date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2020-08-20,24.8638,24.94,24.8638,24.94,61967,23.131871024397,23.2027631877855,23.131871024397,23.2027631877855,66606.5919602871,0.0,1.0
2020-08-21,24.8242,24.83,24.71,24.82,143888,23.0950294276754,23.1004254191144,22.9887842169278,23.0911219855988,154661.179401646,0.0,1.0
2020-08-24,25.2057,25.2057,25.135,25.135,14002,23.4499554162937,23.4499554162937,23.3841801413387,23.3841801413387,15050.3574584527,0.0,1.0
2020-08-25,25.2302,25.2302,25.155,25.17,27445,23.4727488284068,23.4727488284068,23.4027870083698,23.4167421586431,29499.8614803053,0.0,1.0
2020-08-26,25.1687,25.24,25.139,25.16,99569,23.4155327122861,23.481866193252,23.3879015147449,23.4074387251276,107023.928137458,0.0,1.0
2020-08-27,25.33,25.36,25.21,25.28,79239,23.565597094892,23.5935073954386,23.4539558927053,23.5190799273142,85171.7807920537,0.0,1.0
2020-08-28,25.3969,25.3969,25.29,25.3,6003,23.627837065111,23.627837065111,23.5283833608298,23.5376867943453,6452.45649357891,0.0,1.0
2020-08-31,25.2168,25.26,25.2168,25.22,6797,23.4602822274959,23.5004730602831,23.4602822274959,23.4632593262209,7305.90484538662,0.0,1.0
2020-09-01,25.1657,25.18,25.1657,25.18,384,23.4127416822315,23.4260455921587,23.4127416822315,23.4260455921587,412.750840168965,0.0,1.0
2020-09-02,25.6609,26.07,25.48,25.52,188315,23.8734477099216,24.2540511750428,23.7051485976252,23.7423623316874,202414.516839632,0.0,1.0
2020-09-03,25.1319,25.64,24.99,25.13,147563,23.3812960769489,23.8540035338741,23.2492803553632,23.3795284245809,158611.333926701,0.0,1.0
2020-09-04,25.1526,25.27,24.8899,24.92,56644,23.4005541843261,23.5097764937987,23.1561529858725,23.1841563207544,60885.0484128408,0.0,1.0
2020-09-08,24.6127,24.74,24.6127,24.69,33582,22.8982618088215,23.0166945174744,22.8982618088215,22.9701773498967,36096.3508191515,0.0,1.0
2020-09-09,24.9113,25.03,24.8,24.86,5308,23.1760623335958,23.2864940894254,23.0725151185677,23.128335719661,5705.42046775227,0.0,1.0
2020-09-10,24.5721,24.5721,24.5721,24.5721,5308,22.8604898687483,22.8604898687483,22.8604898687483,22.8604898687483,5705.42046775227,0.0,1.0
2020-09-11,24.6962,24.6962,24.55,24.58,34956,22.9759454786763,22.9759454786763,22.8399292806789,22.8678395812256,37573.2249191312,0.0,1.0
2020-09-14,25.13,25.18,24.91,24.91,200664,23.3795284245809,23.4260455921587,23.1748528872388,23.1748528872388,215688.110915796,0.0,1.0
2020-09-15,25.0227,25.2,25.0227,25.13,187705,23.2797025829591,23.4446524591898,23.2797025829591,23.3795284245809,201758.844932072,0.0,1.0
2020-09-16,25.22,25.39,25.22,25.28,212779,23.4632593262209,23.6214176959853,23.4632593262209,23.5190799273142,228710.18494873,0.0,1.0
2020-09-17,25.0884,25.09,24.996,25.0898,40024,23.3408261411562,23.3423146905187,23.2548624154725,23.3421286218484,43020.6761117779,0.0,1.0
2020-09-18,24.9238,25.09,24.839,25.09,140836,23.1876916254903,23.3423146905187,23.1087985092784,23.3423146905187,151380.670119886,0.0,1.0
2020-09-21,24.3142,24.3142,24.15,24.19,24184,22.6205543183822,22.6205543183822,22.4677919400569,22.5050056741191,25994.703954808,0.0,1.0
2020-09-22,24.3936,24.4,24.375,24.39,6017,22.6944235804957,22.7003777779457,22.6771191941568,22.6910743444301,6467.50470129341,0.0,1.0
2020-09-23,23.9082,24.44,23.9082,24.44,38809,22.2428349176509,22.7375915120079,22.2428349176509,22.7375915120079,41714.7066565556,0.0,1.0
2020-09-24,23.96,24.07,23.77,23.78,29127,22.2910267032614,22.3933644719325,22.1142614664659,22.1235648999815,31307.7961500038,0.0,1.0
2020-09-25,24.26,24.29,23.87,23.87,30639,22.570129708728,22.5980400092746,22.2072958016214,22.2072958016214,32933.0025831691,0.0,1.0
2020-09-28,24.6175,24.68,24.6175,24.68,680,22.9027274569089,22.9608739163811,22.9027274569089,22.9608739163811,730.912946132544,0.0,1.0
2020-09-29,24.467,24.51,24.3692,24.38,48682,22.7627107824999,22.8027155466167,22.6717232027178,22.6817709109146,52326.9177112124,0.0,1.0
2020-09-30,24.6483,24.84,24.59,24.71,85569,22.9313820321368,23.1097288526299,22.8771430147412,22.9887842169278,91975.7204229642,0.0,1.0
2020-10-01,24.613,24.613,24.5503,24.61,10429,22.8985409118269,22.8985409118269,22.8402083836844,22.8957498817723,11209.8398753181,0.0,1.0
2020-10-02,24.7388,24.82,24.49,24.49,28359,23.0155781054526,23.0911219855988,22.7841086795856,22.7841086795856,30482.2944696658,0.0,1.0
2020-10-05,25.1309,25.16,25.025,25.09,71542,23.3803657335973,23.4074387251276,23.2818423726676,23.3423146905187,76898.4911650213,0.0,1.0
2020-10-06,24.9336,25.46,24.9106,25.32,132213,23.1968089903355,23.6865417305941,23.1754110932497,23.5562936613764,142112.049039738,0.0,1.0
2020-10-07,25.3166,25.38,25.19,25.34,109261,23.5531304939811,23.6121142624697,23.4353490256742,23.5749005284075,117441.587363806,0.0,1.0
2020-10-08,25.6099,25.6099,25.48,25.48,8193,23.8260001989923,23.8260001989923,23.7051485976252,23.7051485976252,8806.42612891753,0.0,1.0
2020-10-09,25.6405,25.69,25.6299,25.6299,2794,23.8544687055498,23.9005207014518,23.8446070660234,23.8446070660234,3003.19231102107,0.0,1.0
2020-10-12,25.8475,25.87,25.825,25.825,22789,24.0470497793218,24.0679825047317,24.0261170539118,24.0261170539118,24495.2575432566,0.0,1.0
2020-10-13,25.6544,25.82,25.64,25.81,81634,23.8674004781365,24.021465337154,23.8540035338741,24.0121619036384,87746.0991832117,0.0,1.0
2020-10-14,25.53,25.76,25.53,25.76,8076,23.751665765203,23.9656447360607,23.751665765203,23.9656447360607,8680.66610730356,0.0,1.0
2020-10-15,25.6196,25.66,25.31,25.35,73637,23.8350245295023,23.8726104009052,23.5469902278609,23.5842039619231,79150.3479622974,0.0,1.0
2020-10-16,25.6273,25.74,25.6273,25.74,4612,23.8421881733093,23.9470378690296,23.8421881733093,23.9470378690296,4957.30956994602,0.0,1.0
2020-10-19,25.2454,25.47,25.2454,25.47,18538,23.4868900473504,23.6958451641097,23.4868900473504,23.6958451641097,19925.9767579487,0.0,1.0
2020-10-20,25.3998,25.63,25.3998,25.615,8803,23.6305350608305,23.8447001003585,23.6305350608305,23.8307449500852,9462.09803647763,0.0,1.0
2020-10-21,25.27,25.43,25.27,25.39,59122,23.5097764937987,23.6586314300475,23.5097764937987,23.6214176959853,63548.5811783061,0.0,1.0
2020-10-22,25.4897,25.505,25.31,25.31,25234,23.7141729281353,23.7284071814141,23.5469902278609,23.5469902278609,27123.319533395,0.0,1.0
2020-10-23,25.6382,25.6382,25.6382,25.6382,597,23.8523289158413,23.8523289158413,23.8523289158413,23.8523289158413,641.698571825188,0.0,1.0
2020-10-26,25.0764,25.0764,24.9016,24.9016,5308,23.3296620209376,23.3296620209376,23.1670380030857,23.1670380030857,5705.42046775226,0.0,1.0
2020-10-27,24.7306,24.96,24.7306,24.94,47155,23.0079492899698,23.2213700548166,23.0079492899698,23.2027631877855,50685.5881983531,0.0,1.0
2020-10-28,24.0126,24.3,24.0126,24.05,42871,22.3399627635532,22.6073434427902,22.3399627635532,22.3747576049014,46080.8366377181,0.0,1.0
2020-10-29,24.2753,24.34,24.2753,24.32,7903,22.5843639620068,22.6445571768524,22.5843639620068,22.6259503098213,8494.71325483159,0.0,1.0
2020-10-30,24.1279,24.14,23.96,24.0,41840,22.4472313519875,22.4584885065413,22.2910267032614,22.3282404373236,44972.6436267436,0.0,1.0
2020-11-02,24.7112,24.74,24.53,24.6,55293,22.9899006289496,23.0166945174744,22.8213224136478,22.8864464482567,59432.8963683924,0.0,1.0
2020-11-03,25.3001,25.33,25.21,25.32,33966,23.5377798286805,23.565597094892,23.4539558927053,23.5562936613764,36509.1016593205,0.0,1.0
2020-11-04,25.3988,25.65,25.3988,25.59,34429,23.629604717479,23.8633069673896,23.629604717479,23.8074863662963,37006.7673858784,0.0,1.0
2020-11-05,25.82,25.86,25.76,25.85,6307,24.021465337154,24.0586790712162,23.9656447360607,24.0493756377006,6779.21757537934,0.0,1.0
2020-11-06,25.573,25.81,25.5217,25.81,14239,23.7916705293199,24.0121619036384,23.7439439153851,24.0121619036384,15305.1021176195,0.0,1.0
2020-11-09,26.5154,26.5154,26.5154,26.5154,68,24.6684261038254,24.6684261038254,24.6684261038254,24.6684261038254,73.0912946132545,0.0,1.0
2020-11-10,26.813,26.84,26.75,26.75,6637,24.9452962852483,24.9704155557402,24.8866846541003,24.8866846541003,7133.92532864953,0.0,1.0
2020-11-11,26.784,26.83,26.72,26.83,51908,24.9183163280532,24.9611121222247,24.8587743535536,24.9611121222247,55794.4547174235,0.0,1.0
2020-11-12,26.422,26.7,26.3494,26.7,4431,24.5815320347902,24.8401674865225,24.5139891074673,24.8401674865225,4762.75774163721,0.0,1.0
2020-11-13,26.9957,26.9957,26.9957,26.9957,47,25.1152700155774,25.1152700155774,25.1152700155774,25.1152700155774,50.518983041514,0.0,1.0
2020-11-16,27.4803,27.4803,27.42,27.48,872,25.566114403741,25.566114403741,25.5100146996422,25.5658353007355,937.288366217027,0.0,1.0
2020-11-17,27.447,27.51,27.28,27.28,66414,25.5351339701342,25.5937456012822,25.3797666304245,25.3797666304245,71386.5476535982,0.0,1.0
2020-11-18,27.1903,27.53,27.1903,27.53,12880,25.29631483179,25.6123524683133,25.29631483179,25.6123524683133,13844.3510973341,0.0,1.0
2020-11-19,27.2264,27.2264,27.0,27.0562,7984,25.3299002267812,25.3299002267812,25.1192704919891,25.1715557883465,8581.77788517973,0.0,1.0
2020-11-20,27.1164,27.23,27.1164,27.23,17346,25.2275624581101,25.3332494628468,25.2275624581101,25.3332494628468,18644.7293582575,0.0,1.0
2020-11-23,27.5669,27.65,27.38,27.38,58035,25.6466821379857,25.7239936704999,25.47280096558,25.47280096558,62380.1953364737,0.0,1.0
2020-11-24,28.1668,28.19,28.05,28.09,62847,26.2047951145836,26.2263790803397,26.096131011122,26.1333447451842,67552.4793023412,0.0,1.0
2020-11-25,27.9521,27.97,27.9,27.9,25372,26.0050503970047,26.0217035429976,25.9565795083887,25.9565795083887,27271.6518665808,0.0,1.0
2020-11-27,27.8917,27.8917,27.8917,27.8917,6,25.9488576585708,25.9488576585708,25.9488576585708,25.9488576585708,6.44923187764009,0.0,1.0
2020-11-30,27.5175,27.53,27.5175,27.53,1964,25.6007231764189,25.6123524683133,25.6007231764189,25.6123524683133,2111.04856794752,0.0,1.0
2020-12-01,27.8332,27.98,27.8332,27.98,17527,25.8944325725048,26.0310069765131,25.8944325725048,26.0310069765131,18839.2811865663,0.0,1.0
2020-12-02,27.9766,27.98,27.86,27.86,10223,26.0278438091178,26.0310069765131,25.9193657743265,25.9193657743265,10988.4162475191,0.0,1.0
2020-12-03,28.03,28.105,28.03,28.105,8235,26.0775241440909,26.1472998954575,26.0775241440909,26.1472998954575,8851.57075206102,0.0,1.0
2020-12-04,28.4789,28.4789,28.39,28.39,6159,26.495155274604,26.495155274604,26.4124477506507,26.4124477506507,6620.13652239755,0.0,1.0
2020-12-07,28.3211,28.3211,28.3098,28.3098,5146,26.3483470937286,26.3483470937286,26.337834213856,26.337834213856,5531.29120705598,0.0,1.0
2020-12-08,28.4143,28.4143,28.3988,28.3988,15701,26.4350550940935,26.4350550940935,26.4206347721444,26.4206347721444,16876.5649518045,0.0,1.0
2020-12-09,28.6177,28.6177,28.3801,28.3801,4148,26.6242869317998,26.6242869317998,26.4032373514703,26.4032373514703,4458.56897140852,0.0,1.0
2020-12-10,28.3835,28.3835,28.35,28.35,20010,26.4064005188656,26.4064005188656,26.3752340165885,26.3752340165885,21508.1883119297,0.0,1.0
2020-12-11,28.2289,28.2289,28.175,28.2,8024,26.2625694367152,26.2625694367152,26.2124239300664,26.2356825138552,8624.77276436401,0.0,1.0
2020-12-14,28.1207,28.1207,28.1207,28.1207,2,26.1619062860769,26.1619062860769,26.1619062860769,26.1619062860769,2.14974395921337,0.0,1.0
2020-12-15,28.2994,28.315,28.05,28.05,2891,26.4466784597008,26.4612571498487,26.2136063236184,26.2136063236184,3093.52894824455,0.12739363,1.0
2020-12-16,28.3027,28.35,28.25,28.34,14646,26.4497624133859,26.4939657495395,26.4005126075658,26.4846204353421,15672.0252424731,0.0,1.0
2020-12-17,28.3531,28.39,28.3,28.3,6044,26.4968627969407,26.531347006329,26.4472391785526,26.4472391785526,6467.41230134557,0.0,1.0
2020-12-18,28.2498,28.34,28.1,28.34,8907,26.4003257012819,26.4846204353421,26.2603328946053,26.4846204353421,9530.9797101398,0.0,1.0
2020-12-21,28.0427,28.0427,28.0427,28.0427,2,26.2067842442544,26.2067842442544,26.2067842442544,26.2067842442544,2.14010996073645,0.0,1.0
2020-12-22,27.9016,27.96,27.9016,27.96,1025,26.0749218609295,26.1294984958421,26.0749218609295,26.1294984958421,1096.80635487743,0.0,1.0
2020-12-23,28.1561,28.24,28.1561,28.24,7265,26.3127601072525,26.3911672933684,26.3127601072525,26.3911672933684,7773.94943237518,0.0,1.0
2020-12-24,28.1546,28.1546,28.04,28.08,2057,26.3113583101229,26.3113583101229,26.2042610094211,26.2416422662105,2201.10309461745,0.0,1.0
2020-12-28,28.203,28.24,28.203,28.24,195,26.3565896308382,26.3911672933684,26.3565896308382,26.3911672933684,208.660721171804,0.0,1.0
2020-12-29,28.0795,28.14,28.0795,28.12,22832,26.2411750005007,26.2977141513948,26.2411750005007,26.279023523,24431.4953117674,0.0,1.0
2020-12-30,28.2269,28.23,28.189,28.21,44221,26.3789249317699,26.3818219791711,26.3435061909619,26.3631313507763,47318.9012868634,0.0,1.0
2020-12-31,28.4444,28.4444,28.239,28.26,7110,26.5821855155626,26.5821855155626,26.3902327619487,26.4098579217632,7608.09091041812,0.0,1.0
2021-01-04,28.0761,28.0761,28.06,28.06,181,26.2379975936736,26.2379975936736,26.2229516378158,26.2229516378158,193.679951446649,0.0,1.0
2021-01-05,28.3211,28.43,28.15,28.15,32086,26.4669577915091,26.5687282631184,26.3070594655921,26.3070594655921,34333.784100095,0.0,1.0
2021-01-06,29.07,29.2,29.0066,29.0798,12601,27.16682837175,27.2883174563158,27.1075790797387,27.1759867796634,13483.7628076201,0.0,1.0
2021-01-07,29.3365,29.42,29.26,29.26,19730,27.4158809951099,27.4939143686579,27.3443893415,27.3443893415,21112.1847626651,0.0,1.0
2021-01-08,29.2936,29.365,29.2936,29.365,100,27.3757895972032,27.4425151405724,27.3757895972032,27.4425151405724,107.005498036823,0.0,1.0
2021-01-11,29.3266,29.34,29.3266,29.3301,2750,27.4066291340545,27.419151855079,27.4066291340545,27.4098999940236,2942.65119601263,0.0,1.0
2021-01-12,29.5801,29.5801,29.38,29.45,51036,27.6435328489578,27.6435328489578,27.4565331118684,27.52195031125,54611.3259780729,0.0,1.0
2021-01-13,29.4782,29.54,29.41,29.42,14351,27.5483040972866,27.6060581390263,27.4845690544605,27.4939143686579,15356.3590232644,0.0,1.0
2021-01-14,29.6152,29.6152,29.6152,29.6152,17,27.6763349017905,27.6763349017905,27.6763349017905,27.6763349017905,18.1909346662599,0.0,1.0
2021-01-15,29.4134,29.46,29.2699,29.27,18261,27.4877464612876,27.5312956254474,27.3536412025554,27.3537346556974,19540.2739965043,0.0,1.0
2021-01-19,29.5655,29.6398,29.5505,29.6398,6241,27.6298886902296,27.6993243747161,27.6158707189336,27.6993243747161,6678.21313247812,0.0,1.0
2021-01-20,29.6996,29.6996,29.6,29.67,77008,27.7552093536163,27.7552093536163,27.6621300242105,27.7275472235921,82402.7939281966,0.0,1.0
2021-01-21,29.5554,29.5799,29.5554,29.57,9936,27.6204499228903,27.6433459426738,27.6204499228903,27.6340940816184,10632.0662849387,0.0,1.0
2021-01-22,29.451,29.451,29.352,29.352,2458,27.5228848426698,27.5228848426698,27.4303662321158,27.4303662321158,2630.1951417451,0.0,1.0
2021-01-25,29.3994,29.3994,29.342,29.35,13507,27.4746630214113,27.4746630214113,27.4210209179184,27.4284971692763,14453.2326198337,0.0,1.0
2021-01-26,29.2819,29.39,29.2819,29.37,8442,27.3648555795923,27.4658784260658,27.3648555795923,27.4471877976711,9033.40414426857,0.0,1.0
2021-01-27,28.6493,29.02,28.6493,29.02,18233,26.7736710034667,27.1201018007632,26.7736710034667,27.1201018007632,19510.3124570539,0.0,1.0
2021-01-28,28.86,29.0,28.86,29.0,3629,26.9705767736053,27.1014111723684,26.9705767736053,27.1014111723684,3883.2295237563,0.0,1.0
2021-01-29,28.3879,28.3879,28.33,28.33,29920,26.5293844903475,26.5293844903475,26.4752751211448,26.4752751211448,32016.0450126174,0.0,1.0
2021-02-01,28.62,28.69,28.56,28.5767,5036,26.7462892328684,26.81170643225,26.6902173476842,26.7058240223938,5388.79688113441,0.0,1.0
2021-02-02,29.0293,29.08,29.0293,29.07,14368,27.1287929429667,27.1761736859474,27.1287929429667,27.16682837175,15374.5499579307,0.0,1.0
2021-02-03,29.1211,29.1211,28.9938,29.0,30194,27.2145829272986,27.2145829272986,27.0956170775661,27.1014111723684,32309.2400772383,0.0,1.0
2021-02-04,29.4405,29.4405,29.3229,29.35,2446,27.5130722627625,27.5130722627625,27.4031713678015,27.4284971692763,2617.35448198069,0.0,1.0
2021-02-05,29.4763,29.5299,29.4763,29.5199,21611,27.5465284875891,27.596619371687,27.5465284875891,27.5872740574896,23124.9581807378,0.0,1.0
2021-02-08,29.7925,29.8,29.68,29.68,8376,27.8420273225099,27.8490363081579,27.7368925377895,27.7368925377895,8962.78051556428,0.0,1.0
2021-02-09,29.832,29.89,29.7763,29.7763,46684,27.8789413135895,27.9331441359342,27.8268879135101,27.8268879135101,49954.4467035104,0.0,1.0
2021-02-10,29.9093,30.02,29.82,29.9335,22892,27.9511805923351,28.0546332205,27.8677269365526,27.9737962526928,24495.6986105895,0.0,1.0
2021-02-11,29.8762,29.8762,29.8762,29.8762,3,27.9202476023419,27.9202476023419,27.9202476023419,27.9202476023419,3.21016494110468,0.0,1.0
2021-02-12,30.0231,30.0231,29.9199,29.92,23349,28.0575302679012,28.0575302679012,27.9610866253844,27.9611800785263,24984.7137366178,0.0,1.0
2021-02-16,30.0916,30.17,30.0916,30.16,1892,28.1215456701532,28.1948129334605,28.1215456701532,28.1854676192632,2024.54402285669,0.0,1.0
2021-02-17,30.1796,30.1796,30.04,30.04,78545,28.20378443509,28.20378443509,28.0733238488948,28.0733238488948,84047.4684330226,0.0,1.0
2021-02-18,29.9844,30.0568,29.9199,29.93,23701,28.0213639019574,28.0890239767463,27.9610866253844,27.9705253927237,25361.3730897074,0.0,1.0
2021-02-19,30.1719,30.23,30.1719,30.23,5325,28.196588543158,28.2508848186448,28.196588543158,28.2508848186448,5698.04277046083,0.0,1.0
2021-02-22,30.2733,30.2733,30.2733,30.2733,5,28.2913500291194,28.2913500291194,28.2913500291194,28.2913500291194,5.35027490184114,0.0,1.0
2021-02-23,30.3535,30.36,30.13,30.16,84926,28.3662994489823,28.3723739032105,28.1574316766711,28.1854676192632,90875.489262752,0.0,1.0
2021-02-24,30.7711,30.81,30.5796,30.61,3498,28.7565597698644,28.7929130420921,28.5775970029848,28.6060067581448,3743.05232132806,0.0,1.0
2021-02-25,30.168,30.2,30.168,30.2,55002,28.1929438706211,28.2228488760526,28.1929438706211,28.2228488760526,58855.1640302132,0.0,1.0
2021-02-26,29.812,29.812,29.812,29.812,1,27.8602506851948,27.8602506851948,27.8602506851948,27.8602506851948,1.07005498036823,0.0,1.0
2021-03-01,30.3645,30.3645,30.3645,30.3645,8,28.3765792945994,28.3765792945994,28.3765792945994,28.3765792945994,8.56043984294582,0.0,1.0
2021-03-02,30.3229,30.49,30.3,30.36,279343,28.3377027875383,28.4938629877763,28.3163020180263,28.3723739032105,298912.368381002,0.0,1.0
2021-03-03,30.23,30.498,30.23,30.39,2349,28.2508848186448,28.5013392391342,28.2508848186448,28.4004098458026,2513.55914888496,0.0,1.0
2021-03-04,29.9557,30.2672,29.9557,30.24,44637,27.9945428502109,28.285649387459,27.9945428502109,28.2602301328421,47764.0441586967,0.0,1.0
2021-03-05,30.7197,30.7197,30.12,30.2061,9248,28.7085248548899,28.7085248548899,28.1480863624737,28.228549517713,9895.86845844537,0.0,1.0
2021-03-08,31.0152,31.1817,31.0152,31.1401,28937,28.9846788894221,29.1402783708083,28.9846788894221,29.1014018637473,30964.1809669155,0.0,1.0
2021-03-09,30.928,31.13,30.928,31.1265,18600,28.9031877496211,29.0919630964079,28.9031877496211,29.0886922364388,19903.022634849,0.0,1.0
2021-03-10,31.2478,31.2478,31.1,31.15,1804,29.2020508976529,29.2020508976529,29.0639271538158,29.1106537248026,1930.37918458429,0.0,1.0
2021-03-11,31.335,31.54,31.335,31.42,9932,29.283542037454,29.4751209785,29.283542037454,29.3629772081316,10627.7860650172,0.0,1.0
2021-03-12,31.5742,31.5742,31.53,31.53,701,29.507081953055,29.507081953055,29.4657756643027,29.4657756643027,750.108541238129,0.0,1.0
2021-03-15,31.7677,31.7677,31.59,31.68,398,29.6879137827741,29.6879137827741,29.5218475494869,29.6059553772632,425.881882186555,0.0,1.0
2021-03-16,31.6024,31.64,31.562,31.562,5974,29.5334357390916,29.5685741204737,29.4956806697342,29.4956806697342,6392.5084527198,0.0,1.0
2021-03-17,31.7897,31.7897,31.5505,31.5505,419,29.7084734740083,29.7084734740083,29.4849335584073,29.4849335584073,448.353036774288,0.0,1.0
2021-03-18,31.6727,31.8699,31.6727,31.85,5104,29.5991332978991,29.7834228938712,29.5991332978991,29.7648257186184,5461.56061979944,0.0,1.0
2021-03-19,31.5925,31.77,31.5925,31.74,14809,29.5241838780362,29.6900632050395,29.5241838780362,29.6620272624474,15846.4442042731,0.0,1.0
2021-03-22,31.6385,31.65,31.6385,31.65,14711,29.5671723233441,29.5779194346711,29.5671723233441,29.5779194346711,15741.578816197,0.0,1.0
2021-03-23,31.228,31.435,31.16,31.435,1523,29.1835471755421,29.3769951794276,29.119999039,29.3769951794276,1629.69373510081,0.0,1.0
2021-03-24,31.2608,31.61,31.2608,31.61,3873,29.2141998061095,29.5405381778816,29.2141998061095,29.5405381778816,4144.32293896615,0.0,1.0
2021-03-25,31.6492,31.6492,31.39,31.4,3636,29.5771718095353,29.5771718095353,29.3349412655395,29.3442865797369,3890.71990861888,0.0,1.0
2021-03-26,32.1633,32.1633,31.8293,31.8293,754,30.057614412422,30.057614412422,29.7454809182299,29.7454809182299,806.821455197644,0.0,1.0
2021-03-29,32.0909,32.21,32.01,32.05,12366,29.989954337633,30.1012570297237,29.9143507457763,29.9517320025658,13232.2998872335,0.0,1.0
2021-03-30,32.03,32.14,32.0205,32.0205,16647,29.9330413741711,30.0358398303421,29.9241633256836,29.9241633256836,17813.2052581899,0.0,1.0
2021-03-31,32.007,32.095,32.007,32.095,3491,29.9115471515171,29.993785916454,29.9115471515171,29.993785916454,3735.56193646549,0.0,1.0
2021-04-01,32.3061,32.3061,32.06,32.06,5101,30.1910654991604,30.1910654991604,29.9610773167632,29.9610773167632,5458.35045485834,0.0,1.0
2021-04-05,32.5725,32.5725,32.4957,32.4957,2737,30.4400246693783,30.4400246693783,30.3682526563425,30.3682526563425,2928.74048126784,0.0,1.0
2021-04-06,32.4975,32.83,32.4975,32.56,18233,30.369934812898,30.6806665099605,30.369934812898,30.4283430266316,19510.3124570539,0.0,1.0
2021-04-07,32.489,32.4968,32.48,32.4968,820,30.3619912958303,30.3692806409042,30.3535805130526,30.3692806409042,877.445083901947,0.0,1.0
2021-04-08,32.4607,32.47,32.4,32.4,4955,30.3355440566517,30.3442351988553,30.2788179994737,30.2788179994737,5302.12242772458,0.0,1.0
2021-04-09,32.6277,32.6277,32.53,32.53,2293,30.4916108037478,30.4916108037478,30.4003070840395,30.4003070840395,2453.63606998435,0.0,1.0
2021-04-12,32.7012,32.71,32.62,32.71,8887,30.5602988630984,30.5685227395921,30.4844149118158,30.5685227395921,9509.57861053246,0.0,1.0
2021-04-13,32.5865,32.75,32.47,32.61,14349,30.4531081092546,30.6059039963816,30.3442351988553,30.4750695976184,15354.2189133037,0.0,1.0
2021-04-14,32.7307,33.04,32.7101,32.86,11158,30.5878675399807,30.8769181081053,30.5686161927341,30.7087024525526,11939.6734709487,0.0,1.0
2021-04-15,32.9048,32.9048,32.9048,32.9048,61,30.7505694601569,30.7505694601569,30.7505694601569,30.7505694601569,65.2733538024619,0.0,1.0
2021-04-16,33.0934,33.15,33.03,33.04,7799,30.9268220859192,30.9797165642763,30.8675727939079,30.8769181081053,8345.35879189182,0.0,1.0
2021-04-19,32.9316,33.062,32.9,33.062,17052,30.7756149022058,30.8974777993395,30.7460837093421,30.8974777993395,18246.577525239,0.0,1.0
2021-04-20,32.6952,32.6952,32.605,32.63,12290,30.55469167458,30.55469167458,30.4703969405198,30.4937602260132,13150.9757087255,0.0,1.0
2021-04-21,33.0092,33.0092,33.0092,33.0092,12290,30.8481345403774,30.8481345403774,30.8481345403774,30.8481345403774,13150.9757087255,0.0,1.0
2021-04-22,32.7078,32.7078,32.7078,32.7078,1,30.5664667704687,30.5664667704687,30.5664667704687,30.5664667704687,1.07005498036823,0.0,1.0
2021-04-23,32.9782,32.9782,32.95,32.97,6870,30.8191640663655,30.8191640663655,30.792810280329,30.8115009087237,7351.27771512974,0.0,1.0
2021-04-26,33.058,33.14,33.05,33.14,25784,30.8937396736605,30.970371250079,30.8862634223026,30.970371250079,27590.2976138144,0.0,1.0
2021-04-27,33.1296,33.1296,33.1296,33.1296,25784,30.9606521233137,30.9606521233137,30.9606521233137,30.9606521233137,27590.2976138144,0.0,1.0
2021-04-28,33.2023,33.217,33.08,33.18,9551,31.0285925575286,31.0423301693987,30.9142993648948,31.0077525068684,10220.0951174969,0.0,1.0
2021-04-29,33.4705,33.4705,33.21,33.38,37175,31.279233884302,31.279233884302,31.0357884494605,31.1946587908158,39779.2938951889,0.0,1.0
2021-04-30,33.176,33.176,33.176,33.176,10,31.0040143811895,31.0040143811895,31.0040143811895,31.0040143811895,10.7005498036823,0.0,1.0
2021-05-03,33.4505,33.51,33.4505,33.51,10403,31.2605432559073,31.3161478753816,31.2605432559073,31.3161478753816,11131.7819607707,0.0,1.0
2021-05-04,33.5103,33.5103,33.21,33.22,24231,31.3164282348075,31.3164282348075,31.0357884494605,31.0451337636579,25928.5022293026,0.0,1.0
2021-05-05,33.63,33.63,33.45,33.45,2400,31.42829164575,31.42829164575,31.2600759901974,31.2600759901974,2568.13195288375,0.0,1.0
2021-05-06,33.8829,33.8829,33.68,33.68,499,31.6646346418015,31.6646346418015,31.4750182167369,31.4750182167369,533.957435203745,0.0,1.0
2021-05-07,34.2061,34.2061,34.2061,34.2061,10,31.9666751966604,31.9666751966604,31.9666751966604,31.9666751966604,10.7005498036823,0.0,1.0
2021-05-10,34.2063,34.5199,34.2063,34.38,6696,31.9668621029444,32.2599311561738,31.9668621029444,32.1291902105527,7165.08814854565,0.0,1.0
2021-05-11,33.7328,33.86,33.7328,33.86,10430,31.524361475699,31.6432338722895,31.524361475699,31.6432338722895,11160.6734452406,0.0,1.0
2021-05-12,33.1931,33.67,33.1931,33.64,5662,31.019994868467,31.4656729025395,31.019994868467,31.4376369599474,6058.65129884491,0.0,1.0
2021-05-13,33.6506,33.698,33.46,33.58,11350,31.4475429929966,31.4918397822921,31.2694213043948,31.3815650747632,12145.1240271794,0.0,1.0
2021-05-14,34.067,34.067,33.965,33.965,1187,31.836681876175,31.836681876175,31.7413596713619,31.7413596713619,1270.15526169709,0.0,1.0
2021-05-17,34.1193,34.1193,34.1193,34.1193,32,31.8855578694273,31.8855578694273,31.8855578694273,31.8855578694273,34.2417593717833,0.0,1.0
2021-05-18,33.8034,33.96,33.8034,33.92,3578,31.5903393939324,31.7366870142632,31.5903393939324,31.6993057574737,3828.65671975752,0.0,1.0
2021-05-19,33.5684,33.5684,33.36,33.36,2643,31.3707245102942,31.3707245102942,31.1759681624211,31.1759681624211,2828.15531311323,0.0,1.0
2021-05-20,33.7708,33.7708,33.69,33.69,1111,31.559873669649,31.559873669649,31.4843635309342,31.4843635309342,1188.8310831891,0.0,1.0
2021-05-21,33.8381,34.0383,33.78,34.0383,4197,31.6227676341973,31.8098608244286,31.5684713587105,31.8098608244286,4491.02075260545,0.0,1.0
2021-05-24,34.0003,34.0003,33.96,33.96,647,31.7743486304786,31.7743486304786,31.7366870142632,31.7366870142632,692.325572298243,0.0,1.0
2021-05-25,33.7255,33.905,33.695,33.905,8749,31.5175393963349,31.6852877861776,31.4890361880329,31.6852877861776,9361.91102324163,0.0,1.0
2021-05-26,33.8598,33.86,33.74,33.74,11839,31.6430469660055,31.6432338722895,31.5310901019211,31.5310901019211,12668.3809125795,0.0,1.0
2021-05-27,34.0573,34.075,33.99,34.07,5281,31.8276169214036,31.8441581275329,31.7647229568553,31.8394854704342,5650.96035132461,0.0,1.0
2021-05-28,34.033,34.07,34.01,34.04,1851,31.804907807904,31.8394854704342,31.78341358525,31.8114495278421,1980.67176866159,0.0,1.0
2021-06-01,34.2105,34.22,34.1104,34.22,1418,31.9707871349073,31.9796651833948,31.8772405397916,31.9796651833948,1517.33796216215,0.0,1.0
2021-06-02,34.2215,34.28,34.19,34.28,3385,31.9810669805244,32.035737068579,31.9516292408026,32.035737068579,3622.13610854645,0.0,1.0
2021-06-03,34.2373,34.26,34.2373,34.2505,738,31.9958325769562,32.0170464401842,31.9958325769562,32.0081683916967,789.700575511753,0.0,1.0
2021-06-04,34.4349,34.4349,34.4349,34.4349,71,32.1804959854962,32.1804959854962,32.1804959854962,32.1804959854962,75.9739036061442,0.0,1.0
2021-06-07,34.3326,34.3326,34.27,34.28,753,32.0848934212571,32.0848934212571,32.0263917543816,32.035737068579,805.751400217277,0.0,1.0
2021-06-08,34.3103,34.35,34.3103,34.345,22036,32.064053370597,32.1011542679605,32.064053370597,32.0964816108619,23579.7315473943,0.0,1.0
2021-06-09,34.1667,34.1667,34.1667,34.1667,3,31.9298546587228,31.9298546587228,31.9298546587228,31.9298546587228,3.21016494110468,0.0,1.0
2021-06-10,34.1207,34.23,34.1207,34.21,2563,31.8868662134149,31.9890104975921,31.8868662134149,31.9703198691974,2742.55091468377,0.0,1.0
2021-06-11,34.2209,34.2209,34.15,34.15,2244,31.9805062616725,31.9805062616725,31.9142479840132,31.9142479840132,2401.20337594631,0.0,1.0
2021-06-14,34.0275,34.0275,33.94,33.94,1168,31.7997678850954,31.7997678850954,31.7179963858684,31.7179963858684,1249.82421707009,0.0,1.0
2021-06-15,34.1026,34.1026,34.1026,34.1026,9,31.8699511947177,31.8699511947177,31.8699511947177,31.8699511947177,9.63049482331404,0.0,1.0
2021-06-16,33.8978,33.9801,33.8978,33.97,3049,31.6785591599555,31.7554710957999,31.6785591599555,31.7460323284605,3262.59763514273,0.0,1.0
2021-06-17,33.3975,33.3975,33.355,33.3799,1450,31.2110130906612,31.2110130906612,31.1712955053224,31.1945653376738,1551.57972153393,0.0,1.0
2021-06-18,32.8314,33.02,32.8314,33.0199,25155,30.6819748539482,30.8582274797105,30.6819748539482,30.8581340265686,26917.2330311628,0.0,1.0
2021-06-21,33.4,33.4,32.9,32.9,451,31.2133494192105,31.2133494192105,30.7460837093421,30.7460837093421,482.594796146072,0.0,1.0
2021-06-22,33.4712,33.51,33.4604,33.4604,10044,31.2798880562958,31.3161478753816,31.2697951169626,31.2697951169626,10747.6322228185,0.0,1.0
2021-06-23,33.4325,33.53,33.4325,33.52,4402,31.243721690352,31.3348385037763,31.243721690352,31.325493189579,4710.38202358094,0.0,1.0
2021-06-24,33.6413,33.6413,33.6413,33.6413,25,31.438851850793,31.438851850793,31.438851850793,31.438851850793,26.7513745092058,0.0,1.0
2021-06-25,33.9349,33.9349,33.75,33.75,307,31.7132302756278,31.7132302756278,31.5404354161184,31.5404354161184,328.506878973046,0.0,1.0
2021-06-28,33.7637,33.7637,33.7482,33.7482,471,31.5532384965688,31.5532384965688,31.5387532595629,31.5387532595629,503.995895753436,0.0,1.0
2021-06-29,33.6798,33.7,33.6696,33.6696,30127,31.4748313104529,31.4937088451316,31.4652990899716,31.4652990899716,32237.5463935536,0.0,1.0
2021-06-30,33.7855,33.7855,33.7855,33.7855,30127,31.5736112815191,31.5736112815191,31.5736112815191,31.5736112815191,32237.5463935536,0.0,1.0
2021-07-01,34.0259,34.1,33.96,33.96,2956,31.7982726348238,31.8675214130263,31.7366870142632,31.7366870142632,3163.08252196849,0.0,1.0
2021-07-02,34.1274,34.1274,34.1274,34.1274,82,31.8931275739271,31.8931275739271,31.8931275739271,31.8931275739271,87.7445083901948,0.0,1.0
2021-07-06,33.7052,33.7052,33.52,33.56,1302,31.4985684085142,31.4985684085142,31.325493189579,31.3628744463684,1393.21158443943,0.0,1.0
2021-07-07,33.758,33.775,33.758,33.76,361,31.5479116674763,31.5637987016119,31.5479116674763,31.5497807303158,386.289847912931,0.0,1.0
2021-07-08,33.3333,33.34,33.3333,33.34,10132,31.1510161735141,31.1572775340263,31.1510161735141,31.1572775340263,10841.7970610909,0.0,1.0
2021-07-09,33.9774,33.9774,33.85,33.86,1560,31.7529478609666,31.7529478609666,31.6338885580921,31.6432338722895,1669.28576937444,0.0,1.0
2021-07-12,34.0798,34.0798,34.0517,34.06,903,31.8486438783476,31.8486438783476,31.822383545453,31.8301401562369,966.259647272512,0.0,1.0
2021-07-13,33.7956,33.88,33.7956,33.85,4539,31.5830500488584,31.6619245006842,31.5830500488584,31.6338885580921,4856.9795558914,0.0,1.0
2021-07-14,33.7358,33.745,33.7358,33.745,150,31.5271650699582,31.5357627590198,31.5271650699582,31.5357627590198,160.508247055234,0.0,1.0
2021-07-15,33.6728,33.6728,33.58,33.66,1671,31.4682895905148,31.4682895905148,31.3815650747632,31.4563275883421,1788.06187219531,0.0,1.0
2021-07-16,33.335,33.335,33.335,33.335,10,31.1526048769277,31.1526048769277,31.1526048769277,31.1526048769277,10.7005498036823,0.0,1.0
2021-07-19,32.6921,32.74,32.51,32.66,2192,30.5517946271788,30.5965586821842,30.3816164556448,30.5217961686053,2345.56051696716,0.0,1.0
2021-07-20,33.3587,33.3587,33.28,33.28,520,31.1747532715754,31.1747532715754,31.1012056488421,31.1012056488421,556.428589791479,0.0,1.0
2021-07-21,33.66,33.68,33.6499,33.67,9354,31.4563275883421,31.4750182167369,31.4468888210028,31.4656729025395,10009.2942863644,0.0,1.0
2021-07-22,33.5074,33.57,33.4695,33.57,1905,31.3137180936903,31.3722197605658,31.2782993528823,31.3722197605658,2038.45473760147,0.0,1.0
2021-07-23,33.7536,33.7536,33.68,33.68,192,31.5437997292295,31.5437997292295,31.4750182167369,31.4750182167369,205.4505562307,0.0,1.0
2021-07-26,33.842,33.94,33.77,33.77,6998,31.6264123067342,31.7179963858684,31.5591260445132,31.5591260445132,7488.24475261687,0.0,1.0
2021-07-27,33.8104,33.8104,33.71,33.72,12368,31.5968811138705,31.5968811138705,31.503054159329,31.5123994735263,13234.4399971943,0.0,1.0
2021-07-28,33.8525,33.93,33.8525,33.93,363,31.6362248866415,31.7086510716711,31.6362248866415,31.7086510716711,388.429957873667,0.0,1.0
2021-07-29,34.0327,34.14,34.0327,34.13,7703,31.804627448478,31.9049026698158,31.804627448478,31.8955573556184,8242.63351377648,0.0,1.0
2021-07-30,33.8605,33.8605,33.8417,33.86,801,31.6437011379994,31.6437011379994,31.6261319473083,31.6432338722895,857.11403927495,0.0,1.0
2021-08-02,33.8305,34.12,33.8305,34.12,1963,31.6156651954073,31.8862120414211,31.6156651954073,31.8862120414211,2100.51792646283,0.0,1.0
2021-08-03,34.0825,34.0825,34.0825,34.0825,43,31.8511671131809,31.8511671131809,31.8511671131809,31.8511671131809,46.0123641558339,0.0,1.0
2021-08-04,33.692,34.0,33.692,33.965,4209,31.4862325937737,31.7740682710526,31.4862325937737,31.7413596713619,4503.86141236987,0.0,1.0
2021-08-05,33.853,33.853,33.7601,33.785,446,31.6366921523513,31.6366921523513,31.5498741834578,31.5731440158092,477.24452124423,0.0,1.0
2021-08-06,34.093,34.14,34.03,34.13,35698,31.8609796930882,31.9049026698158,31.8021042136448,31.8955573556184,38198.822689185,0.0,1.0
2021-08-09,33.9912,34.09,33.9912,34.09,339,31.765844394559,31.858176098829,31.765844394559,31.858176098829,362.748638344829,0.0,1.0
2021-08-10,34.1675,34.33,34.15,34.15,6436,31.9306022838586,32.0824636395658,31.9142479840132,31.9142479840132,6886.87385364991,0.0,1.0
2021-08-11,34.4458,34.4458,34.39,34.39,857,32.1906823779713,32.1906823779713,32.13853552475,32.13853552475,917.037118175573,0.0,1.0
2021-08-12,34.4671,34.49,34.37,34.37,5499,32.2105878972117,32.2319886667237,32.1198448963553,32.1198448963553,5884.23233704489,0.0,1.0
2021-08-13,34.4161,34.4161,34.4161,34.4161,109,32.1629267948052,32.1629267948052,32.1629267948052,32.1629267948052,116.635992860137,0.0,1.0
2021-08-16,34.4043,34.4295,34.36,34.37,1198,32.1518993240523,32.1754495158296,32.1104995821579,32.1198448963553,1281.92586648114,0.0,1.0
2021-08-17,34.1452,34.1452,34.0805,34.1301,9507,31.9097622331984,31.9097622331984,31.8492980503415,31.8956508087604,10173.0126983608,0.0,1.0
2021-08-18,33.8568,35.06,33.8568,34.13,13550,31.6402433717463,32.7646715759737,31.6402433717463,31.8955573556184,14499.2449839895,0.0,1.0
2021-08-19,33.6341,33.74,33.61,33.72,5299,31.4321232245709,31.5310901019211,31.4096010173553,31.5123994735263,5670.22134097125,0.0,1.0
2021-08-20,33.8907,33.94,33.8907,33.92,335,31.6719239868754,31.7179963858684,31.6719239868754,31.6993057574737,358.468418423357,0.0,1.0
2021-08-23,34.2268,34.2268,34.17,34.17,2670,31.986019997049,31.986019997049,31.9329386124079,31.9329386124079,2857.04679758317,0.0,1.0
2021-08-24,34.33,34.4101,34.18,34.32,7659,32.0824636395658,32.1573196062867,31.9422839266053,32.0731183253684,8195.55109464026,0.0,1.0
2021-08-25,34.532,34.5601,34.532,34.5401,7849,32.2712389863526,32.2974993192473,32.2712389863526,32.2788086908525,8398.86154091024,0.0,1.0
2021-08-26,34.2815,34.29,34.26,34.28,3822,32.0371388657086,32.0450823827763,32.0170464401842,32.035737068579,4089.75013496737,0.0,1.0
2021-08-27,34.6025,34.62,34.595,34.595,1068,32.3371234514441,32.3534777512895,32.3301144657961,32.3301144657961,1142.81871903327,0.0,1.0
2021-08-30,34.449,34.55,34.449,34.54,4119,32.1936728785145,32.2880605519079,32.1936728785145,32.2787152377105,4407.55646413673,0.0,1.0
2021-08-31,34.4655,34.4655,34.4655,34.4655,27,32.2090926469401,32.2090926469401,32.2090926469401,32.2090926469401,28.8914844699422,0.0,1.0
2021-09-01,34.3653,34.4,34.355,34.38,3168,32.1154525986825,32.1478808389474,32.1058269250592,32.1291902105527,3389.93417780655,0.0,1.0
2021-09-02,34.5127,34.5127,34.5127,34.5127,5,32.2532025299517,32.2532025299517,32.2532025299517,32.2532025299517,5.35027490184115,0.0,1.0
2021-09-03,34.4002,34.4794,34.4002,34.4794,358,32.1480677452313,32.2220826336745,32.1480677452313,32.2220826336745,383.079682971826,0.0,1.0
2021-09-07,34.1352,34.14,34.1352,34.14,206,31.9004169190011,31.9049026698158,31.9004169190011,31.9049026698158,220.431325955855,0.0,1.0
2021-09-08,34.0789,34.33,34.0789,34.1301,21568,31.8478028000699,32.0824636395658,31.8478028000699,31.8956508087604,23078.9458165819,0.0,1.0
2021-09-09,33.9823,34.37,33.81,34.24,22813,31.7575270649233,32.1198448963553,31.5965073013027,31.9983558117895,24411.1642671404,0.0,1.0
2021-09-10,33.7497,33.98,33.7497,33.8901,10370,31.5401550566925,31.7553776426579,31.5401550566925,31.6713632680236,11096.4701464185,0.0,1.0
2021-09-13,33.9311,34.0296,33.77,34.018,26686,31.7096790562328,31.8017304010769,31.5591260445132,31.7908898366079,28555.4872061065,0.0,1.0
2021-09-14,33.6248,33.645,33.6248,33.645,277,31.4234320823674,31.4423096170461,31.4234320823674,31.4423096170461,296.405229561999,0.0,1.0
2021-09-15,33.9956,34.06,33.79,33.79,2823,31.7699563328058,31.8301401562369,31.5778166729079,31.5778166729079,3020.76520957951,0.0,1.0
2021-09-16,33.902,33.902,33.8505,33.8505,2225,31.6824841919184,31.6824841919184,31.634355823802,31.634355823802,2380.87233131931,0.0,1.0
2021-09-17,33.6604,33.6604,33.6604,33.6604,65,31.45670140091,31.45670140091,31.45670140091,31.45670140091,69.5535737239349,0.0,1.0
2021-09-20,33.0988,33.0988,33.0988,33.0988,240,30.9318685555858,30.9318685555858,30.9318685555858,30.9318685555858,256.813195288375,0.0,1.0
2021-09-21,33.0749,33.24,33.06,33.24,4188,30.9095332546541,31.0638243920527,30.8956087365,31.0638243920527,4481.39025778214,0.0,1.0
2021-09-22,33.4326,33.51,33.1,33.26,18358,31.243815143494,31.3161478753816,30.9329899932895,31.0825150204474,19644.0693295999,0.0,1.0
2021-09-23,33.9715,34.13,33.8,33.8215,19030,31.7474341255901,31.8955573556184,31.5871619871053,31.6072544126296,20363.1462764074,0.0,1.0
2021-09-24,34.048,34.075,33.84,34.03,7636,31.8189257792,31.8441581275329,31.6245432438948,31.8021042136448,8170.9398300918,0.0,1.0
2021-09-27,34.3369,34.42,34.3369,34.41,1102,32.088911906362,32.1665714673421,32.088911906362,32.1572261531448,1179.20058836579,0.0,1.0
2021-09-28,33.9955,34.335,33.87,34.29,30232,31.7698628796638,32.0871362966645,31.6525791864869,32.0450823827763,32349.9021664923,0.0,1.0
2021-09-29,34.0436,34.175,33.93,34.07,21315,31.8148138409532,31.9376112695066,31.7086510716711,31.8394854704342,22808.2219065488,0.0,1.0
2021-09-30,33.536,33.8,33.536,33.8,2588,31.3404456922948,31.5871619871053,31.3404456922948,31.5871619871053,2769.30228919297,0.0,1.0
2021-10-01,34.0326,34.0326,33.8001,33.8001,3513,31.8045339953361,31.8045339953361,31.5872554402473,31.5872554402473,3759.10314603358,0.0,1.0
2021-10-04,33.8598,33.89,32.3,33.89,11742,31.6430469660055,31.6712698148816,30.1853648575,31.6712698148816,12564.5855794838,0.0,1.0
2021-10-05,34.0979,34.2299,34.0979,34.15,7180,31.8655588970449,31.9889170444502,31.8655588970449,31.9142479840132,7682.99475904388,0.0,1.0
2021-10-06,34.129,34.129,33.68,33.69,6767,31.8946228241987,31.8946228241987,31.4750182167369,31.4843635309342,7241.0620521518,0.0,1.0
2021-10-07,34.3966,34.63,34.3966,34.63,13812,32.1447034321203,32.3628230654869,32.1447034321203,32.3628230654869,14779.599388846,0.0,1.0
2021-10-08,34.4813,34.53,34.42,34.42,6578,32.223858243372,32.2693699235132,32.1665714673421,32.1665714673421,7038.82166086221,0.0,1.0
2021-10-11,34.2511,34.2511,34.2511,34.2511,6578,32.0087291105486,32.0087291105486,32.0087291105486,32.0087291105486,7038.8216608622,0.0,1.0
2021-10-12,34.1486,34.1486,34.1486,34.1486,6,31.9129396400255,31.9129396400255,31.9129396400255,31.9129396400255,6.42032988220938,0.0,1.0
2021-10-13,34.1307,34.185,33.98,33.9899,11989,31.8962115276123,31.946956583704,31.7553776426579,31.7646295037133,12828.8891596347,0.0,1.0
2021-10-14,34.6124,34.6124,34.57,34.57,957,32.3463753124995,32.3463753124995,32.3067511803026,32.3067511803026,1024.04261621239,0.0,1.0
2021-10-15,34.8429,35.03,34.8429,34.92,3838,32.5617848047488,32.7366356333816,32.5617848047488,32.6338371772105,4106.87101465327,0.0,1.0
2021-10-18,34.7844,34.87,34.75,34.8295,6139,32.5071147166942,32.5871106062237,32.4749668358553,32.5492620837244,6569.06752448056,0.0,1.0
2021-10-19,35.11,35.11,35.01,35.02,2737,32.8113981469605,32.8113981469605,32.7179450049869,32.7272903191842,2928.74048126785,0.0,1.0
2021-10-20,35.381,35.43,35.34,35.36,8209,33.0646561617092,33.1104482012763,33.0263403735,33.0450310018948,8784.0813338428,0.0,1.0
2021-10-21,35.306,35.39,35.2399,35.39,3789,32.994566305229,33.0730669444869,32.9327937783844,33.0730669444869,4054.43832061521,0.0,1.0
2021-10-22,35.3458,35.3795,35.33,35.3795,6753,33.0317606557345,33.0632543645796,33.0169950593027,33.0632543645796,7226.08128242664,0.0,1.0
2021-10-25,35.3302,35.4,35.3302,35.39,2887,33.0171819655866,33.0824122586842,33.0171819655866,33.0730669444869,3089.24872832308,0.0,1.0
2021-10-26,35.274,35.32,35.2417,35.26,5147,32.9646612997974,33.0076497451053,32.9344759349399,32.9515778599211,5507.57298395527,0.0,1.0
2021-10-27,34.5675,34.87,34.5675,34.865,16570,32.3044148517533,32.5871106062237,32.3044148517533,32.582437949125,17730.8110247016,0.0,1.0
2021-10-28,34.7873,34.7873,34.71,34.71,990,32.5098248578115,32.5098248578115,32.4375855790658,32.4375855790658,1059.35443056455,0.0,1.0
2021-10-29,34.6594,34.81,34.6594,34.78,1085,32.3902982892271,32.5310387210395,32.3902982892271,32.5030027784474,1161.00965369953,0.0,1.0
2021-11-01,35.0146,35.04,35.0146,35.03,2856,32.7222438495177,32.745980947579,32.7222438495177,32.7366356333816,3056.07702393166,0.0,1.0
2021-11-02,35.0072,35.025,34.96,34.97,1281,32.7153283170116,32.7319629762829,32.671218434,32.6805637481974,1370.7404298517,0.0,1.0
2021-11-03,35.2224,35.2224,35.2224,35.2224,96,32.916439478539,32.916439478539,32.916439478539,32.916439478539,102.72527811535,0.0,1.0
2021-11-04,35.0033,35.03,34.98,35.03,1685,32.7116836444746,32.7366356333816,32.6899090623948,32.7366356333816,1803.04264192047,0.0,1.0
2021-11-05,35.3578,35.41,35.34,35.4,3249,33.0429750327713,33.0917575728816,33.0263403735,33.0824122586842,3476.60863121638,0.0,1.0
2021-11-08,35.4343,35.46,35.4343,35.46,526,33.1144666863812,33.1384841438684,33.1144666863812,33.1384841438684,562.848919673688,0.0,1.0
2021-11-09,35.3785,35.56,35.24,35.27,29362,33.0623198331599,33.2319372858421,32.9328872315263,32.9609231741184,31418.9543335719,0.0,1.0
2021-11-10,35.2499,35.485,35.2299,35.485,1726,32.9421390925817,33.1618474293619,32.923448464187,33.1618474293619,1846.91489611556,0.0,1.0
2021-11-11,35.316,35.38,35.2805,35.2805,6648,33.0039116194263,33.0637216302895,32.9707357540257,32.9707357540257,7113.72550948799,0.0,1.0
2021-11-12,35.4743,35.48,35.4,35.42,12777,33.1518479431707,33.1571747722632,33.0824122586842,33.101102887079,13672.0924841648,0.0,1.0
2021-11-15,35.3993,35.5,35.3993,35.5,2955,33.0817580866904,33.1758654006579,33.0817580866904,33.1758654006579,3162.01246698812,0.0,1.0
2021-11-16,35.4473,35.56,35.4473,35.55,30661,33.1266155948378,33.2319372858421,33.1266155948378,33.2225919716448,32808.9557530702,0.0,1.0
2021-11-17,35.1125,35.25,35.0866,35.25,4218,32.8137344755099,32.9422325457237,32.7895301117387,32.9422325457237,4513.49190719319,0.0,1.0
2021-11-18,35.026,35.05,34.85,34.85,1438,32.7328975077027,32.7553262617763,32.568419977829,32.568419977829,1538.73906176951,0.0,1.0
2021-11-19,34.6479,34.77,34.6479,34.77,7640,32.3795511779001,32.49365746425,32.3795511779001,32.49365746425,8175.22005001328,0.0,1.0
2021-11-22,34.8328,34.8328,34.8328,34.8328,78,32.5523460374095,32.5523460374095,32.5523460374095,32.5523460374095,83.4642884687218,0.0,1.0
2021-11-23,35.0961,35.0961,35.01,35.06,5483,32.7984081602262,32.7984081602262,32.7179450049869,32.7646715759737,5867.111457359,0.0,1.0
2021-11-24,35.0731,35.08,35.04,35.08,1391,32.7769139375723,32.7833622043684,32.745980947579,32.7833622043684,1488.4464776922,0.0,1.0
2021-11-26,34.1593,34.1593,34.1593,34.1593,50,31.9229391262167,31.9229391262167,31.9229391262167,31.9229391262167,53.5027490184115,0.0,1.0
2021-11-29,34.2325,34.2325,34.2325,34.2325,4,31.9913468261415,31.9913468261415,31.9913468261415,31.9913468261415,4.28021992147291,0.0,1.0
2021-11-30,33.3533,33.53,33.3533,33.53,876,31.1697068019088,31.3348385037763,31.1697068019088,31.3348385037763,937.368162802569,0.0,1.0
2021-12-01,33.0754,34.06,33.0754,34.06,2176,30.910000520364,31.8301401562369,30.910000520364,31.8301401562369,2328.43963728126,0.0,1.0
2021-12-02,33.7532,33.88,33.7532,33.88,283,31.5434259166616,31.6619245006842,31.5434259166616,31.6619245006842,302.825559444209,0.0,1.0
2021-12-03,33.7148,33.7148,33.52,33.52,2850,31.5075399101437,31.5075399101437,31.325493189579,31.325493189579,3049.65669404945,0.0,1.0
2021-12-06,34.3039,34.45,34.28,34.41,2687,32.0580723695107,32.1946074099342,32.035737068579,32.1572261531448,2875.23773224943,0.0,1.0
2021-12-07,34.7791,34.87,34.7791,34.87,837,32.5021617001696,32.5871106062237,32.5021617001696,32.5871106062237,895.636018568208,0.0,1.0
2021-12-08,34.9181,34.94,34.81,34.82,10982,32.632061567513,32.6525278056053,32.5310387210395,32.5403840352369,11751.3437944039,0.0,1.0
2021-12-09,34.7233,34.86,34.7233,34.84,4244,32.4500148469483,32.5777652920263,32.4500148469483,32.5590746636316,4541.31333668276,0.0,1.0
2021-12-10,34.8535,34.8535,34.75,34.75,9422,32.571690837798,32.571690837798,32.4749668358553,32.4749668358553,10082.0580250295,0.0,1.0
2021-12-13,34.5819,34.63,34.5819,34.6196,869,32.3178721041975,32.3628230654869,32.3178721041975,32.3531039387216,929.877777939991,0.0,1.0
2021-12-14,34.5238,34.6,34.5,34.54,3865,32.2635758287108,32.3347871228948,32.2413339809211,32.2787152377105,4135.7624991232,0.0,1.0
2021-12-15,34.2843,34.2843,34.01,34.15,1839,32.5513222021673,32.5513222021673,32.2908873185601,32.4238107006418,1936.90527556519,0.54740444,1.0
2021-12-16,34.4566,34.72,34.349,34.72,2399,32.7149129074007,32.9649987562601,32.6127517937436,32.9649987562601,2526.71873631369,0.0,1.0
2021-12-17,34.1101,34.2397,34.1101,34.2397,1280,32.3859275367485,32.508976610447,32.3859275367485,32.508976610447,1348.14505313944,0.0,1.0
2021-12-20,33.6158,33.6158,33.3,33.41,3453,31.9166130527272,31.9166130527272,31.6167758808601,31.7212156810671,3636.8319285082,0.0,1.0
2021-12-21,34.3296,34.35,34.085,34.09,6690,32.594332410798,32.6137012464728,32.3620962732467,32.3668435368925,7046.16437929913,0.0,1.0
2021-12-22,34.57,34.57,34.49,34.49,17860,32.8225808468869,32.8225808468869,32.7466246285545,32.7466246285545,18810.8364445863,0.0,1.0
2021-12-23,34.8234,34.85,34.82,34.82,492,33.0631721684547,33.0884276110502,33.0599440291756,33.0599440291756,518.193254800474,0.0,1.0
2021-12-27,35.1257,35.1257,34.98,35.02,15451,33.3501917284783,33.3501917284783,33.2118564658404,33.2498345750066,16273.585325045,0.0,1.0
2021-12-28,35.2357,35.29,35.23,35.24,6597,33.4546315286853,33.5061868118784,33.4492196481291,33.4587141754207,6948.21321528197,0.0,1.0
2021-12-29,35.3637,35.3699,35.29,35.36,7305,33.5761614780171,33.5820480849379,33.5061868118784,33.5726485029193,7693.90594779973,0.0,1.0
2021-12-30,35.2734,35.44,35.2734,35.4,8119,33.4904258965745,33.6486047212517,33.4904258965745,33.6106266120855,8551.24194253058,0.0,1.0
2021-12-31,35.2509,35.37,35.2499,35.2499,8878,33.4690632101685,33.5821430302108,33.4681137574393,33.4681137574393,9350.64982950936,0.0,1.0
2022-01-03,35.5507,35.5507,35.4154,35.43,881,33.7537091383691,33.7537091383691,33.6252481841145,33.6391101939601,927.902962356134,0.0,1.0
2022-01-04,36.1115,36.17,35.88,35.88,30380,34.2861622288792,34.3417052135348,34.0663639220799,34.0663639220799,31997.3802456065,0.0,1.0
2022-01-05,35.7018,36.31,35.7018,36.22,382,33.8971714457444,34.4746285956165,33.8971714457444,34.3891778499925,402.337039296303,0.0,1.0
2022-01-06,35.8734,35.97,35.8734,35.97,2547,34.0600975340674,34.1518146677038,34.0600975340674,34.1518146677038,2682.59800808294,0.0,1.0
2022-01-07,36.0458,36.11,36.0458,36.11,1434,34.2237831845737,34.2847380497855,34.2237831845737,34.2847380497855,1510.34375484529,0.0,1.0
2022-01-10,35.8773,36.1,35.565,36.1,1313,34.0638003997111,34.2752435224939,33.767286312396,34.2752435224939,1382.9019177907,0.0,1.0
2022-01-11,36.2286,36.2286,35.89,35.89,4050,34.3973431434633,34.3973431434633,34.0758584493714,34.0758584493714,4265.61520719902,0.0,1.0
2022-01-12,36.2769,36.2769,36.17,36.17,202,34.4432017102814,34.4432017102814,34.3417052135348,34.3417052135348,212.754141198569,0.0,1.0
2022-01-13,36.2245,36.39,36.2245,36.39,231,34.3934503872737,34.5505848139489,34.3934503872737,34.5505848139489,243.298052558759,0.0,1.0
2022-01-14,36.3543,36.3543,36.05,36.0904,24597,34.516689351518,34.516689351518,34.2277708860362,34.2661287762941,25906.5030250554,0.0,1.0
2022-01-18,35.8796,36.09,35.8796,36.08,7507,34.0659841409882,34.2657489952024,34.0659841409882,34.2562544679108,7906.66008899829,0.0,1.0
2022-01-19,35.5216,35.75,35.5216,35.75,871,33.7260800639507,33.9429350672897,33.7260800639507,33.9429350672897,917.370579128482,0.0,1.0
2022-01-20,34.9603,35.8134,34.9603,35.56,14265,33.193152247076,34.0031303703181,33.193152247076,33.7625390487503,15024.4446742455,0.0,1.0
2022-01-21,34.4502,34.64,34.43,34.64,6109,32.7088364099341,32.8890425379277,32.6896574648052,32.8890425379277,6434.23291377255,0.0,1.0
2022-01-24,34.5461,34.5461,33.44,33.46,1234,32.7998889266601,32.7998889266601,31.7496992629418,31.7686883175249,1299.69609029224,0.0,1.0
2022-01-25,34.5398,34.77,34.5398,34.77,43581,32.7939073744664,33.0124713927178,32.7939073744664,33.0124713927178,45901.1793444298,0.0,1.0
2022-01-26,34.3713,35.1,34.3713,35.1,3416,32.6339245896038,33.325790793339,32.6339245896038,33.325790793339,3597.86211056589,0.0,1.0
2022-01-27,34.2459,34.2459,34.2459,34.2459,1,32.5148632173677,32.5148632173677,32.5148632173677,32.5148632173677,1.05323832276519,0.0,1.0
2022-01-28,34.6179,34.6179,34.07,34.1,7197,32.8680596326134,32.8680596326134,32.3478544823094,32.376338064184,7580.15620894108,0.0,1.0
2022-01-31,35.0287,35.0287,34.48,34.48,434,33.2580948137502,33.2580948137502,32.7371301012629,32.7371301012629,457.105432080093,0.0,1.0
2022-02-01,35.3961,35.3961,35.14,35.16,2662,33.6069237464418,33.6069237464418,33.3637689025052,33.3827579570883,2803.72041520094,0.0,1.0
2022-02-02,35.6463,35.67,35.335,35.36,14737,33.8444768192763,33.8669788489573,33.5489121846904,33.5726485029193,15521.5731625906,0.0,1.0
2022-02-03,35.0242,35.45,35.0242,35.45,4288,33.253822276469,33.6580992485432,33.253822276469,33.6580992485432,4516.28592801714,0.0,1.0
2022-02-04,35.1186,35.17,35.11,35.13,4204,33.3434506141013,33.3922524843798,33.3352853206305,33.3542743752136,4427.81390890486,0.0,1.0
2022-02-07,35.1089,35.37,35.1089,35.17,7869,33.3342409226285,33.5821430302108,33.3342409226285,33.3922524843798,8287.93236183928,0.0,1.0
2022-02-08,35.4337,35.4337,35.33,35.37,3554,33.642623169058,33.642623169058,33.5441649210446,33.5821430302108,3743.20899910749,0.0,1.0
2022-02-09,35.9063,35.9063,35.68,35.78,4563,34.0913345288566,34.0913345288566,33.8764733762489,33.9714186491644,4805.92646677757,0.0,1.0
2022-02-10,35.433,35.94,35.433,35.72,5525,33.6419585521476,34.1233310858291,33.6419585521476,33.9144514854151,5819.14173327768,0.0,1.0
2022-02-11,35.1766,35.47,35.1,35.47,3879,33.3985188723923,33.6770883031263,33.325790793339,33.6770883031263,4085.51145400617,0.0,1.0
2022-02-14,34.8109,34.88,34.63,34.71,14588,33.0513040093403,33.1169111929249,32.8795480106362,32.9555042289686,15364.6406524986,0.0,1.0
2022-02-15,35.2329,35.46,35.1032,35.2,51013,33.4519730610437,33.6675937758348,33.3288290420723,33.4207360662545,53728.8465592207,0.0,1.0
2022-02-16,35.37,35.37,35.08,35.3,67283,33.5821430302108,33.5821430302108,33.3068017387559,33.51568133917,70865.0340706104,0.0,1.0
2022-02-17,34.6757,35.06,34.6757,35.06,1876,32.9229380003585,33.2878126841728,32.9229380003585,33.2878126841728,1975.8750935075,0.0,1.0
2022-02-18,34.4606,34.638,34.4399,34.51,22619,32.7187107183173,32.8871436324694,32.6990570468238,32.7656136831376,23823.1976226259,0.0,1.0
2022-02-22,34.1207,34.1207,34.1207,34.1207,297,32.3959917356775,32.3959917356775,32.3959917356775,32.3959917356775,312.811781861262,0.0,1.0
2022-02-23,33.692,34.15,33.692,34.1499,7044,31.9889613506888,32.4238107006418,31.9889613506888,32.4237157553689,7419.01074555801,0.0,1.0
2022-02-24,33.742,33.742,33.05,33.15,3488,32.0364339871466,32.0364339871466,31.3794126985713,31.4743579714868,3673.69526980498,0.0,1.0
2022-02-25,34.6119,34.75,34.6119,34.71,7036,32.8623629162384,32.9934823381347,32.8623629162384,32.9555042289686,7410.58483897589,0.0,1.0
2022-02-28,34.4675,34.5699,34.225,34.29,9123,32.7252619421485,32.8224859016139,32.4950196553284,32.5567340827235,9608.69321858683,0.0,1.0
2022-03-01,33.8491,34.13,33.8491,34.13,2344,32.138120374439,32.4048216460587,32.138120374439,32.4048216460587,2468.79062856161,0.0,1.0
2022-03-02,34.6657,34.78,34.56,34.56,657,32.913443473067,33.0219659200094,32.8130863195953,32.8130863195953,691.97757805673,0.0,1.0
2022-03-03,34.5434,34.77,34.5,34.73,9552,32.7973254042913,33.0124713927178,32.756119155846,32.9744932835516,10060.5324590531,0.0,1.0
2022-03-04,34.32,34.34,34.1099,34.11,13588,32.5852176645981,32.6042067191812,32.3857376462027,32.3858325914756,14311.4023297334,0.0,1.0
2022-03-07,33.4434,34.17,33.4434,34.13,11527,31.7529274022209,32.4427997552249,31.7529274022209,32.4048216460587,12140.6781465144,0.0,1.0
2022-03-08,33.372,34.02,33.372,34.02,21574,31.6851364773592,32.3003818458516,31.6851364773592,32.3003818458516,22722.5635753362,0.0,1.0
2022-03-09,33.9899,34.03,33.97,33.98,9715,32.2718033187041,32.3098763731432,32.2529092093939,32.2624037366854,10232.2103056638,0.0,1.0
2022-03-10,33.9313,33.9313,33.67,33.69,8191,32.2161653887756,32.2161653887756,31.9680733906474,31.9870624452305,8627.07510176968,0.0,1.0
2022-03-11,33.6674,34.26,33.6674,33.95,32507,31.9656048135516,32.5282505008488,31.9656048135516,32.2339201548108,34237.6181581281,0.0,1.0
2022-03-14,33.56,33.585,33.5,33.57,6735,31.8636335904404,31.8873699086692,31.8066664266911,31.8731281177319,7093.56010382355,0.0,1.0
2022-03-15,33.9555,33.99,33.79,33.79,34486,32.2391421448211,32.271898263977,32.082007718146,32.082007718146,36321.9767988804,0.0,1.0
2022-03-16,34.4898,34.61,34.35,34.41,57937,32.7464347380086,32.8605589560531,32.6137012464728,32.6706684102221,61021.4687060469,0.0,1.0
2022-03-17,34.9284,34.9284,34.6487,34.6599,12638,33.162864705016,33.162864705016,32.8973027766714,32.9079366472379,13310.8259231065,0.0,1.0
2022-03-18,35.1148,35.1148,34.75,34.8,9943,33.3398426937305,33.3398426937305,32.9934823381347,33.0409549745925,10472.3486432543,0.0,1.0
2022-03-21,35.1466,35.25,35.04,35.185,10449,33.3700352905176,33.4682087027122,33.2688236295897,33.4064942753172,11005.2872345735,0.0,1.0
2022-03-22,35.4064,35.445,35.38,35.39,3956,33.6167031095521,33.6533519848974,33.5916375575024,33.6011320847939,4166.61080485909,0.0,1.0
2022-03-23,34.9887,35.025,34.9887,35.025,2000,33.220116704584,33.2545818386524,33.220116704584,33.2545818386524,2106.47664553038,0.0,1.0
2022-03-24,35.2948,35.32,35.19,35.32,6709,33.5107441849784,33.5346703937531,33.4112415389629,33.5346703937531,7066.17590743166,0.0,1.0
2022-03-25,35.5238,35.5238,35.5238,35.5238,6709,33.7281688599549,33.7281688599549,33.7281688599549,33.7281688599549,7066.17590743166,0.0,1.0
2022-03-28,35.4825,35.4825,35.32,35.32,199,33.6889564622408,33.6889564622408,33.5346703937531,33.5346703937531,209.594426230273,0.0,1.0
2022-03-29,35.964,35.97,35.75,35.75,766,34.1461179513289,34.1518146677038,33.9429350672897,33.9429350672897,806.780555238136,0.0,1.0
2022-03-30,35.7182,35.91,35.68,35.9,23229,33.9127424705026,34.0948475039545,33.8764733762489,34.0853529766629,24465.6729995126,0.0,1.0
2022-03-31,35.3327,35.665,35.3327,35.665,9644,33.5467284434133,33.8622315853115,33.5467284434133,33.8622315853115,10157.4303847475,0.0,1.0
2022-04-01,35.2998,35.2998,35.2998,35.2998,52,33.5154914486241,33.5154914486241,33.5154914486241,33.5154914486241,54.76839278379,0.0,1.0
2022-04-04,35.3651,35.3651,35.04,35.32,6738,33.577490711838,33.577490711838,33.2688236295897,33.5346703937531,7096.71981879185,0.0,1.0
2022-04-05,35.0136,35.2599,35.0136,35.2599,10020,33.24375807754,33.4776082847309,33.24375807754,33.4776082847309,10553.4479941072,0.0,1.0
2022-04-06,34.9022,34.97,34.74,34.7401,15573,33.1379890435121,33.2023619385488,32.9839878108432,32.9840827561161,16402.0804004223,0.0,1.0
2022-04-07,34.997,35.08,34.8899,34.8899,670,33.227997162236,33.3068017387559,33.1263107749435,33.1263107749435,705.669676252679,0.0,1.0
2022-04-08,35.0911,35.168,35.07,35.07,976,33.3173406640495,33.3903535789215,33.2973072114643,33.2973072114643,1027.96060301883,0.0,1.0
2022-04-11,34.7568,34.93,34.7568,34.9,3699,32.999938616693,33.1643838293826,32.999938616693,33.135900247508,3895.92855590844,0.0,1.0
2022-04-12,34.6902,34.955,34.65,34.955,20023,32.9367050649313,33.1881201476115,32.8985370652193,33.1881201476115,21088.9909367274,0.0,1.0
2022-04-13,34.9961,34.9961,34.9961,34.9961,46,33.2271426547798,33.2271426547798,33.2271426547798,33.2271426547798,48.4489628471988,0.0,1.0
2022-04-14,34.8514,34.9901,34.8514,34.9901,855,33.0897568448711,33.2214459384049,33.0897568448711,33.2214459384049,900.518765964237,0.0,1.0
2022-04-18,34.8198,34.8801,34.8198,34.8801,2552,33.0597541386298,33.1170061381978,33.0597541386298,33.1170061381978,2687.86419969676,0.0,1.0
2022-04-19,35.3519,35.42,35.3299,35.3299,491,33.5649579358131,33.6296156666686,33.5440699757717,33.5440699757717,517.140016477709,0.0,1.0
2022-04-20,35.5305,35.6701,35.5305,35.6701,805,33.7345301932402,33.8670737942302,33.7345301932402,33.8670737942302,847.856849825979,0.0,1.0
2022-04-21,35.0757,35.0757,35.04,35.04,1124,33.3027190920205,33.3027190920205,33.2688236295897,33.2688236295897,1183.83987478808,0.0,1.0
2022-04-22,34.1725,34.48,34.1725,34.4799,2433,32.4451733870478,32.7371301012629,32.4451733870478,32.73703515599,2562.52883928771,0.0,1.0
2022-04-25,34.2242,34.2242,33.43,33.55,29469,32.4942600931451,32.4942600931451,31.7402047356502,31.8541390631488,31037.8801335674,0.0,1.0
2022-04-26,33.5925,33.9401,33.5925,33.94,4161,31.8944908041379,32.2245205727922,31.8944908041379,32.2244256275192,4382.52466102596,0.0,1.0
2022-04-27,33.5686,33.5686,33.5686,33.5686,189,31.8717988839111,31.8717988839111,31.8717988839111,31.8717988839111,199.062043002621,0.0,1.0
2022-04-28,34.1998,34.56,34.17,34.17,5862,32.4710934465537,32.8130863195953,32.4427997552249,32.4427997552249,6174.08304804955,0.0,1.0
2022-04-29,33.1816,33.89,33.1816,33.89,2821,31.5043606777281,32.1769529910615,31.5043606777281,32.1769529910615,2971.18530852061,0.0,1.0
2022-05-02,33.3811,33.3811,33.24,33.25,2423,31.6937764971945,31.6937764971945,31.5598087171108,31.5693032444023,2551.99645606006,0.0,1.0
2022-05-03,33.6753,33.865,33.4999,33.4999,7660,31.9731054901119,32.1532166728326,31.8065714814181,31.8065714814181,8067.80555238137,0.0,1.0
2022-05-04,34.6382,34.6382,33.6,33.75,15966,32.8873335230152,32.8873335230152,31.9016116996066,32.0440296089798,16816.0030612691,0.0,1.0
2022-05-05,33.6502,33.7001,33.59,33.7001,19517,31.9492742266101,31.996651917795,31.892117172315,31.996651917795,20556.0523454083,0.0,1.0
2022-05-06,33.528,33.6,33.23,33.23,18056,31.8332511031074,31.9016116996066,31.5503141898192,31.5503141898192,19017.2711558483,0.0,1.0
2022-05-09,32.6236,32.81,32.6236,32.81,3436,30.9745660548597,31.1515440435741,30.9745660548597,31.1515440435741,3618.92687702119,0.0,1.0
2022-05-10,32.5743,32.785,32.5743,32.785,5234,30.9277580353123,31.1278077253453,30.9277580353123,31.1278077253453,5512.64938135301,0.0,1.0
2022-05-11,32.2657,33.07,32.2657,32.83,47558,30.6347569230951,31.3984017531544,30.6347569230951,31.1705330981572,50089.908154067,0.0,1.0
2022-05-12,32.3176,32.3176,31.89,32.001,12500,30.6840335197382,30.6840335197382,30.2780475327516,30.3834367856878,13165.4790345649,0.0,1.0
2022-05-13,33.0174,33.16,32.81,32.835,54496,31.3484605396009,31.4838524987784,31.1515440435741,31.175280361803,57397.2756374118,0.0,1.0
2022-05-16,33.08,33.29,32.94,33.08,23853,31.407896280446,31.6072813535685,31.2749728983643,31.407896280446,25122.8937129181,0.0,1.0
2022-05-17,33.6651,33.68,33.39,33.42,126706,31.9634210722745,31.9775679179389,31.702226626484,31.7307102083587,133451.614924286,0.0,1.0
2022-05-18,32.55,32.97,32.52,32.97,18969,30.9046863339938,31.3034564802389,30.8762027521192,31.3034564802389,19978.8777445329,0.0,1.0
2022-05-19,32.4353,32.5901,32.2,32.5901,66282,30.7957841059598,30.942759388433,30.5723778787896,30.942759388433,69810.7425095223,0.0,1.0
2022-05-20,32.6,32.6,32.07,32.5367,2599,30.9521589704516,30.9521589704516,30.4489490239995,30.8920586126961,2737.36640086673,0.0,1.0
2022-05-23,33.0345,33.15,33.0345,33.1099,3483,31.3646961812694,31.4743579714868,31.3646961812694,31.4362849170477,3668.42907819116,0.0,1.0
2022-05-24,32.899,32.9501,32.56,32.6,107001,31.2360453364689,31.2845623709287,30.9141808612854,30.9521589704516,112697.553774198,0.0,1.0
2022-05-25,33.3353,33.375,33.11,33.3,16905,31.6502915621992,31.6879848355467,31.4363798623206,31.6167758808601,17804.9938463456,0.0,1.0
2022-05-26,33.9108,33.96,33.63,33.63,1547,32.1967016078279,32.2434146821023,31.9300952814812,31.9300952814812,1629.35968531775,0.0,1.0
2022-05-27,34.5845,34.5845,34.25,34.2501,873,32.8363479114596,32.8363479114596,32.5187559735573,32.5188509188302,919.477055774012,0.0,1.0
2022-05-31,34.3564,34.56,34.3564,34.55,3104,32.6197777439394,32.8130863195953,32.6197777439394,32.8035917923038,3269.25175386315,0.0,1.0
2022-06-01,34.11,34.46,34.0,34.46,8507,32.3858325914756,32.7181410466798,32.2813927912685,32.7181410466798,8959.89841176348,0.0,1.0
2022-06-02,34.5311,34.5311,33.99,33.99,12518,32.7856471357227,32.7856471357227,32.271898263977,32.271898263977,13184.4373243747,0.0,1.0
2022-06-03,34.196,34.37,34.175,34.37,20349,32.4674855261829,32.6326903010559,32.4475470188706,32.6326903010559,21432.3466299489,0.0,1.0
2022-06-06,34.2526,34.461,34.25,34.461,7121,32.5212245506531,32.719090499409,32.5187559735573,32.719090499409,7500.11009641092,0.0,1.0
2022-06-07,34.6265,34.6265,34.1,34.1,17983,32.8762249260841,32.8762249260841,32.376338064184,32.376338064184,18940.3847582864,0.0,1.0
2022-06-08,34.3,34.48,34.25,34.48,20129,32.566228610015,32.7371301012629,32.5187559735573,32.7371301012629,21200.6341989405,0.0,1.0
2022-06-09,33.4857,34.0,33.4857,33.94,10621,31.7930892526641,32.2813927912685,31.7930892526641,32.2244256275192,11186.4442260891,0.0,1.0
2022-06-10,32.75,32.75,32.6799,32.6799,11018,31.0945768798248,31.0945768798248,31.0280202435111,31.0280202435111,11604.5798402269,0.0,1.0
2022-06-13,31.229,31.94,31.229,31.94,7698,29.6504592787801,30.3255201692093,29.6504592787801,30.3255201692093,8107.82860864645,0.0,1.0
2022-06-14,31.1236,31.21,31.1,31.17,2258,29.5503869611272,29.6324196769262,29.5279798767192,29.59444156776,2378.2121328038,0.0,1.0
2022-06-15,31.34,31.55,31.3117,31.32,1444,29.7558485317163,29.9552336048389,29.7289790194813,29.7368594771332,1520.87613807294,0.0,1.0
2022-06-16,30.2989,30.48,30.26,30.48,29804,28.7673732953931,28.9393191846431,28.730439584229,28.9393191846431,31390.7149716938,0.0,1.0
2022-06-17,30.4068,30.56,30.18,30.18,26156,28.8698192448689,29.0152754029755,28.6544833658966,28.6544833658966,27548.5015702464,0.0,1.0
2022-06-21,30.97,31.03,30.84,30.84,1187,29.404551021929,29.4615181856783,29.2811221671389,29.2811221671389,1250.19388912228,0.0,1.0
2022-06-22,30.931,31.04,30.9,30.9,19072,29.367522365492,29.4710127129699,29.3380893308882,29.3380893308882,20087.3612917777,0.0,1.0
2022-06-23,30.9575,31.04,30.66,31.01,25317,29.3926828628146,29.4710127129699,29.110220675891,29.4425291310952,26664.8346174463,0.0,1.0
2022-06-24,31.8923,31.8923,31.75,31.792,26236,30.2802312740286,30.2802312740286,30.1451241506699,30.1850011652944,27632.7606360676,0.0,1.0
2022-06-27,31.8939,31.98,31.8939,31.9799,921,30.2817503983953,30.3634982783755,30.2817503983953,30.3634033331026,970.03249526674,0.0,1.0
2022-06-28,31.5471,31.92,31.5471,31.91,29596,29.9524801919243,30.3065311146262,29.9524801919243,30.2970365873347,31171.6414005586,0.0,1.0
2022-06-29,31.3648,31.37,31.28,31.28,5816,29.7793949593994,29.784332113591,29.6988813679671,29.6988813679671,6125.63408520235,0.0,1.0
2022-06-30,30.972,31.04,30.92,31.04,446,29.4064499273873,29.4710127129699,29.3570783854713,29.4710127129699,469.744291953276,0.0,1.0
2022-07-01,31.4098,31.4098,31.305,31.33,1362,29.8221203322114,29.8221203322114,29.7226176861959,29.7463540044248,1434.51059560619,0.0,1.0
2022-07-05,31.2589,31.2589,30.79,30.79,1134,29.6788479153819,29.6788479153819,29.2336495306811,29.2336495306811,1194.37225801573,0.0,1.0
2022-07-06,31.2193,31.2193,31.09,31.09,10045,29.6412495873073,29.6412495873073,29.5184853494276,29.5184853494276,10579.7789521764,0.0,1.0
2022-07-07,31.688,31.6901,31.6399,31.6499,1191,30.0862580814623,30.0882519321935,30.0405894051899,30.0500839324815,1254.40684241334,0.0,1.0
2022-07-08,31.6288,31.7,31.59,31.66,9323,30.0300504798963,30.0976515142121,29.9932117140051,30.0596734050459,9819.34088313988,0.0,1.0
2022-07-11,31.2665,31.46,31.2554,31.3701,2359,29.6860637561235,29.8697828592149,29.6755248308298,29.7844270588639,2484.58920340308,0.0,1.0
2022-07-12,31.1335,31.4,31.08,31.34,1912,29.5597865431459,29.8128156954656,29.5089908221361,29.7558485317163,2013.79167312704,0.0,1.0
2022-07-13,30.9452,31.09,30.9452,31.09,4364,29.381004594246,29.5184853494276,29.381004594246,29.5184853494276,4596.33204054729,0.0,1.0
2022-07-14,30.5822,30.5822,30.5822,30.5822,81,29.0363532535627,29.0363532535627,29.0363532535627,29.0363532535627,85.3123041439805,0.0,1.0
2022-07-15,31.3143,31.3143,30.94,30.94,4507,29.7314475965771,29.7314475965771,29.3760674400544,29.3760674400544,4746.94512070271,0.0,1.0
2022-07-18,31.2261,31.64,31.11,31.64,22450,29.6477058658656,30.0406843504628,29.5374744040107,30.0406843504628,23645.2003460785,0.0,1.0
2022-07-19,32.0886,32.0886,31.8699,31.8699,244,30.4666088447617,30.4666088447617,30.2589635328956,30.2589635328956,256.990150754707,0.0,1.0
2022-07-20,32.215,32.25,32.215,32.24,25963,30.5866196697269,30.6198505152474,30.5866196697269,30.6103559879558,27345.2265739527,0.0,1.0
2022-07-21,32.23,32.26,31.8,32.1,10046,30.6008614606643,30.6293450425389,30.1925967871276,30.4774326058741,10580.8321904991,0.0,1.0
2022-07-22,32.0855,32.22,32.0199,32.22,3030,30.4636655413014,30.5913669333727,30.4013814422688,30.5913669333727,3191.31211797853,0.0,1.0
2022-07-25,32.3034,32.305,32.18,32.305,10175,30.6705512909842,30.6720704153509,30.5533888242065,30.6720704153509,10716.6999341358,0.0,1.0
2022-07-26,32.1099,32.16,32.035,32.1599,12557,30.4868321878928,30.5343997696234,30.415718178479,30.5343048243505,13225.5136189625,0.0,1.0
2022-07-27,32.6605,32.73,32.31,32.3399,6905,31.0096008605655,31.0755878252417,30.6768176789967,30.7052063155984,7272.61061869364,0.0,1.0
2022-07-28,32.8272,32.85,32.8,32.8,4682,31.1678746305156,31.1895221527403,31.1420495162826,31.1420495162826,4931.26182718662,0.0,1.0
2022-07-29,33.1242,33.23,32.975,32.975,16256,31.4498620910746,31.5503141898192,31.3082037438847,31.3082037438847,17121.442174871,0.0,1.0
2022-08-01,33.0849,33.0849,32.98,32.98,1441,31.4125485988188,31.4125485988188,31.3129510075305,31.3129510075305,1517.71642310464,0.0,1.0
2022-08-02,32.9049,33.14,32.9049,32.98,19462,31.2416471075709,31.4648634441953,31.2416471075709,31.3129510075305,20498.1242376562,0.0,1.0
2022-08-03,33.1625,33.25,33.1625,33.2199,6807,31.4862261306013,31.5693032444023,31.4862261306013,31.5407247172548,7169.39326306265,0.0,1.0
2022-08-04,32.9777,33.02,32.96,32.99,11304,31.3107672662534,31.3509291166967,31.2939619529474,31.322445534822,11905.8060005377,0.0,1.0
2022-08-05,33.0267,33.04,32.87,32.87,8303,31.357290449982,31.3699181712798,31.2085112073234,31.2085112073234,8745.03779391939,0.0,1.0
2022-08-08,33.1082,33.16,33.1072,33.16,1060,31.4346708474081,31.4838524987784,31.433721394679,31.4838524987784,1116.4326221311,0.0,1.0
2022-08-09,33.084,33.1,33.07,33.07,1358,31.4116940913626,31.4268853350291,31.3984017531544,31.3984017531544,1430.29764231513,0.0,1.0
2022-08-10,33.7201,33.78,33.6999,33.6999,7824,32.0156409723781,32.0725131908544,31.9964620272491,31.9964620272491,8240.53663731484,0.0,1.0
2022-08-11,33.9156,34.14,33.91,34.14,16388,32.2012589809279,32.4143161733502,32.1959420456446,32.4143161733502,17260.4696334759,0.0,1.0
2022-08-12,34.368,34.38,34.17,34.1801,7593,32.6307913955976,32.6421848283474,32.4427997552249,32.4523892277893,7997.23858475609,0.0,1.0
2022-08-15,34.3916,34.3916,34.105,34.105,2780,32.6531984800056,32.6531984800056,32.3810853278298,32.3810853278298,2928.00253728723,0.0,1.0
2022-08-16,34.4762,34.91,34.395,34.58,9615,32.7335221808921,33.1453947747995,32.6564266192847,32.8320753741784,10126.8864733873,0.0,1.0
2022-08-17,34.2082,34.24,34.2,34.24,1618,32.4790688494786,32.5092614462657,32.4712833370995,32.5092614462657,1704.13960623408,0.0,1.0
2022-08-18,34.22,34.3799,34.22,34.34,3014,32.4902723916826,32.6420898830745,32.4902723916826,32.6042067191812,3174.46030481429,0.0,1.0
2022-08-19,34.0111,34.11,33.92,33.935,9279,32.2919317165622,32.3858325914756,32.2054365729361,32.2196783638735,9772.99839693819,0.0,1.0
2022-08-22,33.3428,33.4999,33.3428,33.4999,813,31.6574124576679,31.8065714814181,31.6574124576679,31.8065714814181,856.2827564081,0.0,1.0
2022-08-23,33.3689,33.43,33.355,33.41,2464,31.6821931738988,31.7402047356502,31.6689957809636,31.7212156810671,2595.17922729343,0.0,1.0
2022-08-24,33.418,33.59,33.31,33.375,11504,31.7288113029003,31.892117172315,31.6262704081516,31.6879848355467,12116.4536650908,0.0,1.0
2022-08-25,33.7948,33.8,33.59,33.68,8419,32.0865650912459,32.0915022454375,31.892117172315,31.9775679179389,8867.21343936015,0.0,1.0
2022-08-26,32.8933,32.94,32.8933,32.94,1219,31.2306334559127,31.2749728983643,31.2306334559127,31.2749728983643,1283.89751545077,0.0,1.0
2022-08-29,32.7519,32.7519,32.7519,32.7519,33,31.0963808400102,31.0963808400102,31.0963808400102,31.0963808400102,34.7568646512513,0.0,1.0
2022-08-30,32.3399,32.3399,32.3,32.3299,5418,30.7052063155984,30.7052063155984,30.6673231517051,30.6957117883068,5706.4452327418,0.0,1.0
2022-08-31,32.1677,32.34,32.1,32.33,14118,30.5417105556379,30.7053012608713,30.4774326058741,30.6958067335798,14869.618640799,0.0,1.0
2022-09-01,32.173,32.173,30.43,31.83,21500,30.5467426551024,30.5467426551024,28.8918465481853,30.2210803690023,22644.6239394516,0.0,1.0
2022-09-02,31.87,32.46,31.85,32.46,5018,30.2590584781685,30.8192355883699,30.2400694235854,30.8192355883699,5285.14990363572,0.0,1.0
2022-09-06,31.787,31.99,31.787,31.98,2038,30.1802539016486,30.3729928056671,30.1802539016486,30.3634982783755,2146.49970179546,0.0,1.0
2022-09-07,32.3452,32.3452,32.26,32.26,3474,30.7102384150629,30.7102384150629,30.6293450425389,30.6293450425389,3658.94993328627,0.0,1.0
2022-09-08,32.5757,32.5757,32.5757,32.5757,12,30.9290872691331,30.9290872691331,30.9290872691331,30.9290872691331,12.6388598731823,0.0,1.0
2022-09-09,33.1026,33.1026,32.92,32.93,4573,31.4293539121249,31.4293539121249,31.2559838437812,31.2654783710727,4816.45885000522,0.0,1.0
2022-09-12,33.3858,33.3858,33.3858,33.3858,107,31.6982389250216,31.6982389250216,31.6982389250216,31.6982389250216,112.696500535875,0.0,1.0
2022-09-13,32.22,32.24,32.1932,32.1999,10427,30.5913669333727,30.6103559879558,30.5659216002314,30.5722829335167,10982.1159914727,0.0,1.0
2022-09-14,32.0932,32.0932,31.95,31.95,8520,30.4709763273159,30.4709763273159,30.3350146965009,30.3350146965009,8973.59050995942,0.0,1.0
2022-09-15,31.9046,31.9046,31.9046,31.9046,2,30.2919095425972,30.2919095425972,30.2919095425972,30.2919095425972,2.10647664553038,0.0,1.0
2022-09-16,31.5984,31.5984,30.77,30.77,92460,30.00118711693,30.00118711693,29.214660476098,29.214660476098,97382.4153228695,0.0,1.0
2022-09-19,31.7103,31.7103,31.7103,31.7103,18,30.1074308773224,30.1074308773224,30.1074308773224,30.1074308773224,18.9582898097735,0.0,1.0
2022-09-20,31.3277,31.3277,31.21,31.21,10822,29.7441702631477,29.7441702631477,29.6324196769262,29.6324196769262,11398.1451289649,0.0,1.0
2022-09-21,30.8211,31.5,30.8211,31.5,538,29.2631775105578,29.9077609683811,29.2631775105578,29.9077609683811,566.642217647674,0.0,1.0
2022-09-22,30.5498,30.575,30.5498,30.575,267,29.0055909851381,29.0295171939128,29.0055909851381,29.0295171939128,281.214632178306,0.0,1.0
2022-09-23,29.8824,29.8824,29.77,29.875,5530,28.3719262337001,28.3719262337001,28.2652077469431,28.3649002835043,5824.4079248915,0.0,1.0
2022-09-26,29.4999,29.8501,29.49,29.8501,18813,28.0087605647983,28.3412589105484,27.9993609827797,28.3412589105484,19814.5725661815,0.0,1.0
2022-09-27,29.363,29.6999,29.363,29.6999,5554,27.878780486177,28.1986511106293,27.878780486177,28.1986511106293,5849.68564463787,0.0,1.0
2022-09-28,30.1577,30.26,29.93,30.01,25415,28.6333105700364,28.730439584229,28.4171201836079,28.4930764019403,26768.0519730774,0.0,1.0
2022-09-29,29.67,29.745,29.57,29.5999,17583,28.1702624740276,28.2414714287142,28.0753172011121,28.1037058377138,18519.0894291803,0.0,1.0
2022-09-30,29.321,29.87,29.321,29.87,606,27.8389034715525,28.3601530198586,27.8389034715525,28.3601530198586,638.262423595706,0.0,1.0
2022-10-03,30.19,30.22,30.02,30.02,2251,28.6639778931881,28.6924614750628,28.5025709292318,28.5025709292318,2370.83946454445,0.0,1.0
2022-10-04,31.0901,31.0901,30.925,30.925,24962,29.5185802947005,29.5185802947005,29.361825649117,29.361825649117,26290.9350128647,0.0,1.0
2022-10-05,31.13,31.26,30.685,30.685,16350,29.5564634585938,29.679892313384,29.1339569941198,29.1339569941198,17220.4465772109,0.0,1.0
2022-10-06,30.7727,30.83,30.76,30.76,9865,29.2172239984667,29.2716276398473,29.2051659488065,29.2051659488065,10390.1960540786,0.0,1.0
2022-10-07,30.0766,30.16,30.0766,30.135,7043,28.556309953702,28.6354943113135,28.556309953702,28.6117579930846,7417.95750723523,0.0,1.0
2022-10-10,29.9414,29.996,29.81,29.996,745,28.4279439447202,28.4797840637321,28.3031858561093,28.4797840637321,784.662550460068,0.0,1.0
2022-10-11,29.8107,30.14,29.8,30.1399,2944,28.3038504730197,28.6165052567304,28.2936913288177,28.6164103114575,3100.73362222072,0.0,1.0
2022-10-12,29.7225,29.95,29.7225,29.9499,8603,28.2201087423082,28.436109238191,28.2201087423082,28.436014292918,9061.00929074894,0.0,1.0
2022-10-13,30.5752,30.5752,30.5752,30.5752,8603,29.0297070844586,29.0297070844586,29.0297070844586,29.0297070844586,9061.00929074895,0.0,1.0
2022-10-14,30.0274,30.16,30.0274,30.1599,499,28.5095968794276,28.6354943113135,28.5095968794276,28.6353993660406,525.56592305983,0.0,1.0
2022-10-17,30.6352,30.7,30.6352,30.7,213,29.0866742482079,29.1481987850572,29.0866742482079,29.1481987850572,224.339762748986,0.0,1.0
2022-10-18,31.09,31.09,30.9887,30.99,6822,29.5184853494276,29.5184853494276,29.4223057879642,29.4235400765121,7185.19183790414,0.0,1.0
2022-10-19,30.7403,30.7403,30.64,30.64,13299,29.1864617300421,29.1864617300421,29.0912316213079,29.0912316213079,14007.0164544543,0.0,1.0
2022-10-20,30.53,30.96,30.4199,30.96,12281,28.9867918211008,29.3950564946375,28.8822570756209,29.3950564946375,12934.8198418793,0.0,1.0
2022-10-21,31.1882,31.1882,30.8217,30.83,408,29.6117216074306,29.6117216074306,29.2637471821953,29.2716276398473,429.721235688198,0.0,1.0
2022-10-24,31.5557,31.645,31.44,31.44,3166,29.9606454853951,30.0454316141086,29.8507938046318,29.8507938046318,3334.55252987459,0.0,1.0
2022-10-25,32.058,32.058,31.8899,31.89,2179,30.4375555912496,30.4375555912496,30.2779525874787,30.2780475327516,2295.00630530535,0.0,1.0
2022-10-26,32.13,32.5003,32.13,32.35,4828,30.5059161877488,30.8574985333548,30.5059161877488,30.7147957881629,5085.03462231034,0.0,1.0
2022-10-27,32.154,32.44,32.154,32.3701,1090,30.5287030532485,30.8002465337868,30.5287030532485,30.7338797880189,1148.02977181406,0.0,1.0
2022-10-28,32.8339,32.8339,32.79,32.79,610,31.1742359638009,31.1742359638009,31.132554988991,31.132554988991,642.475376886767,0.0,1.0
2022-10-31,32.6769,32.86,32.6769,32.8599,403,31.0251718853236,31.1990166800319,31.0251718853236,31.198921734759,424.455044074372,0.0,1.0
2022-11-01,32.7954,32.81,32.77,32.81,825,31.1376820337285,31.1515440435741,31.1135659344079,31.1515440435741,868.921616281282,0.0,1.0
2022-11-02,32.1213,32.63,32.1213,32.55,57478,30.4976559490051,30.9806425523262,30.4976559490051,30.9046863339938,60538.0323158977,0.0,1.0
2022-11-03,31.86,31.98,31.77,31.77,2298,30.2495639508769,30.3634982783755,30.164113205253,30.164113205253,2420.34166571441,0.0,1.0
2022-11-04,32.2095,32.37,31.91,32.37,4256,30.5813976797166,30.7337848427459,30.2970365873347,30.7337848427459,4482.58230168865,0.0,1.0
2022-11-07,32.5371,32.57,32.345,32.3642,8050,30.8924383937877,30.9236753885769,30.7100485245171,30.7282780169168,8478.5684982598,0.0,1.0
2022-11-08,32.7734,32.84,32.71,32.71,7721,31.1167940736871,31.1800276254488,31.0565987706586,31.0565987706586,8132.05309007003,0.0,1.0
2022-11-09,32.214,32.4,32.214,32.3499,8900,30.5856702169978,30.7622684246206,30.5856702169978,30.7147008428899,9373.82107261019,0.0,1.0
2022-11-10,33.7096,33.73,33.225,33.225,8430,32.0056717187219,32.0250405543967,31.5455669261734,31.5455669261734,8878.79906091057,0.0,1.0
2022-11-11,34.0285,34.15,34.0285,34.1,3160,32.3084521940495,32.4238107006418,32.3084521940495,32.376338064184,3328.233099938,0.0,1.0
2022-11-14,33.6966,34.11,33.6966,34.11,2378,31.9933288332429,32.3858325914756,31.9933288332429,32.3858325914756,2504.60073153563,0.0,1.0
2022-11-15,33.8592,34.15,33.7099,34.15,2893,32.1477098470035,32.4238107006418,32.0059565545407,32.4238107006418,3047.0184677597,0.0,1.0
2022-11-16,33.6412,33.8065,33.63,33.77,3519,31.9407291520477,32.097673688177,31.9300952814812,32.0630186635629,3706.34565781071,0.0,1.0
2022-11-17,33.4963,33.56,33.385,33.56,1720,31.8031534515932,31.8636335904404,31.6974793628382,31.8636335904404,1811.56991515613,0.0,1.0
2022-11-18,33.7159,33.785,33.6,33.62,13444,32.0116532709156,32.0772604545002,31.9016116996066,31.9206007541896,14159.7360112552,0.0,1.0
2022-11-21,33.742,33.742,33.56,33.605,1859,32.0364339871466,32.0364339871466,31.8636335904404,31.9063589632523,1957.97004202049,0.0,1.0
2022-11-22,34.1923,34.1923,34.0501,34.0501,2946,32.463972551085,32.463972551085,32.3289603729992,32.3289603729992,3102.84009886626,0.0,1.0
2022-11-23,34.2761,34.2761,34.2761,34.2761,2,32.5435366897882,32.5435366897882,32.5435366897882,32.5435366897882,2.10647664553038,0.0,1.0
2022-11-25,34.3532,34.4399,34.3532,34.4399,268,32.6167394952061,32.6990570468238,32.6167394952061,32.6990570468238,282.267870501071,0.0,1.0
2022-11-28,33.87,34.14,33.87,34.14,2303,32.1579639364784,32.4143161733502,32.1579639364784,32.4143161733502,2425.60785732823,0.0,1.0
2022-11-29,34.022,34.07,33.9299,34.07,2816,32.3022807513099,32.3478544823094,32.2148361549548,32.3478544823094,2965.91911690678,0.0,1.0
2022-11-30,34.7074,34.7074,34.7074,34.7074,127,32.9530356518727,32.9530356518727,32.9530356518727,32.9530356518727,133.761266991179,0.0,1.0
2022-12-01,34.7449,34.8125,34.7449,34.8125,297,32.9886401292161,33.0528231337069,32.9886401292161,33.0528231337069,312.811781861261,0.0,1.0
2022-12-02,34.6337,34.6337,34.57,34.57,3652,32.883060985734,32.883060985734,32.8225808468869,32.8225808468869,3846.42635473848,0.0,1.0
2022-12-05,34.0438,34.3699,34.0438,34.3699,328,32.3229788208055,32.632595355783,32.3229788208055,32.632595355783,345.462169866983,0.0,1.0
2022-12-06,33.6239,33.6239,33.6239,33.6239,9,31.9243036198334,31.9243036198334,31.9243036198334,31.9243036198334,9.47914490488671,0.0,1.0
2022-12-07,33.5825,33.68,33.5825,33.68,2789,31.8849962768463,31.9775679179389,31.8849962768463,31.9775679179389,2937.48168219212,0.0,1.0
2022-12-08,33.6963,33.72,33.64,33.72,16659,31.9930439974242,32.0155460271051,31.9395898087727,32.0155460271051,17545.8972189453,0.0,1.0
2022-12-09,33.5278,33.75,33.5278,33.75,1655,31.8330612125616,32.0440296089798,31.8330612125616,32.0440296089798,1743.10942417639,0.0,1.0
2022-12-12,34.0306,34.0306,33.7699,33.77,2088,32.3104460447807,32.3104460447807,32.06292371829,32.0630186635629,2199.16161793372,0.0,1.0
2022-12-13,34.188,34.71,34.188,34.71,390,32.4598899043497,32.9555042289686,32.4598899043497,32.9555042289686,410.762945878424,0.0,1.0
2022-12-14,33.44,33.71,33.28,33.64,21257,32.3187729256114,32.5797199558122,32.1641376484553,32.5120670220564,21994.4637637121,0.59937019,1.0
2022-12-15,32.6648,32.7399,32.5901,32.65,818,31.5695650077904,31.6421469410055,31.4973696627682,31.5552612446535,846.378668613469,0.0,1.0
2022-12-16,32.4319,32.54,32.2,32.54,5386,31.3444740324801,31.4489494916087,31.1203495276521,31.4489494916087,5572.85514566278,0.0,1.0
2022-12-19,32.22,32.57,32.08,32.41,50191,31.1396789372966,31.4779436060754,31.0043730697851,31.3233083289194,51932.2637608541,0.0,1.0
2022-12-20,32.2357,32.36,32.2357,32.36,10453,31.1548525238676,31.2749848048081,31.1548525238676,31.2749848048081,10815.6433044212,0.0,1.0
2022-12-21,32.5987,32.69,32.5987,32.62,6652,31.5056813089153,31.5939200639425,31.5056813089153,31.5262671301867,6882.77616579071,0.0,1.0
2022-12-22,32.325,32.34,32.02,32.34,32484,31.2411583379303,31.2556553951636,30.9463848408516,31.2556553951636,33610.9592557945,0.0,1.0
2022-12-23,32.5889,32.5889,32.4999,32.4999,1484,31.4962098981895,31.4962098981895,31.4101940252714,31.4101940252714,1535.48403939167,0.0,1.0
2022-12-27,32.6504,32.81,32.6,32.69,31630,31.5556478328463,31.7098965218095,31.5069377205422,31.5939200639425,32727.3316482201,0.0,1.0
2022-12-28,32.3015,32.78,32.3015,32.72,18482,31.218446281598,31.6809024073427,31.218446281598,31.6229141784092,19123.1913854696,0.0,1.0
2022-12-29,32.7291,32.79,32.6899,32.6899,24666,31.6317090597975,31.690567112165,31.5938234168942,31.5938234168942,25521.7313447675,0.0,1.0
2022-12-30,32.6366,32.6366,32.4099,32.59,18453,31.5423105401916,31.5423105401916,31.3232116818712,31.4972730157199,19093.1852957511,0.0,1.0
2023-01-03,32.5966,32.68,32.51,32.68,2804,31.5036517209026,31.5842553591202,31.4199553771419,31.5842553591202,2901.27846796109,0.0,1.0
2023-01-04,32.9295,33.15,32.76,32.88,10183,31.8253897444354,32.0384964857661,31.6615729976982,31.7775494555653,10536.2762622139,0.0,1.0
2023-01-05,32.7452,32.84,32.68,32.7402,25867,31.6472692345613,31.7388906362763,31.5842553591202,31.6424368821502,26764.3973362159,0.0,1.0
2023-01-06,33.4555,33.5599,33.16,33.16,1918,32.3337532180859,32.4346527364302,32.0481611905883,32.0481611905883,1984.54069242131,0.0,1.0
2023-01-09,33.3524,33.76,33.3524,33.76,174,32.2341101113685,32.6280434799234,32.2341101113685,32.6280434799234,180.036538311422,0.0,1.0
2023-01-10,33.4933,33.4933,33.4,33.4,1570,32.370285802314,32.370285802314,32.2801141063224,32.2801141063224,1624.46761579847,0.0,1.0
2023-01-11,33.804,33.804,33.57,33.58,14546,32.6705681811414,32.6705681811414,32.4444140883007,32.4540787931229,15050.6407257353,0.0,1.0
2023-01-12,33.9534,33.9534,33.73,33.73,264,32.8149588711858,32.8149588711858,32.5990493654567,32.5990493654567,273.158885713883,0.0,1.0
2023-01-13,34.0323,34.0323,33.98,33.99,6146,32.8912133922334,32.8912133922334,32.840666986013,32.8503316908353,6359.2216348391,0.0,1.0
2023-01-17,33.8943,33.96,33.8943,33.96,8470,32.7578404656863,32.8213375763685,32.7578404656863,32.8213375763685,8763.8475833204,0.0,1.0
2023-01-18,33.3657,33.86,33.35,33.86,1628,32.246964168782,32.724690528146,32.2317905822111,32.724690528146,1684.47979523561,0.0,1.0
2023-01-19,33.2237,33.2237,33.065,33.09,535,32.1097253603061,32.1097253603061,31.9563464947769,31.9805082568326,553.560620670178,0.0,1.0
2023-01-20,33.7223,33.7223,33.32,33.32,58674,32.5916075427436,32.5916075427436,32.2027964677444,32.2027964677444,60709.5623499103,0.0,1.0
2023-01-23,34.0887,34.12,34.0607,34.12,586,32.9457223274309,32.9759728535245,32.9186611539286,32.9759728535245,606.329950864906,0.0,1.0
2023-01-24,33.9948,34.12,33.9948,34.12,27869,32.8549707491499,32.9759728535245,32.8549707491499,32.9759728535245,28835.8522195462,0.0,1.0
2023-01-25,34.0705,34.09,33.8499,33.8499,17677,32.9281325646544,32.9469787390578,32.7149291762755,32.7149291762755,18290.263722592,0.0,1.0
2023-01-26,34.3763,34.3763,34.3763,34.3763,41,33.2236792381189,33.2236792381189,33.2236792381189,33.2236792381189,42.422402705565,0.0,1.0
2023-01-27,34.4054,34.51,34.4054,34.483,1858,33.2518035291516,33.3528963415924,33.2518035291516,33.3268016385723,1922.45912748634,0.0,1.0
2023-01-30,34.042,34.185,34.042,34.185,213,32.900588155911,33.0387934348692,32.900588155911,33.0387934348692,220.389555519155,0.0,1.0
2023-01-31,34.5098,34.5098,34.5098,34.5098,40,33.3527030474959,33.3527030474959,33.3527030474959,33.3527030474959,41.3877099566489,0.0,1.0
2023-02-01,34.7204,34.7204,34.27,34.36,13088,33.5562417310526,33.5562417310526,33.1209434258583,33.2079257692586,13542.0586978155,0.0,1.0
2023-02-02,34.9098,35.06,34.89,35.06,2977,33.739291240386,33.8844551068162,33.720155124838,33.8844551068162,3080.28031352359,0.0,1.0
2023-02-03,34.6861,34.97,34.6861,34.82,7042,33.5230917935122,33.797472763416,33.5230917935122,33.6525021910822,7286.30633786804,0.0,1.0
2023-02-06,34.5026,34.54,34.5026,34.53,4455,33.3457444600239,33.3818904560591,33.3457444600239,33.3722257512369,4609.55619642177,0.0,1.0
2023-02-07,34.9087,34.9087,34.3,34.3,34405,33.7382281228556,33.7382281228556,33.1499375403251,33.1499375403251,35598.6040264626,0.0,1.0
2023-02-08,34.6996,34.8835,34.665,34.87,8746,33.5361391450223,33.7138730667035,33.5026992663373,33.7008257151934,9049.42278202127,0.0,1.0
2023-02-09,34.3696,34.71,34.31,34.71,11571,33.2172038858879,33.5461904380374,33.1596022451473,33.5461904380374,11972.4297977096,0.0,1.0
2023-02-10,34.5,34.5,34.35,34.35,1298,33.3432316367701,33.3432316367701,33.1982610644363,33.1982610644363,1343.03118809326,0.0,1.0
2023-02-13,34.7844,34.7844,34.6,34.6,2856,33.618095841915,33.618095841915,33.4398786849926,33.4398786849926,2955.08249090473,0.0,1.0
2023-02-14,34.7993,34.7993,34.65,34.68,8974,33.6324962521001,33.6324962521001,33.4882022091039,33.5171963235707,9285.33272877418,0.0,1.0
2023-02-15,34.832,34.89,34.68,34.68,4823,33.6640998368689,33.720155124838,33.5171963235707,33.5171963235707,4990.32312802294,0.0,1.0
2023-02-16,34.5526,34.72,34.5526,34.67,2807,33.3940679841352,33.5558551428597,33.3940679841352,33.5075316187484,2904.38254620783,0.0,1.0
2023-02-17,34.5094,34.5094,34.36,34.36,655,33.352316459303,33.352316459303,33.2079257692586,33.2079257692586,677.723750540126,0.0,1.0
2023-02-21,33.92,33.9996,33.79,33.9601,12631,32.7826787570795,32.8596098074646,32.6570375943902,32.8214342234167,13069.2041115608,0.0,1.0
2023-02-22,33.8498,34.06,33.8498,33.88,9105,32.7148325292273,32.917984624591,32.7148325292273,32.7440199377905,9420.87747888219,0.0,1.0
2023-02-23,33.9463,34.05,33.75,34.05,4163,32.808096930762,32.9083199197688,32.6183787751012,32.9083199197688,4307.42591373823,0.0,1.0
2023-02-24,33.653,33.653,33.58,33.58,514,32.5246311383254,32.5246311383254,32.4540787931229,32.4540787931229,531.832072942937,0.0,1.0
2023-02-27,33.6674,33.99,33.6674,33.99,1438,32.5385483132694,32.8503316908353,32.5385483132694,32.8503316908353,1487.88817294153,0.0,1.0
2023-02-28,33.5639,33.68,33.5639,33.59,1114,32.4385186183591,32.5507258413454,32.4385186183591,32.4637434979452,1152.64772229267,0.0,1.0
2023-03-01,33.4695,33.55,33.3899,33.39,1458,32.347283804837,32.4250846786562,32.2703527544519,32.2704494015001,1508.58202791985,0.0,1.0
2023-03-02,33.6096,33.6096,33.355,33.355,324,32.4826863193968,32.4826863193968,32.2366229346222,32.2366229346222,335.240450648856,0.0,1.0
2023-03-03,34.0226,34.0226,33.77,33.7999,1953,32.8818386285558,32.8818386285558,32.6377081847457,32.6666056521642,2020.75493863338,0.0,1.0
2023-03-06,33.9924,34.1001,33.96,34.1001,864,32.8526512199926,32.9567400909282,32.8213375763685,32.9567400909282,893.974535063615,0.0,1.0
2023-03-07,33.4621,33.65,33.45,33.65,11504,32.3401319232686,32.5217317268787,32.3284376304336,32.5217317268787,11903.1053835322,0.0,1.0
2023-03-08,33.4448,33.4448,33.4448,33.4448,24,32.3234119839261,32.3234119839261,32.3234119839261,32.3234119839261,24.8326259739893,0.0,1.0
2023-03-09,32.7499,33.0,32.71,32.9999,26068,31.6518116458278,31.8935259134323,31.613249473587,31.8934292663841,26972.370578748,0.0,1.0
2023-03-10,32.1156,32.3799,32.1156,32.3799,13314,31.0387794189523,31.2942175674044,31.0387794189523,31.2942175674044,13775.8992590706,0.0,1.0
2023-03-13,31.6716,31.9003,31.63,31.8,8339,30.6096665248443,30.8306983241292,30.5694613527837,30.733761334762,8628.30283321237,0.0,1.0
2023-03-14,32.0348,32.24,31.89,32.24,22820,30.9606886039885,31.1590083469411,30.8207436781623,31.1590083469411,23611.6885302682,0.0,1.0
2023-03-15,31.5873,31.62,31.2503,31.55,20077,30.5281930631927,30.5597966479615,30.2024925106828,30.4921437142057,20773.526319991,0.0,1.0
2023-03-16,32.0317,32.0317,31.46,31.48,1459,30.9576925454936,30.9576925454936,30.4051613708054,30.42449078045,1509.61672066877,0.0,1.0
2023-03-17,31.5762,31.91,31.5,31.87,17975,30.51746524084,30.8400730878068,30.4438201900945,30.8014142685178,18598.6021617691,0.0,1.0
2023-03-20,32.01,32.06,31.94,31.9619,27291,30.9367201360293,30.9850436601406,30.8690672022736,30.8902329058343,28237.7998106726,0.0,1.0
2023-03-21,32.33,32.4,32.235,32.32,18786,31.2459906903414,31.3136436240971,31.15417599453,31.2363259855191,19437.7379811401,0.0,1.0
2023-03-22,31.7401,32.29,31.7401,32.29,12319,30.6758697528767,31.2073318710524,30.6758697528767,31.2073318710524,12746.3799738989,0.0,1.0
2023-03-23,31.5491,31.5491,31.3492,31.3492,535,30.4912738907717,30.4912738907717,30.2980764413749,30.2980764413749,553.560620670179,0.0,1.0
2023-03-24,31.7048,31.71,31.305,31.305,1491,30.6417533448542,30.6467789913617,30.2553584460605,30.2553584460605,1542.72688863409,0.0,1.0
2023-03-27,32.0217,32.11,32.0217,32.11,821,30.9480278406714,31.0333671842518,30.9480278406714,31.0333671842518,849.482746860217,0.0,1.0
2023-03-28,32.0581,32.0801,31.97,32.0801,5331,30.9832073662244,31.0044697168333,30.8980613167403,31.0044697168333,5515.94704447237,0.0,1.0
2023-03-29,32.53,32.53,32.33,32.3732,17761,31.4392847867864,31.4392847867864,31.2459906903414,31.2877422151735,18377.177913501,0.0,1.0
2023-03-30,32.5726,32.5726,32.5726,32.5726,133,31.4804564293292,31.4804564293292,31.4804564293292,31.4804564293292,137.614135605858,0.0,1.0
2023-03-31,32.9686,32.9686,32.72,32.72,1629,31.8631787402904,31.8631787402904,31.6229141784092,31.6229141784092,1685.51448798453,0.0,1.0
2023-04-03,33.23,33.26,33.0887,33.11,9103,32.1158141243441,32.1448082388108,31.9792518452057,31.9998376664771,9418.80809338436,0.0,1.0
2023-04-04,32.8348,32.92,32.78,32.92,742,31.7338649897687,31.8162082748543,31.6809024073427,31.8162082748543,767.742019695836,0.0,1.0
2023-04-05,32.971,32.971,32.971,32.971,77,31.8654982694478,31.8654982694478,31.8654982694478,31.8654982694478,79.6713416665489,0.0,1.0
2023-04-06,33.0043,33.0043,32.99,32.99,2546,31.8976817365059,31.8976817365059,31.88386120861,31.88386120861,2634.3277387407,0.0,1.0
2023-04-10,33.18,33.18,33.01,33.0103,15106,32.0674906002328,32.0674906002328,31.9031906182545,31.9034805593992,15630.0686651285,0.0,1.0
2023-04-11,33.2998,33.405,33.2998,33.405,805,32.1832737640034,32.2849464587335,32.1832737640034,32.2849464587335,832.927662877558,0.0,1.0
2023-04-12,33.1258,33.325,33.1202,33.29,10250,32.0151079000962,32.2076288201555,32.0096956653958,32.1738023532776,10605.6006763913,0.0,1.0
2023-04-13,33.47,33.49,33.2,33.2,17183,32.3477670400781,32.3670964497226,32.0868200098773,32.0868200098773,17779.1255046275,0.0,1.0
2023-04-14,33.3394,33.45,33.18,33.45,2951,32.2215459950995,32.3284376304336,32.0674906002328,32.3284376304336,3053.37830205177,0.0,1.0
2023-04-17,33.5189,33.5189,33.32,33.32,1073,32.395027446659,32.395027446659,32.2027964677444,32.2027964677444,1110.2253195871,0.0,1.0
2023-04-18,33.5609,33.57,33.47,33.48,13741,32.4356192069124,32.4444140883007,32.3477670400781,32.3574317449004,14217.7130628578,0.0,1.0
2023-04-19,33.4642,33.51,33.4642,33.506,1421,32.3421615112812,32.3864258593671,32.3421615112812,32.3825599774382,1470.29839620995,0.0,1.0
2023-04-20,33.2061,33.27,33.2061,33.27,308,32.0927154798189,32.1544729436331,32.0927154798189,32.1544729436331,318.685366666196,0.0,1.0
2023-04-21,33.1724,33.18,33.13,33.17,3163,32.0601454245679,32.0674906002328,32.0191670761216,32.0578258954106,3272.73316482201,0.0,1.0
2023-04-24,33.2317,33.2317,33.14,33.2,3526,32.1174571241639,32.1174571241639,32.0288317809438,32.0868200098773,3648.32663267859,0.0,1.0
2023-04-25,32.7506,32.82,32.7506,32.82,341,31.6524881751653,31.7195612266317,31.6524881751653,31.7195612266317,352.830227380432,0.0,1.0
2023-04-26,32.33,32.55,32.33,32.55,5794,31.2459906903414,31.4586141964309,31.2459906903414,31.4586141964309,5995.00978722059,0.0,1.0
2023-04-27,32.78,32.78,32.73,32.7303,2101,31.6809024073427,31.6809024073427,31.6325788832315,31.6328688243761,2173.88946547298,0.0,1.0
2023-04-28,33.12,33.22,33.06,33.1701,6445,32.0095023712993,32.1061494195218,31.9515141423658,32.0579225424588,6668.59476676505,0.0,1.0
2023-05-01,33.09,33.2195,33.09,33.2195,1507,31.9805082568326,32.1056661842807,31.9805082568326,32.1056661842807,1559.28197261674,0.0,1.0
2023-05-02,32.48,32.69,32.36,32.69,16666,31.3909612626752,31.5939200639425,31.2749848048081,31.5939200639425,17244.1893534377,0.0,1.0
2023-05-03,32.2195,32.63,32.2195,32.63,2282,31.1391957020555,31.535931835009,31.1391957020555,31.535931835009,2361.16885302682,0.0,1.0
2023-05-04,31.8,31.941,31.79,31.84,12658,30.733761334762,30.8700336727558,30.7240966299398,30.772420154051,13097.1408157815,0.0,1.0
2023-05-05,32.4492,32.45,32.37,32.4099,1927,31.3611939718226,31.3619671482084,31.2846495096304,31.3232116818712,1993.85292716156,0.0,1.0
2023-05-08,32.4369,32.4369,32.39,32.4271,402,31.3493063848913,31.3493063848913,31.3039789192749,31.3398349741655,415.946485064321,0.0,1.0
2023-05-09,32.25,32.39,32.25,32.39,27209,31.1686730517634,31.3039789192749,31.1686730517634,31.3039789192749,28152.9550052615,0.0,1.0
2023-05-10,32.244,32.31,32.2,32.29,9583,31.16287422887,31.2266612806969,31.1203495276521,31.2073318710524,9915.46061286416,0.0,1.0
2023-05-11,32.0731,32.0731,31.95,31.95,878,30.9977044234577,30.9977044234577,30.8787319070958,30.8787319070958,908.460233548443,0.0,1.0
2023-05-12,32.0259,32.04,31.845,32.02,3465,30.9520870166967,30.9657142504961,30.7772525064622,30.9463848408516,3585.21037499471,0.0,1.0
2023-05-15,32.24,32.24,32.12,32.12,9726,31.1590083469411,31.1590083469411,31.0430318890741,31.0430318890741,10063.4216759592,0.0,1.0
2023-05-16,31.68,31.98,31.68,31.905,18720,30.617784876895,30.9077260215626,30.617784876895,30.8352407353957,19369.4482597117,0.0,1.0
2023-05-17,32.2663,32.2663,31.91,31.91,1114,31.1844265206236,31.1844265206236,30.8400730878068,30.8400730878068,1152.64772229267,0.0,1.0
2023-05-18,32.4581,32.4581,32.4581,32.4581,216,31.3697955591144,31.3697955591144,31.3697955591144,31.3697955591144,223.493633765904,0.0,1.0
2023-05-19,32.4111,32.44,32.36,32.44,2710,31.3243714464498,31.3523024433862,31.2749848048081,31.3523024433862,2804.01734956297,0.0,1.0
2023-05-22,32.5219,32.54,32.5104,32.5104,601,31.4314563758804,31.4489494916087,31.4203419653348,31.4203419653348,621.850342098649,0.0,1.0
2023-05-23,32.26,32.6201,32.26,32.6201,7221,31.1783377565856,31.5263637772349,31.1783377565856,31.5263637772349,7471.51633992404,0.0,1.0
2023-05-24,31.999,32.075,31.999,32.05,7975,30.9260889607248,30.999540717374,30.9260889607248,30.9753789553183,8251.67467260688,0.0,1.0
2023-05-25,31.9925,32.03,31.88,31.89,28256,30.9198069025904,30.9560495456738,30.81107897334,30.8207436781623,29236.2783133767,0.0,1.0
2023-05-26,32.2392,32.25,32.11,32.11,3372,31.1582351705553,31.1686730517634,31.0333671842518,31.0333671842518,3488.9839493455,0.0,1.0
2023-05-30,32.1539,32.29,32.09,32.29,692,31.0757952384215,31.2073318710524,31.0140377746073,31.2073318710524,716.007382250026,0.0,1.0
2023-05-31,31.9773,31.9773,31.97,31.97,2339,30.9051165512606,30.9051165512606,30.8980613167403,30.8980613167403,2420.14633971504,0.0,1.0
2023-06-01,32.2594,32.34,32.195,32.195,3211,31.1777578742963,31.2556553951636,31.115517175241,31.115517175241,3322.39841676999,0.0,1.0
2023-06-02,32.9994,32.9994,32.88,32.88,557,31.892946031143,31.892946031143,31.7775494555653,31.7775494555653,576.323861146335,0.0,1.0
2023-06-05,32.928,33.0285,32.85,32.885,2401,31.8239400387121,31.9210703221757,31.7485553410985,31.7823818079764,2484.29729014785,0.0,1.0
2023-06-06,33.0897,33.0897,33.06,33.06,10798,31.9802183156879,31.9802183156879,31.9515141423658,31.9515141423658,11172.6123027974,0.0,1.0
2023-06-07,33.2507,33.27,33.2507,33.26,473,32.1358200633262,32.1544729436331,32.1358200633262,32.1448082388108,489.409670237372,0.0,1.0
2023-06-08,33.3105,33.35,33.14,33.14,5548,32.1936149981632,32.2317905822111,32.0288317809438,32.0288317809438,5740.4753709872,0.0,1.0
2023-06-09,33.2524,33.2799,33.235,33.235,479,32.1374630631459,32.1640410014071,32.1206464767552,32.1206464767552,495.617826730871,0.0,1.0
2023-06-12,33.3861,33.3861,33.24,33.2402,22094,32.2666801666194,32.2666801666194,32.1254788291663,32.1256721232628,22860.501594555,0.0,1.0
2023-06-13,33.677,33.677,33.677,33.677,2,32.5478264298988,32.5478264298988,32.5478264298988,32.5478264298988,2.06938549783244,0.0,1.0
2023-06-14,33.4597,33.7,33.4597,33.7,1227,32.3378123941112,32.5700552509899,32.3378123941112,32.5700552509899,1269.5680029202,0.0,1.0
2023-06-15,33.89,34.11,33.595,33.74,11479,32.7536846426127,32.9663081487023,32.4685758503563,32.6087140702789,11877.2380648093,0.0,1.0
2023-06-16,33.894,34.06,33.8866,34.06,8125,32.7575505245416,32.917984624591,32.7503986429732,32.917984624591,8406.87858494431,0.0,1.0
2023-06-20,33.6633,33.68,33.5799,33.65,2653,32.5345857842923,32.5507258413454,32.4539821460747,32.5217317268787,2745.03986287473,0.0,1.0
2023-06-21,33.575,33.6,33.575,33.5802,1110,32.4492464407118,32.4734082027674,32.4492464407118,32.4542720872194,1148.50895129701,0.0,1.0
2023-06-22,33.4397,33.45,33.35,33.37,9606,32.3184829844667,32.3284376304336,32.2317905822111,32.2511199918556,9939.25854608923,0.0,1.0
2023-06-23,33.1999,33.29,33.11,33.2401,2850,32.0867233628291,32.1738023532776,31.9998376664771,32.1255754762146,2948.87433441123,0.0,1.0
2023-06-26,33.3347,33.38,33.3347,33.34,703,32.2170035838331,32.2607846966779,32.2170035838331,32.2221258773889,727.389002488103,0.0,1.0
2023-06-27,33.7057,33.73,33.445,33.445,2373,32.5755641327386,32.5990493654567,32.3236052780225,32.3236052780225,2455.3258931782,0.0,1.0
2023-06-28,33.6055,33.6055,33.57,33.57,11873,32.4787237904197,32.4787237904197,32.4444140883007,32.4444140883007,12284.9070078823,0.0,1.0
2023-06-29,33.8606,33.8606,33.82,33.83,475,32.7252704104353,32.7252704104353,32.686031708857,32.6956964136792,491.479055735205,0.0,1.0
2023-06-30,34.1919,34.2,34.1423,34.1423,552,33.0454620811965,33.0532904921026,32.9975251452782,32.9975251452782,571.150397401755,0.0,1.0
2023-07-03,34.3279,34.3279,34.3,34.3,2155,33.1769020667792,33.1769020667792,33.1499375403251,33.1499375403251,2229.76287391445,0.0,1.0
2023-07-05,34.2648,34.28,34.23,34.28,2112,33.1159177793507,33.1306081306806,33.0822846065693,33.1306081306806,2185.27108571106,0.0,1.0
2023-07-06,33.9363,33.9363,33.915,33.93,456,32.7984322259398,32.7984322259398,32.7778464046684,32.7923434619017,471.819893505797,0.0,1.0
2023-07-07,33.9931,34.03,33.9931,34.0299,230,32.8533277493301,32.8889905101243,32.8533277493301,32.888893863076,237.979332250731,0.0,1.0
2023-07-10,34.242,34.25,34.2,34.23,6286,33.093882252356,33.1016140162138,33.0532904921026,33.0822846065693,6504.07861968737,0.0,1.0
2023-07-11,34.7019,34.7019,34.54,34.555,7386,33.5383620271314,33.5383620271314,33.3818904560591,33.3963875132925,7642.24064349521,0.0,1.0
2023-07-12,34.7377,34.9,34.73,34.9,1094,33.572961670395,33.7298198296602,33.5655198476819,33.7298198296602,1131.95386731435,0.0,1.0
2023-07-13,34.9881,34.9881,34.94,34.97,3425,33.8149658791442,33.8149658791442,33.7684786489492,33.797472763416,3543.82266503806,0.0,1.0
2023-07-14,34.7516,34.86,34.7516,34.86,3176,33.586395610098,33.6911610103712,33.586395610098,33.6911610103712,3286.18417055792,0.0,1.0
2023-07-17,34.8513,34.89,34.8,34.81,5400,33.6827527171758,33.720155124838,33.6331727814377,33.6428374862599,5587.3408441476,0.0,1.0
2023-07-18,35.1264,35.2,35.01,35.16,2570,33.948628746836,34.0197609743278,33.836131582705,33.9811021550388,2659.16036471469,0.0,1.0
2023-07-19,35.3657,35.3657,35.33,35.34,1099,34.1799051332325,34.1799051332325,34.1454021370171,34.1550668418393,1137.12733105893,0.0,1.0
2023-07-20,35.4741,35.4741,35.47,35.4701,4731,34.2846705335057,34.2846705335057,34.2807080045286,34.2808046515768,4895.13139512265,0.0,1.0
2023-07-21,35.5348,35.5401,35.5348,35.5401,235,34.3433352917768,34.3484575853326,34.3433352917768,34.3484575853326,243.152795995312,0.0,1.0
2023-07-24,35.68,35.68,35.57,35.57,2806,34.4836668057959,34.4836668057959,34.3773550527511,34.3773550527511,2903.34785345892,0.0,1.0
2023-07-25,35.6216,35.65,35.6,35.65,8383,34.4272249296339,34.4546726913291,34.4063491672179,34.4546726913291,8673.82931416469,0.0,1.0
2023-07-26,35.6794,35.7,35.65,35.69,19653,34.4830869235065,34.5029962154404,34.4546726913291,34.4933315106181,20334.8165944505,0.0,1.0
2023-07-27,35.4698,35.91,35.4698,35.9099,6210,34.2805147104321,34.7059550167077,34.2805147104321,34.7058583696595,6425.44197076974,0.0,1.0
2023-07-28,35.6002,35.6002,35.6002,35.6002,73,34.4065424613143,34.4065424613143,34.4065424613143,34.4065424613143,75.5325706708842,0.0,1.0
2023-07-31,35.6884,35.7099,35.62,35.69,11278,34.4917851578466,34.5125642732144,34.4256785768624,34.4933315106181,11669.2648222771,0.0,1.0
2023-08-01,35.7213,35.7213,35.56,35.56,14792,34.5235820367118,34.5235820367118,34.3676903479288,34.3676903479288,15305.1751419687,0.0,1.0
2023-08-02,35.41,35.428,35.29,35.428,6154,34.2227197755951,34.2401162442751,34.106743317728,34.2401162442751,6367.49917683042,0.0,1.0
2023-08-03,35.1519,35.1519,35.07,35.07,7673,33.9732737441327,33.9732737441327,33.8941198116385,33.8941198116385,7939.19746243418,0.0,1.0
2023-08-04,34.8824,35.1701,34.8824,35.11,431,33.712809949173,33.9908635069092,33.712809949173,33.9327786309275,445.952574782892,0.0,1.0
2023-08-07,35.2293,35.2293,35.15,35.2,6553,34.048078559457,34.048078559457,33.9714374502165,34.0197609743278,6780.341583648,0.0,1.0
2023-08-08,35.0559,35.0559,34.97,34.97,28445,33.8804925778391,33.8804925778391,33.797472763416,33.797472763416,29431.8352429219,0.0,1.0
2023-08-09,34.9448,35.14,34.9448,35.1,7122,33.7731177072639,33.9617727453943,33.7731177072639,33.9231139261053,7369.08175778133,0.0,1.0
2023-08-10,34.9985,35.3499,34.9985,35.3499,1351,33.8250171721594,34.1646348996133,33.8250171721594,34.1646348996133,1397.86990378582,0.0,1.0
2023-08-11,35.0279,35.04,34.97,34.9701,3072,33.8534314043368,33.8651256971717,33.797472763416,33.7975694104642,3178.57612467063,0.0,1.0
2023-08-14,34.989,34.989,34.94,34.96,1793,33.8158357025782,33.8158357025782,33.7684786489492,33.7878080585937,1855.20409880679,0.0,1.0
2023-08-15,34.4943,34.6002,34.4943,34.6,25364,33.3377227550214,33.4400719790891,33.3377227550214,33.4398786849926,26243.9468835111,0.0,1.0
2023-08-16,34.2911,34.45,34.28,34.45,13243,33.1413359530333,33.2949081126589,33.1306081306806,33.2949081126589,13702.4360738975,0.0,1.0
2023-08-17,34.087,34.087,34.087,34.087,175,32.9440793276111,32.9440793276111,32.9440793276111,32.9440793276111,181.071231060339,0.0,1.0
2023-08-18,34.1175,34.1175,34.1,34.1,391,32.973556677319,32.973556677319,32.95664344388,32.95664344388,404.564864826242,0.0,1.0
2023-08-21,34.2061,34.2061,34.06,34.06,653,33.0591859620441,33.0591859620441,32.917984624591,32.917984624591,675.654365042293,0.0,1.0
2023-08-22,34.0352,34.165,33.98,34.165,5778,32.8940161566318,33.0194640252247,32.840666986013,33.0194640252247,5978.45470323794,0.0,1.0
2023-08-23,34.2429,34.25,34.2275,34.25,2053,33.09475207579,33.1016140162138,33.0798684303637,33.1016140162138,2124.224213525,0.0,1.0
2023-08-24,34.0128,34.087,33.95,34.06,7349,32.87236721783,32.9440793276111,32.8116728715463,32.917984624591,7603.95701178531,0.0,1.0
2023-08-25,34.1738,34.26,34.1738,34.26,3469,33.0279689654682,33.1112787210361,33.0279689654682,33.1112787210361,3589.34914599038,0.0,1.0
2023-08-28,34.3742,34.45,34.3742,34.41,1010,33.2216496501062,33.2949081126589,33.2216496501062,33.2562492933698,1045.03967640538,0.0,1.0
2023-08-29,34.6946,34.6946,34.34,34.34,34686,33.5313067926111,33.5313067926111,33.1885963596141,33.1885963596141,35889.3526889081,0.0,1.0
2023-08-30,34.7607,34.8,34.73,34.79,9470,33.5951904914862,33.6331727814377,33.5655198476819,33.6235080766154,9798.54033223663,0.0,1.0
2023-08-31,34.6386,34.83,34.6386,34.83,1464,33.4771844456065,33.6621668959044,33.4771844456065,33.6621668959044,1514.79018441335,0.0,1.0
2023-09-01,34.7522,34.8228,34.72,34.8228,1139,33.5869754923873,33.6552083084324,33.5558551428597,33.6552083084324,1178.51504101558,0.0,1.0
2023-09-05,34.5207,34.68,34.5207,34.68,1169,33.3632375757522,33.5171963235707,33.3632375757522,33.5171963235707,1209.55582348306,0.0,1.0
2023-09-06,34.3899,34.41,34.36,34.39,1250,33.2368232366771,33.2562492933698,33.2079257692586,33.2369198837253,1293.36593614528,0.0,1.0
2023-09-07,34.3461,34.3461,34.27,34.27,437,33.1944918295557,33.1944918295557,33.1209434258583,33.1209434258583,452.160731276388,0.0,1.0
2023-09-08,34.383,34.3911,34.38,34.3803,2935,33.2301545903498,33.2379830012558,33.2272551789031,33.2275451200478,3036.82321806911,0.0,1.0
2023-09-11,34.5336,34.57,34.53,34.53,609,33.3757050449729,33.4108845705259,33.3722257512369,33.3722257512369,630.127884089979,0.0,1.0
2023-09-12,34.5496,34.6401,34.5496,34.6401,3306,33.3911685726885,33.4786341513299,33.3911685726885,33.4786341513299,3420.69422791703,0.0,1.0
2023-09-13,34.4462,34.538,34.4404,34.538,2410,33.2912355248264,33.3799575150947,33.2856299960295,33.3799575150947,2493.60952488809,0.0,1.0
2023-09-14,34.7773,34.81,34.76,34.76,6464,33.6112339014912,33.6428374862599,33.5945139621487,33.5945139621487,6688.25392899445,0.0,1.0
2023-09-15,34.5422,34.5422,34.5422,34.5422,6,33.38401669112,33.38401669112,33.38401669112,33.38401669112,6.20815649349733,0.0,1.0
2023-09-18,34.487,34.5501,34.45,34.45,5948,33.3306675205012,33.3916518079296,33.2949081126589,33.2949081126589,6154.35247055368,0.0,1.0
2023-09-19,34.4374,34.4374,34.3,34.3299,4263,33.2827305845828,33.2827305845828,33.1499375403251,33.1788350077436,4410.89518862985,0.0,1.0
2023-09-20,34.3374,34.56,34.3374,34.56,608,33.1860835363603,33.4012198657036,33.1860835363603,33.4012198657036,629.093191341063,0.0,1.0
2023-09-21,33.8891,34.2,33.8891,34.2,7491,32.7528148191787,33.0532904921026,32.7528148191787,33.0532904921026,7750.88338213142,0.0,1.0
2023-09-22,33.7438,33.93,33.7438,33.91,2827,32.6123866581114,32.7923434619017,32.6123866581114,32.7730140522572,2925.07640118616,0.0,1.0
2023-09-25,33.8389,33.84,33.76,33.76,3712,32.704298000971,32.7053611185015,32.6280434799234,32.6280434799234,3840.77948397702,0.0,1.0
2023-09-26,33.4166,33.595,33.4166,33.595,1699,32.2961575163273,32.4685758503563,32.2961575163273,32.4685758503563,1757.94298040866,0.0,1.0
2023-09-27,33.343,33.4801,33.12,33.48,8735,32.2250252888355,32.3575283919486,32.0095023712993,32.3574317449004,9038.04116178321,0.0,1.0
2023-09-28,33.5454,33.58,33.53,33.53,35118,32.4206389144379,32.4540787931229,32.4057552690117,32.4057552690117,36336.3399564399,0.0,1.0
2023-09-29,33.4261,33.69,33.35,33.69,9662,32.3053389859084,32.5603905461677,32.2317905822111,32.5603905461677,9997.20134002855,0.0,1.0
2023-10-02,33.07,33.11,33.064,33.064,3093,31.9611788471881,31.9998376664771,31.9553800242947,31.9553800242947,3200.30467239787,0.0,1.0
2023-10-03,32.7552,32.7552,32.69,32.6902,9772,31.6569339393836,31.6569339393836,31.5939200639425,31.5941133580389,10111.0175424093,0.0,1.0
2023-10-04,32.8761,32.88,32.55,32.55,1059,31.7737802206846,31.7775494555653,31.4586141964309,31.4586141964309,1095.73962110228,0.0,1.0
2023-10-05,32.8126,32.84,32.81,32.81,1985,31.7124093450633,31.7388906362763,31.7098965218095,31.7098965218095,2053.8651065987,0.0,1.0
2023-10-06,33.1364,33.1364,33.05,33.05,2388,32.0253524872078,32.0253524872078,31.9418494375435,31.9418494375435,2470.84628441194,0.0,1.0
2023-10-09,33.3953,33.3953,33.3953,33.3953,2,32.2755716950559,32.2755716950559,32.2755716950559,32.2755716950559,2.06938549783244,0.0,1.0
2023-10-10,33.69,33.69,33.585,33.66,3734,32.5603905461677,32.5603905461677,32.458911145534,32.5313964317009,3863.54272445317,0.0,1.0
2023-10-11,33.6691,33.6691,33.47,33.595,423,32.5401913130892,32.5401913130892,32.3477670400781,32.4685758503563,437.675032791561,0.0,1.0
2023-10-12,33.3759,33.38,33.34,33.34,7899,32.2568221677007,32.2607846966779,32.2221258773889,32.2221258773889,8173.03802368925,0.0,1.0
2023-10-13,33.3393,33.54,33.2399,33.54,745,32.2214493480513,32.4154199738339,32.1253821821181,32.4154199738339,770.846097942585,0.0,1.0
2023-10-16,33.7412,33.7412,33.66,33.66,1255,32.6098738348576,32.6098738348576,32.5313964317009,32.5313964317009,1298.53939988986,0.0,1.0
2023-10-17,33.8602,33.91,33.75,33.785,12044,32.7248838222424,32.7730140522572,32.6183787751012,32.6522052419791,12461.839467947,0.0,1.0
2023-10-18,33.3879,33.65,33.3879,33.65,2823,32.2684198134874,32.5217317268787,32.2684198134874,32.5217317268787,2920.9376301905,0.0,1.0
2023-10-19,33.0306,33.33,33.0306,33.26,1995,31.9230999101884,32.2124611725666,31.9230999101884,32.1448082388108,2064.21203408786,0.0,1.0
2023-10-20,32.6215,32.79,32.6215,32.765,2256,31.52771683591,31.690567112165,31.52771683591,31.6664053501094,2334.266841555,0.0,1.0
2023-10-23,32.377,32.555,32.377,32.555,1145,31.291414803006,31.4634465488421,31.291414803006,31.4634465488421,1184.72319750907,0.0,1.0
2023-10-24,32.5584,32.5599,32.54,32.5599,1093,31.4667325484816,31.468182254205,31.4489494916087,31.468182254205,1130.91917456543,0.0,1.0
2023-10-25,32.2081,32.26,32.16,32.16,4297,31.1281779385581,31.1783377565856,31.0816907083631,31.0816907083631,4446.07474209301,0.0,1.0
2023-10-26,32.1155,32.3,32.03,32.255,10996,31.0386827719041,31.2169965758746,30.9560495456738,31.1735054041745,11377.4814670828,0.0,1.0
2023-10-27,31.6514,32.0,31.61,32.0,14831,30.5901438211034,30.9270554312071,30.5501319431392,30.9270554312071,15345.5281591765,0.0,1.0
2023-10-30,31.9989,31.9989,31.76,31.76,2426,30.9259923136766,30.9259923136766,30.695102515473,30.695102515473,2510.16460887076,0.0,1.0
2023-10-31,32.2893,32.2934,32.218,32.218,6095,31.2066553417148,31.2106178706919,31.1377459963322,31.1377459963322,6306.45230464437,0.0,1.0
2023-11-01,32.288,32.288,32.08,32.09,12165,31.2053989300879,31.2053989300879,31.0043730697851,31.0140377746073,12587.0372905658,0.0,1.0
2023-11-02,32.9179,32.9179,32.755,32.755,1582,31.8141786868416,31.8141786868416,31.6567406452871,31.6567406452871,1636.88392878546,0.0,1.0
2023-11-03,33.3352,33.4499,33.3352,33.4499,372,32.2174868190742,32.3283409833854,32.2174868190742,32.3283409833854,384.905702596834,0.0,1.0
2023-11-06,33.1967,33.1967,33.165,33.17,2913,32.083630657286,32.083630657286,32.0529935429994,32.0578258954106,3014.05997759295,0.0,1.0
2023-11-07,33.1547,33.27,33.1547,33.27,3954,32.0430388970325,32.1544729436331,32.0430388970325,32.1544729436331,4091.17512921474,0.0,1.0
2023-11-08,33.0829,33.14,32.98,33.14,12685,31.9736463164088,32.0288317809438,31.8741965037878,32.0288317809438,13125.0775200023,0.0,1.0
2023-11-09,32.7815,33.12,32.7815,33.12,1194,31.6823521130661,32.0095023712993,31.6823521130661,32.0095023712993,1235.42314220597,0.0,1.0
2023-11-10,33.2133,33.2133,32.84,32.88,2095,32.0996740672909,32.0996740672909,31.7388906362763,31.7775494555653,2167.68130897949,0.0,1.0
2023-11-13,33.1652,33.1703,33.1652,33.1703,212,32.0531868370959,32.0581158365552,32.0531868370959,32.0581158365552,219.354862770239,0.0,1.0
2023-11-14,33.9045,34.039,33.9045,34.039,558,32.767698464605,32.8976887444643,32.767698464605,32.8976887444643,577.358553895252,0.0,1.0
2023-11-15,34.1588,34.24,34.1588,34.21,26359,33.0134719082349,33.0919493113916,33.0134719082349,33.0629551969248,27273.4661686827,0.0,1.0
2023-11-16,34.0205,34.0205,33.96,33.9699,9572,32.8798090405431,32.8798090405431,32.8213375763685,32.8309056341425,9904.07899262608,0.0,1.0
2023-11-17,34.29,34.29,34.145,34.145,4638,33.1402728355028,33.1402728355028,33.0001346155802,33.0001346155802,4798.90496947344,0.0,1.0
2023-11-20,34.3807,34.4154,34.3807,34.41,837,33.2279317082406,33.2614682339739,33.2279317082406,33.2562492933698,866.037830842879,0.0,1.0
2023-11-21,34.349,34.383,34.349,34.35,757,33.1972945939541,33.2301545903498,33.1972945939541,33.1982610644363,783.26241092958,0.0,1.0
2023-11-22,34.8707,34.8707,34.55,34.55,16139,33.701502244531,33.701502244531,33.3915551608814,33.3915551608814,16698.9062747589,0.0,1.0
2023-11-24,34.6361,34.65,34.5,34.5,2279,33.474768269401,33.4882022091039,33.3432316367701,33.3432316367701,2358.06477478007,0.0,1.0
2023-11-27,34.6,34.6,34.5083,34.54,3497,33.4398786849926,33.4398786849926,33.3512533417726,33.3818904560591,3618.32054296003,0.0,1.0
2023-11-28,34.6691,34.86,34.6202,34.625,11570,33.5066617953144,33.6911610103712,33.4594013887336,33.4640404470483,11971.3951049607,0.0,1.0
2023-11-29,34.7352,34.7352,34.7352,34.7352,159,33.5705454941895,33.5705454941895,33.5705454941895,33.5705454941895,164.516147077679,0.0,1.0
2023-11-30,35.0648,35.0648,34.88,34.895,3695,33.8890941651309,33.8890941651309,33.7104904200157,33.7249874772491,3823.18970724544,0.0,1.0
2023-12-01,35.5463,35.5463,35.26,35.26,1090,34.3544497023224,34.3544497023224,34.0777492032613,34.0777492032613,1127.81509631868,0.0,1.0
2023-12-04,35.5395,35.64,35.4987,35.64,3004,34.3478777030432,34.4450079865069,34.3084457073684,34.4450079865069,3108.21701774433,0.0,1.0
2023-12-05,35.3082,35.38,35.3082,35.38,10676,34.1243330805045,34.1937256611283,34.1243330805045,34.1937256611283,11046.3797874296,0.0,1.0
2023-12-06,35.3115,35.61,35.3115,35.61,1274,34.1275224330959,34.4160138720401,34.1275224330959,34.4160138720401,1318.19856211927,0.0,1.0
2023-12-07,35.463,35.55,35.43,35.43,7858,34.273942711153,34.3580256431066,34.2420491852396,34.2420491852396,8130.61562098367,0.0,1.0
2023-12-08,35.592,35.6399,35.592,35.6399,1553,34.3986174033601,34.4449113394586,34.3986174033601,34.4449113394586,1606.87783906689,0.0,1.0
2023-12-11,35.873,35.873,35.83,35.83,879,34.6701956088653,34.6701956088653,34.6286373781297,34.6286373781297,909.49492629736,0.0,1.0
2023-12-12,35.9392,36.0099,35.91,35.92,2573,34.7341759547887,34.802505417882,34.7059550167077,34.7156197215299,2662.26444296143,0.0,1.0
2023-12-13,35.9569,35.9569,35.25,35.29,108074,35.3496474855083,35.3496474855083,34.6546858562381,34.694010322458,109930.544914007,0.61912393,1.0
2023-12-14,36.3101,36.485,36.3101,36.4601,18982,35.6968825222295,35.8688287507758,35.6968825222295,35.844349270554,19308.0815326322,0.0,1.0
2023-12-15,36.1268,36.19,36.0101,36.19,3387,35.5166781557771,35.5788108124045,35.4019490255807,35.5788108124045,3445.18344489649,0.0,1.0
2023-12-18,36.1831,36.45,36.14,36.14,27362,35.5720273419815,35.8344198428335,35.5296552296297,35.5296552296297,27832.0370296008,0.0,1.0
2023-12-19,36.4398,36.46,36.22,36.22,6879,35.8243921039474,35.8442509593884,35.6083041620693,35.6083041620693,6997.17062812014,0.0,1.0
2023-12-20,35.9227,36.51,35.9227,36.38,5547,35.3160250668903,35.8934065421632,35.3160250668903,35.7656020269487,5642.28891905546,0.0,1.0
2023-12-21,36.2603,36.2603,36.0801,36.096,2817,35.6479235617858,35.6479235617858,35.4707668414654,35.4863983167878,2865.39172254899,0.0,1.0
2023-12-22,36.3681,36.4765,36.3681,36.46,6289,35.7539029982483,35.8604723017041,35.7539029982483,35.8442509593884,6397.03533656747,0.0,1.0
2023-12-26,36.67,36.67,36.6031,36.64,3778,36.0507044070426,36.0507044070426,35.9849342372899,36.0212110573777,3842.90022285767,0.0,1.0
2023-12-27,36.5821,36.6477,36.5565,36.61,6160,35.9642888925245,36.028781017125,35.9391212341438,35.9917177077128,6265.81931519408,0.0,1.0
2023-12-28,36.667,36.72,36.667,36.681,875,36.0477550720761,36.0998599898174,36.0477550720761,36.0615186352531,890.031152726433,0.0,1.0
2023-12-29,36.67,36.69,36.54,36.59,15329,36.0507044070426,36.0703666401525,35.9228998918281,35.9720554746029,15592.3286173068,0.0,1.0
2024-01-02,36.5687,36.5687,36.4601,36.4601,447,35.9511151963408,35.9511151963408,35.844349270554,35.844349270554,454.678771735675,0.0,1.0
2024-01-03,36.188,36.39,36.16,36.16,3995,35.5768445890935,35.7754331435037,35.5493174627396,35.5493174627396,4063.62794873382,0.0,1.0
2024-01-04,36.2004,36.2004,36.2004,36.2004,37,35.5890351736216,35.5890351736216,35.5890351736216,35.5890351736216,37.6356030295749,0.0,1.0
2024-01-05,36.32,36.365,36.245,36.365,1541,35.706615327619,35.7508553521163,35.6328819534567,35.7508553521163,1567.47200725878,0.0,1.0
2024-01-08,36.6917,36.6917,36.31,36.31,2307,36.0720379299669,36.0720379299669,35.696784211064,35.696784211064,2346.630707817,0.0,1.0
2024-01-09,36.5578,36.59,36.514,36.514,567,35.9403992792959,35.9720554746029,35.8973389887852,35.8973389887852,576.740186966729,0.0,1.0
2024-01-10,36.5923,36.5923,36.5911,36.5911,603,35.9743166314106,35.9743166314106,35.9731368974239,35.9731368974239,613.358611536043,0.0,1.0
2024-01-11,36.5639,36.5639,36.33,36.33,305,35.9463962603945,35.9463962603945,35.7164464441739,35.7164464441739,310.239430378927,0.0,1.0
2024-01-12,36.4816,36.4816,36.37,36.41,596,35.8654861711471,35.8654861711471,35.7557709103938,35.7950953766136,606.238362314233,0.0,1.0
2024-01-16,36.1749,36.2035,36.08,36.1601,4550,35.5639658264065,35.5920828197537,35.4706685302999,35.5494157739051,4628.16199417744,0.0,1.0
2024-01-17,35.976,35.976,35.895,35.9577,1026,35.3684249181283,35.3684249181283,35.2887928740331,35.3504339748327,1043.62510022551,0.0,1.0
2024-01-18,36.0795,36.09,35.82,35.87,2441,35.4701769744721,35.4804996468549,35.2150594998709,35.2642150826457,2482.93262149168,0.0,1.0
2024-01-19,36.3808,36.3808,36.25,36.25,458,35.7663885162731,35.7663885162731,35.6377975117342,35.6377975117342,465.867734798521,0.0,1.0
2024-01-22,36.5307,36.5395,36.5,36.5,329,35.913756953432,35.9224083360004,35.8835754256083,35.8835754256083,334.651713425138,0.0,1.0
2024-01-23,36.5473,36.5473,36.505,36.51,529,35.9300766069132,35.9300766069132,35.8884909838857,35.8934065421632,538.087405476895,0.0,1.0
2024-01-24,36.4298,36.69,36.4298,36.6899,3411,35.8145609873924,36.0703666401525,35.8145609873924,36.070268328987,3469.5957279427,0.0,1.0
2024-01-25,36.6875,36.6875,36.521,36.55,2142,36.0679088610138,36.0679088610138,35.9042207703737,35.9327310083831,2178.79626187431,0.0,1.0
2024-01-26,36.747,36.747,36.69,36.71,1149,36.1264040045158,36.1264040045158,36.0703666401525,36.0900288732624,1168.73805083734,0.0,1.0
2024-01-29,36.972,36.9799,36.77,36.77,1435,36.3476041270024,36.3553707090808,36.1490155725922,36.1490155725922,1459.65109047135,0.0,1.0
2024-01-30,37.1207,37.31,37.1,37.1209,3526,36.4937928301747,36.6798958665601,36.4734424189059,36.4939894525058,3586.57125087246,0.0,1.0
2024-01-31,36.7091,37.07,36.7091,36.94,7517,36.0891440727725,36.443949069241,36.0891440727725,36.3161445540266,7646.13048576525,0.0,1.0
2024-02-01,36.9093,36.9093,36.9093,36.9093,3,36.2859630262028,36.2859630262028,36.2859630262028,36.2859630262028,3.05153538077634,0.0,1.0
2024-02-02,37.137,37.19,37.051,37.106,6350,36.5098175501593,36.5619224679006,36.4252699477866,36.4793410888389,6459.08322264325,0.0,1.0
2024-02-05,36.8066,36.8066,36.8,36.8,577,36.1849974591834,36.1849974591834,36.1785089222571,36.1785089222571,586.911971569315,0.0,1.0
2024-02-06,36.9775,36.9775,36.82,36.82,206,36.3530112411077,36.3530112411077,36.198171155367,36.198171155367,209.538762813308,0.0,1.0
2024-02-07,37.1495,37.3299,37.1495,37.165,1156,36.522106445853,36.6994597885045,36.522106445853,36.5373446765132,1175.85830005915,0.0,1.0
2024-02-08,37.0401,37.0401,37.0401,37.0401,1800,36.4145540307417,36.4145540307417,36.4145540307417,36.4145540307417,1830.9212284658,0.0,1.0
2024-02-09,37.2175,37.2175,37.2175,37.2175,60,36.5889580384267,36.5889580384267,36.5889580384267,36.5889580384267,61.0307076155268,0.0,1.0
2024-02-12,37.3623,37.505,37.3623,37.49,376,36.7313126061426,36.8716026393819,36.7313126061426,36.8568559645494,382.459101057301,0.0,1.0
2024-02-13,36.883,36.883,36.68,36.68,786,36.2601071896633,36.2601071896633,36.0605355235976,36.0605355235976,799.5022697634,0.0,1.0
2024-02-14,37.1412,37.1412,36.93,36.93,12091,36.5139466191124,36.5139466191124,36.3063134374716,36.3063134374716,12298.7047629889,0.0,1.0
2024-02-15,37.5996,37.5996,37.4402,37.5064,2026,36.9646050019918,36.9646050019918,36.8078970041057,36.8729789956995,2060.80356048429,0.0,1.0
2024-02-16,37.4358,37.53,37.4358,37.52,1735,36.8035713128215,36.8961804307693,36.8035713128215,36.8863493142143,1764.80462854898,0.0,1.0
2024-02-20,37.3564,37.3757,37.2801,37.3757,3611,36.7255122473751,36.7444863023262,36.6505008280608,36.7444863023262,3673.03141999446,0.0,1.0
2024-02-21,37.3907,37.3907,37.16,37.19,2562,36.7592329771587,36.7592329771587,36.5324291182357,36.5619224679006,2606.01121518299,0.0,1.0
2024-02-22,37.7262,37.7262,37.5601,37.59,24031,37.0890669375776,37.0890669375776,36.9257720915997,36.955167130099,24443.8155784787,0.0,1.0
2024-02-23,37.8281,37.87,37.805,37.87,5629,37.1892460152727,37.2304383936379,37.1665361360307,37.2304383936379,5725.69755279666,0.0,1.0
2024-02-26,37.6775,37.68,37.64,37.6501,5511,37.0411893999549,37.0436471790937,37.0043227128738,37.0142521405943,5605.67049448614,0.0,1.0
2024-02-27,37.7835,37.7835,37.71,37.7196,7164,37.1453992354375,37.1453992354375,37.0731405287586,37.0825784006513,7287.0664892939,0.0,1.0
2024-02-28,37.6895,37.72,37.6786,37.6787,2357,37.0529867398209,37.0829716453135,37.042270822776,37.0423691339415,2397.48963082994,0.0,1.0
2024-02-29,37.9138,37.9138,37.7001,37.885,1207,37.2734986841487,37.2734986841487,37.0634077233691,37.2451850684704,1227.73440153235,0.0,1.0
2024-03-01,37.9975,37.9975,37.94,37.94,1782,37.3557851297137,37.3557851297137,37.2992562095227,37.2992562095227,1812.61201618115,0.0,1.0
2024-03-04,38.0605,38.1399,38.01,38.01,906,37.4177211640099,37.4957802294563,37.3680740254074,37.3680740254074,921.563684994456,0.0,1.0
2024-03-05,37.911,38.025,37.8101,38.0101,3671,37.2707459715133,37.3828207002398,37.1715500054737,37.3681723365729,3734.06212760998,0.0,1.0
2024-03-06,38.1823,38.25,38.08,38.12,3181,37.5374641636494,37.6040208227265,37.4368918412921,37.476216307512,3235.64468208318,0.0,1.0
2024-03-07,38.4559,38.4559,38.34,38.34,4949,37.8064435125931,37.8064435125931,37.6925008717211,37.6925008717211,5034.0161998207,0.0,1.0
2024-03-08,38.4411,38.5835,38.4411,38.5701,1901,37.7918934600918,37.9318885598344,37.7918934600918,37.9187148636508,1933.65625295194,0.0,1.0
2024-03-11,38.54,38.58,38.52,38.52,1479,37.8891232028203,37.9284476690402,37.8694609697104,37.8694609697104,1504.40694272274,0.0,1.0
2024-03-12,38.8299,38.8299,38.6194,38.6194,1775,38.1741272717487,38.1741272717487,37.9671822682667,37.9671822682667,1805.49176695933,0.0,1.0
2024-03-13,38.8151,38.92,38.81,38.8867,5392,38.1595772192473,38.2627056319089,38.1545633498043,38.2299680137808,5484.62625771534,0.0,1.0
2024-03-14,38.5262,38.83,38.34,38.83,5357,37.8755562619745,38.1742255829142,37.6925008717211,38.1742255829142,5449.02501160628,0.0,1.0
2024-03-15,38.3765,38.38,38.3765,38.38,147,37.7283844471467,37.731825337941,37.7283844471467,37.731825337941,149.525233658041,0.0,1.0
2024-03-18,38.5565,38.56,38.55,38.55,2646,37.905344545136,37.9087854359303,37.8989543193753,37.8989543193753,2691.45420584473,0.0,1.0
2024-03-19,38.78,38.78,38.65,38.6717,19428,38.1250700001394,38.1250700001394,37.9972654849249,38.0185990078492,19761.7431259076,0.0,1.0
2024-03-20,39.0672,39.0672,38.83,38.83,199,38.4074196675979,38.4074196675979,38.1742255829142,38.1742255829142,202.418513591497,0.0,1.0
2024-03-21,39.3401,39.36,39.15,39.28,1865,38.6757108383828,38.6952747603272,38.488821312673,38.6166258278875,1897.03782838262,0.0,1.0
2024-03-22,39.1218,39.16,39.1218,39.16,427,38.461097563988,38.4986524292279,38.461097563988,38.4986524292279,434.335202530499,0.0,1.0
2024-03-25,39.0062,39.0725,38.97,39.0725,5409,38.3474498566126,38.412630159372,38.3118612146837,38.412630159372,5501.91829153974,0.0,1.0
2024-03-26,39.0119,39.07,39.0119,39.0516,808,38.3530535930489,38.4101723802333,38.3530535930489,38.3920831257721,821.880195889095,0.0,1.0
2024-03-27,39.4857,39.4857,39.22,39.24,5983,38.818851895423,38.818851895423,38.5576391285577,38.5773013616676,6085.77872772828,0.0,1.0
2024-03-28,39.7009,39.7009,39.46,39.6499,11797,39.0304175236858,39.0304175236858,38.7935859258768,38.9802788292555,11999.6542956728,0.0,1.0
2024-04-01,39.4911,39.4911,39.4401,39.4401,1423,38.8241606983627,38.8241606983627,38.7740220039324,38.7740220039324,1447.44494894824,0.0,1.0
2024-04-02,39.1866,39.1866,39.12,39.12,699,38.5248031992641,38.5248031992641,38.4593279630081,38.4593279630081,711.007743720888,0.0,1.0
2024-04-03,39.139,39.16,39.139,39.16,6920,38.4780070844625,38.4986524292279,38.4780070844625,38.4986524292279,7038.87494499076,0.0,1.0
2024-04-04,38.87,39.48,38.83,39.48,6362,38.213550049134,38.8132481589867,38.1742255829142,38.8132481589867,6471.28936416637,0.0,1.0
2024-04-05,39.19,39.2,38.99,38.99,3855,38.5281457788928,38.5379768954478,38.3315234477936,38.3315234477936,3921.2229642976,0.0,1.0
2024-04-08,39.1663,39.22,39.1663,39.22,754,38.5048460326576,38.5576391285577,38.5048460326576,38.5576391285577,766.952559035119,0.0,1.0
2024-04-09,39.301,39.31,39.13,39.31,7392,38.6372711726529,38.6461191775524,38.469159079563,38.6461191775524,7518.9831782329,0.0,1.0
2024-04-10,38.84,38.84,38.64,38.665,5270,38.1840566994692,38.1840566994692,37.9874343683699,38.0120121597573,5360.53048556377,0.0,1.0
2024-04-11,38.7917,38.83,38.7917,38.83,2219,38.1365724065087,38.1742255829142,38.1365724065087,38.1742255829142,2257.11900331423,0.0,1.0
2024-04-12,38.1435,38.17,38.12,38.17,517,37.4993194314161,37.5253718902868,37.476216307512,37.5253718902868,525.88126395379,0.0,1.0
2024-04-15,37.8559,38.22,37.72,38.22,1479,37.2165765192954,37.5745274730616,37.0829716453135,37.5745274730616,1504.40694272274,0.0,1.0
2024-04-16,37.6444,37.68,37.53,37.58,1657,37.008648404158,37.0436471790937,36.8961804307693,36.9453360135441,1685.4647086488,0.0,1.0
2024-04-17,37.57,37.62,37.54,37.56,2928,36.9355048969891,36.9846604797639,36.9060115473242,36.9256737804341,2978.29853163771,0.0,1.0
2024-04-18,37.5382,37.5382,37.5382,37.5382,18,36.9042419463443,36.9042419463443,36.9042419463443,36.9042419463443,18.3092122846581,0.0,1.0
2024-04-19,37.7295,37.7295,37.62,37.62,1166,37.0923112060407,37.0923112060407,36.9846604797639,36.9846604797639,1186.03008466174,0.0,1.0
2024-04-22,38.0107,38.095,37.8,37.82,27004,37.3687622035662,37.4516385161246,37.1616205777532,37.1812828108631,27467.8871408281,0.0,1.0
2024-04-23,38.3239,38.33,38.3239,38.33,2237,37.6766727740676,37.6826697551662,37.6766727740676,37.6826697551662,2275.42821559889,0.0,1.0
2024-04-24,38.3459,38.3459,38.16,38.26,224,37.6983012304885,37.6983012304885,37.5155407737318,37.6138519392814,227.847975097967,0.0,1.0
2024-04-25,38.069,38.069,38.069,38.069,24,37.4260776130817,37.4260776130817,37.4260776130817,37.4260776130817,24.4122830462107,0.0,1.0
2024-04-26,38.1685,38.1685,38.09,38.09,2221,37.5238972228035,37.5238972228035,37.4467229578471,37.4467229578471,2259.15336023475,0.0,1.0
2024-04-29,38.274,38.274,38.274,38.274,2,37.6276155024584,37.6276155024584,37.6276155024584,37.6276155024584,2.03435692051756,0.0,1.0
2024-04-30,37.9,38.0414,37.9,38.0414,14631,37.2599317433028,37.39894373139,37.2599317433028,37.39894373139,14882.3380520462,0.0,1.0
2024-05-01,37.779,38.11,37.64,37.64,1728,37.1409752329878,37.466385190957,37.0043227128738,37.0043227128738,1757.68437932717,0.0,1.0
2024-05-02,37.929,37.929,37.68,37.68,2554,37.2884419813122,37.2884419813122,37.0436471790937,37.0436471790937,2597.87378750093,0.0,1.0
2024-05-03,38.119,38.119,37.971,37.971,1908,37.4752331958565,37.4752331958565,37.329732670843,37.329732670843,1940.77650217375,0.0,1.0
2024-05-06,38.38,38.38,38.19,38.2497,957,37.731825337941,37.731825337941,37.5450341233967,37.6037258892298,973.439786467651,0.0,1.0
2024-05-07,38.44,38.44,38.38,38.38,409,37.7908120372707,37.7908120372707,37.731825337941,37.731825337941,416.025990245841,0.0,1.0
2024-05-08,38.509,38.509,38.32,38.34,5007,37.8586467415,37.8586467415,37.6728386386112,37.6925008717211,5093.0125505157,0.0,1.0
2024-05-09,38.7843,38.7843,38.68,38.68,3603,38.129297380258,38.129297380258,38.0267588345898,38.0267588345898,3664.89399231239,0.0,1.0
2024-05-10,38.86,38.86,38.82,38.82,3430,38.2037189325791,38.2037189325791,38.1643944663592,38.1643944663592,3488.92211868761,0.0,1.0
2024-05-13,38.8197,39.01,38.8197,39.01,302,38.1640995328626,38.3511856809035,38.1640995328626,38.3511856809035,307.187894998152,0.0,1.0
2024-05-14,38.9289,38.94,38.8,38.94,6191,38.2714553256428,38.2823678650188,38.1447322332493,38.2823678650188,6297.3518474621,0.0,1.0
2024-05-15,39.1877,39.1877,39.06,39.06,2120,38.5258846220852,38.5258846220852,38.4003412636783,38.4003412636783,2156.41833574861,0.0,1.0
2024-05-16,39.1648,39.23,39.14,39.19,2169,38.5033713651743,38.5674702451127,38.478990196118,38.5281457788928,2206.26008030129,0.0,1.0
2024-05-17,39.137,39.16,39.071,39.089,3965,38.4760408611515,38.4986524292279,38.4111554918888,38.4288515016877,4033.11259492606,0.0,1.0
2024-05-20,39.069,39.21,39.069,39.21,941,38.4091892685778,38.5478080120027,38.4091892685778,38.5478080120027,957.164931103511,0.0,1.0
2024-05-21,39.05,39.05,39.0,39.0,405,38.3905101471234,38.3905101471234,38.3413545643485,38.3413545643485,411.957276404805,0.0,1.0
2024-05-22,38.96,38.965,38.81,38.965,8384,38.3020300981287,38.3069456564062,38.1545633498043,38.3069456564062,8528.02421080961,0.0,1.0
2024-05-23,38.3726,38.72,38.31,38.72,3077,37.7245503116903,38.0660833008096,37.6630075220562,38.0660833008096,3129.85812221626,0.0,1.0
2024-05-24,38.4932,38.4932,38.48,38.48,395,37.8431135773431,37.8431135773431,37.8301365034906,37.8301365034906,401.785491802218,0.0,1.0
2024-05-28,38.1843,38.23,38.15,38.1801,4567,37.5394303869604,37.5843585896165,37.5057096571769,37.5353013180073,4645.45402800184,0.0,1.0
2024-05-29,37.8607,37.9,37.81,37.89,2471,37.2212954552418,37.2599317433028,37.1714516943082,37.2501006267479,2513.44797529945,0.0,1.0
2024-05-30,37.85,37.89,37.84,37.89,4287,37.210776160528,37.2501006267479,37.2009450439731,37.2501006267479,4360.64405912939,0.0,1.0
2024-05-31,38.43,38.43,38.43,38.43,711,37.7809809207158,37.7809809207158,37.7809809207158,37.7809809207158,723.213885243992,0.0,1.0
2024-06-03,38.2131,38.2131,38.2131,38.2131,0,37.5677440026387,37.5677440026387,37.5677440026387,37.5677440026387,0,0.0,1.0
2024-06-04,38.1423,38.1423,38.1423,38.1423,62,37.4981396974295,37.4981396974295,37.4981396974295,37.4981396974295,63.0650645360444,0.0,1.0
2024-06-05,38.2914,38.2914,38.2914,38.2914,3,37.644721645264,37.644721645264,37.644721645264,37.644721645264,3.05153538077634,0.0,1.0
2024-06-06,38.2322,38.2322,38.21,38.21,522,37.5865214352586,37.5865214352586,37.5646963565066,37.5646963565066,530.967156255084,0.0,1.0
2024-06-07,38.182,38.182,38.182,38.182,3,37.5371692301527,37.5371692301527,37.5371692301527,37.5371692301527,3.05153538077634,0.0,1.0
2024-06-10,38.2325,38.24,38.03,38.03,1204,37.5868163687553,37.5941897061715,37.3877362585173,37.3877362585173,1224.68286615157,0.0,1.0
2024-06-11,38.1,38.1,38.1,38.1,7,37.456554074402,37.456554074402,37.456554074402,37.456554074402,7.12024922181147,0.0,1.0
2024-06-12,38.1683,38.1683,38.08,38.08,1777,37.5237006004724,37.5237006004724,37.4368918412921,37.4368918412921,1807.52612387985,0.0,1.0
2024-06-13,38.0618,38.0618,37.97,38.0,10883,37.4189992091621,37.4189992091621,37.3287495591875,37.3582429088524,11069.9531829963,0.0,1.0
2024-06-14,37.8802,37.92,37.755,37.92,8331,37.240466132524,37.2795939764127,37.1173805532559,37.2795939764127,8474.11375241589,0.0,1.0
2024-06-17,38.168,38.168,37.8,37.8,121,37.5234056669758,37.5234056669758,37.1616205777532,37.1616205777532,123.078593691312,0.0,1.0
2024-06-18,38.2707,38.2707,38.2068,38.2068,255,37.6243712339952,37.6243712339952,37.561550399209,37.561550399209,259.380507365989,0.0,1.0
2024-06-20,38.5138,38.5138,38.42,38.43,2517,37.8633656774463,37.8633656774463,37.7711498041608,37.7809809207158,2560.23818447135,0.0,1.0
2024-06-21,38.6176,38.6176,38.2,38.2,4449,37.9654126672868,37.9654126672868,37.5548652399517,37.5548652399517,4525.42696969132,0.0,1.0
2024-06-24,38.8725,38.8725,38.8725,38.8725,4,38.2160078282728,38.2160078282728,38.2160078282728,38.2160078282728,4.06871384103512,0.0,1.0
2024-06-25,38.6602,38.6602,38.59,38.59,32933,38.007293223811,38.007293223811,37.9382787855951,37.9382787855951,33498.7382317024,0.0,1.0
2024-06-26,38.5299,38.5399,38.39,38.395,2355,37.8791937750998,37.8890248916548,37.7416564544959,37.7465720127734,2395.45527390943,0.0,1.0
2024-06-27,38.5565,38.5565,38.43,38.43,1451,37.905344545136,37.905344545136,37.7809809207158,37.7809809207158,1475.92594583549,0.0,1.0
2024-06-28,38.63,38.63,38.63,38.63,504,37.977603251815,37.977603251815,37.977603251815,37.977603251815,512.657943970425,0.0,1.0
2024-07-01,38.4439,38.72,38.38,38.68,3760,37.7946461727272,38.0660833008096,37.731825337941,38.0267588345898,3824.59101057301,0.0,1.0
2024-07-02,38.5902,38.5902,38.42,38.42,269,37.9384754079262,37.9384754079262,37.7711498041608,37.7711498041608,273.621005809612,0.0,1.0
2024-07-03,38.6286,38.69,38.54,38.69,4441,37.9762268954973,38.0365899511447,37.8891232028203,38.0365899511447,4517.28954200924,0.0,1.0
2024-07-05,38.6027,38.6027,38.52,38.52,205,37.9507643036199,37.9507643036199,37.8694609697104,37.8694609697104,208.52158435305,0.0,1.0
2024-07-08,38.6311,38.6311,38.6311,38.6311,102,37.978684674636,37.978684674636,37.978684674636,37.978684674636,103.752202946396,0.0,1.0
2024-07-09,38.6233,38.7099,38.6233,38.7099,532,37.9710164037232,38.0561538730891,37.9710164037232,38.0561538730891,541.13894085767,0.0,1.0
2024-07-10,38.9265,38.9265,38.78,38.78,4294,38.2690958576696,38.2690958576696,38.1250700001394,38.1250700001394,4367.7643083512,0.0,1.0
2024-07-11,39.2562,39.2562,39.07,39.07,4364,38.5932277704867,38.5932277704867,38.4101723802333,38.4101723802333,4438.96680056931,0.0,1.0
2024-07-12,39.4852,39.54,39.4852,39.54,3171,38.8183603395953,38.8722348583165,38.8183603395953,38.8722348583165,3225.47289748059,0.0,1.0
2024-07-15,39.582,39.7,39.54,39.6899,10551,38.9135255478473,39.0295327231958,38.8722348583165,39.0196032954753,10732.2499341904,0.0,1.0
2024-07-16,40.2168,40.2168,40.13,40.17,4530,39.5376048267562,39.5376048267562,39.4522707350592,39.491595201279,4607.81842497228,0.0,1.0
2024-07-17,40.1115,40.14,40.06,40.14,1779,39.4340831694325,39.4621018516141,39.3834529191744,39.4621018516141,1809.56048080037,0.0,1.0
2024-07-18,39.8349,39.85,39.83,39.83,3090,39.1621544855223,39.1769994715202,39.1573372384103,39.1573372384103,3143.08144219963,0.0,1.0
2024-07-19,39.5002,39.82,39.47,39.82,893,38.8331070144277,39.1475061218554,38.8034170424317,39.1475061218554,908.34036501109,0.0,1.0
2024-07-22,39.7231,39.7231,39.65,39.65,240,39.0522426024378,39.0522426024378,38.980377140421,38.980377140421,244.122830462107,0.0,1.0
2024-07-23,39.68,39.75,39.61,39.7,10413,39.0098704900859,39.0786883059706,38.9410526742012,39.0295327231958,10591.8793066747,0.0,1.0
2024-07-24,39.1034,39.1034,39.1034,39.1034,32,38.4430083095268,38.4430083095268,38.4430083095268,38.4430083095268,32.549710728281,0.0,1.0
2024-07-25,39.3801,39.53,39.3801,39.53,4100,38.7150353046026,38.8624037417615,38.7150353046026,38.8624037417615,4170.431687061,0.0,1.0
2024-07-26,39.9,40.02,39.8399,39.84,1757,39.2261550542951,39.3441284529546,39.1670700437997,39.1671683549653,1787.18255467467,0.0,1.0
2024-07-29,39.9873,40.02,39.9873,40.02,2727,39.3119807018199,39.3441284529546,39.3119807018199,39.3441284529546,2773.84566112569,0.0,1.0
2024-07-30,40.0674,40.0674,39.91,40.0,5253,39.3907279454251,39.3907279454251,39.23598617085,39.3244662198447,5343.23845173937,0.0,1.0
2024-07-31,40.1849,40.345,40.1849,40.31,3119,39.5062435649459,39.6636397409908,39.5062435649459,39.6292308330485,3172.57961754713,0.0,1.0
2024-08-01,39.6791,40.29,39.57,40.29,1091,39.008985689596,39.6095685999385,38.9017282079813,39.6095685999385,1109.74170014233,0.0,1.0
2024-08-02,38.8648,39.252,38.77,39.252,1703,38.2084378685255,38.5890987015336,38.1152388835844,38.5890987015336,1732.2549178207,0.0,1.0
2024-08-05,38.0164,38.338,37.96,38.01,6312,37.3743659400026,37.6905346484101,37.3189184426326,37.3680740254074,6420.43044115341,0.0,1.0
2024-08-06,38.3802,38.66,38.17,38.17,3900,37.7320219602721,38.0070966014799,37.5253718902868,37.5253718902868,3966.99599500924,0.0,1.0
2024-08-07,38.1316,38.28,38.1316,38.28,1299,37.4876204027157,37.6335141723913,37.4876204027157,37.6335141723913,1321.31481987616,0.0,1.0
2024-08-08,38.8505,38.89,38.37,38.37,3960,38.1943793718519,38.233212282244,37.721994221386,37.721994221386,4028.02670262477,0.0,1.0
2024-08-09,38.9684,38.9684,38.908,38.908,500,38.3102882360349,38.3102882360349,38.2509082920429,38.2509082920429,508.58923012939,0.0,1.0
2024-08-12,38.7587,38.77,38.7587,38.77,129,38.1041297218773,38.1152388835844,38.1041297218773,38.1152388835844,131.216021373383,0.0,1.0
2024-08-13,39.1761,39.1761,39.16,39.17,960,38.5144805268814,38.5144805268814,38.4986524292279,38.5084835457829,976.491321848429,0.0,1.0
2024-08-14,39.3343,39.3343,39.27,39.29,6456,38.6700087907809,38.6700087907809,38.6067947113325,38.6264569444424,6566.90413943068,0.0,1.0
2024-08-15,39.8396,39.91,39.8396,39.9,465,39.1667751103031,39.23598617085,39.1667751103031,39.2261550542951,472.987984020332,0.0,1.0
2024-08-16,39.9765,39.9765,39.75,39.75,200,39.3013630959405,39.3013630959405,39.0786883059706,39.0786883059706,203.435692051756,0.0,1.0
2024-08-19,40.2853,40.2853,40.12,40.12,210,39.6049479751577,39.6049479751577,39.4424396185042,39.4424396185042,213.607476654344,0.0,1.0
2024-08-20,40.1052,40.15,40.08,40.144,2791,39.4278895660029,39.4719329681691,39.4031151522844,39.4660342982361,2838.94508258225,0.0,1.0
2024-08-21,40.3984,40.3984,40.34,40.34,263,39.7161379033943,39.7161379033943,39.6587241827133,39.6587241827133,267.517935048059,0.0,1.0
2024-08-22,40.2851,40.45,40.2851,40.415,13086,39.6047513528266,39.7668664648179,39.6047513528266,39.7324575568756,13310.7973309464,0.0,1.0
2024-08-23,40.841,40.841,40.75,40.77,5257,40.1512631221169,40.1512631221169,40.0617999614668,40.0814621945767,5347.30716558041,0.0,1.0
2024-08-26,40.871,40.99,40.861,40.98,2603,40.1807564717818,40.2977467587858,40.1709253552268,40.2879156422309,2647.7155320536,0.0,1.0
2024-08-27,40.935,40.935,40.891,40.93,1066,40.2436756177335,40.2436756177335,40.2004187048917,40.2387600594561,1084.31223863586,0.0,1.0
2024-08-28,40.721,40.82,40.621,40.82,2022,40.0332897234574,40.1306177773515,39.9349785579078,40.1306177773515,2056.73484664325,0.0,1.0
2024-08-29,40.941,41.12,40.941,41.12,1290,40.2495742876665,40.4255512740003,40.2495742876665,40.4255512740003,1312.16021373383,0.0,1.0
2024-08-30,41.28,41.28,40.991,41.02,5116,40.5828491388797,40.5828491388797,40.2987298704413,40.3272401084507,5203.88500268392,0.0,1.0
2024-09-03,40.651,41.1113,40.651,41.11,1606,39.9644719075726,40.4169982025975,39.9644719075726,40.4157201574454,1633.5886071756,0.0,1.0
2024-09-04,40.611,40.83,40.581,40.83,4139,39.9251474413528,40.1404488939064,39.8956540916879,40.1404488939064,4210.10164701109,0.0,1.0
2024-09-05,40.4438,40.63,40.33,40.61,6994,39.7607711725538,39.9438265628072,39.6488930661584,39.9241643296973,7114.14615104991,0.0,1.0
2024-09-06,39.851,40.09,39.84,40.07,49297,39.1779825831757,39.4129462688393,39.1671683549653,39.3932840357294,50143.8465553771,0.0,1.0
2024-09-09,40.161,40.36,40.141,40.16,1934,39.4827471963795,39.6783864158233,39.4630849632696,39.481764084724,1967.22314214048,0.0,1.0
2024-09-10,40.091,40.15,39.98,39.9814,8517,39.4139293804948,39.4719329681691,39.3048039867347,39.3061803430524,8663.30894602403,0.0,1.0
2024-09-11,40.09,40.14,39.46,39.46,6584,39.4129462688393,39.4621018516141,38.7935859258768,38.7935859258768,6697.10298234381,0.0,1.0
2024-09-12,40.361,40.465,40.12,40.12,5886,39.6793695274788,39.7816131396504,39.4424396185042,39.4424396185042,5987.11241708317,0.0,1.0
2024-09-13,40.741,40.8,40.7,40.72,1974,40.0529519565673,40.1109555442416,40.012644378692,40.0323066118019,2007.91028055083,0.0,1.0
2024-09-16,41.121,41.18,40.97,41.04,3109,40.4265343856558,40.4845379733301,40.2780845256759,40.3469023415606,3162.40783294455,0.0,1.0
2024-09-17,41.2,41.45,41.17,41.39,9587,40.50420020644,40.749978120314,40.4747068567751,40.6909914209843,9751.68989850092,0.0,1.0
2024-09-18,41.2084,41.422,41.17,41.2,2405,40.5124583443462,40.7224509939601,40.4747068567751,40.50420020644,2446.31419692236,0.0,1.0
2024-09-19,41.6759,41.79,41.62,41.62,4645,40.9720630432906,41.0842360831827,40.9171071017484,40.9171071017484,4724.79394790203,0.0,1.0
2024-09-20,41.6207,41.6207,41.49,41.49,4256,40.9177952799072,40.9177952799072,40.7893025865339,40.7893025865339,4329.11152686137,0.0,1.0
2024-09-23,41.79,41.81,41.74,41.81,2638,41.0842360831827,41.1038983162926,41.0350805004079,41.1038983162926,2683.31677816266,0.0,1.0
2024-09-24,41.8288,41.8743,41.8288,41.86,431,41.122380815416,41.167112395741,41.122380815416,41.1530538990674,438.403916371534,0.0,1.0
2024-09-25,41.56,41.78,41.54,41.77,11253,40.8581204024186,41.0744049666278,40.8384581693087,41.0645738500728,11446.3092132921,0.0,1.0
2024-09-26,41.8706,41.91,41.83,41.86,1643,41.1634748826157,41.2022094818422,41.1235605494026,41.1530538990674,1671.22421020518,0.0,1.0
2024-09-27,42.0687,42.08,42.05,42.08,1507,41.3582293015695,41.3693384632766,41.3398451136117,41.3693384632766,1532.88793960998,0.0,1.0
2024-09-30,42.121,42.121,41.85,41.85,933,41.4096460411519,41.4096460411519,41.1432227825125,41.1432227825125,949.027503421442,0.0,1.0
2024-10-01,41.9,41.95,41.74,41.74,308,41.1923783652873,41.2415339480621,41.0350805004079,41.0350805004079,313.290965759704,0.0,1.0
2024-10-02,41.881,41.881,41.881,41.881,143,41.1736992438329,41.1736992438329,41.1736992438329,41.1736992438329,145.456519817005,0.0,1.0
2024-10-03,41.75,41.75,41.711,41.72,4924,41.0449116169629,41.0449116169629,41.0065702623985,41.015418267298,5008.58673831423,0.0,1.0
2024-10-04,42.231,42.24,42.12,42.15,2158,41.5177883232565,41.526636328156,41.4086629294964,41.4381562791613,2195.07111723845,0.0,1.0
2024-10-07,41.9556,42.15,41.9556,42.15,103,41.2470393733329,41.4381562791613,41.2470393733329,41.4381562791613,104.769381406654,0.0,1.0
2024-10-08,42.01,42.02,41.92,41.92,6319,41.3005206473919,41.3103517639468,41.2120405983972,41.2120405983972,6427.55069037522,0.0,1.0
2024-10-09,42.25,42.26,42.22,42.23,3456,41.5364674447109,41.5462985612659,41.506974095046,41.516805211601,3515.36875865435,0.0,1.0
2024-10-10,42.1747,42.19,42.11,42.19,3626,41.4624391370521,41.4774807453812,41.3988318129415,41.4774807453812,3688.28909689833,0.0,1.0
2024-10-11,42.615,42.615,42.59,42.59,996,41.895303198967,41.895303198967,41.8707254075796,41.8707254075796,1013.10974641774,0.0,1.0
2024-10-14,42.9197,42.9197,42.25,42.25,12962,42.1948573203967,42.1948573203967,41.5364674447109,41.5364674447109,13184.6672018743,0.0,1.0
2024-10-15,42.7168,43.01,42.7168,43.01,2498,41.9953839654965,42.283632302888,41.9953839654965,42.283632302888,2540.91179372643,0.0,1.0
2024-10-16,43.0,43.04,43.0,43.04,9849,42.273801186333,42.3131256525529,42.273801186333,42.3131256525529,10018.1906550887,0.0,1.0
2024-10-17,43.001,43.11,43.001,43.05,795,42.2747842979885,42.3819434684376,42.2747842979885,42.3229567691078,808.65687590573,0.0,1.0
2024-10-18,43.041,43.11,43.041,43.09,2622,42.3141087642084,42.3819434684376,42.3141087642084,42.3622812353277,2667.04192279852,0.0,1.0
2024-10-21,42.7323,43.01,42.72,43.01,3555,42.0106221961567,42.283632302888,41.9985299227941,42.283632302888,3616.06942621996,0.0,1.0
2024-10-22,42.707,42.71,42.57,42.57,1780,41.9857494712727,41.9886988062391,41.8510631744697,41.8510631744697,1810.57765926063,0.0,1.0
2024-10-23,42.5352,42.66,42.35,42.57,4801,41.8168508888584,41.9395432234643,41.6347786102605,41.8510631744697,4883.47378770241,0.0,1.0
2024-10-24,42.5093,42.58,42.44,42.56,2192,41.7913882969811,41.8608942910246,41.7232586592552,41.8412320579147,2229.65518488724,0.0,1.0
2024-10-25,42.1584,42.38,42.1584,42.38,198,41.4464144170675,41.6642719599254,41.4464144170675,41.6642719599254,201.401335131238,0.0,1.0
2024-10-28,42.3918,42.4201,42.38,42.4201,2737,41.6758726774603,41.7036947373108,41.6642719599254,41.7036947373108,2784.01744572828,0.0,1.0
2024-10-29,42.3696,42.45,42.3696,42.44,1436,41.6540475987083,41.7330897758102,41.6540475987083,41.7232586592552,1460.66826893161,0.0,1.0
2024-10-30,42.3485,42.57,42.3485,42.57,3463,41.6333039427773,41.8510631744697,41.6333039427773,41.8510631744697,3522.48900787615,0.0,1.0
2024-10-31,41.931,42.18,41.931,42.18,36900,41.2228548266077,41.4676496288262,41.2228548266077,41.4676496288262,37533.8851835489,0.0,1.0
2024-11-01,41.968,42.21,41.968,42.21,2449,41.259229957861,41.4971429784911,41.259229957861,41.4971429784911,2491.07004917375,0.0,1.0
2024-11-04,41.9125,41.98,41.9125,41.98,361,41.204667260981,41.271027297727,41.204667260981,41.271027297727,367.201424153419,0.0,1.0
2024-11-05,42.3312,42.3312,42.19,42.19,6690,41.6162961111372,41.6162961111372,41.4774807453812,41.4774807453812,6804.92389913124,0.0,1.0
2024-11-06,43.4807,43.49,43.31,43.31,707,42.74638295913,42.7555258975261,42.5785657995368,42.5785657995368,719.145171402957,0.0,1.0
2024-11-07,43.6663,43.6663,43.6663,43.6663,39,42.9288484823901,42.9288484823901,42.9288484823901,42.9288484823901,39.6699599500924,0.0,1.0
2024-11-08,43.8699,43.88,43.8296,43.8296,620,43.1290100154491,43.1389394431696,43.0893906157326,43.0893906157326,630.650645360443,0.0,1.0
2024-11-11,44.27,44.27,44.27,44.27,485,43.5223529888131,43.5223529888131,43.5223529888131,43.5223529888131,493.331553225508,0.0,1.0
2024-11-12,44.073,44.16,44.073,44.16,3740,43.3286799926803,43.4142107067085,43.3286799926803,43.4142107067085,3804.24744136784,0.0,1.0
2024-11-13,44.0898,44.24,44.0898,44.24,684,43.3451962684927,43.4928596391482,43.3451962684927,43.4928596391482,695.750066817005,0.0,1.0
2024-11-14,43.8085,43.93,43.8085,43.93,606,43.0686469598016,43.1880950259444,43.0686469598016,43.1880950259444,616.410146916821,0.0,1.0
2024-11-15,43.44,43.5248,43.44,43.5,10102,42.7063703147513,42.7897381831374,42.7063703147513,42.7653570140811,10275.5368055342,0.0,1.0
2024-11-18,43.6846,43.7,43.67,43.67,3707,42.9468394256857,42.9619793451803,42.9324859955154,42.9324859955154,3770.68055217929,0.0,1.0
2024-11-19,43.6089,43.6089,43.59,43.59,2237,42.8724178733646,42.8724178733646,42.8538370630757,42.8538370630757,2275.42821559889,0.0,1.0
2024-11-20,43.6028,43.6028,43.41,43.41,688,42.8664208922661,42.8664208922661,42.6768769650864,42.6768769650864,699.81878065804,0.0,1.0
2024-11-21,44.1468,44.16,44.1468,44.16,2090,43.401233632856,43.4142107067085,43.401233632856,43.4142107067085,2125.90298194085,0.0,1.0
2024-11-22,44.4825,44.4825,44.34,44.34,4728,43.731264215606,43.731264215606,43.5911708046978,43.5911708046978,4809.21976010351,0.0,1.0
2024-11-25,44.7412,44.7975,44.72,44.7975,8332,43.9855952008829,44.0409443870873,43.9647532337863,44.0409443870873,8475.13093087614,0.0,1.0
2024-11-26,44.8225,44.8225,44.79,44.79,2097,44.0655221784747,44.0655221784747,44.0335710496711,44.0335710496711,2133.02323116266,0.0,1.0
2024-11-27,44.8011,44.9,44.8011,44.9,95468,44.0444835890471,44.1417133317756,44.0444835890471,44.1417133317756,97107.9932439851,0.0,1.0
2024-11-29,44.932,44.932,44.932,44.932,1,44.1731729047515,44.1731729047515,44.1731729047515,44.1731729047515,1.01717846025878,0.0,1.0
2024-12-02,44.7,44.8,44.7,44.755,5296,43.9450910006764,44.043402166226,43.9450910006764,43.9991621417287,5386.9771255305,0.0,1.0
2024-12-03,44.648,44.6839,44.648,44.6839,2216,43.8939691945906,43.9292629030229,43.8939691945906,43.9292629030229,2254.06746793346,0.0,1.0
2024-12-04,44.7255,44.7255,44.61,44.61,4609,43.9701603478916,43.9701603478916,43.8566109516818,43.8566109516818,4688.17552333271,0.0,1.0
2024-12-05,44.6,44.75,44.551,44.75,6446,43.8467798351268,43.9942465834512,43.7986073640075,43.9942465834512,6556.7323548281,0.0,1.0
2024-12-06,44.6333,44.6333,44.59,44.59,7153,43.8795174532548,43.8795174532548,43.8369487185718,43.8369487185718,7275.87752623106,0.0,1.0
2024-12-09,44.17,44.65,44.17,44.65,500,43.4240418232635,43.8959354179016,43.4240418232635,43.8959354179016,508.58923012939,0.0,1.0
2024-12-10,43.9414,44.35,43.9414,44.35,3328,43.1993024988171,43.6010019212528,43.1993024988171,43.6010019212528,3385.16991574122,0.0,1.0
2024-12-11,43.28,43.3,43.28,43.3,1058,43.28,43.3,43.28,43.3,1058,0.74348376,1.0
2024-12-12,43.1021,43.23,43.1021,43.23,27852,43.1021,43.23,43.1021,43.23,27852,0.0,1.0
2024-12-13,42.83,42.913,42.83,42.88,1409,42.83,42.913,42.83,42.88,1409,0.0,1.0
2024-12-16,42.7818,42.97,42.7818,42.97,1255,42.7818,42.97,42.7818,42.97,1255,0.0,1.0
2024-12-17,42.5575,42.66,42.5,42.62,4687,42.5575,42.66,42.5,42.62,4687,0.0,1.0
2024-12-18,41.4055,42.6327,41.4055,42.59,1339,41.4055,42.6327,41.4055,42.59,1339,0.0,1.0
2024-12-19,41.2384,41.445,41.2384,41.445,18430,41.2384,41.445,41.2384,41.445,18430,0.0,1.0
2024-12-20,41.7397,41.8,41.7397,41.8,2094,41.7397,41.8,41.7397,41.8,2094,0.0,1.0
2024-12-23,41.9001,41.9001,41.485,41.5475,2676,41.9001,41.9001,41.485,41.5475,2676,0.0,1.0
2024-12-24,42.2093,42.2093,42.11,42.1124,1369,42.2093,42.2093,42.11,42.1124,1369,0.0,1.0
2024-12-26,42.3216,42.3216,42.19,42.19,1549,42.3216,42.3216,42.19,42.19,1549,0.0,1.0
2024-12-27,41.9994,41.9994,41.9994,41.9994,73,41.9994,41.9994,41.9994,41.9994,73,0.0,1.0
2024-12-30,41.6766,41.75,41.6352,41.6352,356,41.6766,41.75,41.6352,41.6352,356,0.0,1.0
2024-12-31,41.6543,41.6543,41.6543,41.6543,356,41.6543,41.6543,41.6543,41.6543,356,0.0,1.0
2025-01-02,41.6894,42.0,41.5,41.93,29691,41.6894,42.0,41.5,41.93,29691,0.0,1.0
2025-01-03,42.054,42.09,41.831,41.84,2322,42.054,42.09,41.831,41.84,2322,0.0,1.0
2025-01-06,42.0927,42.38,42.0819,42.38,883,42.0927,42.38,42.0819,42.38,883,0.0,1.0
2025-01-07,42.0276,42.15,41.9,42.15,4319,42.0276,42.15,41.9,42.15,4319,0.0,1.0
2025-01-08,42.0311,42.0311,41.74,41.74,733,42.0311,42.0311,41.74,41.74,733,0.0,1.0
2025-01-10,41.4184,41.7855,41.4184,41.705,4833,41.4184,41.7855,41.4184,41.705,4833,0.0,1.0
2025-01-13,41.6661,41.6661,41.42,41.42,6564,41.6661,41.6661,41.42,41.42,6564,0.0,1.0
2025-01-14,41.9787,41.9787,41.73,41.8,2097,41.9787,41.9787,41.73,41.8,2097,0.0,1.0
2025-01-15,42.5169,42.57,42.5169,42.56,1032,42.5169,42.57,42.5169,42.56,1032,0.0,1.0
2025-01-16,42.8005,42.86,42.51,42.51,3704,42.8005,42.86,42.51,42.51,3704,0.0,1.0
2025-01-17,42.931,43.04,42.931,43.02,873,42.931,43.04,42.931,43.02,873,0.0,1.0
2025-01-21,43.431,43.49,43.25,43.25,1740,43.431,43.49,43.25,43.25,1740,0.0,1.0
2025-01-22,43.271,43.44,43.271,43.41,1933,43.271,43.44,43.271,43.41,1933,0.0,1.0
2025-01-23,43.488,43.488,43.31,43.31,4559,43.488,43.488,43.31,43.31,4559,0.0,1.0
2025-01-24,43.4967,43.644,43.4967,43.53,16425,43.4967,43.644,43.4967,43.53,16425,0.0,1.0
2025-01-27,43.395,43.45,43.33,43.44,7514,43.395,43.45,43.33,43.44,7514,0.0,1.0
2025-01-28,43.361,43.458,43.361,43.458,3262,43.361,43.458,43.361,43.458,3262,0.0,1.0
2025-01-29,43.311,43.47,43.311,43.47,238,43.311,43.47,43.311,43.47,238,0.0,1.0
2025-01-30,43.571,43.69,43.45,43.69,1388,43.571,43.69,43.45,43.69,1388,0.0,1.0
2025-01-31,43.4315,43.8527,43.4315,43.83,2544,43.4315,43.8527,43.4315,43.83,2544,0.0,1.0
2025-02-03,43.151,43.26,42.74,42.765,1542,43.151,43.26,42.74,42.765,1542,0.0,1.0
2025-02-04,43.2572,43.28,43.1,43.1,2016,43.2572,43.28,43.1,43.1,2016,0.0,1.0
2025-02-05,43.371,43.371,43.17,43.17,1897,43.371,43.371,43.17,43.17,1897,0.0,1.0
2025-02-06,43.3896,43.4992,43.3896,43.45,3243,43.3896,43.4992,43.3896,43.45,3243,0.0,1.0
2025-02-07,43.19,43.4,43.19,43.4,2061,43.19,43.4,43.19,43.4,2061,0.0,1.0
2025-02-10,43.301,43.33,43.29,43.29,3075,43.301,43.33,43.29,43.29,3075,0.0,1.0
2025-02-11,43.37,43.37,43.33,43.33,953,43.37,43.37,43.33,43.33,953,0.0,1.0
2025-02-12,43.2579,43.331,43.12,43.12,4435,43.2579,43.331,43.12,43.12,4435,0.0,1.0
2025-02-13,43.585,43.591,43.35,43.35,3381,43.585,43.591,43.35,43.35,3381,0.0,1.0
2025-02-14,43.6082,43.69,43.6082,43.66,863,43.6082,43.69,43.6082,43.66,863,0.0,1.0
2025-02-18,43.8064,43.83,43.61,43.68,1873,43.8064,43.83,43.61,43.68,1873,0.0,1.0
2025-02-19,44.0142,44.0142,43.85,43.85,3110,44.0142,44.0142,43.85,43.85,3110,0.0,1.0
2025-02-20,43.864,43.91,43.71,43.82,936,43.864,43.91,43.71,43.82,936,0.0,1.0
2025-02-21,43.191,43.31,43.191,43.31,563,43.191,43.31,43.191,43.31,563,0.0,1.0
2025-02-24,43.19,43.34,43.18,43.23,2539,43.19,43.34,43.18,43.23,2539,0.0,1.0
2025-02-25,43.2401,43.29,43.1,43.1,605,43.2401,43.29,43.1,43.1,605,0.0,1.0
2025-02-26,43.03,43.42,42.97,43.42,4041,43.03,43.42,42.97,43.42,4041,0.0,1.0
2025-02-27,42.8504,43.26,42.8504,43.26,2442,42.8504,43.26,42.8504,43.26,2442,0.0,1.0
2025-02-28,43.2222,43.2222,43.2222,43.2222,0,43.2222,43.2222,43.2222,43.2222,0,0.0,1.0
2025-03-03,42.7671,42.7671,42.61,42.68,2193,42.7671,42.7671,42.61,42.68,2193,0.0,1.0
2025-03-04,42.0249,42.28,41.92,41.92,1401,42.0249,42.28,41.92,41.92,1401,0.0,1.0
2025-03-05,42.3931,42.3931,41.85,41.85,1658,42.3931,42.3931,41.85,41.85,1658,0.0,1.0
2025-03-06,41.8875,42.04,41.8875,42.02,440,41.8875,42.04,41.8875,42.02,440,0.0,1.0
2025-03-07,42.2607,42.2607,42.2,42.26,667,42.2607,42.2607,42.2,42.26,667,0.0,1.0
2025-03-10,41.525,41.57,41.52,41.57,568,41.525,41.57,41.52,41.57,568,0.0,1.0
2025-03-11,41.0326,41.0326,40.78,41.0,6353,41.0326,41.0326,40.78,41.0,6353,0.0,1.0
2025-03-12,40.9371,40.96,40.9,40.9,380,40.9371,40.96,40.9,40.9,380,0.0,1.0
2025-03-13,40.4642,40.5,40.4642,40.5,2821,40.4642,40.5,40.4642,40.5,2821,0.0,1.0
2025-03-14,41.2886,41.2886,41.13,41.13,2549,41.2886,41.2886,41.13,41.13,2549,0.0,1.0
2025-03-17,41.7841,41.7841,41.7841,41.7841,11,41.7841,41.7841,41.7841,41.7841,11,0.0,1.0
2025-03-18,41.5661,41.5661,41.4905,41.4905,4558,41.5661,41.5661,41.4905,41.4905,4558,0.0,1.0
2025-03-19,41.878,41.878,41.7,41.71,2313,41.878,41.878,41.7,41.71,2313,0.0,1.0
2025-03-20,41.7744,41.78,41.73,41.78,1619,41.7744,41.78,41.73,41.78,1619,0.0,1.0
2025-03-21,41.5693,41.5693,41.5693,41.5693,11,41.5693,41.5693,41.5693,41.5693,11,0.0,1.0
2025-03-24,42.227,42.227,42.227,42.227,54,42.227,42.227,42.227,42.227,54,0.0,1.0
2025-03-25,42.127,42.27,42.127,42.27,2583,42.127,42.27,42.127,42.27,2583,0.0,1.0
2025-03-26,42.0584,42.28,42.01,42.28,6276,42.0584,42.28,42.01,42.28,6276,0.0,1.0
2025-03-27,41.8583,41.95,41.791,41.93,1834,41.8583,41.95,41.791,41.93,1834,0.0,1.0
2025-03-28,41.27,41.27,41.161,41.2,4126,41.27,41.27,41.161,41.2,4126,0.0,1.0
2025-03-31,41.541,41.56,41.09,41.09,3085,41.541,41.56,41.09,41.09,3085,0.0,1.0
2025-04-01,41.5196,41.5196,41.27,41.4916,2529,41.5196,41.5196,41.27,41.4916,2529,0.0,1.0
2025-04-02,41.8403,41.8403,41.47,41.47,1676,41.8403,41.8403,41.47,41.47,1676,0.0,1.0
2025-04-03,39.803,40.12,39.803,40.12,105,39.803,40.12,39.803,40.12,105,0.0,1.0
2025-04-04,37.3,38.09,37.3,38.09,5878,37.3,38.09,37.3,38.09,5878,0.0,1.0
2025-04-07,37.1052,38.31,36.92,37.13,2053,37.1052,38.31,36.92,37.13,2053,0.0,1.0
2025-04-08,36.5,37.15,36.44,37.03,2929,36.5,37.15,36.44,37.03,2929,0.0,1.0
2025-04-09,39.3154,39.3154,36.07,36.11,19845,39.3154,39.3154,36.07,36.11,19845,0.0,1.0
2025-04-10,37.916,38.16,37.8901,38.16,16933,37.916,38.16,37.8901,38.16,16933,0.0,1.0
2025-04-11,38.4686,38.52,38.4686,38.4811,2223,38.4686,38.52,38.4686,38.4811,2223,0.0,1.0
2025-04-14,38.856,38.98,38.856,38.86,994,38.856,38.98,38.856,38.86,994,0.0,1.0
2025-04-15,38.8017,39.0455,38.8017,38.96,1042,38.8017,39.0455,38.8017,38.96,1042,0.0,1.0
2025-04-16,38.3252,38.8001,38.3252,38.63,1203,38.3252,38.8001,38.3252,38.63,1203,0.0,1.0
2025-04-17,38.6049,38.88,38.41,38.41,1486,38.6049,38.88,38.41,38.41,1486,0.0,1.0
2025-04-21,37.8161,38.31,37.52,38.31,3639,37.8161,38.31,37.52,38.31,3639,0.0,1.0
2025-04-22,38.7357,38.7357,38.33,38.37,4046,38.7357,38.7357,38.33,38.37,4046,0.0,1.0
2025-04-23,39.1456,39.63,39.0,39.63,2508,39.1456,39.63,39.0,39.63,2508,0.0,1.0
2025-04-24,39.7811,39.7811,39.31,39.33,2155,39.7811,39.7811,39.31,39.33,2155,0.0,1.0
2025-04-25,39.722,39.722,39.46,39.46,2843,39.722,39.722,39.46,39.46,2843,0.0,1.0
2025-04-28,39.8829,39.8829,39.61,39.82,2075,39.8829,39.8829,39.61,39.82,2075,0.0,1.0
2025-04-29,40.0,40.13,39.74,39.74,4633,40.0,40.13,39.74,39.74,4633,0.0,1.0
2025-04-30,40.1994,40.1994,39.44,39.76,2358,40.1994,40.1994,39.44,39.76,2358,0.0,1.0
2025-05-01,40.2003,40.46,40.2003,40.28,862,40.2003,40.46,40.2003,40.28,862,0.0,1.0
2025-05-02,40.8312,40.8312,40.78,40.79,631,40.8312,40.8312,40.78,40.79,631,0.0,1.0
2025-05-05,40.7019,40.7019,40.7019,40.7019,344,40.7019,40.7019,40.7019,40.7019,344,0.0,1.0
2025-05-06,40.482,40.65,40.482,40.65,13801,40.482,40.65,40.482,40.65,13801,0.0,1.0
2025-05-07,40.658,40.6999,40.6399,40.6999,867,40.658,40.6999,40.6399,40.6999,867,0.0,1.0
2025-05-08,40.9571,41.1619,40.8801,40.8801,1423,40.9571,41.1619,40.8801,40.8801,1423,0.0,1.0
2025-05-09,40.8002,40.8002,40.7878,40.7878,473,40.8002,40.8002,40.7878,40.7878,473,0.0,1.0
2025-05-12,42.0005,42.0005,41.78,41.96,1026,42.0005,42.0005,41.78,41.96,1026,0.0,1.0
2025-05-13,42.0454,42.15,42.0454,42.09,1193,42.0454,42.15,42.0454,42.09,1193,0.0,1.0
2025-05-14,41.7371,41.755,41.71,41.755,702,41.7371,41.755,41.71,41.755,702,0.0,1.0
2025-05-15,42.1171,42.1171,42.05,42.1,4417,42.1171,42.1171,42.05,42.1,4417,0.0,1.0
2025-05-16,42.4502,42.4502,42.17,42.21,5851,42.4502,42.4502,42.17,42.21,5851,0.0,1.0
2025-05-19,42.43,42.451,42.31,42.31,1381,42.43,42.451,42.31,42.31,1381,0.0,1.0
2025-05-20,42.34,42.46,42.34,42.35,1666,42.34,42.46,42.34,42.35,1666,0.0,1.0
2025-05-21,41.571,42.151,41.571,42.13,1333,41.571,42.151,41.571,42.13,1333,0.0,1.0
2025-05-22,41.5329,41.68,41.4,41.43,4710,41.5329,41.68,41.4,41.43,4710,0.0,1.0
2025-05-23,41.3443,41.44,41.3443,41.44,148,41.3443,41.44,41.3443,41.44,148,0.0,1.0
2025-05-27,42.0202,42.0202,41.65,41.74,464,42.0202,42.0202,41.65,41.74,464,0.0,1.0
2025-05-28,41.7719,41.91,41.7719,41.91,2227,41.7719,41.91,41.7719,41.91,2227,0.0,1.0
2025-05-29,41.9373,41.9373,41.91,41.91,316,41.9373,41.9373,41.91,41.91,316,0.0,1.0
2025-05-30,42.0772,42.0772,41.81,41.81,1038,42.0772,42.0772,41.81,41.81,1038,0.0,1.0
2025-06-02,42.04,42.06,42.04,42.06,203,42.04,42.06,42.04,42.06,203,0.0,1.0
2025-06-03,42.4016,42.4016,42.02,42.05,3573,42.4016,42.4016,42.02,42.05,3573,0.0,1.0
2025-06-04,42.326,42.46,42.326,42.42,7372,42.326,42.46,42.326,42.42,7372,0.0,1.0
2025-06-05,42.2484,42.3902,42.2484,42.39,4836,42.2484,42.3902,42.2484,42.39,4836,0.0,1.0
2025-06-06,42.7465,42.7465,42.5906,42.69,2047,42.7465,42.7465,42.5906,42.69,2047,0.0,1.0
2025-06-09,42.7515,42.89,42.65,42.65,2218,42.7515,42.89,42.65,42.65,2218,0.0,1.0
2025-06-10,42.9281,42.97,42.91,42.91,476,42.9281,42.97,42.91,42.91,476,0.0,1.0
2025-06-11,42.7829,42.9,42.71,42.87,2088,42.7829,42.9,42.71,42.87,2088,0.0,1.0
2025-06-12,42.8522,42.854,42.73,42.79,5020,42.8522,42.854,42.73,42.79,5020,0.0,1.0
2025-06-13,42.4365,42.77,42.41,42.64,2032,42.4365,42.77,42.41,42.64,2032,0.0,1.0
2025-06-16,42.72,42.73,42.72,42.73,843,42.72,42.73,42.72,42.73,843,0.0,1.0
2025-06-17,42.4033,42.67,42.4033,42.67,8770,42.4033,42.67,42.4033,42.67,8770,0.0,1.0
2025-06-18,42.3884,42.5384,42.3884,42.53,466,42.3884,42.5384,42.3884,42.53,466,0.0,1.0
2025-06-20,42.4267,42.55,42.31,42.54,3667,42.4267,42.55,42.31,42.54,3667,0.0,1.0
2025-06-23,42.7997,42.7997,42.28,42.66,12378,42.7997,42.7997,42.28,42.66,12378,0.0,1.0
2025-06-24,43.09,43.16,42.93,42.93,23742,43.09,43.16,42.93,42.93,23742,0.0,1.0
2025-06-25,42.8231,42.93,42.8,42.9,18142,42.8231,42.93,42.8,42.9,18142,0.0,1.0
2025-06-26,43.1758,43.1758,43.05,43.05,23361,43.1758,43.1758,43.05,43.05,23361,0.0,1.0
2025-06-27,43.2579,43.47,43.16,43.25,12122,43.2579,43.47,43.16,43.25,12122,0.0,1.0
2025-06-30,43.5461,43.5461,43.31,43.41,8575,43.5461,43.5461,43.31,43.41,8575,0.0,1.0
2025-07-01,43.9675,44.0906,43.62,43.62,5241,43.9675,44.0906,43.62,43.62,5241,0.0,1.0
2025-07-02,44.0099,44.02,43.84,43.86,2627,44.0099,44.02,43.84,43.86,2627,0.0,1.0
2025-07-03,44.2248,44.28,44.2248,44.28,2938,44.2248,44.28,44.2248,44.28,2938,0.0,1.0
2025-07-07,43.8849,44.16,43.67,44.1,3216,43.8849,44.16,43.67,44.1,3216,0.0,1.0
2025-07-08,43.9309,44.01,43.92,43.97,1525,43.9309,44.01,43.92,43.97,1525,0.0,1.0
2025-07-09,44.0405,44.0405,43.86,44.0,941,44.0405,44.0405,43.86,44.0,941,0.0,1.0
2025-07-10,44.1259,44.26,43.98,43.98,1421,44.1259,44.26,43.98,43.98,1421,0.0,1.0
2025-07-11,43.8651,43.8651,43.79,43.79,750,43.8651,43.8651,43.79,43.79,750,0.0,1.0
2025-07-14,43.966,43.966,43.78,43.78,710,43.966,43.966,43.78,43.78,710,0.0,1.0
2025-07-15,43.3894,43.6,43.3894,43.6,314,43.3894,43.6,43.3894,43.6,314,0.0,1.0
2025-07-16,43.5592,43.5592,43.35,43.43,13581,43.5592,43.5592,43.35,43.43,13581,0.0,1.0
2025-07-17,43.78,43.84,43.58,43.6,2673,43.78,43.84,43.58,43.6,2673,0.0,1.0
2025-07-18,43.7989,43.84,43.655,43.81,14842,43.7989,43.84,43.655,43.81,14842,0.0,1.0
2025-07-21,43.7587,43.98,43.7587,43.88,1431,43.7587,43.98,43.7587,43.88,1431,0.0,1.0
2025-07-22,44.1917,44.1917,44.03,44.03,837,44.1917,44.1917,44.03,44.03,837,0.0,1.0
2025-07-23,44.5469,44.5469,44.5,44.52,909,44.5469,44.5469,44.5,44.52,909,0.0,1.0
2025-07-24,44.4366,44.53,44.4366,44.48,885,44.4366,44.53,44.4366,44.48,885,0.0,1.0
2025-07-25,44.5241,44.5241,44.5241,44.5241,112,44.5241,44.5241,44.5241,44.5241,112,0.0,1.0
2025-07-28,44.3277,44.42,44.2932,44.42,315,44.3277,44.42,44.2932,44.42,315,0.0,1.0
2025-07-29,44.2808,44.41,44.255,44.41,514,44.2808,44.41,44.255,44.41,514,0.0,1.0
2025-07-30,44.05,44.39,44.05,44.32,2109,44.05,44.39,44.05,44.32,2109,0.0,1.0
2025-07-31,43.8543,44.22,43.8543,44.21,3592,43.8543,44.22,43.8543,44.21,3592,0.0,1.0
2025-08-01,43.4371,43.56,43.2516,43.56,3262,43.4371,43.56,43.2516,43.56,3262,0.0,1.0
2025-08-04,43.9707,43.9707,43.76,43.76,2290,43.9707,43.9707,43.76,43.76,2290,0.0,1.0
2025-08-05,43.91,44.05,43.91,44.05,3395,43.91,44.05,43.91,44.05,3395,0.0,1.0
2025-08-06,43.9434,44.01,43.93,44.01,507,43.9434,44.01,43.93,44.01,507,0.0,1.0
2025-08-07,43.8811,43.8811,43.8811,43.8811,9,43.8811,43.8811,43.8811,43.8811,9,0.0,1.0
2025-08-08,44.2022,44.22,44.16,44.16,352,44.2022,44.22,44.16,44.16,352,0.0,1.0
2025-08-11,44.0559,44.215,44.0559,44.215,575,44.0559,44.215,44.0559,44.215,575,0.0,1.0
2025-08-12,44.6332,44.6332,44.4,44.4,428,44.6332,44.6332,44.4,44.4,428,0.0,1.0
2025-08-13,45.144,45.144,44.82,44.82,562,45.144,45.144,44.82,44.82,562,0.0,1.0
2025-08-14,44.9894,45.02,44.86,44.875,15481,44.9894,45.02,44.86,44.875,15481,0.0,1.0
2025-08-15,44.8126,45.01,44.8126,45.01,4826,44.8126,45.01,44.8126,45.01,4826,0.0,1.0
2025-08-18,44.8021,44.83,44.79,44.83,801,44.8021,44.83,44.79,44.83,801,0.0,1.0
2025-08-19,44.92,45.04,44.92,45.04,363,44.92,45.04,44.92,45.04,363,0.0,1.0
2025-08-20,45.0324,45.04,44.93,44.95,716,45.0324,45.04,44.93,44.95,716,0.0,1.0
2025-08-21,44.9295,44.9295,44.84,44.84,417,44.9295,44.9295,44.84,44.84,417,0.0,1.0
2025-08-22,45.6673,45.6673,45.66,45.66,181,45.6673,45.6673,45.66,45.66,181,0.0,1.0
2025-08-25,45.429,45.44,45.429,45.44,554,45.429,45.44,45.429,45.44,554,0.0,1.0
2025-08-26,45.4692,45.4692,45.31,45.31,289,45.4692,45.4692,45.31,45.31,289,0.0,1.0
2025-08-27,45.6304,45.6304,45.54,45.54,223,45.6304,45.6304,45.54,45.54,223,0.0,1.0
2025-08-28,45.58,45.58,45.49,45.49,298,45.58,45.58,45.49,45.49,298,0.0,1.0
2025-08-29,45.51,45.53,45.49,45.49,1002,45.51,45.53,45.49,45.49,1002,0.0,1.0
2025-09-02,45.3274,45.3274,45.12,45.12,1314,45.3274,45.3274,45.12,45.12,1314,0.0,1.0
2025-09-03,45.2329,45.2329,45.04,45.2,466,45.2329,45.2329,45.04,45.2,466,0.0,1.0
2025-09-04,45.5166,45.5166,45.29,45.29,314,45.5166,45.5166,45.29,45.29,314,0.0,1.0
2025-09-05,45.4127,45.4127,45.29,45.29,222,45.4127,45.4127,45.29,45.29,222,0.0,1.0
2025-09-08,45.3911,45.41,45.17,45.41,797,45.3911,45.41,45.17,45.41,797,0.0,1.0
2025-09-09,45.4567,45.4567,45.41,45.41,471,45.4567,45.4567,45.41,45.41,471,0.0,1.0
2025-09-10,45.4077,45.4077,45.29,45.29,1088,45.4077,45.4077,45.29,45.29,1088,0.0,1.0
2025-09-11,46.04,46.04,45.84,45.84,1602,46.04,46.04,45.84,45.84,1602,0.0,1.0
2025-09-12,45.7563,45.78,45.7563,45.78,838,45.7563,45.78,45.7563,45.78,838,0.0,1.0
2025-09-15,45.6621,45.78,45.64,45.78,1118,45.6621,45.78,45.64,45.78,1118,0.0,1.0
2025-09-16,45.5973,45.62,45.5212,45.5212,1146,45.5973,45.62,45.5212,45.5212,1146,0.0,1.0
2025-09-17,45.82,46.12,45.61,45.61,3741,45.82,46.12,45.61,45.61,3741,0.0,1.0
2025-09-18,45.9089,46.0,45.74,45.77,2043,45.9089,46.0,45.74,45.77,2043,0.0,1.0
2025-09-19,45.8483,45.91,45.74,45.74,1266,45.8483,45.91,45.74,45.74,1266,0.0,1.0
2025-09-22,45.8561,45.87,45.62,45.62,1311,45.8561,45.87,45.62,45.62,1311,0.0,1.0
2025-09-23,45.8906,46.1,45.76,45.76,2843,45.8906,46.1,45.76,45.76,2843,0.0,1.0
2025-09-24,45.8348,45.8348,45.82,45.82,993,45.8348,45.8348,45.82,45.82,993,0.0,1.0
2025-09-25,45.5916,45.7,45.55,45.7,3935,45.5916,45.7,45.55,45.7,3935,0.0,1.0
2025-09-26,46.0236,46.0236,45.7,45.7,656,46.0236,46.0236,45.7,45.7,656,0.0,1.0
2025-09-29,46.0431,46.08,45.99,45.99,1936,46.0431,46.08,45.99,45.99,1936,0.0,1.0
2025-09-30,46.1953,46.1953,45.86,45.96,1815,46.1953,46.1953,45.86,45.96,1815,0.0,1.0
2025-10-01,46.25,46.31,46.01,46.01,5174,46.25,46.31,46.01,46.01,5174,0.0,1.0
2025-10-02,46.2468,46.2755,46.16,46.2324,2524,46.2468,46.2755,46.16,46.2324,2524,0.0,1.0
2025-10-03,46.4416,46.61,46.23,46.23,1824,46.4416,46.61,46.23,46.23,1824,0.0,1.0
2025-10-06,46.4839,46.59,46.44,46.59,1418,46.4839,46.59,46.44,46.59,1418,0.0,1.0
2025-10-07,46.3484,46.5,46.28,46.5,2354,46.3484,46.5,46.28,46.5,2354,0.0,1.0
2025-10-08,46.295,46.38,46.29,46.38,2721,46.295,46.38,46.29,46.38,2721,0.0,1.0
2025-10-09,45.93,46.37,45.93,46.37,5832,45.93,46.37,45.93,46.37,5832,0.0,1.0
2025-10-10,45.1006,46.11,45.1006,46.11,858,45.1006,46.11,45.1006,46.11,858,0.0,1.0
2025-10-13,45.4,45.52,45.1,45.1,18311,45.4,45.52,45.1,45.1,18311,0.0,1.0
2025-10-14,45.95,46.11,45.19,45.19,5563,45.95,46.11,45.19,45.19,5563,0.0,1.0
2025-10-15,45.99,46.07,45.75,46.07,4672,45.99,46.07,45.75,46.07,4672,0.0,1.0
2025-10-16,45.5796,46.05,45.5,46.05,5223,45.5796,46.05,45.5,46.05,5223,0.0,1.0
2025-10-17,45.7815,45.7815,45.5,45.5,556,45.7815,45.7815,45.5,45.5,556,0.0,1.0
2025-10-20,46.3023,46.31,45.94,45.94,1537,46.3023,46.31,45.94,45.94,1537,0.0,1.0
2025-10-21,46.4474,46.47,46.13,46.13,2495,46.4474,46.47,46.13,46.13,2495,0.0,1.0
2025-10-22,46.3006,46.33,46.18,46.18,529,46.3006,46.33,46.18,46.18,529,0.0,1.0
2025-10-23,46.37,46.49,46.37,46.49,3414,46.37,46.49,46.37,46.49,3414,0.0,1.0
2025-10-24,46.561,46.67,46.561,46.67,1696,46.561,46.67,46.561,46.67,1696,0.0,1.0
2025-10-27,46.8137,46.8137,46.68,46.7,4530,46.8137,46.8137,46.68,46.7,4530,0.0,1.0
2025-10-28,46.5032,46.67,46.5,46.51,3783,46.5032,46.67,46.5,46.51,3783,0.0,1.0
2025-10-29,46.165,46.44,46.02,46.39,873,46.165,46.44,46.02,46.39,873,0.0,1.0
2025-10-30,46.0357,46.35,46.0357,46.34,593,46.0357,46.35,46.0357,46.34,593,0.0,1.0
2025-10-31,46.1458,46.1458,46.1458,46.1458,14,46.1458,46.1458,46.1458,46.1458,14,0.0,1.0
2025-11-03,45.9641,45.9641,45.8805,45.8805,2955,45.9641,45.9641,45.8805,45.8805,2955,0.0,1.0
2025-11-04,45.7355,45.7401,45.68,45.74,1650,45.7355,45.7401,45.68,45.74,1650,0.0,1.0
2025-11-05,45.8933,45.955,45.88,45.88,308,45.8933,45.955,45.88,45.88,308,0.0,1.0
2025-11-06,45.55,45.76,45.55,45.76,2510,45.55,45.76,45.55,45.76,2510,0.0,1.0
2025-11-07,45.9914,45.9914,45.61,45.61,1309,45.9914,45.9914,45.61,45.61,1309,0.0,1.0
2025-11-10,46.2293,46.2293,46.18,46.18,3032,46.2293,46.2293,46.18,46.18,3032,0.0,1.0
2025-11-11,46.6048,46.6048,46.27,46.27,4396,46.6048,46.6048,46.27,46.27,4396,0.0,1.0
2025-11-12,46.8256,46.94,46.8256,46.94,1609,46.8256,46.94,46.8256,46.94,1609,0.0,1.0
2025-11-13,46.343,46.54,46.31,46.53,5281,46.343,46.54,46.31,46.53,5281,0.0,1.0
2025-11-14,46.2464,46.38,46.12,46.12,2044,46.2464,46.38,46.12,46.12,2044,0.0,1.0
2025-11-17,45.63,46.09,45.57,46.09,3079,45.63,46.09,45.57,46.09,3079,0.0,1.0
2025-11-18,45.62,45.82,45.52,45.54,1666,45.62,45.82,45.52,45.54,1666,0.0,1.0
2025-11-19,45.6404,45.71,45.51,45.71,6878,45.6404,45.71,45.51,45.71,6878,0.0,1.0
2025-11-20,45.03,45.03,45.03,45.03,343,45.03,45.03,45.03,45.03,343,0.0,1.0
2025-11-21,45.7,45.928,45.7,45.89,548,45.7,45.928,45.7,45.89,548,0.0,1.0
2025-11-24,46.0079,46.07,45.9,45.9,705,46.0079,46.07,45.9,45.9,705,0.0,1.0
2025-11-25,46.51,46.6065,46.11,46.11,2263,46.51,46.6065,46.11,46.11,2263,0.0,1.0
2025-11-26,46.75,46.911,46.73,46.73,2904,46.75,46.911,46.73,46.73,2904,0.0,1.0