366295525,0.0,1.0
2021-06-29,46.6437,46.6437,46.525,46.58,9733,42.1487987097352,42.1487987097352,42.0415374417217,42.0912372710456,10770.9625421695,0.0,1.0
2021-06-30,46.49,46.6,46.49,46.6,1102,42.0099102776064,42.1093099362542,42.0099102776064,42.1093099362542,1219.52129060627,0.0,1.0
2021-07-01,46.2386,46.445,46.1,46.445,5181,41.7827368759332,41.9692467808869,41.6574933060369,41.9692467808869,5733.52069567246,0.0,1.0
2021-07-02,45.99,46.08,45.96,45.96,638,41.5580936473891,41.6394206408282,41.5309846495761,41.5309846495761,706.038641929943,0.0,1.0
2021-07-06,45.45,45.66,45.34,45.66,1648,41.0701316867544,41.2598946714457,40.9707320281066,41.2598946714457,1823.74871771246,0.0,1.0
2021-07-07,45.5588,45.63,45.49,45.63,1501,41.1684469854897,41.2327856736326,41.1062770171718,41.2327856736326,1661.07210272233,0.0,1.0
2021-07-08,44.6875,44.85,44.6875,44.69,1374,40.381111325673,40.5279517304936,40.381111325673,40.3833704088241,1520.52836051997,0.0,1.0
2021-07-09,45.3119,45.3119,45.26,45.31,458,40.9453399334884,40.9453399334884,40.8984413672718,40.9436230302936,506.84278683999,0.0,1.0
2021-07-12,45.52,45.52,45.32,45.32,2478,41.1333860149848,41.1333860149848,40.9526593628979,40.9526593628979,2742.26293840502,0.0,1.0
2021-07-13,45.2574,45.53,45.2574,45.47,2142,40.8960919207947,41.1424223475892,40.8960919207947,41.0882043519631,2370.43067557043,0.0,1.0
2021-07-14,45.513,46.17,45.513,46.12,1238,41.1270605821618,41.7207476342674,41.1270605821618,41.6755659712456,1370.02482556312,0.0,1.0
2021-07-15,45.586,45.7,45.5,45.7,3285,41.1930258101735,41.2960400018631,41.1153133497761,41.2960400018631,3635.32435539164,0.0,1.0
2021-07-16,45.2869,45.62,45.24,45.62,3472,40.9227491019775,41.2237493410283,40.8803687020631,41.2237493410283,3842.26671595731,0.0,1.0
2021-07-19,44.4795,44.66,44.39,44.66,896,40.1931556075026,40.356261411011,40.1122804306937,40.356261411011,991.552700892208,0.0,1.0
2021-07-20,44.7167,44.82,44.41,44.41,2087,40.4074974168777,40.5008427326806,40.1303530959024,40.1303530959024,2309.56527540406,0.0,1.0
2021-07-21,45.0,45.0,44.43,44.54,5328,40.6634967195588,40.6634967195588,40.1484257611111,40.2478254197589,5896.1973106626,0.0,1.0
2021-07-22,45.1164,45.16,45.07,45.07,950,40.7686796310734,40.8080780412284,40.7267510477893,40.7267510477893,1051.31145741919,0.0,1.0
2021-07-23,44.6104,44.66,44.59,44.59,2914,40.3114412012935,40.356261411011,40.2930070827806,40.2930070827806,3224.75956517845,0.0,1.0
2021-07-26,43.8329,43.91,43.61,43.75,3490,39.6088663413056,39.6785364656851,39.4074464875547,39.5339551440155,3862.1863014663,0.0,1.0
2021-07-27,42.8393,42.869,42.6611,42.6611,695,38.7110163337377,38.7378542415726,38.5499888867282,38.5499888867282,769.117329375094,0.0,1.0
2021-07-28,43.8716,43.95,43.8716,43.95,1684,39.6438369484844,39.7146817961025,39.6438369484844,39.7146817961025,1863.58788873044,0.0,1.0
2021-07-29,44.32,44.39,44.32,44.3303,3542,40.0490261024633,40.1122804306937,40.0490261024633,40.0583335250457,3919.73177071451,0.0,1.0
2021-07-30,43.9843,44.12,43.93,43.93,1772,39.7456764169354,39.8682994503763,39.6966091308938,39.6966091308938,1960.97252899664,0.0,1.0
2021-08-02,44.3,44.517,44.3,44.45,4903,40.0309534372546,40.2270418547689,40.0309534372546,40.1664984263198,5425.87376392242,0.0,1.0
2021-08-03,44.6063,44.6063,44.28,44.28,2778,40.3077363049257,40.3077363049257,40.0128807720459,40.0128807720459,3074.2560302216,0.0,1.0
2021-08-04,44.7546,44.95,44.7546,44.95,1433,40.4417451174482,40.6183150565371,40.4417451174482,40.6183150565371,1585.8203352439,0.0,1.0
2021-08-05,44.7994,44.925,44.66,44.66,3561,40.4822278875156,40.5957242250262,40.356261411011,40.356261411011,3940.7579998629,0.0,1.0
2021-08-06,44.3376,44.45,44.31,44.45,5081,40.0649300478469,40.1664984263198,40.0399897698589,40.1664984263198,5622.85633173361,0.0,1.0
2021-08-09,44.56,44.65,44.56,44.65,1040,40.2658980849676,40.3472250784067,40.2658980849676,40.3472250784067,1150.90938496417,0.0,1.0
2021-08-10,44.6047,44.65,44.595,44.65,1098,40.306290491709,40.3472250784067,40.2975252490828,40.3472250784067,1215.09471604871,0.0,1.0
2021-08-11,44.6901,44.74,44.62,44.62,1821,40.3834607721501,40.4285520718458,40.3201160805937,40.3201160805937,2015.19806732669,0.0,1.0
2021-08-12,44.3538,44.41,44.19,44.41,2771,40.079568906666,40.1303530959024,39.9315537786068,40.1303530959024,3066.50952474588,0.0,1.0
2021-08-13,44.4213,44.4213,44.316,44.36,1414,40.1405641517453,40.1405641517453,40.0454115694215,40.0851714328807,1564.79410609552,0.0,1.0
2021-08-16,44.0104,44.02,43.79,43.88,9586,39.7692612450327,39.7779361243329,39.5701004744329,39.651427467872,10608.2859271794,0.0,1.0
2021-08-17,43.37,43.37,43.25,43.35,1344,39.1905745050504,39.1905745050504,39.0821385137982,39.1725018398417,1487.32905133831,0.0,1.0
2021-08-18,43.5257,43.87,43.5257,43.77,3409,39.3312702037,39.6423911352677,39.3312702037,39.5520278092242,3772.54816667583,0.0,1.0
2021-08-19,42.9778,43.07,42.9778,43.01,2099,38.8361695403079,38.91948452692,38.8361695403079,38.8652665312939,2322.84499907672,0.0,1.0
2021-08-20,42.94,42.94,42.82,42.82,5779,38.8020122030635,38.8020122030635,38.6935762118113,38.6935762118113,6395.29359202686,0.0,1.0
2021-08-23,43.6166,43.7,43.4599,43.51,3361,39.4134104670735,39.4887734809938,39.2718111351634,39.3170831615112,3719.42927198517,0.0,1.0
2021-08-24,44.2461,44.33,44.2461,44.26,7049,39.9822476045171,40.0580624350676,39.9822476045171,39.9948081068372,7800.73101405043,0.0,1.0
2021-08-25,44.4066,44.4066,44.18,44.3,1411,40.1272807428169,40.1272807428169,39.9225174460024,40.0309534372546,1561.47417517735,0.0,1.0
2021-08-26,44.1,44.1,43.94,43.94,914,39.8502267851676,39.8502267851676,39.7056454634981,39.7056454634981,1011.4722864012,0.0,1.0
2021-08-27,44.6056,44.6056,44.56,44.56,155,40.3071037616434,40.3071037616434,40.2658980849676,40.2658980849676,171.529764105237,0.0,1.0
2021-08-30,44.6056,44.6056,44.6056,44.6056,120,40.3071037616434,40.3071037616434,40.3071037616434,40.3071037616434,132.797236726635,0.0,1.0
2021-08-31,45.3694,45.45,45.34,45.34,15135,40.9972988459634,41.0701316867544,40.9707320281066,40.9707320281066,16749.0514821468,0.0,1.0
2021-09-01,45.5981,45.71,45.45,45.45,1264,41.2039597726248,41.3050763344674,41.0701316867544,41.0701316867544,1398.79756018722,0.0,1.0
2021-09-02,45.4584,45.64,45.4,45.6,5810,41.0777222061421,41.241822006237,41.0249500237327,41.2056766758196,6429.59954484791,0.0,1.0
2021-09-03,45.4584,45.4584,45.4584,45.4584,328,41.0777222061421,41.0777222061421,41.0777222061421,41.0777222061421,362.979113719469,0.0,1.0
2021-09-07,45.8876,45.98,45.62,45.77,2662,41.4655616015206,41.5490573147848,41.2237493410283,41.3592943300935,2945.88536805252,0.0,1.0
2021-09-08,45.1441,45.22,45.14,45.22,1007,40.7937102723875,40.8622960368544,40.7900053760197,40.8622960368544,1114.39014486434,0.0,1.0
2021-09-09,45.0732,45.12,45.04,45.08,1905,40.7296426742226,40.771932710811,40.6996420499762,40.7357873803936,2108.15613303533,0.0,1.0
2021-09-10,45.0419,45.21,45.0419,45.21,345,40.701358953171,40.8532597042501,40.701358953171,40.8532597042501,381.792055589076,0.0,1.0
2021-09-13,45.15,45.22,45.0,45.13,1649,40.799041708624,40.8622960368544,40.6634967195588,40.7809690434153,1824.85536135184,0.0,1.0
2021-09-14,44.8514,45.14,44.8494,45.14,1507,40.5292168170582,40.7900053760197,40.5274095505374,40.7900053760197,1667.71196455866,0.0,1.0
2021-09-15,44.8668,44.9,44.66,44.78,3012,40.5431327692689,40.5731333935154,40.356261411011,40.4646974022632,3333.21064183854,0.0,1.0
2021-09-16,44.3406,44.36,44.19,44.31,1376,40.0676409476282,40.0851714328807,39.9315537786068,40.0399897698589,1522.74164779875,0.0,1.0
2021-09-17,44.242,44.34,44.16,44.34,4896,39.9785427081494,40.067098767672,39.9044447807937,40.067098767672,5418.1272584467,0.0,1.0
2021-09-20,43.1071,43.42,42.96,43.42,1769,38.9530093208821,39.2357561680721,38.8200848682722,39.2357561680721,1957.65259807848,0.0,1.0
2021-09-21,43.4122,43.48,43.4,43.48,804,39.2287078286407,39.2899741636982,39.2176835028634,39.2899741636982,889.741486068455,0.0,1.0
2021-09-22,43.945,43.98,43.89,43.89,3244,39.7101636298003,39.7417907939155,39.6604638004764,39.6604638004764,3589.9519661767,0.0,1.0
2021-09-23,44.2022,44.755,44.01,44.01,871,39.9425781043841,40.4421065707523,39.7688997917285,39.7688997917285,963.886609907492,0.0,1.0
2021-09-24,43.88,43.9,43.84,43.9,574,39.651427467872,39.6695001330807,39.6152821374546,39.6695001330807,635.213449009071,0.0,1.0
2021-09-27,43.95,43.97,43.95,43.97,608,39.7146817961025,39.7327544613111,39.7146817961025,39.7327544613111,672.839332748283,0.0,1.0
2021-09-28,43.36,43.36,43.205,43.31,57492,39.181538172446,39.181538172446,39.0414750170786,39.1363565094243,63623.1561157309,0.0,1.0
2021-09-29,43.08,43.1395,43.08,43.1395,506,38.9285208595243,38.9822870385202,38.9285208595243,38.9822870385202,559.961681530645,0.0,1.0
2021-09-30,43.38,43.58,43.38,43.58,6775,39.1996108376547,39.3803374897416,39.1996108376547,39.3803374897416,7497.51065685794,0.0,1.0
2021-10-01,43.4269,43.5,43.1692,43.2995,35182,39.2419912375691,39.3080468289069,39.0091249463551,39.1268683601897,38933.9365209706,0.0,1.0
2021-10-04,42.63,43.05,42.58,43.05,1360,38.5218858923287,38.9014118617113,38.476704229307,38.9014118617113,1505.03534956853,0.0,1.0
2021-10-05,42.98,42.98,42.88,42.88,514,38.8381575334808,38.8381575334808,38.7477942074374,38.7477942074374,568.814830645754,0.0,1.0
2021-10-06,42.84,42.84,42.31,42.31,1336,38.71164887702,38.71164887702,38.2327232489896,38.2327232489896,1478.4759022232,0.0,1.0
2021-10-07,43.8,43.829,43.6095,43.62,6295,39.5791368070373,39.6053421715899,39.4069946709245,39.416482820159,6966.32170995139,0.0,1.0
2021-10-08,43.51,43.53,43.46,43.5,2795,39.3170831615112,39.3351558267199,39.2719014984895,39.3080468289069,3093.06897209121,0.0,1.0
2021-10-11,43.4,43.84,43.3765,43.84,3994,39.2176835028634,39.6152821374546,39.1964481212432,39.6152821374546,4419.93469571817,0.0,1.0
2021-10-12,43.3,43.42,43.3,43.42,868,39.1273201768199,39.2357561680721,39.1273201768199,39.2357561680721,960.566678989327,0.0,1.0
2021-10-13,43.8091,43.86,43.8091,43.86,484,39.5873598697072,39.6333548026633,39.5873598697072,39.6333548026633,535.615521464095,0.0,1.0
2021-10-14,43.9705,44.1,43.97,44.1,4231,39.7332062779414,39.8502267851676,39.7327544613111,39.8502267851676,4682.20923825327,0.0,1.0
2021-10-15,44.5113,44.5113,44.5113,44.5113,234,40.2218911451844,40.2218911451844,40.2218911451844,40.2218911451844,258.954611616938,0.0,1.0
2021-10-18,44.6,44.6,44.6,44.6,416,40.302043415385,40.302043415385,40.302043415385,40.302043415385,460.363753985668,0.0,1.0
2021-10-19,45.08,45.08,45.08,45.08,723,40.7357873803936,40.7357873803936,40.7357873803936,40.7357873803936,800.103351277976,0.0,1.0
2021-10-20,45.22,45.22,45.22,45.22,1494,40.8622960368544,40.8622960368544,40.8622960368544,40.8622960368544,1653.32559724661,0.0,1.0
2021-10-21,44.7865,44.84,44.725,44.84,3356,40.470571018456,40.5189153978893,40.4149975729393,40.5189153978893,3713.89605378823,0.0,1.0
2021-10-22,44.7865,44.7865,44.7865,44.7865,69,40.470571018456,40.470571018456,40.470571018456,40.470571018456,76.3584111178152,0.0,1.0
2021-10-25,44.9843,44.99,44.9293,44.93,1286,40.64930967737,40.6544603869545,40.5996098480461,40.6002423913284,1423.14372025377,0.0,1.0
2021-10-26,44.86,45.12,44.8517,45.12,1850,40.536988063098,40.771932710811,40.5294879070364,40.771932710811,2047.29073286896,0.0,1.0
2021-10-27,44.53,44.66,44.37,44.39,1427,40.2387890871545,40.356261411011,40.094207765485,40.1122804306937,1579.18047340757,0.0,1.0
2021-10-28,44.4992,44.4992,44.415,44.42,1042,40.2109571827332,40.2109571827332,40.1348712622046,40.1393894285067,1153.12267224295,0.0,1.0
2021-10-29,44.0041,44.0041,43.9287,43.94,1548,39.763568355492,39.763568355492,39.6954344076552,39.7056454634981,1713.08435377359,0.0,1.0
2021-11-01,44.3517,44.36,44.1751,44.249,3833,40.077671276819,40.0851714328807,39.9180896430263,39.9848681409724,4241.76506977661,0.0,1.0
2021-11-02,44.1118,44.3,44.095,44.3,5555,39.8608896576408,40.0309534372546,39.8457086188655,40.0309534372546,6147.40541680381,0.0,1.0
2021-11-03,44.4525,44.47,43.99,44.03,2028,40.1687575094709,40.1845710915285,39.7508271265198,39.7869724569372,2244.27330068013,0.0,1.0
2021-11-04,44.3659,44.3659,44.29,44.29,1144,40.0905028691172,40.0905028691172,40.0219171046502,40.0219171046502,1266.00032346059,0.0,1.0
2021-11-05,44.5158,44.53,44.4199,44.5,2200,40.2259574948564,40.2387890871545,40.1392990651807,40.2116800893415,2434.61600665497,0.0,1.0
2021-11-08,44.81,44.81,44.53,44.53,3463,40.4918064000762,40.4918064000762,40.2387890871545,40.2387890871545,3832.30692320281,0.0,1.0
2021-11-09,44.67,44.67,44.605,44.605,2894,40.3652977436154,40.3652977436154,40.3065615816871,40.3065615816871,3202.62669239068,0.0,1.0
2021-11-10,44.3999,44.8,44.3999,44.79,1513,40.121226399972,40.4827700674719,40.121226399972,40.4737337348676,1674.35182639499,0.0,1.0
2021-11-11,44.3999,44.3999,44.3999,44.3999,447,40.121226399972,40.121226399972,40.121226399972,40.121226399972,494.669706806715,0.0,1.0
2021-11-12,45.1767,45.19,44.83,44.83,7171,40.8231687166776,40.8351870390414,40.5098790652849,40.5098790652849,7935.74153805584,0.0,1.0
2021-11-15,45.11,45.35,45.11,45.35,2395,40.7628963782066,40.9797683607109,40.7628963782066,40.9797683607109,2650.41151633576,0.0,1.0
2021-11-16,45.1598,45.24,45.1287,45.14,2285,40.8078973145763,40.8803687020631,40.7797943201768,40.7900053760197,2528.68071600301,0.0,1.0
2021-11-17,45.0114,45.09,45.0114,45.07,1916,40.6737981387278,40.7448237129979,40.6737981387278,40.7267510477893,2120.3292130686,0.0,1.0
2021-11-18,44.7815,44.7815,44.685,44.69,1643,40.4660528521539,40.4660528521539,40.3788522425219,40.3833704088241,1818.21549951551,0.0,1.0
2021-11-19,44.6244,44.83,44.6244,44.83,1916,40.3240920669396,40.5098790652849,40.3240920669396,40.5098790652849,2120.3292130686,0.0,1.0
2021-11-22,44.387,44.73,44.387,44.71,8601,40.1095695309124,40.4195157392415,40.1095695309124,40.4014430740328,9518.24194238156,0.0,1.0
2021-11-23,44.2704,44.33,44.1917,44.33,865,40.0042058927457,40.0580624350676,39.9330899551495,40.0580624350676,957.246748071161,0.0,1.0
2021-11-24,44.2159,44.22,44.2159,44.22,576,39.954957880052,39.9586627764198,39.954957880052,39.9586627764198,637.426736287848,0.0,1.0
2021-11-26,44.2159,44.2159,44.2159,44.2159,635,39.954957880052,39.954957880052,39.954957880052,39.954957880052,702.718711011777,0.0,1.0
2021-11-29,43.0007,43.27,42.835,43.27,2303,38.8568627419719,39.1002111790069,38.7071307107178,39.1002111790069,2548.600301512,0.0,1.0
2021-11-30,43.1015,43.21,43.04,43.21,1649,38.9479489746237,39.0459931833808,38.8923755291069,39.0459931833808,1824.85536135184,0.0,1.0
2021-12-01,43.1368,43.71,43.1368,43.6878,697,38.979847228717,39.4978098135981,38.979847228717,39.4777491552165,771.330616653872,0.0,1.0
2021-12-02,43.6105,43.87,43.6105,43.71,1372,39.4078983041849,39.6423911352677,39.4078983041849,39.4978098135981,1518.31507324119,0.0,1.0
2021-12-03,43.1559,43.52,43.06,43.52,3163,38.9971066239913,39.3261194941156,38.9104481943156,39.3261194941156,3500.31383138622,0.0,1.0
2021-12-06,43.3589,43.41,43.31,43.34,36095,39.1805441758595,39.2267198354677,39.1363565094243,39.1634655072373,39944.3021637325,0.0,1.0
2021-12-07,43.9701,43.99,43.8594,43.8594,6573,39.7328448246372,39.7508271265198,39.6328126227071,39.6328126227071,7273.96864170143,0.0,1.0
2021-12-08,44.1753,44.24,43.91,44.02,3440,39.9182703696784,39.9767354416285,39.6785364656851,39.7779361243329,3806.85411949687,0.0,1.0
2021-12-09,43.8805,43.93,43.8805,43.93,583,39.6518792845022,39.6966091308938,39.6518792845022,39.6966091308938,645.173241763569,0.0,1.0
2021-12-10,43.9003,43.91,43.79,43.88,11620,39.6697712230589,39.6785364656851,39.5701004744329,39.651427467872,12859.1990896958,0.0,1.0
2021-12-13,42.615,42.71,42.615,42.71,5871,39.0710509336927,39.15815054272,39.0710509336927,39.15815054272,6403.53046619096,0.62273,1.0
2021-12-14,42.4883,42.61,42.36,42.61,10226,38.9548875603899,39.0664667437439,38.8372572463035,39.0664667437439,11153.5517879865,0.0,1.0
2021-12-15,42.3038,42.36,41.85,41.85,1582,38.7857309512789,38.8372572463035,38.369669871525,38.369669871525,1725.4956902596,0.0,1.0
2021-12-16,42.41,42.75,42.41,42.75,10694,38.8830991457915,39.1948240623105,38.8830991457915,39.1948240623105,11664.001840478,0.0,1.0
2021-12-17,42.1893,42.34,42.1199,42.12,4008,38.6807530014511,38.8189204865082,38.6171244449617,38.6172161287607,4371.54660338842,0.0,1.0
2021-12-20,41.6534,42.09,41.5,41.5,47399,38.1894195227379,38.5897109890678,38.0487765751084,38.0487765751084,51698.3376881256,0.0,1.0
2021-12-21,42.2673,42.3,41.98,42.08,47490,38.7522663646525,38.7822469669177,38.488858810194,38.5805426091702,51797.591864999,0.0,1.0
2021-12-22,42.4807,42.6,42.19,42.19,36876,38.9479195916677,39.0572983638463,38.681394788044,38.681394788044,40220.8464437503,0.0,1.0
2021-12-23,42.7481,42.8,42.44,42.47,34908,39.1930820701299,39.2406659617986,38.9106042854844,38.9381094251772,38074.3385307093,0.0,1.0
2021-12-27,42.9021,42.95,42.65,42.65,26138,39.3342751205532,39.3781916602628,39.1031402633343,39.1031402633343,28508.8535726962,0.0,1.0
2021-12-28,42.85,42.9,42.7854,42.9,40743,39.2865078612867,39.3323497607747,39.2272801271481,39.3323497607747,44438.603608247,0.0,1.0
2021-12-29,42.6827,42.74,42.67,42.685,24973,39.1331208655995,39.1856556824129,39.1214770231296,39.135229592976,27238.1819676694,0.0,1.0
2021-12-30,43.1892,43.31,42.96,42.96,12942,39.5974993074138,39.708253336577,39.3873600401604,39.3873600401604,14115.9072208216,0.0,1.0
2021-12-31,43.0438,43.41,43.0438,43.2,15907,39.4641910637025,39.7999371355532,39.4641910637025,39.6074011577032,17349.8482585078,0.0,1.0
2022-01-03,43.28,43.29,43.04,43.04,2610,39.6807481968842,39.6899165767818,39.4607070793414,39.4607070793414,2846.74067735623,0.0,1.0
2022-01-04,43.0981,43.28,43.06,43.28,5717,39.5139753665465,39.6807481968842,39.4790438391366,39.6807481968842,6235.56185917455,0.0,1.0
2022-01-05,42.398,43.01,42.35,42.95,2175,38.8720970899144,39.4332019396485,38.8280888664058,39.3781916602628,2372.28389779686,0.0,1.0
2022-01-06,42.463,42.61,42.463,42.48,1300,38.9316915592489,39.0664667437439,38.9316915592489,38.9472778050748,1417.91681247628,0.0,1.0
2022-01-07,42.7442,42.79,42.4899,42.65,6427,39.1895064019699,39.231497581901,38.9563545011735,39.1031402633343,7009.96257983466,0.0,1.0
2022-01-10,42.738,42.738,42.4786,42.5,1176,39.1838220064334,39.1838220064334,38.9459942318892,38.9656145648701,1282.66936267085,0.0,1.0
2022-01-11,43.661,43.661,43.52,43.56,6157,40.0300634709834,40.0300634709834,39.900789314427,39.9374628340174,6715.47216493574,0.0,1.0
2022-01-12,44.326,44.36,44.1099,44.14,6866,40.6397607341748,40.6709332258268,40.4416320445874,40.4692288680792,7488.78218035551,0.0,1.0
2022-01-13,43.905,44.25,43.905,44.25,944,40.2537719404852,40.570081046953,40.2537719404852,40.570081046953,1029.62574690585,0.0,1.0
2022-01-14,43.9584,43.9584,43.8699,43.87,1200,40.3027310891385,40.3027310891385,40.2215909270446,40.2216826108435,1308.84628843964,0.0,1.0
2022-01-18,43.3997,43.52,43.3997,43.52,5776,39.7904937042586,39.900789314427,39.7904937042586,39.900789314427,6299.91346835617,0.0,1.0
2022-01-19,43.4504,43.531,43.4504,43.51,1943,39.8369773903396,39.9108745323143,39.8369773903396,39.8916209345293,2119.24028203186,0.0,1.0
2022-01-20,43.631,44.27,43.631,44.22,4946,40.0025583312905,40.5884178067482,40.0025583312905,40.5425759072601,5394.62811885207,0.0,1.0
2022-01-21,43.0545,43.56,43.0545,43.56,3083,39.4740012301929,39.9374628340174,39.4740012301929,39.9374628340174,3362.64425604952,0.0,1.0
2022-01-24,42.4523,42.4523,41.64,42.37,4520,38.9218813927585,38.9218813927585,38.1771338936751,38.8464256262011,4929.98768645599,0.0,1.0
2022-01-25,42.5124,42.57,42.25,42.44,1848,38.9769833559431,39.0297932241534,38.7364050674297,38.9106042854844,2015.62328419706,0.0,1.0
2022-01-26,42.0216,42.67,41.9,42.67,2776,38.5269992705681,39.1214770231296,38.4155117710131,39.1214770231296,3027.79774725705,0.0,1.0
2022-01-27,41.5043,41.78,41.5043,41.73,5065,38.0527189784644,38.3054912122417,38.0527189784644,38.2596493127536,5524.42204245567,0.0,1.0
2022-01-28,41.6439,41.6439,41.1585,41.1585,52317,38.1807095618351,38.1807095618351,37.7356764016048,37.7356764016048,57062.4260602475,0.0,1.0
2022-01-31,42.9844,42.9844,42.545,42.545,6286,39.4097308871106,39.4097308871106,39.0068722744094,39.0068722744094,6856.17314094301,0.0,1.0
2022-02-01,43.1231,43.1231,42.81,42.81,13526,39.5368963162906,39.5368963162906,39.2498343416962,39.2498343416962,14752.8790811955,0.0,1.0
2022-02-02,43.1369,43.1369,43.0499,43.05,3366,39.5495486805493,39.5495486805493,39.46978377544,39.469875459239,3671.3138390732,0.0,1.0
2022-02-03,42.721,42.89,42.721,42.78,5485,39.1682357606074,39.3231813808771,39.1682357606074,39.2223292020033,5982.51824340955,0.0,1.0
2022-02-04,42.8294,43.0,42.73,42.73,8977,39.2676209986976,39.4240335597509,39.1764873025153,39.1764873025153,9791.26094276891,0.0,1.0
2022-02-07,42.96,43.1,42.8299,42.9,11455,39.3873600401604,39.5157173587271,39.2680794176924,39.3323497607747,12494.0285283968,0.0,1.0
2022-02-08,43.1141,43.1141,42.9399,42.94,3393,39.5286447743827,39.5286447743827,39.3689315965662,39.3690232803652,3700.7628805631,0.0,1.0
2022-02-09,43.7501,43.79,43.41,43.41,16162,40.1117537358711,40.1483355716626,39.7999371355532,39.7999371355532,17627.9780948013,0.0,1.0
2022-02-10,43.5129,43.9399,43.5129,43.9399,647,39.8942797646997,40.2857695863279,39.8942797646997,40.2857695863279,705.686290517041,0.0,1.0
2022-02-11,43.06,43.2,43.06,43.2,965,39.4790438391366,39.6074011577032,39.4790438391366,39.6074011577032,1052.53055695355,0.0,1.0
2022-02-14,43.06,43.06,43.06,43.06,325,39.4790438391366,39.4790438391366,39.4790438391366,39.4790438391366,354.479203119071,0.0,1.0
2022-02-15,43.605,43.65,43.425,43.47,3358,39.9787205435567,40.019978253096,39.8136897053996,39.8549474149389,3662.58819715027,0.0,1.0
2022-02-16,43.8294,43.99,43.32,43.32,17050,40.1844589884592,40.3317031696149,39.7174217164746,39.7174217164746,18596.5243482466,0.0,1.0
2022-02-17,43.4046,43.82,43.4046,43.82,2026,39.7949862104085,40.1758407113555,39.7949862104085,40.1758407113555,2209.76881698227,0.0,1.0
2022-02-18,42.9986,43.14,42.9986,43.14,2375,39.4227499865652,39.5523908783175,39.4227499865652,39.5523908783175,2590.42494587013,0.0,1.0
2022-02-22,42.36,42.62,42.315,42.62,37660,38.8372572463035,39.0756351236415,38.7959995367642,39.0756351236415,41075.9593521975,0.0,1.0
2022-02-23,42.1368,42.705,42.1368,42.66,10603,38.6326190069886,39.1535663527712,38.6326190069886,39.1123086432319,11564.7476636047,0.0,1.0
2022-02-24,40.65,40.65,39.27,39.27,5726,37.269464283811,37.269464283811,36.00422785794,36.00422785794,6245.37820633785,0.0,1.0
2022-02-25,41.99,42.064,41.65,41.65,2884,38.4980271900916,38.565873201334,38.1863022735727,38.1863022735727,3145.59391321662,0.0,1.0
2022-02-28,41.7741,41.85,41.23,41.29,8687,38.3000818681021,38.369669871525,37.8012303178728,37.8562405972585,9474.95642306267,0.0,1.0
2022-03-01,41.25,41.95,41.09,41.5,15802,37.819567077668,38.4613536705012,37.6728729993062,38.0487765751084,17235.3242082694,0.0,1.0
2022-03-02,41.5042,41.56,41.15,41.5,5067,38.0526272946654,38.1037868544941,37.7278832786919,38.0487765751084,5526.60345293641,0.0,1.0
2022-03-03,40.9899,41.63,40.9899,41.3,3984,37.581097516531,38.1679655137774,37.581097516531,37.8654089771561,4345.36967761962,0.0,1.0
2022-03-04,40.0874,40.3256,39.3729,40.06,4208,36.7536512307711,36.9720420399324,36.0985704870864,36.7285298698517,4589.68765146169,0.0,1.0
2022-03-07,38.4694,38.86,38.3911,38.85,1399,35.2702073633368,35.6283242821377,35.1984189487384,35.6191559022401,1525.89663127255,0.0,1.0
2022-03-08,38.7298,38.77,38.7298,38.77,2094,35.5089519758707,35.5458088630591,35.5089519758707,35.5458088630591,2283.93677332718,0.0,1.0
2022-03-09,39.9,39.9,39.435,39.4699,7600,36.5818357914898,36.5818357914898,36.1555061262506,36.1875037720933,8289.35982678442,0.0,1.0
2022-03-10,39.15,39.15,39.0399,39.14,2281,35.8942072991686,35.8942072991686,35.7932634364958,35.8850389192709,2487.89865327569,0.0,1.0
2022-03-11,38.32,39.58,38.3199,39.58,10911,35.1332317676664,36.2884476347661,35.1331400838674,36.2884476347661,11900.6848776375,0.0,1.0
2022-03-14,37.48,38.18,37.36,38.18,27515,34.3630878562666,35.0048744490998,34.2530672974952,35.0048744490998,30010.7546886807,0.0,1.0
2022-03-15,37.7213,37.77,37.135,37.135,10830,34.5843208631961,34.6289708732975,34.0467787497988,34.0467787497988,11812.3377531678,0.0,1.0
2022-03-16,40.8378,40.9,39.5,39.5,8542,37.4416464582883,37.4986737812514,36.2151005955851,36.2151005955851,9316.80416320954,0.0,1.0
2022-03-17,40.5299,40.53,39.95,40.22,2458,37.1593520412407,37.1594437250396,36.6276776909779,36.8752239482135,2680.95348082054,0.0,1.0
2022-03-18,41.33,41.34,40.8,40.82,12889,37.8929141168489,37.9020824967466,37.4069899822753,37.4253267420705,14058.0998430822,0.0,1.0
2022-03-21,40.4212,40.4212,40.225,40.225,3253,37.0596917517536,37.0596917517536,36.8798081381623,36.8798081381623,3548.0641469118,0.0,1.0
2022-03-22,41.275,41.4,41.25,41.4,6193,37.8424880274121,37.9570927761323,37.819567077668,37.9570927761323,6754.73755358893,0.0,1.0
2022-03-23,41.0699,41.37,41.0,41.35,13685,37.6544445557119,37.9295876364394,37.5903575802276,37.9112508766442,14926.3012144138,0.0,1.0
2022-03-24,41.36,41.36,41.23,41.23,1385,37.9204192565418,37.9204192565418,37.8012303178728,37.8012303178728,1510.62675790742,0.0,1.0
2022-03-25,40.9191,40.96,40.74,40.9,15390,37.5161853868559,37.5536840606371,37.3519797028896,37.4986737812514,16785.9536492385,0.0,1.0
2022-03-28,41.1453,41.18,40.9899,41.09,3583,37.72357414014,37.7553884183847,37.581097516531,37.6728729993062,3907.99687623271,0.0,1.0
2022-03-29,41.8572,41.89,41.78,41.785,4611,38.3762711050513,38.4063433911155,38.3054912122417,38.3100754021905,5029.24186332934,0.0,1.0
2022-03-30,41.76,42.07,41.6489,42.07,2343,38.2871544524465,38.5713742292726,38.1852937517839,38.5713742292726,2555.52237817841,0.0,1.0
2022-03-31,40.9941,41.35,40.9941,41.18,5750,37.584948236088,37.9112508766442,37.584948236088,37.7553884183847,6271.55513210664,0.0,1.0
2022-04-01,41.76,41.835,41.53,41.835,15732,38.2871544524465,38.3559173016786,38.0762817148013,38.3559173016786,17158.9748414437,0.0,1.0
2022-04-04,42.501,42.509,42.19,42.19,2624,38.9665314028598,38.9738661067779,38.681394788044,38.681394788044,2862.01055072136,0.0,1.0
2022-04-05,41.54,42.02,41.54,42.02,15167,38.0854500946989,38.5255323297845,38.0854500946989,38.5255323297845,16542.7263806368,0.0,1.0
2022-04-06,41.0894,41.2,41.04,41.15,3394,37.6723228965123,37.7737251781799,37.6270310998181,37.7278832786919,3701.85358580346,0.0,1.0
2022-04-07,40.7052,40.82,40.7052,40.82,626,37.3200737408459,37.4253267420705,37.3200737408459,37.4253267420705,682.781480469348,0.0,1.0
2022-04-08,40.7102,40.96,40.7102,40.75,5211,37.3246579307947,37.5536840606371,37.3246579307947,37.3611480827872,5683.66500754916,0.0,1.0
2022-04-11,40.405,40.42,40.3277,40.33,1837,37.0448389763194,37.0585915461659,36.9739673997109,36.9760761270873,2003.62552655303,0.0,1.0
2022-04-12,40.04,40.53,40.03,40.53,16785,36.7101931100564,37.1594437250396,36.7010247301588,37.1594437250396,18307.4874595496,0.0,1.0
2022-04-13,40.4217,40.49,40.35,40.3999,3458,37.0601501707485,37.1227702054492,36.9944128868825,37.0401631025716,3771.65872118691,0.0,1.0
2022-04-14,39.85,40.01,39.85,40.01,24969,36.5359938920017,36.6826879703636,36.5359938920017,36.6826879703636,27233.8191467079,0.0,1.0
2022-04-18,39.53,39.76,39.4399,39.4799,6619,36.242605735278,36.4534784729232,36.1599986324005,36.1966721519909,7219.37798598501,0.0,1.0
2022-04-19,39.25,39.339,39.25,39.26,3391,35.9858910981447,36.0674896792335,35.9858910981447,35.9950594780423,3698.58147008237,0.0,1.0
2022-04-20,39.1062,39.295,39.1,39.2,5242,35.854049795217,36.027148807684,35.8483653996805,35.9400491986566,5717.47687000052,0.0,1.0
2022-04-21,38.4195,39.25,38.377,39.25,7944,35.2244571476477,35.9858910981447,35.1854915330828,35.9858910981447,8664.56242947045,0.0,1.0
2022-04-22,38.2613,38.58,38.2613,38.58,25627,35.0794133776674,35.3716096450044,35.0794133776674,35.3716096450044,27951.503194869,0.0,1.0
2022-04-25,39.42,39.42,37.61,38.0,10111,36.1417535564042,36.1417535564042,34.4822767949356,34.8398436109427,11028.1206853444,0.0,1.0
2022-04-26,37.0,37.91,37.0,37.91,4021,33.923005621181,34.7573281918641,33.923005621181,34.7573281918641,4385.72577151318,0.0,1.0
2022-04-27,37.6438,37.74,37.43,37.69,5049,34.5132659189896,34.6014657336046,34.3172459567785,34.5556238341165,5506.9707586098,0.0,1.0
2022-04-28,38.11,38.12,37.62,37.62,12664,34.9406957898164,34.9498641697141,34.4914451748332,34.4914451748332,13812.6911639997,0.0,1.0
2022-04-29,38.1153,38.57,38.1153,38.57,48117,34.9455550311622,35.3624412651068,34.9455550311622,35.3624412651068,52481.4640507087,0.0,1.0
2022-05-02,38.0366,38.13,37.62,38.01,11253,34.8733998813679,34.9590325496117,34.4914451748332,34.8490119908403,12273.7060698428,0.0,1.0
2022-05-03,40.0,40.0,38.05,38.32,53179,36.673519590466,36.673519590466,34.8856855104307,35.1332317676664,58002.6139774432,0.0,1.0
2022-05-04,37.5,38.6999,37.5,37.99,4263,34.3814246160618,35.4815385199768,34.3814246160618,34.830675231045,4649.67643968185,0.0,1.0
2022-05-05,38.62,38.62,36.9,37.86,3136,35.4082831645949,35.4082831645949,33.8313218222048,34.711486292376,3420.45163378894,0.0,1.0
2022-05-06,36.58,36.95,36.4745,36.8,11149,33.5379336654811,33.8771637216929,33.4412072575613,33.7396380232287,12160.2727248447,0.0,1.0
2022-05-09,35.57,35.99,35.55,35.99,14152,32.6119272958219,32.9969992515217,32.5935905360266,32.9969992515217,15435.6605616649,0.0,1.0
2022-05-10,35.86,36.16,35.58,36.16,9206,32.8778103128527,33.1528617097812,32.6210956757195,33.1528617097812,10041.0324428128,0.0,1.0
2022-05-11,35.482,35.81,35.482,35.81,672,32.5312455527228,32.8319684133646,32.5312455527228,32.8319684133646,732.953921526202,0.0,1.0
2022-05-12,35.3076,35.3076,35.3076,35.3076,633,32.3713490073084,32.3713490073084,32.3713490073084,32.3713490073084,690.416417151913,0.0,1.0
2022-05-13,36.3447,36.3447,35.81,35.84,11967,33.3222016864902,33.3222016864902,32.8319684133646,32.8594735530575,13052.4696114644,0.0,1.0
2022-05-16,36.1632,36.4,36.1,36.1,11769,33.1557955913485,33.372902827324,33.0978514303955,33.0978514303955,12836.5099738718,0.0,1.0
2022-05-17,35.35,37.0099,35.35,36.94,1547,32.4102229380743,33.9320823172797,32.4102229380743,33.8679953417953,1687.32100684678,0.0,1.0
2022-05-18,36.33,36.91,36.27,36.82,19114,33.3087241680407,33.8404902021025,33.253713888655,33.7579747830239,20847.7399643628,0.0,1.0
2022-05-19,36.7,36.82,36.7,36.79,4213,33.6479542242525,33.7579747830239,33.6479542242525,33.7304696433311,4595.14117766353,0.0,1.0
2022-05-20,34.97,36.89,34.97,36.89,10035,32.0618245019649,33.8221534423072,32.0618245019649,33.8221534423072,10945.2270870765,0.0,1.0
2022-05-23,37.25,37.25,36.97,36.98,4688,34.1522151186214,34.1522151186214,33.8955004814882,33.9046688613858,5113.22616683755,0.0,1.0
2022-05-24,34.36,36.6,34.36,36.6,14183,31.5025533282103,33.5562704252764,31.5025533282103,33.5562704252764,15469.4724241162,0.0,1.0
2022-05-25,36.84,36.84,36.23,36.23,952,33.7763115428192,33.7763115428192,33.2170403690645,33.2170403690645,1038.35138882878,0.0,1.0
2022-05-26,37.16,37.348,36.71,36.71,8692,34.0696996995429,34.2420652416181,33.6571226041501,33.6571226041501,9480.40994926449,0.0,1.0
2022-05-27,39.17,39.17,37.55,37.58,2408,35.9125440589638,35.9125440589638,34.4272665155499,34.4547716552428,2626.41821880222,0.0,1.0
2022-05-31,38.4,38.77,38.4,38.77,45973,35.2065788068473,35.5458088630591,35.2065788068473,35.5458088630591,50142.9920153632,0.0,1.0
2022-06-01,38.0045,38.18,37.87,38.17,7996,34.8439693818966,35.0048744490998,34.7206546722736,34.9957060692021,8721.2791019695,0.0,1.0
2022-06-02,38.715,38.715,38.13,38.13,9140,35.4953827736222,35.4953827736222,34.9590325496117,34.9590325496117,9969.04589694865,0.0,1.0
2022-06-03,37.96,38.32,37.96,38.32,1709,34.8031700913522,35.1332317676664,34.8031700913522,35.1332317676664,1864.01525578613,0.0,1.0
2022-06-06,38.28,38.59,38.24,38.59,2071,35.0965582480759,35.380778024902,35.0598847284855,35.380778024902,2258.85055279876,0.0,1.0
2022-06-07,38.34,38.34,38.065,38.065,4209,35.1515685274616,35.1515685274616,34.8994380802772,34.8994380802772,4590.77835670206,0.0,1.0
2022-06-08,38.68,38.81,38.55,38.59,13012,35.4632934439806,35.5824823826496,35.3441045053116,35.380778024902,14192.2565876472,0.0,1.0
2022-06-09,37.43,38.03,37.43,38.03,13460,34.5118640737032,35.0650865808959,34.5118640737032,35.0650865808959,14598.1045510632,0.212271,1.0
2022-06-10,37.05,37.39,36.97,37.39,16634,34.1614898191479,34.4749825732237,34.0877268181888,34.4749825732237,18040.4807654074,0.0,1.0
2022-06-13,35.59,36.24,35.5459,36.24,11619,32.8153150516457,33.4146394344377,32.774653197367,33.4146394344377,12601.4395823776,0.0,1.0
2022-06-14,36.37,36.37,36.04,36.09,10112,33.5345043109961,33.5345043109961,33.2302319320402,33.2763338076396,10967.0158410365,0.0,1.0
2022-06-15,35.3,36.9,35.3,36.58,8691,32.5479241731692,34.0231841923497,32.5479241731692,33.7281321885136,9425.86379296359,0.0,1.0
2022-06-16,35.68,35.83,35.5,35.8,12462,32.8982984277246,33.0366040545227,32.7323316755668,33.0089429291631,13515.7190873216,0.0,1.0
2022-06-17,35.85,36.14,35.75,36.09,11889,33.0550448047625,33.322435683239,32.9628410535637,33.2763338076396,12894.2693170572,0.0,1.0
2022-06-21,36.69,36.76,36.51,36.59,51761,33.8295563148322,33.8940989406714,33.6635895626744,33.7373525636335,56137.62924722,0.0,1.0
2022-06-22,34.82,36.26,34.82,36.02,14490,32.1053461674151,33.4330801846775,32.1053461674151,33.2117911818004,15715.1957611371,0.0,1.0
2022-06-23,36.2688,36.2688,36.05,36.23,15886,33.441194114783,33.441194114783,33.2394523071601,33.4054190593179,17229.2339448878,0.0,1.0
2022-06-24,37.107,37.107,36.72,36.72,6039,34.2140459573312,34.2140459573312,33.8572174401919,33.8572174401919,6549.62506566644,0.0,1.0
2022-06-27,37.17,37.23,37.09,37.23,11134,34.2721343205864,34.3274565713057,34.1983713196274,34.3274565713057,12075.4306145273,0.0,1.0
2022-06-28,36.8609,37.29,36.83,37.29,5643,33.987132525631,34.3827788220249,33.9586415665105,34.3827788220249,6120.14145480307,0.0,1.0
2022-06-29,36.59,36.755,36.59,36.6,47325,33.7373525636335,33.8894887531115,33.7373525636335,33.7465729387533,51326.5451618918,0.0,1.0
2022-06-30,36.3888,36.5,36.025,36.13,6539,33.5518386162215,33.6543691875546,33.2164013693604,33.3132153081191,7091.90235211011,0.0,1.0
2022-07-01,36.2556,36.2556,35.89,36.235,11153,33.4290232196247,33.4290232196247,33.091926305242,33.4100292468778,12096.0371514122,0.0,1.0
2022-07-05,36.142,36.2,35.5,35.6,50460,33.3242797582629,33.3777579339582,32.7323316755668,32.8245354267656,54726.6237478936,0.0,1.0
2022-07-06,35.9203,36.04,35.64,35.64,19940,33.1198640418552,33.2302319320402,32.8614169272451,32.8614169272451,21626.0181833729,0.0,1.0
2022-07-07,36.62,36.77,36.62,36.72,1738,33.7650136889931,33.9033193157913,33.7650136889931,33.8572174401919,1884.95584767814,0.0,1.0
2022-07-08,36.58,36.6,36.4702,36.59,6216,33.7281321885136,33.7465729387533,33.6268924696973,33.7373525636335,6741.5912250675,0.0,1.0
2022-07-11,35.27,35.75,35.27,35.75,7272,32.5202630478096,32.9628410535637,32.5202630478096,32.9628410535637,7886.88085403649,0.0,1.0
2022-07-12,35.29,35.34,35.13,35.31,3946,32.5387037980493,32.5848056736487,32.3911777961313,32.5571445482891,4279.65234461332,0.0,1.0
2022-07-13,34.98,35.2,34.82,34.82,6940,32.2528721693331,32.4557204219704,32.1053461674151,32.1053461674151,7526.80873583792,0.0,1.0
2022-07-14,34.88,34.88,34.54,34.57,15471,32.1606684181343,32.1606684181343,31.8471756640585,31.8748367894181,16779.1437971396,0.0,1.0
2022-07-15,34.88,34.98,34.62,34.62,7502,32.1606684181343,32.2528721693331,31.9209386650175,31.9209386650175,8136.32840580059,0.0,1.0
2022-07-18,35.29,35.614,35.1884,35.48,3286,32.5387037980493,32.8374439519334,32.4450247868314,32.713890925327,3563.8463265077,0.0,1.0
2022-07-19,33.95,35.73,33.95,35.64,11750,31.3031735319857,32.944400303324,31.3031735319857,32.8614169272451,12743.5162314259,0.0,1.0
2022-07-20,35.75,35.81,35.62,35.62,6575,32.9628410535637,33.018163304283,32.8429761770053,32.8429761770053,7130.94631673405,0.0,1.0
2022-07-21,36.3,36.3,35.98,35.98,20075,33.469961685157,33.469961685157,33.1749096813209,33.1749096813209,21772.4330507127,0.0,1.0
2022-07-22,35.83,36.24,35.72,36.24,7258,33.0366040545227,33.4146394344377,32.9351799282041,33.4146394344377,7871.69709001609,0.0,1.0
2022-07-25,35.83,35.93,35.77,35.77,26173,33.0366040545227,33.1288078057215,32.9812818038035,32.9812818038035,28386.0468361795,0.0,1.0
2022-07-26,35.56,35.75,35.46,35.75,6636,32.787653926286,32.9628410535637,32.6954501750873,32.9628410535637,7197.10414568018,0.0,1.0
2022-07-27,36.33,36.33,35.6769,35.7482,17799,33.4976228105166,33.4976228105166,32.8954401114374,32.9611813860421,19303.9868428212,0.0,1.0
2022-07-28,36.17,36.215,35.81,35.81,21532,33.3500968085986,33.3915884966381,33.018163304283,33.018163304283,23352.6290634095,0.0,1.0
2022-07-29,36.03,36.03,35.65,35.8,2470,33.2210115569203,33.2210115569203,32.8706373023649,33.0089429291631,2678.84979503165,0.0,1.0
2022-08-01,35.67,35.88,35.53,35.69,8626,32.8890780526047,33.0827059301221,32.7599928009264,32.9075188028445,9355.36774572591,0.0,1.0
2022-08-02,35.58,35.9,35.42,35.42,53654,32.8060946765258,33.1011466803619,32.6585686746077,32.6585686746077,58190.6910536956,0.0,1.0
2022-08-03,35.9,35.9,35.57,35.57,1609,33.1011466803619,33.1011466803619,32.7968743014059,32.7968743014059,1745.04830777568,0.0,1.0
2022-08-04,36.23,36.27,36.14,36.14,15171,33.4054190593179,33.4423005597974,33.322435683239,33.322435683239,16453.7774252733,0.0,1.0
2022-08-05,36.18,36.249,36.0625,36.22,7068,33.3593171837185,33.4229377720456,33.2509777760599,33.396198684198,7665.63172116748,0.0,1.0
2022-08-08,36.29,36.44,36.29,36.36,3071,33.4607413100371,33.5990469368353,33.4607413100371,33.5252839358763,3330.66709333692,0.0,1.0
2022-08-09,36.2,36.24,36.125,36.18,8381,33.3777579339582,33.4146394344377,33.3086051205591,33.3593171837185,9089.65187536853,0.0,1.0
2022-08-10,36.6245,36.63,36.3,36.32,6620,33.769162857797,33.774234064113,33.469961685157,33.4884024353968,7179.75127251398,0.0,1.0
2022-08-11,36.92,37.06,36.8378,36.95,13795,34.0416249425894,34.1707101942677,33.965833459104,34.0692860679491,14961.4303329804,0.0,1.0
2022-08-12,37.1,37.15,36.74,36.74,4302,34.2075916947472,34.2536935703466,33.8756581904316,33.8756581904316,4665.7537725612,0.0,1.0
2022-08-15,36.9747,37.0699,36.86,36.88,21949,34.0920603944952,34.1798383656364,33.9863026918702,34.0047434421099,23804.8883203035,0.0,1.0
2022-08-16,36.85,36.87,36.79,36.86,9086,33.9770823167503,33.99552306699,33.921760066031,33.9863026918702,9854.26284925408,0.0,1.0
2022-08-17,36.73,36.83,36.64,36.82,19510,33.8664378153118,33.9586415665105,33.7834544392329,33.9494211913907,21159.6597170313,0.0,1.0
2022-08-18,36.0,36.4499,36.0,36.2901,2673,33.1933504315607,33.608175108204,33.1933504315607,33.4608335137883,2899.01437332777,0.0,1.0
2022-08-19,35.93,35.98,35.858,35.98,3990,33.1288078057215,33.1749096813209,33.0624211048584,33.1749096813209,4327.37274582036,0.0,1.0
2022-08-22,35.73,35.8,35.69,35.78,7266,32.944400303324,33.0089429291631,32.9075188028445,32.9905021789234,7880.37352659917,0.0,1.0
2022-08-23,35.65,35.85,35.65,35.65,1754,32.8706373023649,33.0550448047625,32.8706373023649,32.8706373023649,1902.30872084434,0.0,1.0
2022-08-24,35.83,35.96,35.45,35.45,191036,33.0366040545227,33.1564689310812,32.6862297999674,32.6862297999674,207188.9673861,0.0,1.0
2022-08-25,36.51,36.54,36.385,36.385,15227,33.6635895626744,33.6912506880341,33.548334873676,33.548334873676,16514.5124813551,0.0,1.0
2022-08-26,36.0835,37.04,36.04,36.88,41787,33.2703405638117,34.152269444028,33.2302319320402,34.0047434421099,45320.2819372418,0.0,1.0
2022-08-29,37.57,37.57,35.84,35.95,3987,34.6409493253815,34.6409493253815,33.0458244296426,33.1472485559613,4324.1190821017,0.0,1.0
2022-08-30,35.31,35.99,35.24,35.99,5100,32.5571445482891,33.1841300564408,32.4926019224499,33.1841300564408,5531.22832172527,0.0,1.0
2022-08-31,35.5,35.82,35.46,35.62,12810,32.7323316755668,33.0273836794029,32.6954501750873,32.8429761770053,13893.1440786864,0.0,1.0
2022-09-01,35.15,35.1599,34.79,35.1599,10637,32.409618546371,32.4187467177397,32.0776850420554,32.4187467177397,11536.4069918023,0.0,1.0
2022-09-02,34.7187,35.17,34.69,34.94,45280,32.0119437674507,32.4280592966108,31.9854812908567,32.2159906688536,49108.6310603373,0.0,1.0
2022-09-06,34.46,34.74,34.385,34.74,1459,31.7734126630995,32.031583166456,31.7042598497004,32.031583166456,1582.36512184258,0.0,1.0
2022-09-07,34.74,34.74,34.26,34.26,2645,32.031583166456,32.031583166456,31.5890051607019,31.5890051607019,2868.64684528693,0.0,1.0
2022-09-08,34.77,34.77,34.5194,34.5194,29993,32.0592442918157,32.0592442918157,31.8281816913115,31.8281816913115,32529.045304609,0.0,1.0
2022-09-09,35.37,35.37,35.27,35.27,20877,32.6124667990084,32.6124667990084,32.5202630478096,32.5202630478096,22642.2458181683,0.0,1.0
2022-09-12,35.91,35.91,35.7,35.7,3422,33.1103670554818,33.1103670554818,32.9167391779643,32.9167391779643,3711.34574842036,0.0,1.0
2022-09-13,34.6,35.12,34.6,35.12,7983,31.9024979147778,32.3819574210114,31.9024979147778,32.3819574210114,8657.99915535936,0.0,1.0
2022-09-14,34.85,34.86,34.8199,34.84,2234,32.1330072927747,32.1422276678946,32.1052539636639,32.1237869176548,2422.89491583024,0.0,1.0
2022-09-15,34.454,34.58,34.454,34.58,3009,31.7678804380275,31.884057164538,31.7678804380275,31.884057164538,3263.42470981791,0.0,1.0
2022-09-16,34.11,34.21,33.971,34.21,5609,31.4506995339037,31.5429032851025,31.3225363197374,31.5429032851025,6083.26659932491,0.0,1.0
2022-09-19,34.47,34.47,33.96,33.96,7925,31.7826330382193,31.7826330382193,31.3123939071056,31.3123939071056,8595.09499013192,0.0,1.0
2022-09-20,34.01,34.24,33.98,34.23,7741,31.3584957827049,31.5705644104621,31.3308346573453,31.5613440353423,8395.53694872066,0.0,1.0
2022-09-21,33.49,33.82,33.48,33.68,2536,30.8790362764713,31.1833086554273,30.8698159013514,31.054223403749,2750.43039684221,0.0,1.0
2022-09-22,33.15,33.59,33.15,33.43,3056,30.5655435223954,30.9712400276701,30.5655435223954,30.823714025752,3314.39877474362,0.0,1.0
2022-09-23,32.65,32.84,32.4799,32.84,3751,30.1045247664015,30.2797118936792,29.9476861856124,30.2797118936792,4068.1642029003,0.0,1.0
2022-09-26,32.32,32.54,32.25,32.54,11710,29.8002523874456,30.0031006400829,29.7357097616064,30.0031006400829,12700.1340485104,0.0,1.0
2022-09-27,32.1771,32.59,32.135,32.59,8425,29.6684932269825,30.0492025156823,29.6296754477278,30.0492025156823,9137.37227657557,0.0,1.0
2022-09-28,32.5,32.64,31.99,31.99,8411,29.9662191396034,30.0953043912817,29.4959800084896,29.4959800084896,9122.18851255514,0.0,1.0
2022-09-29,31.8149,32.06,31.5401,32.06,9640,29.3345312401405,29.5605226343288,29.0811553318463,29.5605226343288,10455.1060826337,0.0,1.0
2022-09-30,31.6725,31.969,31.6725,31.82,3123,29.2032330984335,29.4766172207379,29.2032330984335,29.3392336314517,3387.06393112706,0.0,1.0
2022-10-03,32.212,32.32,32.03,32.03,85950,29.7006723361509,29.8002523874456,29.5328615089691,29.5328615089691,93217.465539664,0.0,1.0
2022-10-04,33.18,33.28,33.1265,33.16,13470,30.5932046477551,30.6854083989539,30.5438756408637,30.5747638975153,14608.950096792,0.0,1.0
2022-10-05,33.1686,33.2461,32.9299,33.095,2016,30.5826934201184,30.6541513272975,30.3626030660069,30.5148314592361,2186.46201894081,0.0,1.0
2022-10-06,32.879,33.04,32.879,33.0388,3971,30.3156713566468,30.4641193960768,30.3156713566468,30.4630129510624,4306.76620893549,0.0,1.0
2022-10-07,32.2385,32.33,32.197,32.268,33126,29.7251063302186,29.8094727625655,29.6868417734711,29.7523064368222,35926.9547814649,0.0,1.0
2022-10-10,31.8614,32.2,31.69,32.2,29894,29.377405984448,29.689607886007,29.2193687548933,29.689607886007,32421.6744018931,0.0,1.0
2022-10-11,31.3368,31.665,31.3102,31.338,13492,28.8937051056592,29.1963178170936,28.8691789078403,28.8948115506736,14632.8102973955,0.0,1.0
2022-10-12,31.3297,31.3297,31.28,31.32,1040,28.8871586393241,28.8871586393241,28.8413333749783,28.8782148754578,1127.9367558028,0.0,1.0
2022-10-13,31.52,31.525,30.7,30.7,3179,29.0626223778553,29.0672325654153,28.3065516180253,28.3065516180253,3447.79898720876,0.0,1.0
2022-10-14,31.06,31.33,31.06,31.33,1256,28.638485122341,28.8874352505777,28.638485122341,28.8874352505777,1362.20054354646,0.0,1.0
2022-10-17,31.9,31.96,31.76,31.76,18167,29.4129966324107,29.46831888313,29.2839113807324,29.2839113807324,19703.1029256437,0.0,1.0
2022-10-18,31.8731,31.93,31.7644,31.8599,5590,29.3881938233382,29.4406577577703,29.2879683457852,29.37602292818,6062.66006244005,0.0,1.0
2022-10-19,31.31,31.53,31.31,31.53,556,28.8689945003379,29.0718427529752,28.8689945003379,29.0718427529752,603.012342525343,0.0,1.0
2022-10-20,31.55,31.97,31.5,31.7436,5875,29.090283503215,29.4775392582498,29.0441816276156,29.2687899655358,6371.75811571292,0.0,1.0
2022-10-21,31.99,32.07,31.5,31.67,21066,29.4959800084896,29.5697430094486,29.0441816276156,29.2009280046535,22847.226632444,0.0,1.0
2022-10-24,30.72,30.89,30.59,30.89,4088,28.3249923682651,28.481738745303,28.2051274917067,28.481738745303,4433.65909396331,0.0,1.0
2022-10-25,31.0,31.11,30.98,30.98,2551,28.5831628716217,28.6845869979403,28.5647221213819,28.5647221213819,2766.69871543552,0.0,1.0
2022-10-26,31.5,31.63,31.49,31.57,5769,29.0441816276156,29.164046504174,29.0349612524957,29.1087242534547,6256.79533098687,0.0,1.0
2022-10-27,31.28,31.43,31.28,31.3,1703,28.8413333749783,28.9796390017764,28.8413333749783,28.859774125218,1846.99643762708,0.0,1.0
2022-10-28,31.19,31.19,30.8601,30.98,8587,28.7583499988994,28.7583499988994,28.4541698236946,28.5647221213819,9313.0701173833,0.0,1.0
2022-10-31,31.0,31.08,30.8,30.88,3492,28.5831628716217,28.6569258725807,28.3987553692241,28.4725183701831,3787.26456852248,0.0,1.0
2022-11-01,31.45,31.66,31.45,31.66,1995,28.9980797520162,29.1917076295336,28.9980797520162,29.1917076295336,2163.68637291018,0.0,1.0
2022-11-02,33.12,33.12,31.48,31.55,35702,30.5378823970358,30.5378823970358,29.0257408773758,29.090283503215,38720.7673612227,0.0,1.0
2022-11-03,31.35,31.55,31.08,31.08,21680,28.9058760008174,29.090283503215,28.6569258725807,28.6569258725807,23513.1431401968,0.0,1.0
2022-11-04,32.78,32.78,32.33,32.33,20347,30.22438964296,30.22438964296,29.8094727625655,29.8094727625655,22067.431894538,0.0,1.0
2022-11-07,32.74,32.98,32.665,32.98,6953,30.1875081424805,30.4087971453575,30.1183553290814,30.4087971453575,7540.90794528544,0.0,1.0
2022-11-08,32.79,33.02,32.6306,32.665,13079,30.2336100180798,30.445678645837,30.086637238669,30.1183553290814,14184.8892587931,0.0,1.0
2022-11-09,34.16,34.16,32.29,32.68,62606,31.4968014095031,31.4968014095031,29.7725912620859,30.1321858917612,67899.6235901828,0.0,1.0
2022-11-10,33.43,33.43,33.18,33.26,19290,30.823714025752,30.823714025752,30.5932046477551,30.6669676487141,20921.0577109962,0.0,1.0
2022-11-11,34.12,34.26,33.92,33.92,7297,31.4599199090236,31.5890051607019,31.2755124066261,31.2755124066261,7913.99471835868,0.0,1.0
2022-11-14,34.02,34.24,33.94,34.18,13365,31.3677161578248,31.5705644104621,31.2939531568658,31.5152421597429,14495.0718666389,0.0,1.0
2022-11-15,34.77,34.92,34.42,34.85,12049,32.0592442918157,32.1975499186139,31.73653116262,32.1330072927747,13067.7980487192,0.0,1.0
2022-11-16,33.92,34.34,33.9,34.34,12529,31.2755124066261,31.6627681616609,31.2570716563863,31.6627681616609,13588.3842437051,0.0,1.0
2022-11-17,34.24,34.24,34.145,34.145,2103,31.5705644104621,31.5705644104621,31.4829708468233,31.4829708468233,2280.81826678201,0.0,1.0
2022-11-18,33.985,34.02,33.925,34.01,6357,31.3354448449053,31.3677161578248,31.280122594186,31.3584957827049,6894.5134198446,0.0,1.0
2022-11-21,33.91,33.91,33.49,33.75,5365,31.2662920315062,31.2662920315062,30.8790362764713,31.1187660295881,5818.6352835404,0.0,1.0
2022-11-22,33.56,33.65,33.32,33.59,20426,30.9435789023104,31.0265622783893,30.7222898994334,30.9712400276701,22153.1117057962,0.0,1.0
2022-11-23,34.41,34.41,33.77,33.79,4635,31.7273107875001,31.7273107875001,31.1372067798279,31.1556475300676,5026.91044533266,0.0,1.0
2022-11-25,33.83,34.05,33.825,34.05,4152,31.1925290305471,31.3953772831845,31.1879188429872,31.3953772831845,4503.07058662811,0.0,1.0
2022-11-28,33.6914,33.91,33.6914,33.76,4814,31.0647346313856,31.2662920315062,31.0647346313856,31.127986404708,5221.0457138795,0.0,1.0
2022-11-29,34.39,34.47,34.33,34.47,23862,31.7088700372603,31.7826330382193,31.653547786541,31.7826330382193,25879.6412182369,0.0,1.0
2022-11-30,35.6,35.62,35.14,35.14,5109,32.8245354267656,32.8429761770053,32.4003981712512,32.4003981712512,5540.98931288125,0.0,1.0
2022-12-01,35.18,35.42,35.18,35.42,1979,32.4372796717307,32.6585686746077,32.4372796717307,32.6585686746077,2146.33349974398,0.0,1.0
2022-12-02,35.62,35.66,35.27,35.39,6641,32.8429761770053,32.8798576774848,32.5202630478096,32.6309075492481,7202.52691854461,0.0,1.0
2022-12-05,35.1514,35.54,34.99,35.54,62618,32.4109093988878,32.7692131760463,32.262092544453,32.7692131760463,67912.6382450575,0.0,1.0
2022-12-06,35.14,35.17,35.02,35.1,11223,32.4003981712512,32.4280592966108,32.2897536698126,32.3635166707717,12171.9559715142,0.0,1.0
2022-12-07,34.81,34.921,34.56,34.56,4862,32.0961257922952,32.1984719561258,31.8656164142982,31.8656164142982,5273.10433337809,0.0,1.0
2022-12-08,35.37,35.37,35.24,35.285,8829,32.6124667990084,32.6124667990084,32.4926019224499,32.5340936104894,9575.53232402202,0.0,1.0
2022-12-09,34.96,35.43,34.96,35.346,13115,32.2344314190934,32.6677890497276,32.2344314190934,32.5903378987206,14223.933223417,0.0,1.0
2022-12-12,34.0,34.888,34.0,34.68,17784,31.3492754075851,32.1680447182302,31.3492754075851,31.9762609157368,19287.7185242279,0.0,1.0
2022-12-13,36.06,36.06,34.505,35.035,8952,33.8135598860368,33.8135598860368,32.355432164939,32.8524146036411,9546.73572046175,0.612651,1.0
2022-12-14,34.43,34.669,34.4,34.4,11699,32.285104461349,32.5092154101223,32.2569733799131,32.2569733799131,12476.235611448,0.0,1.0
2022-12-15,33.68,34.11,33.62,34.11,19061,31.5818274254498,31.9850395926987,31.5255652625778,31.9850395926987,20327.3379767338,0.0,1.0
2022-12-16,33.8,34.03,33.721,33.92,41578,31.6943517511936,31.9100233755361,31.6202732367456,31.8068760769375,44340.2790198123,0.0,1.0
2022-12-19,33.91,34.01,33.73,34.01,13498,31.7974990497922,31.8912693212454,31.6287125611764,31.8912693212454,14394.7541057633,0.0,1.0
2022-12-20,33.91,33.99,33.78,33.78,18614,31.7974990497922,31.8725152669548,31.675597696903,31.675597696903,19850.6410523542,0.0,1.0
2022-12-21,34.2681,34.29,33.92,33.955,5580,32.1332903918662,32.1538260813145,31.8068760769375,31.8396956719462,5950.71328420204,0.0,1.0
2022-12-22,35.22,35.22,33.77,34.25,1301,33.0258896058296,33.0258896058296,31.6662206697577,32.1163179727332,1387.43333024137,0.0,1.0
2022-12-23,33.95,34.12,33.95,34.12,10379,31.8350071583735,31.994416619844,31.8350071583735,31.994416619844,11068.5399958303,0.0,1.0
2022-12-27,34.55,34.55,34.3,34.3,4319,32.3976287870929,32.3976287870929,32.1632031084598,32.1632031084598,4605.93739685817,0.0,1.0
2022-12-28,33.87,34.27,33.87,34.27,16252,31.7599909412109,32.1350720270239,31.7599909412109,32.1350720270239,17331.7190492565,0.0,1.0
2022-12-29,34.537,34.58,34.46,34.5799,1831,32.385438651804,32.4257598685289,32.313235542785,32.4256660982574,1952.64444863332,0.0,1.0
2022-12-30,34.0548,34.25,34.0099,34.25,5625,31.9332784028565,32.1163179727332,31.891175550974,32.1163179727332,5998.70290746172,0.0,1.0
2023-01-03,34.4003,34.56,34.305,34.4848,7232,32.2572546907274,32.4070058142382,32.1678916220325,32.3364905701054,7712.46567586902,0.0,1.0
2023-01-04,35.4542,35.51,35.02,35.04,4493,33.2454995815731,33.297823393044,32.8383490629231,32.8571031172138,4791.49727346231,0.0,1.0
2023-01-05,35.35,35.45,35.29,35.35,3782,33.1477909587188,33.241561230172,33.0915287958468,33.1477909587188,4033.26122595916,0.0,1.0
2023-01-06,35.9755,36.006,35.45,35.57,7842,33.7343240066588,33.762923939452,33.241561230172,33.3540855559159,8362.99168005597,0.0,1.0
2023-01-09,36.2434,36.5,36.2434,36.5,7228,33.985534563882,34.226149080431,33.985534563882,34.226149080431,7708.19993157927,0.0,1.0
2023-01-10,37.9,37.9,36.17,36.31,17087,35.5389328807763,35.5389328807763,33.9167071846353,34.0479855646699,18222.193169742,0.0,1.0
2023-01-11,36.67,36.67,36.444,36.49,52795,34.3855585419015,34.3855585419015,34.1736377284172,34.2167720532857,56302.4924443452,0.0,1.0
2023-01-12,36.87,36.87,36.6,36.77,4830,34.573099084808,34.573099084808,34.3199193518842,34.4793288133547,5150.8862298738,0.0,1.0
2023-01-13,37.02,37.04,36.84,36.85,16949,34.7137544919878,34.7325085462785,34.544968003372,34.5543450305173,18075.0249917456,0.0,1.0
2023-01-17,38.4,38.4,36.76,36.91,7976,36.0077842380425,36.0077842380425,34.4699517862094,34.6106071933893,8505.89411376262,0.0,1.0
2023-01-18,36.53,37.32,36.53,37.32,7753,34.254280161867,34.9950653063475,34.254280161867,34.9950653063475,8268.07886960902,0.0,1.0
2023-01-19,36.87,36.9,36.68,36.75,2920,34.573099084808,34.6012301662439,34.3949355690468,34.4605747590641,3113.99333151791,0.0,1.0
2023-01-20,37.26,37.31,36.965,36.97,1956,34.9388031434756,34.9856882792022,34.6621808426885,34.6668693562612,2085.94895768802,0.0,1.0
2023-01-23,37.69,37.7399,37.5,37.5,2718,35.3420153107245,35.3888066761797,35.1638517949634,35.1638517949634,2898.57324488551,0.0,1.0
2023-01-24,37.6168,37.67,37.56,37.56,4019,35.2733754720207,35.3232612564339,35.2201139578353,35.2201139578353,4286.00657512688,0.0,1.0
2023-01-25,37.6584,37.71,37.539,37.539,2395,35.3123839049453,35.3607693650152,35.2004222008301,35.2004222008301,2554.11439348815,0.0,1.0
2023-01-26,37.9,38.01,37.895,37.95,2564,35.5389328807763,35.6420801793749,35.5342443672036,35.5858180165029,2734.34208973011,0.0,1.0
2023-01-27,37.7415,37.7415,37.73,37.73,563,35.3903070005229,35.3903070005229,35.3795234193058,35.3795234193058,600.403508782392,0.0,1.0
2023-01-30,37.03,37.37,37.03,37.295,9995,34.7231315191332,35.0419504420742,34.7231315191332,34.9716227384842,10659.0285440142,0.0,1.0
2023-01-31,36.9728,37.0,36.8199,36.95,12040,34.6694949238619,34.6950004376972,34.5261201788099,34.6481153019706,12839.8903121492,0.0,1.0
2023-02-01,37.5153,37.67,37.05,37.32,6173,35.1781986464957,35.3232612564339,34.7418855734238,34.9950653063475,6583.10987515756,0.0,1.0
2023-02-02,37.35,37.359,37.22,37.24,2075,35.0231963877835,35.0316357122143,34.9012950348943,34.9200490891849,2212.8548503081,0.0,1.0
2023-02-03,36.6389,36.97,36.612,36.92,10363,34.3563959874795,34.6668693562612,34.3311717844586,34.6199842205346,11051.4770186713,0.0,1.0
2023-02-06,36.1747,36.28,35.965,36.01,12982,33.9211143873936,34.0198544832339,33.7244781281562,33.7666747503101,13844.4730923855,0.0,1.0
2023-02-07,36.334,36.344,36.018,36.2592,6718,34.0704904298186,34.079867456964,33.7741763720264,34.0003502667716,7164.31753463608,0.0,1.0
2023-02-08,36.2019,36.295,36.16,36.225,3660,33.9466199012289,34.0339200239519,33.90733015749,33.9682808339346,3903.15602512177,0.0,1.0
2023-02-09,36.3,36.73,36.2,36.68,5537,34.0386085375245,34.4418207047734,33.9448382660713,34.3949355690468,5904.85653308722,0.0,1.0
2023-02-10,35.9603,35.99,35.89,35.99,1588,33.7200709253979,33.7479206960195,33.6541504245663,33.7479206960195,1693.50048303097,0.0,1.0
2023-02-13,36.245,36.27,36.1,36.1,2848,33.9870348882253,34.0104774560886,33.8510679946181,33.8510679946181,3037.2099343024,0.0,1.0
2023-02-14,36.1429,36.1682,36.03,36.1,3348,33.8912954410715,33.9150193197492,33.7854288046008,33.8510679946181,3570.42797052122,0.0,1.0
2023-02-15,35.8611,35.87,35.65,35.77,2989,33.6270508161163,33.6353963702756,33.4291017730785,33.5416260988224,3187.57742051611,0.0,1.0
2023-02-16,35.8048,36.01,35.614,35.76,6494,33.5742581532881,33.7666747503101,33.3953444753553,33.5322490716771,6925.43585441004,0.0,1.0
2023-02-17,35.4858,35.488,35.36,35.38,1633,33.2751309873523,33.2771939333243,33.1571679858641,33.1759220401548,1741.49010629067,0.0,1.0
2023-02-21,35.059,35.34,35.059,35.34,9614,32.8749194687899,33.1384139315735,32.8749194687899,33.1384139315735,10252.7164004155,0.0,1.0
2023-02-22,34.8733,35.04,34.85,34.95,8691,32.7007880747012,32.8571031172138,32.6789396014526,32.7727098729059,9268.39590555554,0.0,1.0
2023-02-23,35.0448,35.25,35.0,35.25,2978,32.8616040902435,33.0540206872656,32.8195950086325,33.0540206872656,3175.8466237193,0.0,1.0
2023-02-24,34.19,34.34,34.19,34.34,1556,32.0600558098613,32.2007112170411,32.0600558098613,32.2007112170411,1659.37452871297,0.0,1.0
2023-02-27,34.404,34.469,34.3601,34.44,2055,32.2607241907712,32.3216748672158,32.2195590416032,32.2944814884943,2191.52612885935,0.0,1.0
2023-02-28,34.1943,34.42,34.1943,34.24,7666,32.0640879315337,32.2757274342037,32.0640879315337,32.1069409455879,8175.29893130696,0.0,1.0
2023-03-01,34.8291,34.86,34.8099,34.86,2286,32.6593416147189,32.6883166285979,32.6413377225999,32.6883166285979,2437.87286159245,0.0,1.0
2023-03-02,34.9441,35.03,34.65,34.65,7816,32.7671774268901,32.8477260900684,32.4913990585461,32.4913990585461,8335.2643421726,0.0,1.0
2023-03-03,35.2252,35.28,34.9,34.9,15172,33.0307656599452,33.0821517687015,32.7258247371792,32.7258247371792,16179.9680910239,0.0,1.0
2023-03-06,35.11,35.335,35.09,35.09,2329,32.922742307231,33.1337254180008,32.9039882529404,32.9039882529404,2483.72961270727,0.0,1.0
2023-03-07,34.6275,34.9,34.58,34.9,2804,32.4703007474692,32.7258247371792,32.4257598685289,32.7258247371792,2990.28674711514,0.0,1.0
2023-03-08,34.685,34.749,34.56,34.56,4109,32.5242186535548,32.5842316272849,32.4070058142382,32.4070058142382,4381.98582164626,0.0,1.0
2023-03-09,33.9625,34.49,33.9625,34.49,3577,31.8467284423051,32.341366624221,31.8467284423051,32.341366624221,3814.64183110945,0.0,1.0
2023-03-10,33.72,34.139,33.72,34.139,1196,31.6193355340311,32.0122329714201,31.6193355340311,32.0122329714201,1275.45754263542,0.0,1.0
2023-03-13,33.7075,33.888,33.67,33.67,1592,31.6076142500994,31.7768695900725,31.5724503983044,31.5724503983044,1697.76622732072,0.0,1.0
2023-03-14,33.7209,33.76,33.54,33.74,11174,31.6201794664741,31.6568436426123,31.4505490454152,31.6380895883217,11916.3566734182,0.0,1.0
2023-03-15,33.08,33.08,32.9,33.06,5237,31.0192057967303,31.0192057967303,30.8504193081145,31.0004517424397,5584.92571135593,0.0,1.0
2023-03-16,33.6227,33.6227,33.13,33.13,580,31.5280970599071,31.5280970599071,31.066090932457,31.066090932457,618.532922013831,0.0,1.0
2023-03-17,33.4815,33.62,33.415,33.62,18294,31.3956934366151,31.5255652625778,31.3333362060987,31.5255652625778,19509.3815091742,0.0,1.0
2023-03-20,33.52,33.65,33.31,33.31,5594,31.4317949911246,31.5536963440138,31.2348774210728,31.2348774210728,5965.64338921616,0.0,1.0
2023-03-21,33.9004,33.92,33.731,33.92,5072,31.7884971037327,31.8068760769375,31.6296502638909,31.8068760769375,5408.96375940371,0.0,1.0
2023-03-22,34.01,34.37,34.01,34.08,6919,31.8912693212454,32.2288422984771,31.8912693212454,31.9569085112627,7378.67118519604,0.0,1.0
2023-03-23,34.4668,34.68,34.38,34.68,2744,32.3196119212438,32.5195301399821,32.2382193256224,32.5195301399821,2926.30058276889,0.0,1.0
2023-03-24,34.383,34.43,34.22,34.29,2233,32.241032433766,32.285104461349,32.0881868912972,32.1538260813145,2381.35174975325,0.0,1.0
2023-03-27,34.2057,34.29,34.09,34.29,4853,32.0747777424794,32.1538260813145,31.966285538408,32.1538260813145,5175.41425953987,0.0,1.0
2023-03-28,34.7161,34.74,34.46,34.46,3518,32.5533812079767,32.5757923028541,32.313235542785,32.313235542785,3751.72210283562,0.0,1.0
2023-03-29,34.84,34.87,34.8032,34.83,3281,32.6695625743073,32.6976936557433,32.6350551144125,32.660185547162,3498.9767536679,0.0,1.0
2023-03-30,35.2152,35.259,35.12,35.22,1104,33.0213886327998,33.0624600116964,32.9321193343764,33.0258896058296,1177.34542397116,0.0,1.0
2023-03-31,35.0489,35.08,35.02,35.08,455,32.8654486713731,32.8946112257951,32.8383490629231,32.8946112257951,485.228412959126,0.0,1.0
2023-04-03,35.0669,35.12,34.975,35.05,8301,32.8823273202347,32.9321193343764,32.7961524407692,32.8664801443591,8852.48583730485,0.0,1.0
2023-04-04,35.0,35.12,34.9,34.9,2484,32.8195950086325,32.9321193343764,32.7258247371792,32.7258247371792,2649.0272039351,0.0,1.0
2023-04-05,34.7047,35.07,34.6356,35.07,2136,32.5426913970311,32.8852341986497,32.4778961394569,32.8852341986497,2277.9074507268,0.0,1.0
2023-04-06,34.86,35.01,34.64,34.64,3427,32.6883166285979,32.8289720357778,32.4820220314008,32.4820220314008,3654.6764202438,0.0,1.0
2023-04-10,34.8286,34.8498,34.7601,34.82,5909,32.6588727633616,32.6787520609097,32.5946401274162,32.6508085200166,6301.57075203402,0.0,1.0
2023-04-11,35.09,35.16,35.05,35.07,5920,32.9039882529404,32.9696274429576,32.8664801443591,32.8852341986497,6313.30154883083,0.0,1.0
2023-04-12,34.8275,35.13,34.8275,35.13,4857,32.6578412903756,32.9414963615217,32.6578412903756,32.9414963615217,5179.68000382963,0.0,1.0
2023-04-13,35.3081,35.4,35.13,35.13,4141,33.1085012149799,33.1946760944454,32.9414963615217,32.9414963615217,4416.11177596427,0.0,1.0
2023-04-14,35.1546,35.33,35.09,35.33,6841,32.9645638482992,33.1290369044281,32.9039882529404,33.1290369044281,7295.48917154589,0.0,1.0
2023-04-17,35.3006,35.33,35.205,35.28,2736,33.1014684446209,33.1290369044281,33.0118240651116,33.0821517687015,2917.76909418938,0.0,1.0
2023-04-18,35.28,35.345,35.21,35.345,1914,33.0821517687015,33.1431024451461,33.0165125786843,33.1431024451461,2041.15864264565,0.0,1.0
2023-04-19,34.9098,34.97,34.9098,34.96,2370,32.7350142237816,32.7914639271965,32.7350142237816,32.7820869000512,2527.45349167721,0.0,1.0
2023-04-20,34.8251,35.03,34.7924,35.02,5803,32.6555908038608,32.8477260900684,32.6249279250956,32.8383490629231,6188.52852835562,0.0,1.0
2023-04-21,34.5235,34.69,34.48,34.69,835,32.3727796651578,32.5289071671274,32.3319895970756,32.5289071671274,890.47412048543,0.0,1.0
2023-04-24,34.4662,34.4662,34.45,34.45,2044,32.3190492996151,32.3190492996151,32.3038585156397,32.3038585156397,2179.79533206254,0.0,1.0
2023-04-25,33.8638,34.01,33.8638,34.01,11351,31.7541771843808,31.8912693212454,31.7541771843808,31.8912693212454,12105.1158582397,0.0,1.0
2023-04-26,34.0759,34.295,34.0759,34.25,4030,31.9530639301331,32.1585145948872,31.9530639301331,32.1163179727332,4297.73737192369,0.0,1.0
2023-04-27,34.55,34.62,34.21,34.21,3455,32.3976287870929,32.4632679771102,32.0788098641519,32.0788098641519,3684.53663027205,0.0,1.0
2023-04-28,34.715,34.78,34.715,34.769,3337,32.5523497349907,32.6133004114354,32.5523497349907,32.6029856815755,3558.69717372441,0.0,1.0
2023-05-01,34.587,34.65,34.585,34.65,2548,32.4323237875306,32.4913990585461,32.4304483821015,32.4913990585461,2717.27911257111,0.0,1.0
2023-05-02,34.2327,34.28,34.15,34.18,2978,32.1000957157718,32.1444490541692,32.02254770128,32.0506787827159,3175.84662371929,0.0,1.0
2023-05-03,34.2291,34.4799,34.2291,34.36,5008,32.0967199859995,32.3318958268042,32.0967199859995,32.2194652713318,5340.7118507677,0.0,1.0
2023-05-04,34.5928,34.73,34.56,34.69,7025,32.4377624632749,32.5664152757087,32.4070058142382,32.5289071671274,7491.71340887442,0.0,1.0
2023-05-05,35.0553,35.13,34.94,34.94,2258,32.8714499687461,32.9414963615217,32.7633328457605,32.7633328457605,2408.01265156419,0.0,1.0
2023-05-08,35.1355,35.34,35.0811,35.34,2634,32.9466537264516,33.1384139315735,32.895642698781,33.1384139315735,2808.99261480074,0.0,1.0
2023-05-09,34.92,34.96,34.864,34.96,1449,32.7445787914699,32.7820869000512,32.6920674394561,32.7820869000512,1545.26586896214,0.0,1.0
2023-05-10,34.8617,34.97,34.78,34.97,3202,32.6899107232126,32.7914639271965,32.6133004114354,32.7914639271965,3414.72830394533,0.0,1.0
2023-05-11,34.8123,34.88,34.685,34.8,1750,32.6435882091147,32.7070706828886,32.5242186535548,32.632054465726,1866.26312676587,0.0,1.0
2023-05-12,34.4291,34.74,34.36,34.74,8353,32.2842605289059,32.5757923028541,32.2194652713318,32.5757923028541,8907.94051307162,0.0,1.0
2023-05-15,35.025,35.08,34.78,34.84,3110,32.8430375764958,32.8946112257951,32.6133004114354,32.6695625743073,3316.61618528106,0.0,1.0
2023-05-16,34.8441,34.96,34.83,34.95,25184,32.6734071554369,32.7820869000512,32.660185547162,32.7727098729059,26857.1260482695,0.0,1.0
2023-05-17,34.9703,34.9703,34.76,34.86,4748,32.7917452380109,32.7917452380109,32.5945463571447,32.6883166285979,5063.43847193391,0.0,1.0
2023-05-18,34.8109,35.04,34.73,35.04,2205,32.6422754253144,32.8571031172138,32.5664152757087,32.8571031172138,2351.491539725,0.0,1.0
2023-05-19,34.7,34.9,34.7,34.9,3894,32.5382841942728,32.7258247371792,32.5382841942728,32.7258247371792,4152.70206607217,0.0,1.0
2023-05-22,35.09,35.23,35.069,35.15,2804,32.9039882529404,33.0352666329749,32.8842964959352,32.9602504158123,2990.28674711514,0.0,1.0
2023-05-23,34.55,34.87,34.53,34.87,3159,32.3976287870929,32.6976936557433,32.3788747328023,32.6976936557433,3368.87155283051,0.0,1.0
2023-05-24,34.2351,34.52,34.191,34.52,3270,32.1023462022867,32.3694977056569,32.0609935125758,32.3694977056569,3487.24595687108,0.0,1.0
2023-05-25,34.2,34.47,34.13,34.47,5315,32.0694328370066,32.3226125699303,32.0037936469893,32.3226125699303,5668.10772500606,0.0,1.0
2023-05-26,34.78,34.79,34.54,34.63,10991,32.6133004114354,32.6226774385807,32.3882517599476,32.4726450042555,11721.1988721621,0.0,1.0
2023-05-30,34.2698,34.71,34.18,34.71,5417,32.1348844864809,32.5476612214181,32.0506787827159,32.5476612214181,5776.88420439471,0.0,1.0
2023-05-31,34.0452,34.2,33.8725,34.2,5340,31.924276456797,32.0694328370066,31.7623351979972,32.0694328370066,5694.768626817,0.0,1.0
2023-06-01,34.66,34.67,34.2,34.2,1629,32.5007760856915,32.5101531128368,32.0694328370066,32.0694328370066,1737.22436200091,0.0,1.0
2023-06-02,35.16,35.28,35.16,35.28,383,32.9696274429576,33.0821517687015,32.9696274429576,33.0821517687015,408.445015743617,0.0,1.0
2023-06-05,35.8652,35.8652,35.09,35.09,1075,33.6308953972459,33.6308953972459,32.9039882529404,32.9039882529404,1146.41877787046,0.0,1.0
2023-06-06,35.48,35.6,35.21,35.27,2600,33.269692311608,33.3822166373519,33.0165125786843,33.0727747415562,2772.73378833787,0.0,1.0
2023-06-07,35.1747,35.585,35.1747,35.54,3251,33.211012751138,33.5984070581766,33.211012751138,33.5559192594519,3443.22380521448,0.242722,1.0
2023-06-08,35.4074,36.6568,35.28,35.28,1547,33.4307218792099,34.6103720064681,33.3104342001538,33.3104342001538,1638.47038654777,0.0,1.0
2023-06-09,35.5271,35.63,35.47,35.55,7086,33.5437394238175,33.6408948569013,33.4898271281024,33.5653609925019,7504.9781248077,0.0,1.0
2023-06-12,35.6348,35.7,35.6348,35.7,423,33.6454268887653,33.7069869882508,33.6454268887653,33.7069869882508,448.010971887335,0.0,1.0
2023-06-13,35.9841,36.15,35.93,36.15,4872,33.9752266241993,34.1318649754977,33.9241468483992,34.1318649754977,5160.06963365271,0.0,1.0
2023-06-14,36.33,36.33,36.1,36.145,3855,34.3018161703964,34.3018161703964,34.084656310248,34.1271441089727,4082.9368714555,0.0,1.0
2023-06-15,36.6759,36.73,36.65,36.65,359,34.6284057165935,34.6794854923936,34.6039516279942,34.6039516279942,380.226805928022,0.0,1.0
2023-06-16,36.5316,36.9,36.42,36.9,16603,34.492161508683,34.8399949542424,34.3867917678458,34.8399949542424,17584.6954284762,0.0,1.0
2023-06-20,35.8143,36.11,35.8143,36.11,1976,33.8149059970115,34.094098043298,33.8149059970115,34.094098043298,2092.83612399379,0.0,1.0
2023-06-21,35.7145,35.77,35.62,35.77,5932,33.7206775011732,33.7730791196003,33.6314531238514,33.7730791196003,6282.74488235383,0.0,1.0
2023-06-22,35.61,35.63,35.465,35.59,2414,33.6220113908015,33.6408948569013,33.4851062615775,33.6031279247016,2556.73400977784,0.0,1.0
2023-06-23,34.98,35.11,34.909,34.909,13465,33.0271822086559,33.1499247383049,32.9601459040014,32.9601459040014,14261.1530412836,0.0,1.0
2023-06-26,35.123,35.26,35.123,35.199,2185,33.1621989912699,33.2915507340539,33.1621989912699,33.2339561624493,2314.19379095467,0.0,1.0
2023-06-27,35.5006,35.57,35.31,35.31,4024,33.5187188312352,33.5842444586017,33.3387593993036,33.3387593993036,4261.92943469181,0.0,1.0
2023-06-28,35.25,35.31,35.25,35.31,178,33.282109001004,33.3387593993036,33.282109001004,33.3387593993036,188.524711574339,0.0,1.0
2023-06-29,35.0925,35.15,35.0925,35.109,996,33.1334017054676,33.1876916705047,33.1334017054676,33.148980565,1054.89108274181,0.0,1.0
2023-06-30,35.4856,35.5,35.4475,35.46,1692,33.5045562316603,33.5181523272522,33.4685832287401,33.4803853950525,1792.04388754934,0.0,1.0
2023-07-03,35.8887,35.91,35.87,35.91,680,33.885152490903,33.9052633822994,33.8674964500996,33.9052633822994,720.206763317701,0.0,1.0
2023-07-05,35.71,35.8,35.6,35.8,3010,33.7164287213008,33.8014043187501,33.6125696577515,33.8014043187501,3187.97405527394,0.0,1.0
2023-07-06,34.9,34.9,34.9,34.9,471,32.9516483442564,32.9516483442564,32.9516483442564,32.9516483442564,498.84909635682,0.0,1.0
2023-07-07,35.4814,35.72,35.13,35.13,1429,33.5005907037794,33.7258704543507,33.1688082044048,33.1688082044048,1513.49333056028,0.0,1.0
2023-07-10,35.52,35.54,35.325,35.47,43937,33.5370357933521,33.5559192594519,33.3529219988785,33.4898271281024,46534.8890586615,0.0,1.0
2023-07-11,35.64,35.81,35.54,35.72,8011,33.6503365899513,33.8108460518001,33.5559192594519,33.7258704543507,8484.67114843837,0.0,1.0
2023-07-12,36.4311,36.4899,36.115,36.115,1701,34.3972720915312,34.4527894818648,34.0988189098229,34.0988189098229,1801.57603588737,0.0,1.0
2023-07-13,36.7984,36.88,36.7,36.78,14841,34.7440669464552,34.8211114881426,34.6511602932439,34.7266941576433,15718.5126094088,0.0,1.0
2023-07-14,36.5531,36.86,36.545,36.86,8663,34.5124612347404,34.8022280220427,34.5048134309699,34.8022280220427,9175.22233914888,0.0,1.0
2023-07-17,36.6252,36.68,36.33,36.34,10510,34.5805361300304,34.632276827144,34.3018161703964,34.3112579034464,11131.4310036309,0.0,1.0
2023-07-18,36.47,36.58,36.37,36.47,2657,34.4340004330955,34.5378594966447,34.3395831025962,34.4340004330955,2814.1020149046,0.0,1.0
2023-07-19,36.41,36.53,36.4,36.53,2247,34.3773500347959,34.490650831395,34.3679083017459,34.490650831395,2379.85970172775,0.0,1.0
2023-07-20,36.05,36.159,36.05,36.14,9900,34.0374476449984,34.1403625352426,34.0374476449984,34.1224232424478,10485.3631718312,0.0,1.0
2023-07-21,36.0593,36.21,36.0593,36.15,7178,34.0462284567348,34.1885153737973,34.0462284567348,34.1318649754977,7602.41786337421,0.0,1.0
2023-07-24,36.64,36.71,36.03,36.03,2529,34.5945098949443,34.6606020262938,34.0185641788985,34.0185641788985,2678.53368298598,0.0,1.0
2023-07-25,36.8241,36.91,36.7701,36.9,3231,34.7683322003935,34.8494366872924,34.7173468419239,34.8399949542424,3422.04125335219,0.0,1.0
2023-07-26,37.1031,37.1031,36.89,36.89,5810,35.0317565524865,35.0317565524865,34.8305532211925,34.8305532211925,6153.5313159939,0.0,1.0
2023-07-27,36.7289,37.08,36.7289,37.08,1562,34.6784469017582,35.0099461491412,34.6784469017582,35.0099461491412,1654.35730044448,0.0,1.0
2023-07-28,37.75,37.78,37.61,37.73,7593,35.6425422634865,35.6708674626363,35.5103580007875,35.6236587973867,8041.95581451663,0.0,1.0
2023-07-31,37.83,37.859,37.5375,37.65,5339,35.718076127886,35.7454571537308,35.4419054361755,35.5481249329872,5654.68221963706,0.0,1.0
2023-08-01,37.27,37.4189,37.2175,37.4189,2977,35.1893390770899,35.3299264822033,35.1397699785777,35.3299264822033,3153.02284470117,0.0,1.0
2023-08-02,36.4,36.44,36.33,36.39,3565,34.3679083017459,34.4056752339457,34.3018161703964,34.358466568696,3775.78986945237,0.0,1.0
2023-08-03,36.52,36.53,36.5,36.53,1764,34.4812090983451,34.490650831395,34.4623256322452,34.490650831395,1868.30107425357,0.0,1.0
2023-08-04,36.5,36.81,36.5,36.735,3919,34.4623256322452,34.7550193567931,34.4623256322452,34.6842063589186,4150.72103741482,0.0,1.0
2023-08-07,36.54,36.54,36.35,36.4988,1444,34.500092564445,34.500092564445,34.3206996364963,34.4611926242793,1529.380244457,0.0,1.0
2023-08-08,36.005,36.06,35.89,35.89,2365,33.9949598462737,34.0468893780483,33.8863799161995,33.8863799161995,2504.83675771524,0.0,1.0
2023-08-09,36.0251,36.18,36.0251,36.18,1735,34.0139377297041,34.1601901746475,34.0139377297041,34.1601901746475,1837.58637405325,0.0,1.0
2023-08-10,36.2,36.61,36.1362,36.6,3888,34.1790736407473,34.5661846957945,34.1188353838888,34.5567429627446,4117.88808202827,0.0,1.0
2023-08-11,35.54,35.62,35.54,35.62,330,33.5559192594519,33.6314531238514,33.5559192594519,33.6314531238514,349.512105727708,0.0,1.0
2023-08-14,35.37,35.37,35.19,35.19,2895,33.3954097976031,33.3954097976031,33.2254586027044,33.2254586027044,3066.1743820658,0.0,1.0
2023-08-15,34.82,35.1474,34.82,34.88,29251,32.876114479857,33.1852368199117,32.876114479857,32.9327648781566,30980.5412261854,0.0,1.0
2023-08-16,34.58,34.78,34.58,34.78,4195,32.6495128866586,32.8383475476572,32.6495128866586,32.8383475476572,4443.04025311435,0.0,1.0
2023-08-17,34.54,34.79,34.54,34.79,1646,32.6117459544589,32.8477892807072,32.6117459544589,32.8477892807072,1743.32401826608,0.0,1.0
2023-08-18,34.32,34.379,34.2601,34.379,1609,32.4040278273605,32.459734052355,32.3474718463914,32.459734052355,1704.13629732085,0.0,1.0
2023-08-21,34.48,34.48,34.24,34.24,2192,32.5550955561593,32.5550955561593,32.328493962961,32.328493962961,2321.60768410648,0.0,1.0
2023-08-22,34.44,34.46,34.3001,34.4158,17307,32.5173286239596,32.5362120900595,32.3852387785911,32.4944796299788,18330.3212540286,0.0,1.0
2023-08-23,34.9091,35.01,34.9091,35.01,769,32.9602403213319,33.0555074078056,32.9602403213319,33.0555074078056,814.46911910487,0.0,1.0
2023-08-24,34.86,35.02,34.7601,35.0199,1227,32.9138814120567,33.0649491408556,32.8195584988879,33.0648547235251,1299.5495567512,0.0,1.0
2023-08-25,34.88,34.89,34.68,34.68,1327,32.9327648781566,32.9422066112065,32.7439302171579,32.7439302171579,1405.46231606263,0.0,1.0
2023-08-28,35.15,35.27,35.13,35.1609,3839,33.1876916705047,33.3009924671038,33.1688082044048,33.1979831595291,4065.99082996566,0.0,1.0
2023-08-29,35.64,35.64,35.53,35.57,26218,33.6503365899513,33.6503365899513,33.546477526402,33.5842444586017,27768.2072362698,0.0,1.0
2023-08-30,35.42,35.495,35.42,35.49,821,33.4426184628528,33.5134314607273,33.4426184628528,33.5087105942023,869.543753946812,0.0,1.0
2023-08-31,35.07,35.15,35.0281,35.14,3074,33.1121578061052,33.1876916705047,33.072596944626,33.1782499374547,3255.75822123326,0.0,1.0
2023-09-01,35.41,35.529,35.3662,35.465,8234,33.4331767298029,33.545533353097,33.3918219390442,33.4851062615775,8720.85660170286,0.0,1.0
2023-09-05,35.07,35.15,34.9908,35.09,5648,33.1121578061052,33.1876916705047,33.0373792803498,33.1310412722051,5981.95264590938,0.0,1.0
2023-09-06,34.84,34.97,34.84,34.89,1636,32.8949979459568,33.0177404756059,32.8949979459568,32.9422066112065,1732.73274233494,0.0,1.0
2023-09-07,34.44,34.449,34.36,34.39,3495,32.5173286239596,32.5258261837046,32.4417947595602,32.47011995871,3701.65093793436,0.0,1.0
2023-09-08,34.4484,34.52,34.4,34.48,8174,32.5252596797216,32.5928624883591,32.4795616917599,32.5550955561593,8657.30894611601,0.0,1.0
2023-09-11,34.91,34.91,34.76,34.81,3392,32.9610900773063,32.9610900773063,32.8194640815574,32.866672746807,3592.5607958436,0.0,1.0
2023-09-12,34.77,35.03,34.77,34.8999,4942,32.8289058146073,33.0743908739055,32.8289058146073,32.9515539269259,5234.20856517071,0.0,1.0
2023-09-13,34.86,34.9,34.71,34.9,2852,32.9138814120567,32.9516483442564,32.7722554163077,32.9516483442564,3020.63189556189,0.0,1.0
2023-09-14,34.95,35.109,34.915,34.95,10281,32.9988570095061,33.148980565,32.9658109438313,32.9988570095061,10888.8907848078,0.0,1.0
2023-09-15,34.96,34.97,34.84,34.97,7109,33.008298742556,33.0177404756059,32.8949979459568,33.0177404756059,7529.33805944932,0.0,1.0
2023-09-18,34.87,34.89,34.76,34.89,3882,32.9233231451066,32.9422066112065,32.8194640815574,32.9422066112065,4111.53331646958,0.0,1.0
2023-09-19,34.6186,34.69,34.5,34.64,8104,32.6859579762314,32.7533719502079,32.5739790222592,32.7061632849582,8583.17001459801,0.0,1.0
2023-09-20,34.54,34.85,34.54,34.81,8447,32.6117459544589,32.9044396790068,32.6117459544589,32.866672746807,8946.45077903622,0.0,1.0
2023-09-21,33.85,34.07,33.85,34.06,2086,31.9602663740137,32.1679845011122,31.9602663740137,32.1585427680623,2209.34015923636,0.0,1.0
2023-09-22,34.42,34.42,34.36,34.42,902,32.4984451578598,32.4984451578598,32.4417947595602,32.4984451578598,955.333088989067,0.0,1.0
2023-09-25,34.28,34.28,34.125,34.2,6104,32.3662608951607,32.3662608951607,32.2199140328868,32.2907270307613,6464.91482836949,0.0,1.0
2023-09-26,33.7556,33.889,33.7556,33.889,723,31.8711364140224,31.9970891329085,31.8711364140224,31.9970891329085,765.749249821615,0.0,1.0
2023-09-27,33.81,33.879,33.675,33.879,2172,31.922499441814,31.9876473998585,31.79503604564,31.9876473998585,2300.42513224419,0.0,1.0
2023-09-28,33.73,33.87,33.6403,33.6403,6744,31.8469655774146,31.9791498401136,31.7622732319567,31.7622732319567,7142.75648796261,0.0,1.0
2023-09-29,33.86,34.27,33.74,34.27,2074,31.9697081070637,32.3568191621108,31.8564073104645,32.3568191621108,2196.63062811899,0.0,1.0
2023-10-02,33.58,33.71,33.56,33.71,4413,31.7053395816656,31.8280821113147,31.6864561155658,31.8280821113147,4673.93006841326,0.0,1.0
2023-10-03,33.33,33.36,33.16,33.36,59277,31.4692962554174,31.4976214545672,31.3087867935686,31.4976214545672,62781.9063370343,0.0,1.0
2023-10-04,33.3342,33.43,33.18,33.22,21928,31.4732617832983,31.5637135859167,31.3276702596684,31.3654371918681,23224.5498618097,0.0,1.0
2023-10-05,33.69,33.69,33.3565,33.48,18054,31.8091986452149,31.8091986452149,31.4943168479997,31.6109222511663,19121.4895660849,0.0,1.0
2023-10-06,33.92,34.12,33.92,34.035,3498,32.0263585053633,32.2151931663619,32.0263585053633,32.1349384354374,3704.8283207137,0.0,1.0
2023-10-09,33.8,33.8,33.43,33.59,4701,31.9130577087641,31.9130577087641,31.5637135859167,31.7147813147156,4978.95881523016,0.0,1.0
2023-10-10,34.36,34.389,34.17,34.17,7025,32.4417947595602,32.469175785405,32.2624018316115,32.2624018316115,7440.37134162772,0.0,1.0
2023-10-11,34.43,34.65,34.3963,34.64,10933,32.5078868909097,32.7156050180082,32.4760682505314,32.7061632849582,11579.4419755183,0.0,1.0
2023-10-12,34.1197,34.42,33.96,34.36,12987,32.2149099143704,32.4984451578598,32.064125437563,32.4417947595602,13754.890051775,0.0,1.0
2023-10-13,33.9302,34.279,33.9302,34.27,3881,32.0359890730742,32.3653167218557,32.0359890730742,32.3568191621108,4110.47418887647,0.0,1.0
2023-10-16,34.2104,34.29,33.92,33.92,1419,32.3005464331332,32.3757026282107,32.0263585053633,32.0263585053633,1502.90205462915,0.0,1.0
2023-10-17,33.98,34.249,33.98,34.24,2082,32.0830089036628,32.336991522706,32.0830089036628,32.328493962961,2205.1036488639,0.0,1.0
2023-10-18,33.38,33.74,33.38,33.74,2220,31.516504920667,31.8564073104645,31.516504920667,31.8564073104645,2351.26325671367,0.0,1.0
2023-10-19,33.3348,33.45,33.31,33.35,286155,31.4738282872813,31.5825970520165,31.4504127893175,31.4881797215172,303074.656407613,0.0,1.0
2023-10-20,32.9247,33.04,32.9247,33.04,624,31.0866228149037,31.1954859969694,31.0866228149037,31.1954859969694,660.895618103302,0.0,1.0
2023-10-23,32.9543,33.12,32.89,32.97,1855,31.1145703447315,31.2710198613688,31.0538600012204,31.1293938656199,1964.68168522696,0.0,1.0
2023-10-24,33.41,33.48,33.31,33.43,8034,31.5448301198168,31.6109222511663,31.4504127893175,31.5637135859167,8509.03108308002,0.0,1.0
2023-10-25,32.99,33.16,32.95,33.035,4399,31.1482773317197,31.3087867935686,31.11051039952,31.1907651304444,4659.10228210966,0.0,1.0
2023-10-26,32.75,32.92,32.73,32.73,5695,30.9216757385214,31.0821852003702,30.9027922724216,30.9027922724216,6031.73164278575,0.0,1.0
2023-10-27,32.795,32.84,32.66,32.84,749,30.9641635372461,31.0066513359708,30.836700141072,31.0066513359708,793.286567242586,0.0,1.0
2023-10-30,33.11,33.275,33.1,33.17,2430,31.2615781283189,31.4173667236428,31.252136395269,31.3182285266185,2573.68005126767,0.0,1.0
2023-10-31,33.07,33.19,32.7305,33.0,6730,31.2238111961192,31.3371119927183,30.9032643590741,31.1577190647697,7127.92870165901,0.0,1.0
2023-11-01,33.24,33.2675,33.03,33.08,4476,31.384320657968,31.4102854238553,31.1860442639195,31.2332529291691,4740.65510677946,0.0,1.0
2023-11-02,33.76,33.79,33.675,33.71,14138,31.8752907765644,31.9036159757142,31.79503604564,31.8280821113147,14973.9459114495,0.0,1.0
2023-11-03,34.38,34.47,34.37,34.37,4717,32.46067822566,32.5456538231094,32.4512364926101,32.4512364926101,4995.90485672,0.0,1.0
2023-11-06,34.66,34.6821,34.64,34.6821,1157,32.7250467510581,32.7459129810984,32.7061632849582,32.7459129810984,1225.41062523321,0.0,1.0
2023-11-07,34.49,35.41,34.35,34.35,3247,32.5645372892093,33.4331767298029,32.4323530265103,32.4323530265103,3438.98729484202,0.0,1.0
2023-11-08,34.43,34.5,34.33,34.45,18039,32.5078868909097,32.5739790222592,32.4134695604104,32.5267703570096,19105.6026521882,0.0,1.0
2023-11-09,33.95,34.26,33.9201,34.26,3165,32.054683704513,32.3473774290609,32.0264529226937,32.3473774290609,3352.13883220666,0.0,1.0
2023-11-10,34.12,34.25,34.06,34.1,4853,32.2151931663619,32.337935696011,32.1585427680623,32.196309700262,5139.94620938353,0.0,1.0
2023-11-13,34.2,34.29,34.08,34.21,4703,32.2907270307613,32.3757026282107,32.1774262341621,32.3001687638112,4981.0770704164,0.0,1.0
2023-11-14,35.02,35.0899,34.745,34.745,7092,33.0649491408556,33.1309468548746,32.8053014819825,32.8053014819825,7511.33289036637,0.0,1.0
2023-11-15,35.49,35.57,35.42,35.52,13186,33.5087105942023,33.5842444586017,33.4426184628528,33.5370357933521,13965.6564428047,0.0,1.0
2023-11-16,34.88,35.01,34.84,34.94,21845,32.9327648781566,33.0555074078056,32.8949979459568,32.9894152764561,23136.6422715811,0.0,1.0
2023-11-17,35.05,35.06,34.935,34.935,6075,33.0932743400054,33.1027160730553,32.9846944099312,32.9846944099312,6434.20012816916,0.0,1.0
2023-11-20,35.4,35.47,35.2401,35.275,3002,33.4237349967529,33.4898271281024,33.2727616852845,33.3057133336288,3179.50103452903,0.0,1.0
2023-11-21,35.25,35.25,35.16,35.16,3778,33.282109001004,33.282109001004,33.1971334035546,33.1971334035546,4001.38404678569,0.0,1.0
2023-11-22,35.0634,35.33,35.0634,35.27,2504,33.1059262622923,33.3576428654034,33.1059262622923,33.3009924671038,2652.05549315812,0.0,1.0
2023-11-24,35.0936,35.1464,34.92,34.92,9278,33.1344402961031,33.1842926466067,32.9705318103563,32.9705318103563,9826.58580891415,0.0,1.0
2023-11-27,34.99,35.07,34.8505,35.07,3212,33.0366239417058,33.1121578061052,32.9049117656593,33.1121578061052,3401.91782908302,0.0,1.0
2023-11-28,35.06,35.1792,34.96,35.01,2128,33.1027160730553,33.2152615310105,33.008298742556,33.0555074078056,2253.82351814716,0.0,1.0
2023-11-29,34.82,34.97,34.745,34.97,1310,32.876114479857,33.0177404756059,32.8053014819825,33.0177404756059,1387.45714697969,0.0,1.0
2023-11-30,34.8156,34.86,34.7503,34.76,1783,32.871960117315,32.9138814120567,32.810305600499,32.8194640815574,1888.42449852274,0.0,1.0
2023-12-01,34.9053,35.01,34.5233,34.5233,6096,32.9566524627729,33.0555074078056,32.5959782602655,32.5959782602655,6456.44180762456,0.0,1.0
2023-12-04,34.55,34.57,34.37,34.57,7059,32.6211876875089,32.6400711536087,32.4512364926101,32.6400711536087,7476.3816797936,0.0,1.0
2023-12-05,34.41,34.42,34.14,34.14,15359,32.4890034248098,32.4984451578598,32.2340766324617,32.2340766324617,16267.140702642,0.0,1.0
2023-12-06,34.43,34.52,34.43,34.5,3047,32.5078868909097,32.5928624883591,32.5078868909097,32.5739790222592,3227.16177621917,0.0,1.0
2023-12-07,34.5446,34.61,34.51,34.54,2983,32.6160891516619,32.6778380858084,32.5834207553091,32.6117459544589,3159.37761025986,0.0,1.0
2023-12-08,34.42,34.43,34.3198,34.3545,3388,32.4984451578598,32.5078868909097,32.4038389926995,32.4366018063827,3588.32428547113,0.0,1.0
2023-12-11,34.43,34.52,34.1,34.33,8061,32.5078868909097,32.5928624883591,32.196309700262,32.4134695604104,8537.6275280941,0.0,1.0
2023-12-12,34.44,34.49,34.28,34.41,4549,32.5173286239596,32.5645372892093,32.3662608951607,32.4890034248098,4817.9714210768,0.0,1.0
2023-12-13,34.85,34.85,34.06,34.26,9693,32.9044396790068,32.9044396790068,32.1585427680623,32.3473774290609,10266.1237600566,0.0,1.0
2023-12-14,35.41,35.4855,35.3461,35.42,6161,33.4331767298029,33.5044618143298,33.3728440556138,33.4426184628528,6525.28510117699,0.0,1.0
2023-12-15,35.32,35.64,35.32,35.6,15479,33.3482011323535,33.6503365899513,33.3482011323535,33.6125696577515,16394.2360138157,0.0,1.0
2023-12-18,35.22,35.33,35.11,35.11,7003,33.2537838018542,33.3576428654034,33.1499247383049,33.1499247383049,7417.0705345792,0.0,1.0
2023-12-19,35.56,35.62,35.34,35.46,11917,33.5748027255518,33.6314531238514,33.3670845984533,33.4803853950525,12621.6235271427,0.0,1.0
2023-12-20,34.24,35.07,34.24,35.07,5421,32.8544485350273,33.6508618610808,32.8544485350273,33.6508618610808,5649.61666612998,0.557053,1.0
2023-12-21,34.96,34.96,34.74,34.7457,13406,33.5453131070255,33.5453131070255,33.334215598915,33.3396849434433,13971.3634064082,0.0,1.0
2023-12-22,34.93,34.93,34.71,34.715,13389,33.5165270831923,33.5165270831923,33.3054295750817,33.3102272457206,13953.6464753393,0.0,1.0
2023-12-26,35.23,35.25,34.99,35.25,3844,33.8043873215249,33.8235780040804,33.5740991308588,33.8235780040804,4006.11076639064,0.0,1.0
2023-12-27,35.2679,35.39,35.2101,35.365,8570,33.8407536649676,33.9579127819689,33.7852925923821,33.9339244287746,8931.41760352959,0.0,1.0
2023-12-28,35.45,35.67,35.41,35.66,17634,34.0154848296355,34.226582337746,33.9771034645244,34.2169869964683,18377.6683804715,0.0,1.0
2023-12-29,35.5,35.69,34.51,35.63,6787,34.0634615360242,34.2457730203015,33.1135227495266,34.188200972635,7073.22418613249,0.0,1.0
2024-01-02,34.88,35.079,34.88,35.01,4423,33.4685503768035,33.6594976682308,33.4685503768035,33.5932898134143,4609.52859514719,0.0,1.0
2024-01-03,34.82,34.85,34.6701,34.7105,3920,33.410978329137,33.4397643529703,33.2671441633835,33.3059093421456,4085.31586999253,0.0,1.0
2024-01-04,34.72,34.81,34.57,34.81,5775,33.3150249163595,33.4013829878592,33.1710947971932,33.4013829878592,6018.54570132828,0.0,1.0
2024-01-05,34.77,35.03,34.7481,35.03,10023,33.3630016227482,33.6124804959698,33.34198782535,33.6124804959698,10445.694123708,0.0,1.0
2024-01-08,34.82,34.86,34.61,34.61,4706,33.410978329137,33.449359694248,33.2094761623042,33.2094761623042,4904.46338882267,0.0,1.0
2024-01-09,34.38,34.56,34.33,34.56,1616,32.9887833129159,33.1614994559154,32.9408066065271,33.1614994559154,1684.1506239561,0.0,1.0
2024-01-10,34.43,34.43,34.32,34.41,4918,33.0367600193046,33.0367600193046,32.9312112652493,33.0175693367491,5125.40394097533,0.0,1.0
2024-01-11,34.62,34.62,34.26,34.4,4717,33.2190715035819,33.2190715035819,32.8736392175828,33.0079739954714,4915.92728539663,0.0,1.0
2024-01-12,34.56,34.75,34.56,34.675,5948,33.1614994559154,33.3438109401927,33.1614994559154,33.2718458806096,6198.84152926418,0.0,1.0
2024-01-16,33.8046,34.04,33.7201,34.04,7892,32.4366673757939,32.6625417094722,32.3555867419969,32.6625417094722,8224.82470560742,0.0,1.0
2024-01-17,33.4,33.4,33.251,33.2591,3481,32.048439867696,32.048439867696,31.9054692826575,31.9132415090925,3627.80217945001,0.0,1.0
2024-01-18,33.555,33.61,33.4,33.6,2359,32.1971676575012,32.2499420345288,32.048439867696,32.2403466932511,2458.48472890622,0.0,1.0
2024-01-19,33.99,33.99,33.5898,33.72,8466,32.6145650030835,32.6145650030835,32.2305594451478,32.3554907885841,8823.03167228489,0.0,1.0
2024-01-22,33.49,33.63,33.47,33.4902,11036,32.1347979391958,32.2691327170844,32.1156072566403,32.1349898460214,11501.414780928,0.0,1.0
2024-01-23,33.99,33.99,33.7961,33.9285,10228,32.6145650030835,32.6145650030835,32.4285113357078,32.5555536542253,10659.3394689499,0.0,1.0
2024-01-24,34.45,34.67,34.39,34.67,26976,33.0559507018601,33.2670482099707,32.9983786541936,33.2670482099707,28113.6430890099,0.0,1.0
2024-01-25,34.23,34.52,34.2,34.52,3051,32.8448531937496,33.1231180908044,32.8160671699163,33.1231180908044,3179.6680406498,0.0,1.0
2024-01-26,34.34,34.48,34.29,34.34,6995,32.9504019478048,33.0847367256934,32.9024252414161,32.9504019478048,7289.99604862189,0.0,1.0
2024-01-29,34.26,34.31,34.12,34.31,5918,32.8736392175828,32.9216159239716,32.7393044396943,32.9216159239716,6167.57635678975,0.0,1.0
2024-01-30,33.949,33.9901,33.83,33.9901,9017,32.5752241038447,32.6146609564962,32.4610395426394,32.6146609564962,9397.26867339864,0.0,1.0
2024-01-31,33.86,34.08,33.791,33.94,3887,32.4898255664727,32.7009230745833,32.4236177116562,32.5665882966947,4050.92418027065,0.0,1.0
2024-02-01,34.26,34.275,34.07,34.07,4738,32.8736392175828,32.8880322294994,32.6913277333055,32.6913277333055,4937.81290612873,0.0,1.0
2024-02-02,33.9994,34.0,33.76,33.8369,6819,32.6235846238846,32.6241603443612,32.3938721536951,32.4676603281211,7106.57370343854,0.0,1.0
2024-02-05,34.09,34.1,33.9,34.01,4766,32.710518415861,32.7201137571388,32.5282069315837,32.633755685639,4966.99373377154,0.0,1.0
2024-02-06,34.82,34.86,34.63,34.63,1438,33.410978329137,33.449359694248,33.2286668448597,33.2286668448597,1498.64393394114,0.0,1.0
2024-02-07,34.66,34.7899,34.57,34.7899,9016,33.2574528686929,33.382096351891,33.1710947971932,33.382096351891,9396.22650098284,0.0,1.0
2024-02-08,34.5243,34.61,34.47,34.61,3233,33.1272440875538,33.2094761623042,33.0751413844156,33.2094761623042,3369.34342032803,0.0,1.0
2024-02-09,34.6971,34.73,34.54,34.54,4213,33.2930515848334,33.3246202576372,33.1423087733599,33.1423087733599,4390.67238782616,0.0,1.0
2024-02-12,34.8818,35.1303,31.46,33.78,20714,33.4702775382335,33.7087217689857,30.1869436598119,32.4130628362507,21587.5594211799,0.0,1.0
2024-02-13,34.2255,34.365,33.64,33.64,5408,32.8405352901746,32.9743903009992,32.2787280583621,32.2787280583621,5636.06842472439,0.0,1.0
2024-02-14,34.7556,34.8,34.62,34.68,3201,33.3491843313083,33.3917876465815,33.2190715035819,33.2766435512484,3335.99390302196,0.0,1.0
2024-02-15,34.9094,34.98,34.84,34.94,7773,33.4967606801601,33.564503789581,33.4301690116925,33.52612242447,8100.8061881255,0.0,1.0
2024-02-16,35.0969,35.26,35.01,35.17,3100,33.676673329118,33.8331733453581,33.5932898134143,33.7468152738584,3230.73448902471,0.0,1.0
2024-02-20,34.7109,35.38,34.6744,35.38,540609,33.3062931557967,33.9483174406912,33.2712701601329,33.9483174406912,563407.787541019,0.0,1.0
2024-02-21,34.95,34.97,34.67,34.97,21904,33.5357177657478,33.5549084483033,33.2670482099707,33.5549084483033,22827.7445959991,0.0,1.0
2024-02-22,35.2751,35.34,35.065,35.189,6287,33.8476623106876,33.9099360755802,33.6460641904419,33.7650464222861,6552.13797822526,0.0,1.0
2024-02-23,35.3753,35.44,35.275,35.28,12409,33.9438076302906,34.0058894883577,33.8475663572748,33.8523640279137,12932.3175078412,0.0,1.0
2024-02-26,35.32,35.355,35.2,35.28,22893,33.8907453930247,33.9243290874968,33.7756012976916,33.8523640279137,23858.4531152395,0.0,1.0
2024-02-27,35.35,35.47,35.35,35.395,4539,33.9195314168579,34.034675512191,33.9195314168579,33.9627104526078,4730.42059538166,0.0,1.0
2024-02-28,34.9678,35.1,34.9315,35.03,17736,33.5527974732222,33.6796478849141,33.5179663843839,33.6124804959698,18483.9699668846,0.0,1.0
2024-02-29,34.99,35.09,34.961,35.0843,5375,33.5740991308588,33.6700525436363,33.5462726411533,33.664583199108,5601.67673500252,0.0,1.0
2024-03-01,35.41,35.44,35.29,35.29,4604,33.9771034645244,34.0058894883577,33.8619593691914,33.8619593691914,4798.1618024096,0.0,1.0
2024-03-04,35.13,35.31,35.13,35.31,4242,33.7084339087474,33.8811500517469,33.7084339087474,33.8811500517469,4420.89538788477,0.0,1.0
2024-03-05,34.9,35.05,34.83,35.05,5662,33.487741059359,33.6316711785253,33.4205736704147,33.6316711785253,5900.78021834126,0.0,1.0
2024-03-06,35.4113,35.485,35.4113,35.48,2227,33.9783508588905,34.0490685241076,33.9783508588905,34.0442708534687,2320.91797001872,0.0,1.0
2024-03-07,35.62,35.63,35.49,35.49,10157,34.1786056313573,34.188200972635,34.0538661947465,34.0538661947465,10585.3452274271,0.0,1.0
2024-03-08,35.655,35.77,35.6,35.675,10569,34.2121893258294,34.3225357505236,34.1594149488018,34.2313800083849,11014.7202627426,0.0,1.0
2024-03-11,35.88,35.94,35.78,35.87,8711,34.4280845045788,34.4856565522454,34.3321310918013,34.4184891633011,9078.36391415944,0.0,1.0
2024-03-12,36.22,36.22,36.07,36.07,2303,34.7543261080225,34.7543261080225,34.6103959888562,34.6103959888562,2400.12307362061,0.0,1.0
2024-03-13,36.0777,36.21,36.0527,36.17,3108,34.61778440164,34.7447307667447,34.5937960484456,34.7063494016337,3239.07186835123,0.0,1.0
2024-03-14,35.855,35.87,35.8,35.87,1601,34.4040961513845,34.4184891633011,34.3513217743568,34.4184891633011,1668.51803771889,0.0,1.0
2024-03-15,35.6103,35.768,35.6103,35.768,2928,34.1692981503178,34.320616682268,34.1692981503178,34.320616682268,3051.48083350463,0.0,1.0
2024-03-18,35.54,35.719,35.5014,35.7,1504,34.1018429011352,34.273599510007,34.0648048838031,34.2553683615793,1567.42731338489,0.0,1.0
2024-03-19,35.43,35.45,35.28,35.28,7215,33.99629414708,34.0154848296355,33.8523640279137,33.8523640279137,7519.27398010104,0.0,1.0
2024-03-20,35.64,35.7,35.33,35.42,5090,34.1977963139128,34.2553683615793,33.9003407343024,33.9866988058022,5304.6575964954,0.0,1.0
2024-03-21,35.68,35.85,35.68,35.85,991,34.2361776790238,34.3992984807456,34.2361776790238,34.3992984807456,1032.79286407209,0.0,1.0
2024-03-22,35.4,35.53,35.4,35.53,3581,33.9675081232467,34.0922475598575,33.9675081232467,34.0922475598575,3732.01942103144,0.0,1.0
2024-03-25,35.53,35.55,35.48,35.501,5566,34.0922475598575,34.111438242413,34.0442708534687,34.064421070152,5800.73166642307,0.0,1.0
2024-03-26,35.38,35.57,35.38,35.51,15720,33.9483174406912,34.1306289249685,33.9483174406912,34.073056877302,16382.9503766027,0.0,1.0
2024-03-27,35.61,35.61,35.49,35.49,1360,34.1690102900795,34.1690102900795,34.0538661947465,34.0538661947465,1417.35448550761,0.0,1.0
2024-03-28,35.6,35.8,35.6,35.67,5233,34.1594149488018,34.3513217743568,34.1594149488018,34.226582337746,5453.68825195686,0.0,1.0
2024-04-01,35.61,35.7563,35.61,35.68,1549,34.1690102900795,34.309390132973,34.1690102900795,34.2361776790238,1614.32507209654,0.0,1.0
2024-04-02,35.6325,35.95,35.6325,35.73,7884,34.1905998079544,34.4952518935231,34.1905998079544,34.2841543854125,8216.48732628091,0.0,1.0
2024-04-03,35.8,35.84,35.51,35.51,35402,34.3513217743568,34.3897031394678,34.073056877302,34.073056877302,36894.9878646622,0.0,1.0
2024-04-04,35.7064,36.25,35.7064,36.0793,3019,34.2615093799971,34.7831121318557,34.2615093799971,34.6193196562445,3146.31852334373,0.0,1.0
2024-04-05,35.82,35.82,35.66,35.75,8305,34.3705124569123,34.3705124569123,34.2169869964683,34.3033450679681,8655.24191333878,0.0,1.0
2024-04-08,36.04,36.09,35.95,36.09,6586,34.5816099650229,34.6295866714117,34.4952518935231,34.6295866714117,6863.74753055378,0.0,1.0
2024-04-09,36.34,37.47,36.23,36.37,4160,34.8694702033555,35.9537437677416,34.7639214493002,34.8982562271888,4335.437249788,0.0,1.0
2024-04-10,35.87,35.89,35.651,35.78,7989,34.4184891633011,34.4376798458566,34.2083511893183,34.3321310918013,8325.91542994141,0.0,1.0
2024-04-11,36.05,36.22,35.75,36.12,4509,34.5912053063007,34.7543261080225,34.3033450679681,34.6583726952449,4699.15542290722,0.0,1.0
2024-04-12,35.26,35.46,35.18,35.45,1849,33.8331733453581,34.0250801709132,33.7564106151361,34.0154848296355,1926.97679684087,0.0,1.0
2024-04-15,34.77,35.14,34.77,35.07,8286,33.3630016227482,33.7180292500251,33.3630016227482,33.6508618610808,8635.44063743831,0.0,1.0
2024-04-16,34.38,34.48,34.3501,34.48,2636,32.9887833129159,33.0847367256934,32.9600932424954,33.0847367256934,2747.16648808681,0.0,1.0
2024-04-17,34.32,34.42,34.225,34.369,3934,32.9312112652493,33.0271646780269,32.8400555231107,32.9782284375103,4099.90628381394,0.0,1.0
2024-04-18,34.4,34.74,34.33,34.48,4594,33.0079739954714,33.334215598915,32.9408066065271,33.0847367256934,4787.74007825145,0.0,1.0
2024-04-19,34.35,34.53,34.18,34.38,3483,32.9599972890826,33.1327134320821,32.7968764873608,32.9887833129159,3629.88652428163,0.0,1.0
2024-04-22,34.77,34.81,34.48,34.48,7136,33.3630016227482,33.4013829878592,33.0847367256934,33.0847367256934,7436.94235925172,0.0,1.0
2024-04-23,35.09,35.13,34.97,35.02,3000,33.6700525436363,33.7084339087474,33.5549084483033,33.6028851546921,3126.51724744327,0.0,1.0
2024-04-24,35.06,35.06,35.06,35.06,356,33.6412665198031,33.6412665198031,33.6412665198031,33.6412665198031,371.013380029934,0.0,1.0
2024-04-25,35.23,35.24,34.96,34.96,2173,33.8043873215249,33.8139826628026,33.5453131070255,33.5453131070255,2264.64065956474,0.0,1.0
2024-04-26,35.54,35.62,35.49,35.56,4623,34.1018429011352,34.1786056313573,34.0538661947465,34.1210335836907,4817.96307831008,0.0,1.0
2024-04-29,36.06,36.06,35.9361,35.965,4520,34.6008006475784,34.6008006475784,34.481914369147,34.5096449054397,4710.61931948119,0.0,1.0
2024-04-30,35.5,35.78,35.5,35.78,8116,34.0634615360242,34.3321310918013,34.0634615360242,34.3321310918013,8458.27132674985,0.0,1.0
2024-05-01,35.6,35.9,35.4817,35.63,8649,34.1594149488018,34.4472751871344,34.0459020614859,34.188200972635,9013.74922437892,0.0,1.0
2024-05-02,36.56,36.61,36.09,36.09,2196,35.0805677114661,35.1285444178548,34.6295866714117,34.6295866714117,2288.61062512847,0.0,1.0
2024-05-03,36.85,36.85,36.6234,36.6234,4445,35.3588326085209,35.3588326085209,35.141402175167,35.141402175167,4632.45638829511,0.0,1.0
2024-05-06,36.78,36.78,36.78,36.78,492,35.2916652195766,35.2916652195766,35.2916652195766,35.2916652195766,512.748828580696,0.0,1.0
2024-05-07,36.57,36.59,36.51,36.59,3277,35.0901630527438,35.1093537352993,35.0325910050773,35.1093537352993,3415.19900662386,0.0,1.0
2024-05-08,36.42,36.52,36.38,36.38,8198,34.9462329335775,35.0421863463551,34.9078515684665,34.9078515684665,8543.72946484664,0.0,1.0
2024-05-09,36.7,36.7,36.5801,36.66,5152,35.2149024893546,35.2149024893546,35.0998543474344,35.1765211242436,5369.2722862759,0.0,1.0
2024-05-10,36.83,36.87,36.77,36.87,4706,35.3396419259654,35.3780232910764,35.2820698782989,35.3780232910764,4904.46338882267,0.0,1.0
2024-05-13,37.21,37.26,37.14,37.26,9617,35.70426489452,35.7522416009088,35.6370975055758,35.7522416009088,10022.5721228873,0.0,1.0
2024-05-14,37.05,37.1399,37.03,37.1399,1018,35.550739434076,35.637001552163,35.5315487515205,35.637001552163,1060.93151929908,0.0,1.0
2024-05-15,37.56,37.56,37.31,37.31,11801,36.0401018392414,36.0401018392414,35.8002183072976,35.8002183072976,12298.676679026,0.0,1.0
2024-05-16,37.9,37.9396,37.74,37.75,4300,36.366343442685,36.4043409941449,36.212817982241,36.2224133235187,4481.34138800202,0.0,1.0
2024-05-17,38.07,38.09,37.95,37.95,5961,36.5294642444068,36.5486549269623,36.4143201490738,36.4143201490738,6212.38977066977,0.0,1.0
2024-05-20,37.8,37.96,37.8,37.81,3104,36.2703900299075,36.4239154903515,36.2703900299075,36.2799853711852,3234.90317868796,0.0,1.0
2024-05-21,37.65,37.65,37.5301,37.585,2913,36.1264599107412,36.1264599107412,36.0114117688209,36.0640901924358,3035.84824726741,0.0,1.0
2024-05-22,37.34,37.66,37.325,37.66,2382,35.8290043311308,36.1360552520189,35.8146113192142,36.1360552520189,2482.45469446996,0.0,1.0
2024-05-23,37.01,37.56,36.9401,37.54,95739,35.512358068965,36.0401018392414,35.4452866334335,36.0209111566859,99776.5449176569,0.0,1.0
2024-05-24,37.31,37.31,37.01,37.01,9703,35.8002183072976,35.8002183072976,35.512358068965,35.512358068965,10112.1989506473,0.0,1.0
2024-05-28,37.02,37.22,36.97,37.15,10116,35.5219534102427,35.7138602357978,35.473976703854,35.6466928468535,10542.6161583787,0.0,1.0
2024-05-29,36.5213,36.6,36.515,36.515,886,35.0434337407212,35.1189490765771,35.0373886757162,35.0373886757162,923.364760411577,0.0,1.0
2024-05-30,36.48,36.57,36.34,36.34,14618,35.003804981244,35.0901630527438,34.8694702033555,34.8694702033555,15234.4763743752,0.0,1.0
2024-05-31,36.23,36.26,35.88,36.26,2692,34.7639214493002,34.7927074731335,34.4280845045788,34.7927074731335,2805.52814337242,0.0,1.0
2024-06-03,36.33,36.46,36.26,36.46,15307,34.8598748620777,34.9846142986885,34.7927074731335,34.9846142986885,15952.5331688714,0.0,1.0
2024-06-04,36.17,36.17,35.95,35.95,1899,34.7063494016337,34.7063494016337,34.4952518935231,34.4952518935231,1979.08541763159,0.0,1.0
2024-06-05,36.7,36.7,36.59,36.59,969,35.2149024893546,35.2149024893546,35.1093537352993,35.1093537352993,1009.86507092418,0.0,1.0
2024-06-06,36.66,36.89,36.66,36.69,4725,35.1765211242436,35.3972139736319,35.1765211242436,35.2053071480769,4924.26466472314,0.0,1.0
2024-06-07,36.5,36.67,36.44,36.67,1103,35.0229956637995,35.1861164655214,34.965423616133,35.1861164655214,1149.51617464331,0.0,1.0
2024-06-10,36.56,36.65,36.46,36.5,3532,35.0805677114661,35.1669257829658,34.9846142986885,35.0229956637995,3680.95297265654,0.0,1.0
2024-06-11,36.09,36.2,35.96,36.14,5139,34.9262976525389,35.0327507625909,34.8004894315682,34.9746854298353,5310.22531632459,0.309224,1.0
2024-06-12,36.44,36.64,36.38,36.505,7918,35.2650120936136,35.4585632027992,35.206946760858,35.327916204099,8181.81826321427,0.0,1.0
2024-06-13,36.26,36.41,36.26,36.28,1278,35.0908160953466,35.2359794272358,35.0908160953466,35.1101712062652,1320.58142717704,0.0,1.0
2024-06-14,36.43,36.43,36.1982,36.3,3741,35.2553345381544,35.2553345381544,35.0310088026083,35.1295263171837,3865.64563307458,0.0,1.0
2024-06-17,36.64,36.7,36.45,36.55,5539,35.4585632027992,35.5166285355549,35.2746896490729,35.3714652036657,5723.5528365678,0.0,1.0
2024-06-18,37.0,37.038,36.84,36.9128,3247,35.8069551993333,35.8437299100785,35.6521143119848,35.7225669157284,3355.18614557422,0.0,1.0
2024-06-20,36.99,37.335,36.8753,37.28,12047,35.797277643874,36.1311533072191,35.6862760827561,36.0779267521931,12448.3915909248,0.0,1.0
2024-06-21,36.8,37.06,36.8,37.06,954,35.6134040901477,35.865020532089,35.6134040901477,35.865020532089,985.786135780046,0.0,1.0
2024-06-24,36.92,37.04,36.88,37.01,1956,35.729534755659,35.8456654211704,35.6908245338219,35.8166327547926,2021.17157398928,0.0,1.0
2024-06-25,36.7805,36.7805,36.7,36.755,4638,35.5945328570021,35.5945328570021,35.5166285355549,35.5698550905809,4792.53259721998,0.0,1.0
2024-06-26,36.72,36.88,36.6557,36.6557,11006,35.5359836464735,35.6908245338219,35.4737569648703,35.4737569648703,11372.7067194918,0.0,1.0
2024-06-27,36.7469,36.8499,36.7156,36.7659,25853,35.5620162706589,35.6616950918895,35.5317255220714,35.5804036260315,26714.390952119,0.0,1.0
2024-06-28,36.69,36.915,36.69,36.915,2995,35.5069509800956,35.7246959779294,35.5069509800956,35.7246959779294,3094.78980782101,0.0,1.0
2024-07-01,36.815,36.815,36.756,36.81,5991,35.6279204233366,35.6279204233366,35.5708228461269,35.623081645607,6190.61293444262,0.0,1.0
2024-07-02,36.915,36.95,36.71,36.71,7528,35.7246959779294,35.7585674220369,35.5263060910142,35.5263060910142,7778.82393097714,0.0,1.0
2024-07-03,37.425,37.47,37.425,37.47,529,36.2182513063526,36.2618003059194,36.2182513063526,36.2618003059194,546.625645521641,0.0,1.0
2024-07-05,37.405,37.56,37.22,37.56,3846,36.1988961954341,36.3488983050529,36.0198614194374,36.3488983050529,3974.14410713843,0.0,1.0
2024-07-08,37.42,37.6,37.3601,37.5205,6036,36.213412528623,36.38760852689,36.1554439714219,36.3106719609888,6237.11228046998,0.0,1.0
2024-07-09,37.53,37.6,37.34,37.6,6809,36.3198656386751,36.38760852689,36.1359920849488,36.38760852689,7035.86771333997,0.0,1.0
2024-07-10,37.79,37.79,37.5818,37.5818,1656,36.5714820806163,36.5714820806163,36.3699953759541,36.3699953759541,1711.17593380688,0.0,1.0
2024-07-11,37.95,38.19,37.91,38.18,3990,36.7263229679648,36.9585842989875,36.6876127461277,36.9489067435282,4122.94201442598,0.0,1.0
2024-07-12,38.38,38.46,38.27,38.355,3642,37.1424578527138,37.219878296388,37.0360047426617,37.1182639640656,3763.34707181439,0.0,1.0
2024-07-15,37.8301,38.17,37.8301,38.17,4589,36.610289078008,36.9392291880689,36.610289078008,36.9392291880689,4741.89997599019,0.0,1.0
2024-07-16,38.1,38.1199,37.9,37.9,16429,36.871486299854,36.890744635218,36.6779351906684,36.6779351906684,16976.3945751891,0.0,1.0
2024-07-17,37.545,37.75,37.481,37.75,5231,36.334381971864,36.5327718587792,36.2724456169246,36.5327718587792,5405.29064598053,0.0,1.0
2024-07-18,37.3013,37.57,37.27,37.57,1532,36.0985399453214,36.3585758605122,36.0682491967338,36.3585758605122,1583.04440253148,0.0,1.0
2024-07-19,36.9985,37.2,36.9985,37.2,2373,35.8055035660144,36.0005063085189,35.8055035660144,36.0005063085189,2452.06551384282,0.0,1.0
2024-07-22,37.318,37.359,37.2455,37.28,6607,36.1147014629384,36.1543794403214,36.0445391858586,36.0779267521931,6827.13731561715,0.0,1.0
2024-07-23,37.05,37.17,36.97,37.16,8231,35.8553429766297,35.971473642141,35.7779225329554,35.9617960866817,8505.24704780457,0.0,1.0
2024-07-24,36.6,37.66,36.6,37.66,3099,35.4198529809621,36.4456738596457,35.4198529809621,36.4456738596457,3202.25496308424,0.0,1.0
2024-07-25,36.47,36.7,36.47,36.55,5181,35.2940447599915,35.5166285355549,35.2940447599915,35.3714652036657,5353.62470595012,0.0,1.0
2024-07-26,36.77,36.87,36.77,36.8,7170,35.5843714237699,35.6811469783626,35.5843714237699,35.6134040901477,7408.89580035946,0.0,1.0
2024-07-29,36.7162,36.8,36.66,36.79,10179,35.5323061753989,35.6134040901477,35.4779183137178,35.6037265346884,10518.152071389,0.0,1.0
2024-07-30,36.48,36.81,36.45,36.81,4805,35.3037223154507,35.623081645607,35.2746896490729,35.623081645607,4965.09683692152,0.0,1.0
2024-07-31,37.2555,37.42,37.2,37.29,2345,36.0542167413179,36.213412528623,36.0005063085189,36.0876043076524,2423.13258742579,0.0,1.0
2024-08-01,36.68,37.22,36.5382,37.22,11605,35.4972734246363,36.0198614194374,35.3600456882238,36.0198614194374,11991.664681056,0.0,1.0
2024-08-02,36.1784,36.96,35.9915,36.36,6071,35.0118472427989,35.7682449774962,34.830973731265,35.1875916499394,6273.27843849126,0.0,1.0
2024-08-05,35.2754,35.48,35.062,35.19,5581,34.137963984826,34.3359667695228,33.9314449513249,34.0553176612037,5766.95222619333,0.0,1.0
2024-08-06,35.49,35.59,35.345,35.345,1938,34.3456443249821,34.4424198795749,34.2053197708226,34.2053197708226,2002.57183557833,0.0,1.0
2024-08-07,35.6769,35.76,35.6769,35.6916,1882,34.526517836516,34.6069383223826,34.526517836516,34.5407438430412,1944.70598274429,0.0,1.0
2024-08-08,36.5,36.5,36.15,36.15,5137,35.3230774263693,35.3230774263693,34.9843629852945,34.9843629852945,5308.15867872338,0.0,1.0
2024-08-09,36.615,36.69,36.49,36.49,4764,35.434369314151,35.5069509800956,35.31339987091,35.31339987091,4922.73076609659,0.0,1.0
2024-08-12,36.7121,36.807,36.69,36.69,1041,35.5283383776606,35.6201783789692,35.5069509800956,35.5069509800956,1075.68487143294,0.0,1.0
2024-08-13,37.1011,37.14,36.8364,36.8654,4632,35.9047952850266,35.9424409757632,35.6486303920195,35.6766953028514,4786.33268441633,0.0,1.0
2024-08-14,37.0166,38.84,36.9268,37.109,4587,35.8230199413957,37.5876254038407,35.7361154933714,35.9124405538394,4739.83333838896,0.0,1.0
2024-08-15,37.4165,37.5,37.41,37.49,1121,36.2100253842123,36.2908329722972,36.2037349731637,36.281155416838,1158.35037548158,0.0,1.0
2024-08-16,37.91,37.91,37.76,37.87,4337,36.6876127461277,36.6876127461277,36.5424494142385,36.6489025242906,4481.50363823696,0.0,1.0
2024-08-19,38.35,38.38,38.1,38.15,4804,37.113425186336,37.1424578527138,36.871486299854,36.9198740771504,4964.0635181209,0.0,1.0
2024-08-20,38.12,38.12,38.05,38.065,1781,36.8908414107726,36.8908414107726,36.8230985225576,36.8376148557465,1840.34078388287,0.0,1.0
2024-08-21,38.2069,38.33,38.16,38.16,4401,36.9749393677137,37.0940700754174,36.9295516326097,36.9295516326097,4547.63604147587,0.0,1.0
2024-08-22,37.71,38.2,37.62,38.2,3020,36.4940616369421,36.9682618544468,36.4069636378086,36.9682618544468,3120.62277783621,0.0,1.0
2024-08-23,38.29,38.33,38.04,38.04,7361,37.0553598535803,37.0940700754174,36.8134209670983,36.8134209670983,7606.2596912756,0.0,1.0
2024-08-26,38.05,38.38,38.05,38.38,5458,36.8230985225576,37.1424578527138,36.8230985225576,37.1424578527138,5639.85401371855,0.0,1.0
2024-08-27,38.14,38.21,38.0701,38.0701,1320,36.9101965216911,36.9779394099061,36.8425504090307,36.8425504090307,1363.98081680258,0.0,1.0
2024-08-28,37.87,38.06,37.7904,38.06,6652,36.6489025242906,36.8327760780169,36.5718691828347,36.8327760780169,6873.63666164451,0.0,1.0
2024-08-29,38.01,38.1187,38.01,38.1187,2194,36.7843883007205,36.8895833285628,36.7843883007205,36.8895833285628,2267.10144853398,0.0,1.0
2024-08-30,37.96,38.15,37.96,38.15,4080,36.7360005234241,36.9198740771504,36.7360005234241,36.9198740771504,4215.9407064807,0.0,1.0
2024-09-03,37.36,37.69,37.36,37.69,4949,36.1553471958673,36.4747065260235,36.1553471958673,36.4747065260235,5113.89474420907,0.0,1.0
2024-09-04,37.49,37.679,37.4403,37.66,4805,36.281155416838,36.4640612150183,36.2330579662053,36.4456738596457,4965.09683692151,0.0,1.0
2024-09-05,37.67,37.78,37.59,37.78,3973,36.455351415105,36.5618045251571,36.3779309714308,36.5618045251571,4105.37559481564,0.0,1.0
2024-09-06,36.96,37.08,36.96,37.069,3670,35.7682449774962,35.8843756430075,35.7682449774962,35.8737303320023,3792.27999823141,0.0,1.0
2024-09-09,37.3604,37.48,37.25,37.48,9179,36.1557342980857,36.2714778613787,36.0488940858153,36.2714778613787,9484.83327078097,0.0,1.0
2024-09-10,37.25,37.32,37.055,37.055,5513,36.0488940858153,36.1166369740302,35.8601817543593,35.8601817543593,5696.68654775198,0.0,1.0
2024-09-11,37.48,37.51,36.98,36.98,8059,36.2714778613787,36.3005105277565,35.7876000884147,35.7876000884147,8327.51621409999,0.0,1.0
2024-09-12,37.78,37.86,37.6,37.65,7069,36.5618045251571,36.6392249688313,36.38760852689,36.4359963041864,7304.53060149805,0.0,1.0
2024-09-13,37.93,38.04,37.93,38.01,4142,36.7069678570462,36.8134209670983,36.7069678570462,36.7843883007205,4280.00647211841,0.0,1.0
2024-09-16,38.06,38.18,38.0,38.14,5992,36.8327760780169,36.9489067435282,36.7747107452612,36.9101965216911,6191.64625324322,0.0,1.0
2024-09-17,38.14,38.33,38.14,38.3,2026,36.9101965216911,37.0940700754174,36.9101965216911,37.0650374090396,2093.50389003184,0.0,1.0
2024-09-18,38.08,38.33,38.08,38.2,3146,36.8521311889354,37.0940700754174,36.8521311889354,36.9682618544468,3250.82094671282,0.0,1.0
2024-09-19,38.9042,38.96,38.65,38.65,2869,37.6497553098892,37.703756069352,37.4037518501144,37.4037518501144,2964.5916389444,0.0,1.0
2024-09-20,38.8005,38.92,38.78,38.87,1849,37.5493990597765,37.6650458475149,37.529560071085,37.6166580702185,1910.60646232422,0.0,1.0
2024-09-23,39.1258,39.23,39.04,39.1,7712,37.8642099388669,37.9650500667525,37.7811765130262,37.8392418457819,7968.95459028901,0.0,1.0
2024-09-24,40.3281,40.4,40.095,40.15,2831,39.027742431736,39.0973240554882,38.8021586139802,38.8553851690062,2925.32552452129,0.0,1.0
2024-09-25,39.82,40.05,39.82,40.05,4216,38.53602583885,38.7586096144134,38.53602583885,38.7586096144134,4356.4720633634,0.0,1.0
2024-09-26,41.16,41.31,41.06,41.12,4419,39.8328182703934,39.9779816022826,39.7360427158007,39.7941080485563,4566.23577988683,0.0,1.0
2024-09-27,41.1347,41.325,41.1347,41.325,1878,39.8083340550815,39.9924979354716,39.8083340550815,39.9924979354716,1940.57270754185,0.0,1.0
2024-09-30,40.5233,40.779,40.5233,40.779,2153,39.2166483143011,39.4641034073949,39.2166483143011,39.4641034073949,2224.73537770906,0.0,1.0
2024-10-01,40.7576,40.82,40.42,40.78,2876,39.4433934387121,39.503781384778,39.1166791664068,39.4650711629408,2971.82487054865,0.0,1.0
2024-10-02,41.4769,41.55,41.17,41.22,5767,40.139500002898,40.2102429333053,39.8424958258527,39.8908836031491,5959.14952310643,0.0,1.0
2024-10-03,40.73,40.97,40.72,40.92,14667,39.4166833856444,39.6489447166671,39.4070058301852,39.6005569393707,15155.6868485178,0.0,1.0
2024-10-04,41.26,41.26,40.9914,41.19,4077,39.9295938249862,39.9295938249862,39.66965468535,39.8618509367713,4212.84075007888,0.0,1.0
2024-10-07,41.4607,41.49,41.26,41.26,13621,40.123822363054,40.1521776005497,39.9295938249862,39.9295938249862,14074.8353830818,0.0,1.0
2024-10-08,40.5535,40.63,40.48,40.5112,2517,39.2458745317882,39.3199078310517,39.1747444991625,39.2049384721954,2600.86342113037,0.0,1.0
2024-10-09,40.3942,40.46,40.39,40.46,825,39.0917110733218,39.1553893882439,39.0876465000289,39.1553893882439,852.488010501614,0.0,1.0
2024-10-10,40.5307,40.5468,40.48,40.5,5000,39.223809705341,39.2393905696304,39.1747444991625,39.194099610081,5166.59400304008,0.0,1.0
2024-10-11,40.705,40.75,40.46,40.47,4464,39.3924894969962,39.436038496563,39.1553893882439,39.1650669437032,4612.73512591419,0.0,1.0
2024-10-14,40.6481,40.81,40.6481,40.77,1809,39.3374242064329,39.4941038293187,39.3374242064329,39.4553936074816,1869.2737102999,0.0,1.0
2024-10-15,39.8351,40.24,39.82,40.24,2781,38.5506389475935,38.9424831681398,38.53602583885,38.9424831681398,2873.65958449089,0.0,1.0
2024-10-16,40.2159,40.33,40.2159,40.33,3523,38.9191602594829,39.0295811672733,38.9191602594829,39.0295811672733,3640.38213454204,0.0,1.0
2024-10-17,39.9839,39.9839,39.94,39.95,5240,38.6946409728276,38.6946409728276,38.6521565043614,38.6618340598207,5414.590515186,0.0,1.0
2024-10-18,40.29,40.54,40.29,40.54,2299,38.9908709454361,39.2328098319181,38.9908709454361,39.2328098319181,2375.59992259783,0.0,1.0
2024-10-21,40.1434,40.18,40.11,40.14,2045,38.8489979824031,38.8844178353841,38.8166749471691,38.845707613547,2113.13694724339,0.0,1.0
2024-10-22,40.1574,40.1744,40.11,40.13,3426,38.8625465600461,38.8789984043269,38.8166749471691,38.8360300580877,3540.15021088306,0.0,1.0
2024-10-23,39.95,40.0,39.81,40.0,1124,38.6618340598207,38.7102218371171,38.5263482833908,38.7102218371171,1161.45033188341,0.0,1.0
2024-10-24,39.9211,40.0,39.79,39.79,1990,38.6338659245433,38.7102218371171,38.5069931724722,38.5069931724722,2056.30441320995,0.0,1.0
2024-10-25,39.9087,40.1107,39.85,39.94,2347,38.6218657557738,38.8173523760513,38.5650585052279,38.6521565043614,2425.19922502701,0.0,1.0
2024-10-28,40.11,40.13,39.8801,40.0875,2195,38.8166749471691,38.8360300580877,38.5941879471603,38.7949004473857,2268.1347673346,0.0,1.0
2024-10-29,39.972,40.1,39.972,40.0,6086,38.6831246818311,38.8069973917098,38.6831246818311,38.7102218371171,6288.77822050038,0.0,1.0
2024-10-30,39.48,39.66,39.48,39.58,2512,38.2069889532345,38.3811849515016,38.2069889532345,38.3037645078273,2595.69682712734,0.0,1.0
2024-10-31,39.25,39.37,39.22,39.24,4967,37.9844051776711,38.1005358431825,37.9553725112933,37.9747276222118,5132.49448262001,0.0,1.0
2024-11-01,39.3974,39.59,39.3974,39.59,1287,38.1270523451409,38.3134420632866,38.1270523451409,38.3134420632866,1329.88129638251,0.0,1.0
2024-11-04,39.68,39.88,39.65,39.8,3764,38.4005400624201,38.5940911716057,38.3715073960423,38.5166707279315,3889.41196548857,0.0,1.0
2024-11-05,40.1778,40.27,40.1612,40.27,3661,38.882288773183,38.9715158345176,38.8662240311206,38.9715158345176,3782.98012902595,0.0,1.0
2024-11-06,39.7943,39.86,39.46,39.46,5343,38.5111545213197,38.5747360606871,38.187633842316,38.187633842316,5521.02235164862,0.0,1.0
2024-11-07,40.6909,40.75,40.49,40.49,2655,39.3788441437987,39.436038496563,39.1844220546217,39.1844220546217,2743.46141561428,0.0,1.0
2024-11-08,39.7205,39.78,39.6001,39.7,5737,38.4397341620302,38.4973156170129,38.3232163943005,38.4198951733387,5928.14995908818,0.0,1.0
2024-11-11,39.4684,39.6,39.3801,39.6,4374,38.1957629889018,38.3231196187459,38.1103101741963,38.3231196187459,4519.73643385946,0.0,1.0
2024-11-12,38.7,38.9187,38.69,38.9187,10256,37.4521396274108,37.6637877653052,37.4424620719515,37.6637877653052,10597.7176190358,0.0,1.0
2024-11-13,38.6112,38.82,38.5703,38.82,6274,37.3662029349323,37.5682702929221,37.3266217331039,37.5682702929221,6483.0421550147,0.0,1.0
2024-11-14,38.306,38.4896,38.306,38.4298,5528,37.0708439423151,37.2485238605475,37.0708439423151,37.190652078901,5712.18632976112,0.0,1.0
2024-11-15,38.2722,38.31,38.15,38.31,9796,37.0381338048628,37.0747149644989,36.9198740771504,37.0747149644989,10122.3909707561,0.0,1.0
2024-11-18,38.61,38.685,38.46,38.46,21816,37.3650416282772,37.4376232942218,37.219878296388,37.219878296388,22542.8829540645,0.0,1.0
2024-11-19,38.68,38.8,38.68,38.74,1668,37.4327845164922,37.5489151820035,37.4327845164922,37.4908498492479,1723.57575941417,0.0,1.0
2024-11-20,38.67,38.71,38.49,38.58,15625,37.4231069610329,37.46181718287,37.2489109627659,37.3360089618994,16145.6062595002,0.0,1.0
2024-11-21,38.72,38.74,38.57,38.68,7899,37.4714947383293,37.4908498492479,37.3263314064401,37.4327845164922,8162.18520600271,0.0,1.0
2024-11-22,38.6882,38.7283,38.5701,38.72,8414,37.4407201119688,37.4795271093605,37.3264281819947,37.4714947383293,8694.34438831584,0.0,1.0
2024-11-25,38.75,38.81,38.65,38.7078,5057,37.5005274047071,37.5585927374628,37.4037518501144,37.459688120669,5225.49317467474,0.0,1.0
2024-11-26,38.54,38.66,38.54,38.64,2833,37.2972987400623,37.4134294055736,37.2972987400623,37.3940742946551,2927.39216212251,0.0,1.0
2024-11-27,38.645,38.94,38.5896,38.94,5809,37.3989130723847,37.6844009584335,37.3452994151403,37.6844009584335,6002.54891273196,0.0,1.0
2024-11-29,38.66,38.66,38.42,38.42,695,37.4134294055736,37.4134294055736,37.1811680745509,37.1811680745509,718.156566422571,0.0,1.0
2024-12-02,38.79,38.81,38.6011,38.78,12278,37.5392376265443,37.5585927374628,37.3564286039185,37.529560071085,12687.0882338652,0.0,1.0
2024-12-03,38.88,38.89,38.77,38.86,20150,37.6263356256778,37.6360131811371,37.5198825156257,37.6069805147592,20821.3738322515,0.0,1.0
2024-12-04,38.9279,39.0,38.8,38.99,5723,37.6726911163277,37.7424662911891,37.5489151820035,37.7327887357298,5913.68349587968,0.0,1.0
2024-12-05,39.1415,39.28,39.1415,39.22,4078,37.8794037009379,38.0134378440489,37.8794037009379,37.9553725112933,4213.87406887949,0.0,1.0
2024-12-06,39.0,39.1432,39.0,39.1432,6388,37.7424662911891,37.881048885366,37.7424662911891,37.881048885366,6600.84049828401,0.0,1.0
2024-12-09,39.91,40.088,39.87,40.088,1972,38.6231238379835,38.7953843251587,38.5844136161464,38.7953843251587,2037.70467479901,0.0,1.0
2024-12-10,39.34,39.54,39.3,39.54,6396,38.0715031768046,38.2650542859902,38.0327929549675,38.2650542859902,6609.10704868887,0.0,1.0
2024-12-11,39.44,39.55,39.32,39.429,1635,38.1682787313974,38.2747318414495,38.0521480658861,38.1576334203922,1689.47623899411,0.0,1.0
2024-12-12,39.18,39.37,39.18,39.325,1900,37.9166622894562,38.1005358431825,37.9166622894562,38.0569868436157,1963.30572115523,0.0,1.0
2024-12-13,39.18,39.34,39.1701,39.34,4292,37.9166622894562,38.0715031768046,37.9070815095515,38.0715031768046,4435.0042922096,0.0,1.0
2024-12-16,39.19,39.26,39.1501,39.1501,12639,37.9263398449154,37.9940827331304,37.8877263986329,37.8877263986329,13060.1163208847,0.0,1.0
2024-12-17,38.25,38.29,38.045,38.045,5484,37.7458969845994,37.7853698180474,37.5435987131787,37.5435987131787,5557.23977325495,0.753545,1.0
2024-12-18,37.2,38.165,37.2,38.06,5646,36.7097351065908,37.6620172135226,36.7097351065908,37.5584010257217,5721.40331141456,0.0,1.0
2024-12-19,37.66,40.37,37.56,37.69,27481,37.1636726912422,39.8379571573406,37.0649906076224,37.1932773163282,27848.0135318781,0.0,1.0
2024-12-20,37.6863,37.86,37.47,37.54,25777,37.1896260792343,37.361036858482,36.9761767323645,37.0452541908984,26121.2563156806,0.0,1.0
2024-12-23,37.838,37.9,37.65,37.7,13709,37.3393268000856,37.4005096919299,37.1538044828802,37.2031455246902,13892.0860779635,0.0,1.0
2024-12-24,37.9,37.959,37.8556,37.959,1593,37.4005096919299,37.4587321212656,37.3566948468027,37.4587321212656,1614.27479190283,0.0,1.0
2024-12-26,37.89,37.9,37.8101,37.889,2501,37.3906414835679,37.4005096919299,37.3117944987556,37.3896546627317,2534.40128973571,0.0,1.0
2024-12-27,37.66,37.737,37.61,37.66,3400,37.1636726912422,37.2396578956295,37.1143316494323,37.1636726912422,3445.40759100416,0.0,1.0
2024-12-30,37.4309,37.54,37.36,37.5,3778,36.9631447764016,37.0708814083048,36.8931307782171,37.0313812682853,3825.80922309086,0.025894,1.0
2024-12-31,37.2703,37.43,37.2058,37.43,4765,36.8045517142233,36.9622560232512,36.7408577384419,36.9622560232512,4825.29935098675,0.0,1.0
2025-01-02,37.1566,37.3621,37.11,37.18,7672,36.6922725662179,36.8952045355681,36.6462549030952,36.7153801481293,7769.08638421203,0.0,1.0
2025-01-03,37.36,37.4995,37.2515,37.41,4959,36.8931307782171,37.0308875165351,36.7859866484142,36.9425059532414,5021.75435079607,0.0,1.0
2025-01-06,37.6689,37.9,37.65,37.88,6605,37.1981706095177,37.4263826684804,37.1795067933585,37.4066325984706,6688.58388526075,0.0,1.0
2025-01-07,37.395,37.82,37.36,37.82,34446,36.9276934007341,37.3473823884414,36.8931307782171,37.3473823884414,34881.9016671752,0.0,1.0
2025-01-08,37.2575,37.3,37.14,37.15,2759,36.7919116694171,36.8338805681878,36.6758800081098,36.6857550431147,2793.91414677281,0.0,1.0
2025-01-10,36.67,36.81,36.59,36.81,1624,36.2117533628806,36.3500038529489,36.1327530828416,36.3500038529489,1644.55113242445,0.0,1.0
2025-01-13,36.46,36.59,36.3,36.3,6220,36.0043776277782,36.1327530828416,35.8463770677002,35.8463770677002,6298.71184955668,0.0,1.0
2025-01-14,36.85,36.87,36.731,36.81,4929,36.3895039929684,36.4092540629781,36.2719910764104,36.3500038529489,4991.3747116503,0.0,1.0
2025-01-15,37.15,37.4,37.15,37.16,2445,36.6857550431147,36.9326309182366,36.6857550431147,36.6956300781195,2475.9405903804,0.0,1.0
2025-01-16,37.2786,37.35,37.2129,37.27,10408,36.8127479932774,36.8832557432122,36.7478690132953,36.8042554631732,10539.7094743064,0.0,1.0
2025-01-17,37.43,37.67,37.43,37.67,5518,36.9622560232512,37.1992568633682,36.9622560232512,37.1992568633682,5587.82829354562,0.0,1.0
2025-01-21,37.99,38.052,37.761,37.83,15109,37.5152579835243,37.5764832005545,37.2891196819126,37.3572574234462,15300.1989284488,0.0,1.0
2025-01-22,38.0415,38.11,38.0207,38.05,2516,37.5661144137994,37.6337584035828,37.5455743409892,37.5745081935535,2547.83906969206,0.0,1.0
2025-01-23,38.24,38.29,37.98,37.98,3165,37.7621338586462,37.8115090336705,37.5053829485194,37.5053829485194,3205.05192987892,0.0,1.0
2025-01-24,38.33,38.4794,38.33,38.4001,3946,37.85100917369,37.9985421966629,37.85100917369,37.9202331690742,3995.93520230718,0.0,1.0
2025-01-27,37.8,37.86,37.8,37.86,2633,37.3276323184316,37.3868825284609,37.3276323184316,37.3868825284609,2666.31966236057,0.0,1.0
2025-01-28,38.03,38.11,37.6501,37.79,6510,37.5547581235438,37.6337584035828,37.1796055437085,37.3177572834267,6592.38169463247,0.0,1.0
2025-01-29,37.9934,38.1297,37.9934,38.1297,13775,37.5186154954259,37.6532122225424,37.5186154954259,37.6532122225424,13949.3176411002,0.0,1.0
2025-01-30,38.465,38.56,38.33,38.34,7986,37.9843221462559,38.0781349788022,37.85100917369,37.8608842086949,8087.05994060444,0.0,1.0
2025-01-31,38.0568,38.54,38.0568,38.42,4407,37.5812232173568,38.0583849087924,37.5812232173568,37.9398844887339,4462.76899051387,0.0,1.0
2025-02-03,37.9603,38.12,37.6847,37.7,8793,37.4859291295598,37.6436334385876,37.2137731648254,37.2288819683829,8904.2722336257,0.0,1.0
2025-02-04,38.43,38.57,38.42,38.5,3213,37.9497595237388,38.0880100138071,37.9398844887339,38.0188847687729,3253.65935251216,0.0,1.0
2025-02-05,38.345,38.42,38.3,38.35,7908,37.8658217261974,37.9398844887339,37.8213840686754,37.8707592436998,8008.07287882543,0.0,1.0
2025-02-06,38.4526,38.4668,38.42,38.42,1253,37.9720771028498,37.9860996525567,37.9398844887339,37.9398844887339,1268.85626165507,0.0,1.0
2025-02-07,38.3481,38.355,38.29,38.33,1459,37.8688829870489,37.8756967612022,37.8115090336705,37.85100917369,1477.4631171227,0.0,1.0
2025-02-10,38.69,38.69,38.585,38.63,3725,38.2065104338656,38.2065104338656,38.1028225663144,38.1472602238363,3772.13852726666,0.0,1.0
2025-02-11,38.5599,38.68,38.53,38.56,6311,38.0780362284521,38.1966353988607,38.0485098737876,38.0781349788022,6390.86342163219,0.0,1.0
2025-02-12,38.71,38.83,38.31,38.49,12008,38.2262605038753,38.3447609239338,37.8312591036803,38.0090097337681,12159.9568954143,0.0,1.0
2025-02-13,38.9198,38.9198,38.52,38.52,2903,38.4334387382776,38.4334387382776,38.0386348387827,38.0386348387827,2939.73641467252,0.0,1.0
2025-02-14,39.0981,39.17,39.055,39.055,11650,38.6095106124146,38.6805121140996,38.5669492115436,38.5669492115436,11797.4265349414,0.0,1.0
2025-02-18,39.1747,39.31,39.12,39.31,3168,38.6851533805519,38.8187626041679,38.6311369390752,38.8187626041679,3208.0898937935,0.0,1.0
2025-02-19,39.02,39.13,38.9613,39.129,2543,38.5323865890265,38.6410119740801,38.4744201335479,38.6400244705796,2575.18074492325,0.0,1.0
2025-02-20,39.235,39.3896,39.16,39.3896,3736,38.7446998416313,38.8973678828067,38.6706370790948,38.8973678828067,3783.27772828678,0.0,1.0
2025-02-21,38.9625,39.2899,38.94,39.28,2495,38.4756051377485,38.7989137838081,38.4533863089875,38.7891374991533,2526.57332229001,0.0,1.0
2025-02-24,38.6327,38.8,38.6327,38.8,7694,38.1499264832876,38.3151358189192,38.1499264832876,38.3151358189192,7791.36478625227,0.0,1.0
2025-02-25,38.64,38.74,38.55,38.74,17618,38.1571352588412,38.25588560889,38.0682599437973,38.25588560889,17840.9494156736,0.0,1.0
2025-02-26,39.0665,39.34,38.9301,39.03,6490,38.5783055017992,38.8483877091825,38.4436100243327,38.5422616240314,6572.12860186862,0.0,1.0
2025-02-27,38.3894,38.74,38.3894,38.74,1237,37.909666881619,38.25588560889,37.909666881619,38.25588560889,1252.65378744399,0.0,1.0
2025-02-28,37.9149,37.9149,37.77,37.87,1269,37.4410964706376,37.4410964706376,37.298007213417,37.3967575634657,1285.05873586615,0.0,1.0
2025-03-03,37.7075,38.19,37.7075,38.19,1975,37.2362882446365,37.7127586836218,37.2362882446365,37.7127586836218,1999.99291042997,0.0,1.0
2025-03-04,37.9206,38.17,37.64,37.7,1978,37.4467252405904,37.693008613612,37.1696317583536,37.2288819683829,2003.03087434455,0.0,1.0
2025-03-05,38.945,38.945,38.49,38.5,9431,38.4583238264899,38.4583238264899,38.0090097337681,38.0188847687729,9550.34589279245,0.0,1.0
2025-03-06,38.6898,38.85,38.665,38.85,2757,38.2063129331655,38.3645109939436,38.1818228463534,38.3645109939436,2791.88883749642,0.0,1.0
2025-03-07,38.8494,38.87,38.6299,38.63,1194,38.3639184918433,38.3842610639533,38.1471614734863,38.1472602238363,1209.10963800172,0.0,1.0
2025-03-10,37.96,38.19,37.85,38.19,4493,37.4856328785096,37.7127586836218,37.377007493456,37.7127586836218,4549.85728939842,0.0,1.0
2025-03-11,38.2261,38.2261,38.13,38.13,2634,37.7484075599894,37.7484075599894,37.6535084735925,37.6535084735925,2667.33231699876,0.0,1.0
2025-03-12,38.4,38.43,38.12,38.12,59899,37.9201344187242,37.9497595237388,37.6436334385876,37.6436334385876,60657.000173086,0.0,1.0
2025-03-13,38.2462,38.38,38.245,38.29,6679,37.7682563803492,37.9003843487144,37.7670713761486,37.8115090336705,6763.52032848698,0.0,1.0
2025-03-14,38.99,38.99,38.83,38.83,10850,38.5027614840119,38.5027614840119,38.3447609239338,38.3447609239338,10987.3028243874,0.0,1.0
2025-03-17,39.4557,39.56,39.415,39.415,1512,38.9626418641889,39.0656384792898,38.9224504717191,38.9224504717191,1531.1338129469,0.0,1.0
2025-03-18,39.2236,39.41,39.08,39.41,3684,38.7334423017258,38.9175129542167,38.5916367990557,38.9175129542167,3730.61968710077,0.0,1.0
2025-03-19,39.3959,39.405,39.25,39.26,4541,38.9035891548598,38.9125754367142,38.7595123941386,38.7693874291435,4598.46471203165,0.0,1.0
2025-03-20,38.9948,39.05,38.9301,38.9301,10520,38.5075015008142,38.5620116940411,38.4436100243327,38.4436100243327,10653.126793784,0.0,1.0
2025-03-21,38.7827,38.84,38.65,38.7,19024,38.2980520083608,38.3546359589387,38.1670102938461,38.2163854688705,19264.7418369721,0.0,1.0
2025-03-24,39.0044,39.08,38.9508,39.0,5420,38.5169815344189,38.5916367990557,38.4640513467928,38.5126365190167,5488.58813900276,0.0,1.0
2025-03-25,38.9704,39.0734,38.93,39.0232,1503,38.4834064154023,38.5851192759525,38.4435112739826,38.5355466002281,1522.01992120317,0.0,1.0
2025-03-26,38.735,38.94,38.6942,38.94,18047,38.2509480913875,38.4533863089875,38.2106579485676,38.4533863089875,18275.3782554581,0.0,1.0
2025-03-27,39.04,39.0699,38.92,38.92,4751,38.5521366590362,38.5816630137008,38.4336362389777,38.4336362389777,4811.12218605206,0.0,1.0
2025-03-28,38.21,38.4888,38.21,38.32,4142,37.7325087536315,38.0078247295675,37.7325087536315,37.8411341386852,4194.41551139289,0.0,1.0
2025-03-31,38.24,38.24,37.91,37.91,15272,37.7621338586462,37.7621338586462,37.4362577034852,37.4362577034852,15465.2616344742,0.0,1.0
2025-04-01,38.43,38.43,38.2,38.2,4226,37.9497595237388,37.9497595237388,37.7226337186267,37.7226337186267,4279.47850100105,0.0,1.0
2025-04-02,38.43,38.52,38.37,38.41,3062,37.9497595237388,38.0386348387827,37.8905093137095,37.930009453729,3100.7485021451,0.0,1.0
2025-04-03,37.84,37.94,37.79,37.85,6545,37.3671324584511,37.4658828084999,37.3177572834267,37.377007493456,6627.82460696921,0.0,1.0
2025-04-04,35.81,36.2821,35.49,35.8,22465,35.3625003524613,35.8287007550415,35.0464992323052,35.3526253174564,22749.2864469921,0.0,1.0
2025-04-07,34.59,35.29,34.17,34.17,34667,34.1577460818664,34.8489985322077,33.7429946116616,33.7429946116616,35105.6983422156,0.0,1.0
2025-04-08,34.1738,35.37,34.03,35.32,21076,33.7467471249634,34.9279988122467,33.6047441215933,34.8786236372223,21342.7091545429,0.0,1.0
2025-04-09,36.27,36.45,34.11,34.11,12057,35.8167519626856,35.9945025927733,33.6837444016323,33.6837444016323,12209.5769726857,0.0,1.0
2025-04-10,35.802,36.13,35.61,36.01,5968,35.3546003244574,35.6785014726173,35.1649996523637,35.5600010525588,6043.52288073219,0.0,1.0
2025-04-11,36.79,36.84,36.22,36.22,1917,36.3302537829391,36.3796289579635,35.7673767876612,35.7673767876612,1941.25894141482,0.0,1.0
2025-04-14,37.22,37.35,37.1947,37.285,3546,36.7548802881488,36.8832557432122,36.7298964495865,36.8190680156805,3590.87334703022,0.0,1.0
2025-04-15,37.31,37.45,37.26,37.45,5765,36.8437556031927,36.9820060932609,36.7943804281683,36.9820060932609,5837.95398917914,0.0,1.0
2025-04-16,36.8994,37.21,36.7813,37.09,7759,36.4382866658925,36.7450052531439,36.3216625024849,36.6265048330854,7857.18733773476,0.0,1.0
2025-04-17,37.1026,37.24,37.1,37.24,2940,36.6389473771916,36.7746303581586,36.6363798680903,36.7746303581586,2977.20463628563,0.0,1.0
2025-04-21,37.09,37.1,36.9101,37.1,3328,36.6265048330854,36.6363798680903,36.4488529533477,36.6363798680903,3370.11463590428,0.0,1.0
2025-04-22,37.6689,37.78,37.52,37.52,7816,37.1981706095177,37.3078822484219,37.0511313382951,37.0511313382951,7914.90865211173,0.0,1.0
2025-04-23,37.97,38.25,37.97,38.25,968,37.4955079135145,37.772008893651,37.4955079135145,37.772008893651,980.249689770235,0.0,1.0
2025-04-24,38.4,38.46,38.21,38.21,2521,37.9201344187242,37.9793846287534,37.7325087536315,37.7325087536315,2552.90234288302,0.0,1.0
2025-04-25,38.2822,38.2822,38.11,38.11,7308,37.8038065063667,37.8038065063667,37.6337584035828,37.6337584035828,7400.48009591001,0.0,1.0
2025-04-28,38.39,38.46,38.29,38.43,7094,37.9102593837193,37.9793846287534,37.8115090336705,37.9497595237388,7183.77200333683,0.0,1.0
2025-04-29,38.6106,39.11,38.5203,38.63,9203,38.1281026559269,38.6212619040704,38.0389310898328,38.1472602238363,9319.46063528457,0.0,1.0
2025-04-30,38.63,38.72,38.39,38.44,4676,38.1472602238363,38.2361355388802,37.9102593837193,37.9596345587437,4735.17308818763,0.0,1.0
2025-05-01,38.67,38.82,38.66,38.73,8572,38.1867603638558,38.334885888929,38.176885328851,38.2460105738851,8680.47555858519,0.0,1.0
2025-05-02,39.65,39.73,39.605,39.605,900,39.1545137943337,39.2335140743727,39.1100761368117,39.1100761368117,911.389174373152,0.0,1.0
2025-05-05,40.235,40.24,40.03,40.03,3899,39.7322033421189,39.7371408596214,39.529765124519,39.529765124519,3948.34043431214,0.0,1.0
2025-05-06,39.9,40.06,39.77,39.77,4593,39.4013896694556,39.5593902295336,39.2730142143922,39.2730142143922,4651.12275321766,0.0,1.0
2025-05-07,39.5994,39.74,39.4442,39.74,3372,39.104546117209,39.2433891093776,38.9512855739333,39.2433891093776,3414.67143998475,0.0,1.0
2025-05-08,39.5209,39.629,39.5185,39.5185,2278,39.0270270924207,39.1337762208234,39.0246570840196,39.0246570840196,2306.82726580227,0.0,1.0
2025-05-09,39.9688,39.99,39.88,39.9441,13591,39.4693299102891,39.4902649844995,39.3816395994458,39.4449385738271,13762.9891876728,0.0,1.0
2025-05-12,40.71,40.75,40.56,40.5662,4632,40.2012675048506,40.2407676448701,40.0531419797774,40.0592645014804,4690.61628410715,0.0,1.0
2025-05-13,40.86,40.8693,40.76,40.86,1932,40.3493930299237,40.3585768124782,40.2506426798749,40.3493930299237,1956.4487609877,0.0,1.0
2025-05-14,40.91,41.08,40.91,41.08,1599,40.3987682049481,40.566643800031,40.3987682049481,40.566643800031,1619.23476646963,0.0,1.0
2025-05-15,41.12,41.14,41.06,41.06,2211,40.6061439400505,40.6258940100602,40.5468937300212,40.5468937300212,2238.97940504338,0.0,1.0
2025-05-16,41.0003,41.075,40.96,41.0,7552,40.4879397710421,40.5617062825285,40.4481433799725,40.487643519992,7647.56782762895,0.0,1.0
2025-05-19,41.17,41.28,40.79,40.79,8121,40.6555191150749,40.7641445001285,40.2802677848896,40.2802677848896,8223.7683167604,0.0,1.0
2025-05-20,41.08,41.08,41.03,41.03,1067,40.566643800031,40.566643800031,40.5172686250066,40.5172686250066,1080.50249895128,0.0,1.0
2025-05-21,40.79,41.24,40.75,41.24,18007,40.2802677848896,40.724644360109,40.2407676448701,40.724644360109,18234.8720699304,0.0,1.0
2025-05-22,40.74,40.76,40.725,40.76,1107,40.2308926098652,40.2506426798749,40.2160800573579,40.2506426798749,1121.00868447898,0.0,1.0
2025-05-23,40.95,40.99,40.82,40.82,2988,40.4382683449676,40.4777684849871,40.3098928899042,40.3098928899042,3025.81205891887,0.0,1.0
2025-05-27,40.98,41.15,40.82,40.97,9193,40.4678934499822,40.6357690450651,40.3098928899042,40.4580184149773,9309.33408890266,0.0,1.0
2025-05-28,40.93,40.98,40.84,40.84,3968,40.4185182749578,40.4678934499822,40.3296429599139,40.3296429599139,4018.21360434741,0.0,1.0
2025-05-29,41.0983,41.1,40.96,40.98,3796,40.5847151140899,40.5863938700407,40.4481433799725,40.4678934499822,3844.03700657832,0.0,1.0
2025-05-30,40.64,40.64,40.535,40.64,2265,40.1321422598164,40.1321422598164,40.0284543922652,40.1321422598164,2293.66275550577,0.0,1.0
2025-06-02,40.75,40.8,40.62,40.7299,5601,40.2407676448701,40.2901428198944,40.1123921898067,40.2209188245103,5671.87862851558,0.0,1.0
2025-06-03,40.875,40.905,40.74,40.74,6375,40.364205582431,40.3938306874456,40.2308926098652,40.2308926098652,6455.6733184765,0.0,1.0
2025-06-04,41.31,41.3899,40.88,41.17,2874,40.7937696051431,40.8726711348321,40.3691430999334,40.6555191150749,2910.36943016494,0.0,1.0
2025-06-05,41.4813,41.57,41.44,41.52,9052,40.9629289547766,41.0505205152699,40.9221450602065,41.0011453402455,9166.54978491754,0.0,1.0
2025-06-06,41.61,41.69,41.5217,41.59,1611,41.0900206552894,41.1690209353284,41.0028240961963,41.0702705852797,1631.38662212794,0.0,1.0
2025-06-09,42.125,42.19,42.02,42.02,7021,41.5985849580405,41.6627726855722,41.4948970904893,41.4948970904893,7109.84821474879,0.0,1.0
2025-06-10,42.315,42.315,42.13,42.13,1790,41.7862106231332,41.7862106231332,41.603522475543,41.603522475543,1812.65180236438,0.0,1.0
2025-06-11,42.42,42.58,42.42,42.54,6934,41.8898984906844,42.0478990507624,41.8898984906844,42.0083989107429,7021.74726122604,0.0,1.0
2025-06-12,42.592,42.65,42.5,42.54,15248,42.0597490927682,42.1170242957965,41.9688987707234,42.0083989107429,15440.9579231576,0.0,1.0
2025-06-13,41.8721,42.035,41.84,41.84,2579,41.3488453227672,41.5097096429966,41.3171464604016,41.3171464604016,2611.63631189818,0.0,1.0
2025-06-16,41.956,42.15,41.956,41.98,3235,41.956,42.15,41.956,41.98,3235,0.530938,1.0
2025-06-17,41.26,41.6399,41.26,41.6399,1810,41.26,41.6399,41.26,41.6399,1810,0.0,1.0
2025-06-18,41.275,41.38,41.25,41.32,3611,41.275,41.38,41.25,41.32,3611,0.0,1.0
2025-06-20,40.91,41.38,40.91,41.38,5767,40.91,41.38,40.91,41.38,5767,0.0,1.0
2025-06-23,41.3564,41.37,40.93,41.0,17756,41.3564,41.37,40.93,41.0,17756,0.0,1.0
2025-06-24,42.48,42.535,41.88,41.88,5530,42.48,42.535,41.88,41.88,5530,0.0,1.0
2025-06-25,42.6025,42.6025,42.48,42.48,3463,42.6025,42.6025,42.48,42.48,3463,0.0,1.0
2025-06-26,42.8396,42.9299,42.79,42.79,3195,42.8396,42.9299,42.79,42.79,3195,0.0,1.0
2025-06-27,42.62,42.73,42.59,42.645,8298,42.62,42.73,42.59,42.645,8298,0.0,1.0
2025-06-30,42.875,42.875,42.767,42.81,1690,42.875,42.875,42.767,42.81,1690,0.0,1.0
2025-07-01,42.77,42.89,42.77,42.8462,3934,42.77,42.89,42.77,42.8462,3934,0.0,1.0
2025-07-02,42.9,42.9406,42.693,42.693,1665,42.9,42.9406,42.693,42.693,1665,0.0,1.0
2025-07-03,43.23,43.23,43.23,43.23,457,43.23,43.23,43.23,43.23,457,0.0,1.0
2025-07-07,42.6,42.92,42.55,42.62,10318,42.6,42.92,42.55,42.62,10318,0.0,1.0
2025-07-08,43.07,43.07,42.945,43.05,1305,43.07,43.07,42.945,43.05,1305,0.0,1.0
2025-07-09,42.93,43.06,42.93,42.94,3215,42.93,43.06,42.93,42.94,3215,0.0,1.0
2025-07-10,43.21,43.26,43.08,43.1,2540,43.21,43.26,43.08,43.1,2540,0.0,1.0
2025-07-11,43.01,43.08,43.01,43.0185,1649,43.01,43.08,43.01,43.0185,1649,0.0,1.0
2025-07-14,43.1285,43.16,43.0381,43.07,9996,43.1285,43.16,43.0381,43.07,9996,0.0,1.0
2025-07-15,43.2543,43.3,43.205,43.2301,1527,43.2543,43.3,43.205,43.2301,1527,0.0,1.0
2025-07-16,43.405,43.4399,43.15,43.19,2883,43.405,43.4399,43.15,43.19,2883,0.0,1.0
2025-07-17,43.529,43.53,43.4671,43.4671,41101,43.529,43.53,43.4671,43.4671,41101,0.0,1.0
2025-07-18,43.4922,43.77,43.4922,43.77,5956,43.4922,43.77,43.4922,43.77,5956,0.0,1.0
2025-07-21,43.655,43.8387,43.61,43.61,43334,43.655,43.8387,43.61,43.61,43334,0.0,1.0
2025-07-22,43.5026,43.5026,43.25,43.25,6269,43.5026,43.5026,43.25,43.25,6269,0.0,1.0
2025-07-23,43.9162,43.935,43.8101,43.8101,1635,43.9162,43.935,43.8101,43.8101,1635,0.0,1.0
2025-07-24,43.7691,43.94,43.75,43.94,5110,43.7691,43.94,43.75,43.94,5110,0.0,1.0
2025-07-25,43.63,43.63,43.5,43.53,1939,43.63,43.63,43.5,43.53,1939,0.0,1.0
2025-07-28,43.1667,43.2203,43.12,43.13,4940,43.1667,43.2203,43.12,43.13,4940,0.0,1.0
2025-07-29,43.2197,43.24,43.205,43.205,5791,43.2197,43.24,43.205,43.205,5791,0.0,1.0
2025-07-30,42.9106,43.09,42.84,43.09,18102,42.9106,43.09,42.84,43.09,18102,0.0,1.0
2025-07-31,42.7274,42.8992,42.7274,42.79,2461,42.7274,42.8992,42.7274,42.79,2461,0.0,1.0
2025-08-01,42.5026,42.5026,42.4398,42.4909,1295,42.5026,42.5026,42.4398,42.4909,1295,0.0,1.0
2025-08-04,42.8923,42.94,42.84,42.88,4786,42.8923,42.94,42.84,42.88,4786,0.0,1.0
2025-08-05,43.1016,43.1599,43.1016,43.145,872,43.1016,43.1599,43.1016,43.145,872,0.0,1.0
2025-08-06,43.2842,43.29,43.0737,43.2,5536,43.2842,43.29,43.0737,43.2,5536,0.0,1.0
2025-08-07,43.5559,43.5559,43.44,43.46,7818,43.5559,43.5559,43.44,43.46,7818,0.0,1.0
2025-08-08,43.545,43.5882,43.545,43.5882,1104,43.545,43.5882,43.545,43.5882,1104,0.0,1.0
2025-08-11,43.4368,43.55,43.4368,43.55,8634,43.4368,43.55,43.4368,43.55,8634,0.0,1.0
2025-08-12,43.9534,44.0,43.55,43.55,9620,43.9534,44.0,43.55,43.55,9620,0.0,1.0
2025-08-13,44.3108,44.325,44.2,44.325,2910,44.3108,44.325,44.2,44.325,2910,0.0,1.0
2025-08-14,43.9396,44.0,43.86,43.86,18341,43.9396,44.0,43.86,43.86,18341,0.0,1.0
2025-08-15,44.0297,44.109,43.95,44.0076,3027,44.0297,44.109,43.95,44.0076,3027,0.0,1.0
2025-08-18,44.2172,44.28,44.1605,44.26,5789,44.2172,44.28,44.1605,44.26,5789,0.0,1.0
2025-08-19,43.83,44.045,43.805,43.95,2211,43.83,44.045,43.805,43.95,2211,0.0,1.0
2025-08-20,43.8241,43.8241,43.63,43.7,1938,43.8241,43.8241,43.63,43.7,1938,0.0,1.0
2025-08-21,43.6872,43.79,43.6301,43.6301,2551,43.6872,43.79,43.6301,43.6301,2551,0.0,1.0
2025-08-22,44.3672,44.4266,44.29,44.385,7638,44.3672,44.4266,44.29,44.385,7638,0.0,1.0
2025-08-25,44.1044,44.32,43.76,43.76,7118,44.1044,44.32,43.76,43.76,7118,0.0,1.0
2025-08-26,43.94,44.16,43.85,44.16,6273,43.94,44.16,43.85,44.16,6273,0.0,1.0
2025-08-27,43.5644,43.5644,43.38,43.47,1226,43.5644,43.5644,43.38,43.47,1226,0.0,1.0
2025-08-28,43.795,43.86,43.75,43.75,3069,43.795,43.86,43.75,43.75,3069,0.0,1.0
2025-08-29,43.4267,43.69,43.37,43.69,2162,43.4267,43.69,43.37,43.69,2162,0.0,1.0
2025-09-02,43.2552,43.2552,42.96,42.975,11439,43.2552,43.2552,42.96,42.975,11439,0.0,1.0
2025-09-03,43.41,43.46,43.34,43.45,4065,43.41,43.46,43.34,43.45,4065,0.0,1.0
2025-09-04,43.3945,43.3945,43.2,43.265,2286,43.3945,43.3945,43.2,43.265,2286,0.0,1.0
2025-09-05,43.87,44.03,43.8,44.03,2723,43.87,44.03,43.8,44.03,2723,0.0,1.0
2025-09-08,44.0934,44.0934,43.98,44.02,9341,44.0934,44.0934,43.98,44.02,9341,0.0,1.0
2025-09-09,44.3019,44.366,44.3019,44.366,3271,44.3019,44.366,44.3019,44.366,3271,0.0,1.0
2025-09-10,44.65,44.7925,44.58,44.72,4933,44.65,44.7925,44.58,44.72,4933,0.0,1.0
2025-09-11,45.0784,45.1181,44.89,44.94,1325,45.0784,45.1181,44.89,44.94,1325,0.0,1.0
2025-09-12,45.059,45.1044,45.05,45.09,2994,45.059,45.1044,45.05,45.09,2994,0.0,1.0
2025-09-15,45.252,45.35,45.16,45.19,7349,45.252,45.35,45.16,45.19,7349,0.0,1.0
2025-09-16,45.4789,45.55,45.31,45.39,4947,45.4789,45.55,45.31,45.39,4947,0.0,1.0
2025-09-17,45.6046,45.71,45.57,45.58,2765,45.6046,45.71,45.57,45.58,2765,0.0,1.0
2025-09-18,45.55,45.5999,45.487,45.487,2306,45.55,45.5999,45.487,45.487,2306,0.0,1.0
2025-09-19,45.3792,45.49,45.3518,45.395,1758,45.3792,45.49,45.3518,45.395,1758,0.0,1.0
2025-09-22,45.42,45.42,45.27,45.35,868,45.42,45.42,45.27,45.35,868,0.0,1.0
2025-09-23,45.375,45.55,45.3695,45.3695,7209,45.375,45.55,45.3695,45.3695,7209,0.0,1.0
2025-09-24,45.09,45.27,45.08,45.24,15075,45.09,45.27,45.08,45.24,15075,0.0,1.0
2025-09-25,44.7743,44.7743,44.6801,44.73,3876,44.7743,44.7743,44.6801,44.73,3876,0.0,1.0
2025-09-26,44.7397,44.7397,44.58,44.63,5042,44.7397,44.7397,44.58,44.63,5042,0.0,1.0
2025-09-29,45.0877,45.25,45.07,45.17,5227,45.0877,45.25,45.07,45.17,5227,0.0,1.0
2025-09-30,45.2736,45.28,45.1625,45.18,3672,45.2736,45.28,45.1625,45.18,3672,0.0,1.0
2025-10-01,45.5672,45.59,45.45,45.49,6310,45.5672,45.59,45.45,45.49,6310,0.0,1.0
2025-10-02,45.6117,45.654,45.48,45.654,3687,45.6117,45.654,45.48,45.654,3687,0.0,1.0
2025-10-03,45.74,45.81,45.74,45.81,1319,45.74,45.81,45.74,45.81,1319,0.0,1.0
2025-10-06,45.85,45.96,45.85,45.91,5018,45.85,45.96,45.85,45.91,5018,0.0,1.0
2025-10-07,45.6003,45.82,45.6,45.82,2250,45.6003,45.82,45.6,45.82,2250,0.0,1.0
2025-10-08,45.9471,45.9471,45.79,45.79,2454,45.9471,45.9471,45.79,45.79,2454,0.0,1.0
2025-10-09,45.5933,45.6079,45.46,45.6079,2305,45.5933,45.6079,45.46,45.6079,2305,0.0,1.0
2025-10-10,44.2166,45.77,44.11,45.61,5361,44.2166,45.77,44.11,45.61,5361,0.0,1.0
2025-10-13,45.38,45.4918,45.23,45.23,8171,45.38,45.4918,45.23,45.23,8171,0.0,1.0
2025-10-14,45.1647,45.39,44.9,44.9,2839,45.1647,45.39,44.9,44.9,2839,0.0,1.0
2025-10-15,45.7878,45.866,45.73,45.84,3674,45.7878,45.866,45.73,45.84,3674,0.0,1.0
2025-10-16,46.1238,46.39,46.08,46.2,9200,46.1238,46.39,46.08,46.2,9200,0.0,1.0
2025-10-17,46.22,46.32,46.0672,46.09,2266,46.22,46.32,46.0672,46.09,2266,0.0,1.0
2025-10-20,46.7209,46.7462,46.67,46.7462,1896,46.7209,46.7462,46.67,46.7462,1896,0.0,1.0
2025-10-21,46.3939,46.44,46.36,46.36,802,46.3939,46.44,46.36,46.36,802,0.0,1.0
2025-10-22,46.3104,46.5213,46.1488,46.5213,3773,46.3104,46.5213,46.1488,46.5213,3773,0.0,1.0
2025-10-23,46.6779,46.78,46.21,46.21,2866,46.6779,46.78,46.21,46.21,2866,0.0,1.0
2025-10-24,47.015,47.0786,46.99,47.0786,3336,47.015,47.0786,46.99,47.0786,3336,0.0,1.0
2025-10-27,47.3528,47.39,46.91,46.91,2215,47.3528,47.39,46.91,46.91,2215,0.0,1.0
2025-10-28,47.4726,47.4726,47.45,47.45,2305,47.4726,47.4726,47.45,47.45,2305,0.0,1.0
2025-10-29,47.704,47.95,47.6,47.95,10949,47.704,47.95,47.6,47.95,10949,0.0,1.0
2025-10-30,47.1475,47.27,47.1,47.27,7927,47.1475,47.27,47.1,47.27,7927,0.0,1.0
2025-10-31,46.9848,47.05,46.89,47.05,3100,46.9848,47.05,46.89,47.05,3100,0.0,1.0
2025-11-03,47.5133,47.54,47.35,47.45,7910,47.5133,47.54,47.35,47.45,7910,0.0,1.0
2025-11-04,46.835,47.0,46.835,47.0,1964,46.835,47.0,46.835,47.0,1964,0.0,1.0
2025-11-05,47.345,47.3777,47.29,47.35,3880,47.345,47.3777,47.29,47.35,3880,0.0,1.0
2025-11-06,47.0637,47.46,47.01,47.46,9847,47.0637,47.46,47.01,47.46,9847,0.0,1.0
2025-11-07,46.9301,46.9301,46.52,46.56,1618,46.9301,46.9301,46.52,46.56,1618,0.0,1.0
2025-11-10,47.675,47.675,47.535,47.535,1786,47.675,47.675,47.535,47.535,1786,0.0,1.0
2025-11-11,47.7352,47.79,47.67,47.73,1681,47.7352,47.79,47.67,47.73,1681,0.0,1.0
2025-11-12,47.4192,47.87,47.32,47.72,57657,47.4192,47.87,47.32,47.72,57657,0.0,1.0
2025-11-13,46.9137,47.2572,46.9,47.2572,3152,46.9137,47.2572,46.9,47.2572,3152,0.0,1.0
2025-11-14,46.9878,47.08,46.94,46.97,1258,46.9878,47.08,46.94,46.97,1258,0.0,1.0
2025-11-17,46.403,46.85,46.34,46.6,5272,46.403,46.85,46.34,46.6,5272,0.0,1.0
2025-11-18,46.1976,46.37,46.1728,46.1728,2487,46.1976,46.37,46.1728,46.1728,2487,0.0,1.0
2025-11-19,46.0681,46.121799,45.92,46.0375,7281,46.0681,46.121799,45.92,46.0375,7281,0.0,1.0
2025-11-20,45.4535,46.46,45.4535,46.46,2936,45.4535,46.46,45.4535,46.46,2936,0.0,1.0
2025-11-21,45.4946,45.72,45.18,45.18,3587,45.4946,45.72,45.18,45.18,3587,0.0,1.0
2025-11-24,45.86,45.88,45.64,45.64,2562,45.86,45.88,45.64,45.64,2562,0.0,1.0
2025-11-25,46.0275,46.07,45.615,45.615,4104,46.0275,46.07,45.615,45.615,4104,0.0,1.0
2025-11-26,46.3961,46.49,46.12,46.35,6014,46.3961,46.49,46.12,46.35,6014,0.0,1.0