date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2020-02-27,23.961,24.1,23.961,24.1,1265,23.8731603527202,24.0116507867182,23.8731603527202,24.0116507867182,1269.65448026852,0.0,1.0
2020-02-28,24.429,24.429,24.429,24.429,0,24.339444691649,24.339444691649,24.339444691649,24.339444691649,0,0.0,1.0
2020-03-02,25.242,25.242,24.6,24.6,200,25.1494642804291,25.1494642804291,24.5098178154883,24.5098178154883,200.735886208462,0.0,1.0
2020-03-03,25.144,25.144,25.0,25.0,100,25.0518235427902,25.0518235427902,24.9083514385044,24.9083514385044,100.367943104231,0.0,1.0
2020-03-04,26.317,26.317,26.317,26.317,20,26.2205233922848,26.2205233922848,26.2205233922848,26.2205233922848,20.0735886208462,0.0,1.0
2020-03-05,25.903,26.15,25.903,26.15,1000,25.8080410924632,26.0541356046756,25.8080410924632,26.0541356046756,1003.67943104231,0.0,1.0
2020-03-06,25.453,25.453,25.0,25.1,50100,25.3596907665701,25.3596907665701,24.9083514385044,25.0079848442584,50284.3394952197,0.0,1.0
2020-03-09,23.785,24.5,23.785,24.5,534,23.6978055585931,24.4101844097343,23.6978055585931,24.4101844097343,535.964816176593,0.0,1.0
2020-03-10,24.395,24.395,24.22,24.23,5000,24.3055693336926,24.3055693336926,24.1312108736231,24.1411742141985,5018.39715521155,0.0,1.0
2020-03-11,23.17,23.75,23.17,23.75,200,23.0850601132059,23.6629338665792,23.0850601132059,23.6629338665792,200.735886208462,0.0,1.0
2020-03-12,20.931,21.1,20.931,21.1,300,20.8542681583734,21.0226486140977,20.8542681583734,21.0226486140977,301.103829312693,0.0,1.0
2020-03-13,21.22,21.22,21.12,21.163,700,21.1422087010025,21.1422087010025,21.0425752952485,21.0854176597227,702.575601729618,0.0,1.0
2020-03-16,19.172,19.172,19.172,19.172,38,19.1017165511603,19.1017165511603,19.1017165511603,19.1017165511603,38.1398183796077,0.0,1.0
2020-03-17,20.472,20.472,20.472,20.472,15,20.3969508259625,20.3969508259625,20.3969508259625,20.3969508259625,15.0551914656346,0.0,1.0
2020-03-18,19.697,19.697,19.697,19.697,12,19.6247919313689,19.6247919313689,19.6247919313689,19.6247919313689,12.0441531725077,0.0,1.0
2020-03-19,20.345,20.345,20.345,20.345,15,20.2704164006549,20.2704164006549,20.2704164006549,20.2704164006549,15.0551914656346,0.0,1.0
2020-03-20,20.057,20.981,20.057,20.981,138,19.9834721920833,20.9040848612504,19.9834721920833,20.9040848612504,138.507761483839,0.0,1.0
2020-03-23,19.748,19.748,18.41,18.41,105,19.6756049683034,19.6756049683034,18.3425099993146,18.3425099993146,105.386340259443,0.0,1.0
2020-03-24,21.331,21.331,21.331,21.331,0,21.2528017813895,21.2528017813895,21.2528017813895,21.2528017813895,0,0.0,1.0
2020-03-25,21.614,22.06,21.4,21.4,30400,21.5347643196734,21.9791293093363,21.3215488313598,21.3215488313598,30511.8547036862,0.0,1.0
2020-03-26,22.54,22.54,22.54,22.54,5,22.4573696569556,22.4573696569556,22.4573696569556,22.4573696569556,5.01839715521154,0.0,1.0
2020-03-27,21.908,21.908,21.908,21.908,170,21.8276865325902,21.8276865325902,21.8276865325902,21.8276865325902,170.625503277193,0.0,1.0
2020-03-30,22.709,22.709,22.709,22.709,38,22.6257501126799,22.6257501126799,22.6257501126799,22.6257501126799,38.1398183796077,0.0,1.0
2020-03-31,22.368,22.804,22.336,22.804,322,22.2860001990587,22.7204018481462,22.2541175092174,22.7204018481462,323.184776795623,0.0,1.0
2020-04-01,21.442,21.442,21.442,21.442,6,21.3633948617765,21.3633948617765,21.3633948617765,21.3633948617765,6.02207658625385,0.0,1.0
2020-04-02,22.1128,22.1128,22.1128,22.1128,0,22.0317357475744,22.0317357475744,22.0317357475744,22.0317357475744,0,0.0,1.0
2020-04-03,22.113,22.113,22.113,22.113,88,22.0319350143859,22.0319350143859,22.0319350143859,22.0319350143859,88.3237899317233,0.0,1.0
2020-04-06,21.795,21.795,21.795,21.795,0,21.7151007840881,21.7151007840881,21.7151007840881,21.7151007840881,0,0.0,1.0
2020-04-07,23.179,23.179,23.179,23.179,10,23.0940271197237,23.0940271197237,23.0940271197237,23.0940271197237,10.0367943104231,0.0,1.0
2020-04-08,23.085,23.085,23.085,23.085,2,23.000371718315,23.000371718315,23.000371718315,23.000371718315,2.00735886208462,0.0,1.0
2020-04-09,23.656,23.656,23.656,23.656,17,23.5692784651704,23.5692784651704,23.5692784651704,23.5692784651704,17.0625503277193,0.0,1.0
2020-04-13,24.067,24.067,24.067,24.067,20,23.9787717628194,23.9787717628194,23.9787717628194,23.9787717628194,20.0735886208462,0.0,1.0
2020-04-14,24.883,24.91,24.883,24.91,200,24.7917803537722,24.8186813733258,24.7917803537722,24.8186813733258,200.735886208462,0.0,1.0
2020-04-15,24.883,24.883,24.883,24.883,18,24.7917803537722,24.7917803537722,24.7917803537722,24.7917803537722,18.0662297587616,0.0,1.0
2020-04-16,24.298,24.298,24.298,24.298,12,24.2089249301112,24.2089249301112,24.2089249301112,24.2089249301112,12.0441531725077,0.0,1.0
2020-04-17,25.648,25.66,25.447,25.447,3000,25.5539759077904,25.5659319164809,25.3537127622249,25.3537127622249,3011.03829312693,0.0,1.0
2020-04-20,25.91,25.91,25.75,25.75,1262,25.815015430866,25.815015430866,25.6556019816595,25.6556019816595,1266.64344197539,0.0,1.0
2020-04-21,25.305,25.61,25.087,25.6,1400,25.2122333260542,25.5161152136039,24.9950325015104,25.5061518730285,1405.15120345923,0.0,1.0
2020-04-22,25.305,25.305,25.305,25.305,50,25.2122333260542,25.2122333260542,25.2122333260542,25.2122333260542,50.1839715521154,0.0,1.0
2020-04-23,26.059,26.32,26.059,26.32,400,25.9634692054395,26.2235123944574,25.9634692054395,26.2235123944574,401.471772416923,0.0,1.0
2020-04-24,26.059,26.059,26.059,26.059,499,25.9634692054395,25.9634692054395,25.9634692054395,25.9634692054395,500.836036090112,0.0,1.0
2020-04-27,27.005,27.23,26.013,27.23,10485,26.9060012238725,27.130176386819,25.9176378387926,27.130176386819,10523.5788344786,0.0,1.0
2020-04-28,26.379,26.55,26.379,26.55,400,26.2822961038523,26.4526692276917,26.2822961038523,26.4526692276917,401.471772416924,0.0,1.0
2020-04-29,26.379,26.379,26.379,26.379,42,26.2822961038523,26.2822961038523,26.2822961038523,26.2822961038523,42.154536103777,0.0,1.0
2020-04-30,26.982,26.982,26.982,26.982,110,26.883085540549,26.883085540549,26.883085540549,26.883085540549,110.404737414654,0.0,1.0
2020-05-01,25.711,26.51,25.55,25.55,1040,25.6167449534155,26.4128158653901,25.4563351701515,25.4563351701515,1043.826608284,0.0,1.0
2020-05-04,26.281,26.281,25.76,26.28,3100,26.1846553662134,26.1846553662134,25.6655653222349,26.1836590321558,3111.40623623116,0.0,1.0
2020-05-05,26.693,26.755,26.47,26.75,2200,26.5951449979199,26.6569177094874,26.3729625030885,26.6519360391997,2208.09474829308,0.0,1.0
2020-05-06,26.693,26.693,26.693,26.693,20,26.5951449979199,26.5951449979199,26.5951449979199,26.5951449979199,20.0735886208462,0.0,1.0
2020-05-07,27.438,27.9,27.328,27.9,290,27.3374138707874,27.7977202053709,27.2278171244579,27.7977202053709,291.067035002269,0.0,1.0
2020-05-08,27.881,27.881,27.733,27.74,800,27.7787898582777,27.7787898582777,27.6313324177617,27.6383067561645,802.943544833846,0.0,1.0
2020-05-11,28.956,29.07,28.939,28.939,1200,28.8498489701333,28.9634310526929,28.8329112911552,28.8329112911552,1204.41531725077,0.0,1.0
2020-05-12,28.617,29.59,28.617,29.59,1777,28.5120917246272,29.4815247626138,28.5120917246272,29.4815247626138,1783.53834896219,0.0,1.0
2020-05-13,28.236,28.236,28.184,28.214,300,28.1324884487044,28.1324884487044,28.0806790777123,28.1105690994385,301.103829312693,0.0,1.0
2020-05-14,28.228,28.228,28.07,28.07,200,28.1245177762441,28.1245177762441,27.9670969951527,27.9670969951527,200.735886208462,0.0,1.0
2020-05-15,29.066,29.066,28.52,28.52,2400,28.9594457164628,28.9594457164628,28.4154473210458,28.4154473210458,2408.83063450154,0.0,1.0
2020-05-18,29.579,29.87,29.579,29.799,1600,29.4705650879809,29.7604982987251,29.4705650879809,29.6897585806397,1605.88708966769,0.0,1.0
2020-05-19,29.674,29.674,29.52,29.67,2254,29.5652168234472,29.5652168234472,29.411781378586,29.561231487217,2262.29343756937,0.0,1.0
2020-05-20,29.771,30.0,29.57,30.0,657,29.6618612270286,29.8900217262053,29.461598081463,29.8900217262053,659.417386194797,0.0,1.0
2020-05-21,29.731,29.841,29.559,29.81,847,29.622007864727,29.7316046110564,29.4506384068301,29.7007182552727,850.116478092836,0.0,1.0
2020-05-22,29.897,30.0,29.897,30.0,1000,29.7873993182786,29.8900217262053,29.7873993182786,29.8900217262053,1003.67943104231,0.0,1.0
2020-05-26,29.359,30.0,29.359,30.0,1680,29.251371595322,29.8900217262053,29.251371595322,29.8900217262053,1686.18144415108,0.0,1.0
2020-05-27,28.975,29.29,28.5,29.29,4800,28.8687793172266,29.1826245453518,28.395520639895,29.1826245453518,4817.66126900309,0.0,1.0
2020-05-28,29.189,29.44,29.189,29.4,300,29.0819948055402,29.3320746539828,29.0819948055402,29.2922212916812,301.103829312693,0.0,1.0
2020-05-29,29.663,29.663,29.07,29.41,810,29.5542571488142,29.5542571488142,28.9634310526929,29.3021846322566,812.980339144272,0.0,1.0
2020-06-01,29.918,29.918,29.84,29.88,10300,29.808322333487,29.808322333487,29.7306082769989,29.7704616393005,10337.8981397358,0.0,1.0
2020-06-02,30.075,30.075,29.679,29.899,4800,29.9647467805208,29.9647467805208,29.5701984937349,29.7893919863937,4817.66126900309,0.0,1.0
2020-06-03,30.011,30.011,30.011,30.011,126,29.9009814008382,29.9009814008382,29.9009814008382,29.9009814008382,126.463608311331,0.0,1.0
2020-06-04,29.313,30.0,29.23,30.0,2100,29.2055402286752,29.8900217262053,29.1228445018994,29.8900217262053,2107.72680518885,0.0,1.0
2020-06-05,29.12,29.42,29.12,29.42,1049,29.0132477555699,29.312147972832,29.0132477555699,29.312147972832,1052.85972316338,0.0,1.0
2020-06-08,29.131,29.131,29.03,29.06,1600,29.0242074302029,29.0242074302029,28.9235776903913,28.9534677121175,1605.88708966769,0.0,1.0
2020-06-09,29.185,29.36,29.185,29.36,1800,29.07800946931,29.2523679293796,29.07800946931,29.2523679293796,1806.62297587616,0.0,1.0
2020-06-10,29.647,29.647,29.647,29.647,46,29.5383158038936,29.5383158038936,29.5383158038936,29.5383158038936,46.1692538279462,0.0,1.0
2020-06-11,28.125,29.069,28.125,29.04,300,28.0218953683175,28.9624347186354,28.0218953683175,28.9335410309667,301.103829312692,0.0,1.0
2020-06-12,28.564,28.564,28.03,28.12,830,28.4592860195776,28.4592860195776,27.9272436328511,28.0169136980298,833.053927765117,0.0,1.0
2020-06-15,29.201,29.201,29.07,29.07,500,29.0939508142307,29.0939508142307,28.9634310526929,28.9634310526929,501.839715521155,0.0,1.0
2020-06-16,29.824,29.824,29.59,29.59,300,29.7146669320782,29.7146669320782,29.4815247626138,29.4815247626138,301.103829312693,0.0,1.0
2020-06-17,30.059,30.14,30.059,30.14,600,29.9488054356002,30.0295084942609,29.9488054356002,30.0295084942609,602.207658625385,0.0,1.0
2020-06-18,30.198,30.198,30.198,30.198,160,30.0872958695982,30.0872958695982,30.0872958695982,30.0872958695982,160.58870896677,0.0,1.0
2020-06-19,30.622,30.77,30.622,30.77,400,30.5097415099953,30.6571989505112,30.5097415099953,30.6571989505112,401.471772416924,0.0,1.0
2020-06-22,31.059,31.059,30.794,30.82,400,30.9451394931403,30.9451394931403,30.6811109678922,30.7070156533882,401.471772416924,0.0,1.0
2020-06-23,31.359,31.86,31.359,31.71,3700,31.2440397104024,31.74320307323,31.2440397104024,31.593752964599,3713.61389485654,0.0,1.0
2020-06-24,30.384,31.33,30.384,31.33,1300,30.2726140043007,31.2151460227337,30.2726140043007,31.2151460227337,1304.783260355,0.0,1.0
2020-06-25,30.61,30.61,30.41,30.41,400,30.4977855013048,30.4977855013048,30.2985186897968,30.2985186897968,401.471772416924,0.0,1.0
2020-06-26,30.256,30.256,30.256,30.256,119,30.1450832449356,30.1450832449356,30.1450832449356,30.1450832449356,119.437852294035,0.0,1.0
2020-06-29,30.1502,30.25,30.1502,30.25,246,30.0396711016478,30.1391052405903,30.0396711016478,30.1391052405903,246.905140036408,0.0,1.0
2020-06-30,30.74,30.74,30.74,30.74,433,30.627308928785,30.627308928785,30.627308928785,30.627308928785,434.59319364132,0.0,1.0
2020-07-01,31.252,31.252,30.99,30.99,1076,31.1374319662456,31.1374319662456,30.8763924431701,30.8763924431701,1079.95906780152,0.0,1.0
2020-07-02,31.417,31.417,31.417,31.417,38,31.3018270857397,31.3018270857397,31.3018270857397,31.3018270857397,38.1398183796078,0.0,1.0
2020-07-06,32.024,32.18,31.9,31.9,4145,31.9066018586666,32.0620299716429,31.7830564355316,31.7830564355316,4160.25124167037,0.0,1.0
2020-07-07,32.435,32.89,32.17,32.17,6700,32.3160951563156,32.7694271524964,32.0520666310675,32.0520666310675,6724.65218798348,0.0,1.0
2020-07-08,33.058,33.129,32.761,32.761,1900,32.9368112741631,33.0075509922485,32.6409000590737,32.6409000590737,1906.99091898039,0.0,1.0
2020-07-09,33.396,33.396,33.118,33.139,444,33.2735721856117,33.2735721856117,32.9965913176156,33.0175143328239,445.633667382786,0.0,1.0
2020-07-10,32.995,33.519,32.909,33.5,2202,32.8740422285381,33.3961212746892,32.7883574995897,33.3771909275959,2210.10210715517,0.0,1.0
2020-07-13,32.278,33.754,32.278,33.4,1251,32.1596707092818,33.6302597782111,32.1596707092818,33.2775575218419,1255.60296823393,0.0,1.0
2020-07-14,32.809,32.809,32.231,32.25,1600,32.6887240938356,32.6887240938356,32.1128430085774,32.1317733556707,1605.8870896677,0.0,1.0
2020-07-15,33.72,33.75,32.98,32.98,3048,33.5963844202547,33.6262744419809,32.859097217675,32.859097217675,3059.21490581696,0.0,1.0
2020-07-16,33.16,33.31,32.84,33.23,5400,33.0384373480322,33.1878874566633,32.7196104496194,33.10818073206,5419.86892762848,0.0,1.0
2020-07-17,33.735,33.779,33.355,33.355,2000,33.6113294311178,33.6551681296496,33.2327224892526,33.2327224892526,2007.35886208462,0.0,1.0
2020-07-20,34.58,34.66,34.15,34.21,15600,34.4532317097393,34.5329384343425,34.024808064997,34.0845881084494,15657.39912426,0.0,1.0
2020-07-21,34.192,34.44,34.192,34.369,13700,34.0666540954137,34.3137449416837,34.0666540954137,34.2430052235983,13750.4082052796,0.0,1.0
2020-07-22,34.2965,34.55,34.1902,34.21,677,34.1707710044267,34.4233416880131,34.0648606941101,34.0845881084494,679.490974815643,0.0,1.0
2020-07-23,33.7884,34.0,33.76,34.0,659,33.6645336697905,33.875357956366,33.6362377825563,33.875357956366,661.424745056882,0.0,1.0
2020-07-24,33.127,33.127,33.0,33.0,299,33.0055583241334,33.0055583241334,32.8790238988258,32.8790238988258,300.100149881651,0.0,1.0
2020-07-27,33.7818,33.82,33.3099,33.68,2272,33.6579578650107,33.6960178260088,33.1877878232575,33.5565310579531,2280.35966732813,0.0,1.0
2020-07-28,33.2157,33.96,33.2157,33.96,340,33.0939331550372,33.8355045940644,33.0939331550372,33.8355045940644,341.251006554386,0.0,1.0
2020-07-29,33.716,33.745,33.64,33.745,854,33.5923990840246,33.6212927716932,33.5166776956515,33.6212927716932,857.142234110132,0.0,1.0
2020-07-30,34.1799,34.28,33.7001,33.8,10714,34.0545984533175,34.1543314924772,33.5765573725097,33.6760911448579,10753.4214241873,0.0,1.0
2020-07-31,34.1623,34.27,34.0399,34.27,1410,34.0370629739048,34.1443681519018,33.9151116852618,34.1443681519018,1415.18799776966,0.0,1.0
2020-08-03,35.3714,35.449,34.3,34.3,3696,35.2417304828766,35.3190460057417,34.174258173628,34.174258173628,3709.59917713238,0.0,1.0
2020-08-04,35.4125,35.4125,35.17,35.17,11159,35.2826798126415,35.2826798126415,35.041068803688,35.041068803688,11200.0587710011,0.0,1.0
2020-08-05,35.263,35.42,35.263,35.42,451,35.1337278710392,35.290152318073,35.1337278710392,35.290152318073,452.659423400082,0.0,1.0
2020-08-06,35.3625,35.3625,34.8,34.8,1734,35.2328631097645,35.2328631097645,34.6724252023981,34.6724252023981,1740.38013342736,0.0,1.0
2020-08-07,34.4801,35.36,34.4801,35.25,4624,34.353697937391,35.2303722746206,34.353697937391,35.1207755282912,4641.01368913965,0.0,1.0
2020-08-10,33.9889,34.569,33.932,34.569,4640,33.8642986483273,34.4422720351063,33.8076072404533,34.4422720351063,4657.07256003632,0.0,1.0
2020-08-11,33.2494,33.81,33.2494,33.489,1446,33.1275096127763,33.6860544854334,33.1275096127763,33.366231252963,1451.32045728718,0.0,1.0
2020-08-12,33.7942,33.83,33.6875,33.6875,1476,33.6703124073242,33.7059811665842,33.5640035633847,33.5640035633847,1481.43084021845,0.0,1.0
2020-08-13,34.3958,34.3958,34.28,34.28,657,34.2697069763404,34.2697069763404,34.1543314924772,34.1543314924772,659.417386194797,0.0,1.0
2020-08-14,33.7926,33.915,33.76,33.81,722,33.6687182728322,33.7906695614751,33.6362377825563,33.6860544854334,724.656549212547,0.0,1.0
2020-08-17,34.829,34.96,34.0,34.96,2112,34.7013188900668,34.8318386516046,33.875357956366,34.8318386516046,2119.77095836136,0.0,1.0
2020-08-18,35.1311,35.1311,34.74,35.03,1026,35.0023114088497,35.0023114088497,34.6126451589457,34.9015820356324,1029.77509624941,0.0,1.0
2020-08-19,35.2139,35.55,35.057,35.4761,2497,35.084807868814,35.4196757455533,34.928483055186,35.346046658701,2506.18753931265,0.0,1.0
2020-08-20,35.1394,35.2224,35.1394,35.2224,808,35.0105809815273,35.0932767083031,35.0105809815273,35.0932767083031,810.972980282186,0.0,1.0
2020-08-21,35.217,35.2702,35.217,35.2702,1124,35.0878965043924,35.1409014762535,35.0878965043924,35.1409014762535,1128.13568049156,0.0,1.0
2020-08-24,34.6172,36.17,34.6172,36.17,9101,34.4902953366798,36.0374028612282,34.4902953366798,36.0374028612282,9134.48650191606,0.0,1.0
2020-08-25,34.8792,34.93,34.08,34.08,1573,34.7513348597553,34.8019486298784,33.9550646809692,33.9550646809692,1578.78774502955,0.0,1.0
2020-08-26,35.2211,35.23,35.17,35.18,4522,35.0919814740283,35.1008488471404,35.041068803688,35.0510321442634,4538.63838717333,0.0,1.0
2020-08-27,34.7689,34.87,34.52,34.78,27973,34.6414392132086,34.7421685864259,34.3934516662869,34.6524985212473,28075.9247245466,0.0,1.0
2020-08-28,35.0211,35.0211,34.92,34.96,10053,34.8927146625203,34.8927146625203,34.7919852893029,34.8318386516046,10089.9893202683,0.0,1.0
2020-08-31,35.4899,35.49,35.1,35.1,2235,35.3597960686951,35.3598957021009,34.9713254196602,34.9713254196602,2243.22352837956,0.0,1.0
2020-09-01,35.4304,35.51,35.37,35.51,2522,35.3005141922715,35.3798223832517,35.240335615196,35.3798223832517,2531.2795250887,0.0,1.0
2020-09-02,35.8109,36.16,35.5105,36.16,5603,35.6796193011655,36.0274395206528,35.3803205502804,36.0274395206528,5623.61585213006,0.0,1.0
2020-09-03,33.9219,35.0,33.7902,35.0,3610,33.7975442664721,34.8716920139062,33.6663270710941,34.8716920139062,3623.28274606274,0.0,1.0
2020-09-04,33.2309,34.61,31.93,34.61,10064,33.1090774327118,34.4831217314655,31.8129464572578,34.4831217314655,10101.0297940098,0.0,1.0
2020-09-08,32.6352,33.0099,32.3401,32.3401,1212,32.5155612346352,32.8888876059955,32.2215430542551,32.2215430542551,1216.45947042328,0.0,1.0
2020-09-09,33.5548,33.5548,33.38,33.38,364,33.4317900339491,33.4317900339491,33.2576308406911,33.2576308406911,365.339312899401,0.0,1.0
2020-09-10,33.2374,33.89,32.0,32.0,1718,33.1155536040859,33.7657612100366,31.8826898412856,31.8826898412856,1724.32126253069,0.0,1.0
2020-09-11,33.2795,34.06,33.2,34.06,1364,33.1574992679083,33.9351379998184,33.0782907103339,33.9351379998184,1369.01874394171,0.0,1.0
2020-09-14,34.1955,34.24,34.05,34.08,1406,34.0701412646151,34.1144781301756,33.925174659243,33.9550646809692,1411.17328004549,0.0,1.0
2020-09-15,34.4911,35.73,34.4911,35.73,1235,34.364657612024,35.5990158759105,34.364657612024,35.5990158759105,1239.54409733725,0.0,1.0
2020-09-16,34.2735,34.2735,34.2735,34.2735,228,34.1478553211032,34.1478553211032,34.1478553211032,34.1478553211032,228.838910277647,0.0,1.0
2020-09-17,33.9954,33.9954,33.67,33.67,1451,33.8707748197013,33.8707748197013,33.5465677173777,33.5465677173777,1456.33885444239,0.0,1.0
2020-09-18,34.4426,34.4426,34.1351,34.16,698,34.3163354102333,34.3163354102333,34.0099626875397,34.0347714055724,700.568242867532,0.0,1.0
2020-09-21,33.9143,33.915,33.61,33.915,1233,33.7899721276348,33.7906695614751,33.4867876739253,33.7906695614751,1237.53673847517,0.0,1.0
2020-09-22,34.2515,34.56,33.9,34.56,420,34.1259359718373,34.4333050285885,33.775724550612,34.4333050285885,421.545361037771,0.0,1.0
2020-09-23,33.6101,34.52,33.6101,34.49,1705,33.4868873073311,34.3934516662869,33.4868873073311,34.3635616445607,1711.27342992714,0.0,1.0
2020-09-24,33.4222,33.4222,33.3401,33.42,1632,33.2996761379193,33.2996761379193,33.2178771117952,33.2974842029927,1638.00483146105,0.0,1.0
2020-09-25,34.2031,34.2031,34.18,34.18,417,34.0777134034524,34.0777134034524,34.0546980867232,34.0546980867232,418.534322744643,0.0,1.0
2020-09-28,34.5356,34.55,34.08,34.25,1190,34.4089944775845,34.4233416880131,33.9550646809692,34.124441470751,1194.37852294035,0.0,1.0
2020-09-29,35.0142,35.03,34.12,34.12,1807,34.8858399575232,34.9015820356324,33.9949180432708,33.9949180432708,1813.64873189346,0.0,1.0
2020-09-30,35.1105,35.446,34.9399,35.28,2319,34.9817869272644,35.3160570035691,34.811812337048,35.1506655500174,2327.53260058711,0.0,1.0
2020-10-01,35.1722,35.26,35.13,35.24,401,35.0432607386146,35.1307388688666,35.0012154413864,35.1108121877158,402.475451847966,0.0,1.0
2020-10-02,34.7493,35.065,34.7493,35.065,338,34.6219110656808,34.9364537276463,34.6219110656808,34.9364537276463,339.243647692301,0.0,1.0
2020-10-05,36.112,36.112,35.3184,35.61,4146,35.9796154858908,35.9796154858908,35.188924777827,35.4794557890057,4161.25492110142,0.0,1.0
2020-10-06,36.435,36.83,36.2566,36.325,4420,36.3014313864763,36.6949833392047,36.1236853906112,36.1918346401469,4436.26308520701,0.0,1.0
2020-10-07,37.26,37.33,36.725,36.725,8553,37.123406983947,37.1931503679748,36.590368263163,36.590368263163,8584.47017370487,0.0,1.0
2020-10-08,37.3043,37.43,37.24,37.42,1658,37.167544582696,37.2927837737288,37.1034803027962,37.2828204331534,1664.10049666815,0.0,1.0
2020-10-09,37.9366,37.96,37.78,37.78,683,37.7975266072786,37.8208408242251,37.6415006938679,37.6415006938679,685.513051401899,0.0,1.0
2020-10-12,38.262,39.65,38.1,39.65,14039,38.1217337096022,39.504645381468,37.9603275922807,39.504645381468,14090.655532403,0.0,1.0
2020-10-13,38.5916,38.87,38.255,38.87,2458,38.4501254149675,38.7275048165866,38.1147593711994,38.7275048165866,2467.04404150199,0.0,1.0
2020-10-14,38.0316,38.66,38.0316,38.52,5848,37.892178342745,38.5182746645032,37.892178342745,38.3787878964476,5869.51731273542,0.0,1.0
2020-10-15,37.6559,37.6559,37.44,37.63,1144,37.5178556373271,37.5178556373271,37.3027471143042,37.4920505852368,1148.2092691124,0.0,1.0
2020-10-16,38.2,38.205,38.195,38.195,1508,38.0599609980347,38.0649426683224,38.054979327747,38.054979327747,1513.5485820118,0.0,1.0
2020-10-19,37.6084,39.93,37.51,39.93,4453,37.470529769594,39.7836189175792,37.372490498332,39.7836189175792,4469.3845064314,0.0,1.0
2020-10-20,37.4751,37.73,37.4751,37.6103,1526,37.3377184397239,37.5916839909908,37.3377184397239,37.4724228043033,1531.61481177056,0.0,1.0
2020-10-21,36.8173,37.595,36.8173,37.595,1126,36.6823298966739,37.4571788932229,36.6823298966739,37.4571788932229,1130.14303935364,0.0,1.0
2020-10-22,37.1799,37.24,36.7,36.97,1973,37.043600625938,37.1034803027962,36.5654599117245,36.8344701072603,1980.25951744648,0.0,1.0
2020-10-23,37.1893,37.83,36.9298,37.83,2617,37.0529661660789,37.6913173967449,36.7944174781472,37.6913173967449,2626.62907103772,0.0,1.0
2020-10-26,36.7925,37.31,36.69,37.15,2626,36.6576208120469,37.173223686824,36.5554965711491,37.0138102376175,2635.66218591711,0.0,1.0
2020-10-27,37.5825,37.61,37.3592,37.45,3618,37.4447247175037,37.472123904086,37.222243322455,37.3127104548796,3631.31218151107,0.0,1.0
2020-10-28,36.4362,39.23,36.4362,39.23,2536,36.3026269873454,39.0861850773011,36.3026269873454,39.0861850773011,2545.3310371233,0.0,1.0
2020-10-29,36.5993,36.708,36.37,36.37,4590,36.4651290721302,36.5734305841848,36.2366696727362,36.2366696727362,4606.8885884842,0.0,1.0
2020-10-30,35.54,35.54,35.4,35.4,2053,35.4097124049779,35.4097124049779,35.2702256369222,35.2702256369222,2060.55387192986,0.0,1.0
2020-11-02,35.4985,36.49,35.4601,36.49,1888,35.3683645415899,36.356229759641,35.3301053137804,36.356229759641,1894.94676580788,0.0,1.0
2020-11-03,36.3961,36.3961,35.96,35.96,2347,36.262673991638,36.262673991638,35.8281727091447,35.8281727091447,2355.6356246563,0.0,1.0
2020-11-04,38.042,38.042,37.4,37.4,3063,37.9025402169434,37.9025402169434,37.2628937520026,37.2628937520026,3074.27009728259,0.0,1.0
2020-11-05,39.3588,39.41,38.55,39.41,45351,39.2145129039123,39.2655252076583,38.4086779181738,39.2655252076583,45517.8658771998,0.0,1.0
2020-11-06,39.3931,39.82,39.0,39.82,3217,39.2486871620859,39.6740221712498,38.8570282440669,39.6740221712498,3228.83672966311,0.0,1.0
2020-11-09,38.58,40.41,38.58,40.41,16623,38.4385679399,40.2618592651985,38.4385679399,40.2618592651985,16684.1631822163,0.0,1.0
2020-11-10,37.6324,38.0718,37.2762,38.06,3141,37.4944417869749,37.9322309718581,37.1395475956791,37.9204742299791,3152.5570929039,0.0,1.0
2020-11-11,38.4563,38.54,38.28,38.54,4186,38.3153214169823,38.3987145775984,38.1396677226379,38.3987145775984,4201.40209834311,0.0,1.0
2020-11-12,38.9087,39.239,38.84,39.07,4922,38.7660629446135,39.095152083819,38.6976147948604,38.9267716280947,4940.11015959024,0.0,1.0
2020-11-13,39.3694,39.509,39.3,39.465,1417,39.2250740449222,39.3641622793548,39.1559284613289,39.3203235808231,1422.21375378695,0.0,1.0
2020-11-16,38.8747,40.4,38.8747,40.4,2713,38.7321875866571,40.2518959246231,38.7321875866571,40.2518959246231,2722.98229641779,0.0,1.0
2020-11-17,38.5691,38.5691,38.375,38.52,1438,38.4277078986728,38.4277078986728,38.2343194581043,38.3787878964476,1443.29102183884,0.0,1.0
2020-11-18,38.0818,38.59,38.0818,38.514,2012,37.9421943124335,38.4485312804754,37.9421943124335,38.3728098921023,2019.40301525713,0.0,1.0
2020-11-19,38.2655,38.31,38.25,38.25,932,38.1252208788036,38.1695577443641,38.1097777009117,38.1097777009117,935.429229731433,0.0,1.0
2020-11-20,38.8549,38.8549,38.83,38.831,1004,38.7124601723178,38.7124601723178,38.687651454285,38.6886477883426,1007.69414876648,0.0,1.0
2020-11-23,38.7607,39.0,38.5637,39.0,2772,38.6186055040975,38.8570282440669,38.4223276947621,38.8570282440669,2782.19938284928,0.0,1.0
2020-11-24,38.1462,38.76,38.1,38.76,1894,38.0063582257391,38.6179080702572,37.9603275922807,38.6179080702572,1900.96884239413,0.0,1.0
2020-11-25,38.3007,38.32,38.16,38.218,3587,38.160291837629,38.1795210849396,38.0201076357331,38.0778950110705,3600.19811914877,0.0,1.0
2020-11-27,39.5968,39.5968,39.2899,39.2899,1665,39.4516404096069,39.4516404096069,39.1458654873478,39.1458654873478,1671.12625268544,0.0,1.0
2020-11-30,40.1513,40.28,39.55,39.93,5222,40.0041076445129,40.1323358377183,39.405011975714,39.7836189175792,5241.21398890294,0.0,1.0
2020-12-01,40.583,40.82,40.583,40.67,1607,40.434225057153,40.67035622879,40.434225057153,40.520906120159,1612.91284568499,0.0,1.0
2020-12-02,40.633,40.759,40.5,40.5,4199,40.48404176003,40.60957985128,40.3515293303771,40.3515293303771,4214.44993094666,0.0,1.0
2020-12-03,40.973,41.17,40.973,41.1,2158,40.8227953395936,41.0190731489291,40.8227953395936,40.9493297649012,2165.94021218931,0.0,1.0
2020-12-04,41.65,41.65,41.17,41.17,1661,41.4973134965483,41.4973134965483,41.0190731489291,41.0190731489291,1667.11153496128,0.0,1.0
2020-12-07,42.4885,43.06,42.4121,42.56,7341,42.3327396037958,42.90214451768,42.2566196817997,42.4039774889099,7368.01070328159,0.0,1.0
2020-12-08,42.9115,42.9771,40.39,40.39,2620,42.7541889101353,42.8195484243099,40.2419325840477,40.2419325840477,2629.64010933085,0.0,1.0
2020-12-09,42.4161,43.66,42.4161,43.66,4552,42.2606050180299,43.4999449522041,42.2606050180299,43.4999449522041,4568.74877010459,0.0,1.0
2020-12-10,44.0576,44.07,42.53,42.53,1795,43.8960873734821,43.9084419157956,42.3740874671837,42.3740874671837,1801.60457872094,0.0,1.0
2020-12-11,43.6602,43.7901,43.03,43.75,2817,43.5001442190156,43.6295680130901,42.8722544959538,43.5896150173827,2827.36495724619,0.0,1.0
2020-12-14,43.6144,44.89,43.6144,44.0,5207,43.5061022966797,44.7785348898059,43.5061022966797,43.8907448240468,5219.96154128778,0.05178,1.0
2020-12-15,43.56,43.9322,43.31,43.86,4569,43.4518373758063,43.8231131763406,43.2024581438515,43.7510924541521,4580.37339776145,0.0,1.0
2020-12-16,43.0517,43.51,43.0517,43.305,4212,42.9447995213958,43.4019615294154,42.9447995213958,43.1974705592124,4222.48473437759,0.0,1.0
2020-12-17,43.9015,43.9015,43.4599,43.5,5882,43.7924894066566,43.7924894066566,43.3519859313316,43.3919863601372,5896.64178718163,0.0,1.0
2020-12-18,44.1202,44.2,42.22,42.22,3785,44.0106463587707,44.0902482096106,42.1151646925285,42.1151646925285,3794.42182327141,0.0,1.0
2020-12-21,46.0525,46.36,44.1598,44.1598,5977,45.9381483183958,46.2448847737002,44.0501480291123,44.0501480291123,5991.87826623335,0.0,1.0
2020-12-22,47.0578,47.35,46.94,47.07,14823,46.9409520859325,47.2324265322413,46.8234445918354,46.9531217924519,14859.8981998288,0.0,1.0
2020-12-23,47.04,49.29,46.4401,49.29,4381,46.9231962846173,49.1676093722106,46.3247858796185,49.1676093722106,4391.90541816435,0.0,1.0
2020-12-24,46.59,47.67,46.59,47.67,1999,46.4743136670986,47.5516319491434,46.4743136670986,47.5516319491434,2003.97601709896,0.0,1.0
2020-12-28,45.9348,47.92,45.9348,47.92,3154,45.8207405759915,47.8010111810982,45.8207405759915,47.8010111810982,3161.85110451731,0.0,1.0
2020-12-29,44.2689,45.0,43.56,45.0,6343,44.1589771259374,44.888261751866,43.4518373758063,44.888261751866,6358.78933289579,0.0,1.0
2020-12-30,44.9398,45.25,44.86,45.25,1981,44.8282112328113,45.1376409838208,44.7486093819713,45.1376409838208,1985.93121054179,0.0,1.0
2020-12-31,44.2864,44.55,44.2659,44.55,2538,44.1764336721742,44.4393791343474,44.1559845751539,44.4393791343474,2544.31772456086,0.0,1.0
2021-01-04,44.3683,44.745,43.95,44.25,1802,44.2581303085626,44.6338949352721,43.8408689776558,44.1401240560016,1806.48563422327,0.0,1.0
2021-01-05,45.3917,45.3917,44.8001,44.8001,4301,45.2789891324928,45.2789891324928,44.688858117995,44.688858117995,4311.70627791027,0.0,1.0
2021-01-06,46.01,46.44,45.05,45.5,10771,45.8957538489635,46.3246861279257,44.938137598257,45.3870202157757,10797.8117459594,0.0,1.0
2021-01-07,48.6837,48.6837,46.29,46.29,2535,48.5628148588738,48.5628148588738,46.1750585887529,46.1750585887529,2541.31025680133,0.0,1.0
2021-01-08,49.28,50.38,48.54,50.02,7937,49.1576342029324,50.2549028235336,48.4194716763462,49.8957967295186,7956.75720245845,0.0,1.0
2021-01-11,48.6199,49.65,48.5,49.65,5043,48.4991732788789,49.5267154662255,48.3795709992334,49.5267154662255,5055.55330376691,0.0,1.0
2021-01-12,48.6116,49.0448,48.42,49.0448,2229,48.490893888378,48.9230182215093,48.2997696450078,48.9230182215093,2234.54854532945,0.0,1.0
2021-01-13,48.95,49.5616,48.61,48.61,3267,48.8284536167521,49.4385349698063,48.4892978612935,48.4892978612935,3275.13239012621,0.0,1.0
2021-01-14,50.4536,51.26,49.216,51.26,10774,50.3283200694211,51.1327177200145,49.093793119552,51.1327177200145,10800.8192137189,0.0,1.0
2021-01-15,50.04,51.759,49.98,50.5,7495,49.915747068075,51.6304786669963,49.8558960524059,50.3746048548719,7513.65695255463,0.0,1.0
2021-01-19,51.06,51.06,50.7,50.865,7331,50.9332143344507,50.9332143344507,50.5741082404357,50.7386985335259,7349.24871503374,0.0,1.0
2021-01-20,51.3834,52.1,51.3834,52.1,8790,51.2558113089074,51.9706319393827,51.2558113089074,51.9706319393827,8811.88053541763,0.0,1.0
2021-01-21,50.32,51.96,50.065,51.96,9801,50.1950518078644,51.830979569488,49.9406849912705,51.830979569488,9825.39717037864,0.0,1.0
2021-01-22,51.2386,51.2386,50.44,50.44,5866,51.1113708577592,51.1113708577592,50.3147538392027,50.3147538392027,5880.60195913081,0.0,1.0
2021-01-25,50.8018,51.92,50.08,51.92,11308,50.6756554636877,51.7910788923752,49.9556477451878,51.7910788923752,11336.148474915,0.0,1.0
2021-01-26,48.49,51.33,48.49,51.33,6041,48.3695958299552,51.2025439049618,48.3695958299552,51.2025439049618,6056.03757843662,0.0,1.0
2021-01-27,47.3,48.0,46.881,48.0,11851,47.1825506858503,47.8808125353238,46.764591093094,47.8808125353238,11880.5001393896,0.0,1.0
2021-01-28,48.1616,48.5388,47.71,47.81,5651,48.0420112708594,48.4182746560328,47.5915326262562,47.6912843190381,5665.06676969795,0.0,1.0
2021-01-29,47.9134,48.845,47.5,48.845,13215,47.7944275693746,48.723714339331,47.3820540714141,48.723714339331,13247.8954807217,0.0,1.0
2021-02-01,49.01,49.045,48.365,48.55,3819,48.8883046324212,48.9232177248949,48.2449062139778,48.4294468456243,3828.5064578794,0.0,1.0
2021-02-02,50.308,50.6295,49.9036,49.99,3192,50.1830816047306,50.5037832970245,49.7796857591205,49.8658712216841,3199.94569613801,0.0,1.0
2021-02-03,49.7728,51.75,49.725,51.75,19246,49.6492105449617,51.6215010146459,49.601529235812,51.6215010146459,19293.9081666266,0.0,1.0
2021-02-04,50.14,50.6,49.55,50.6,5393,50.0154987608569,50.4743565476538,49.4269637734436,50.4743565476538,5406.42454237854,0.0,1.0
2021-02-05,50.82,50.85,49.72,49.72,7433,50.693810271774,50.7237357796086,49.5965416511729,49.5965416511729,7451.50261885771,0.0,1.0
2021-02-08,51.782,51.84,51.19,51.8,8330,51.6534215563361,51.7112775381497,51.0628915350672,51.6713768610369,8350.73547895665,0.0,1.0
2021-02-09,52.0505,52.39,51.91,51.91,3875,51.9212548514556,52.2599118484503,51.781103723097,51.781103723097,3884.64585605726,0.0,1.0
2021-02-10,51.7477,53.26,51.29,53.26,8665,51.619206725712,53.127751575653,51.1626432278491,53.127751575653,8686.56937877062,0.0,1.0
2021-02-11,51.8952,52.44,51.89,52.42,2401,51.7663404725653,52.3097876948412,51.7611533845406,52.2898373562848,2406.97669687574,0.0,1.0
2021-02-12,52.7,52.78,51.5,52.14,5529,52.5691420960742,52.6489434502998,51.3721217826911,52.0105326164954,5542.76308081048,0.0,1.0
2021-02-16,51.78,53.47,51.78,53.47,2365,51.6514265224805,53.337230130495,51.6514265224805,53.337230130495,2370.8870837614,0.0,1.0
2021-02-17,50.7861,51.6,49.775,51.6,4005,50.659994447921,51.4718734754731,49.6514050822029,51.4718734754731,4014.96945897015,0.0,1.0
2021-02-18,49.8859,50.2,49.47,50.0,5181,49.7620297094981,50.0753497765261,49.3471624192181,49.8758463909623,5193.8968207052,0.0,1.0
2021-02-19,50.61,51.13,50.4882,50.58,5603,50.484331716932,51.003040519398,50.3628341551236,50.4544062090974,5616.9472855455,0.0,1.0
2021-02-22,47.72,49.42,47.57,49.36,11523,47.6015077955344,49.2972865728271,47.4518802563615,49.2374355571579,11551.6836643478,0.0,1.0
2021-02-23,46.93,51.55,44.328,47.0,13487,46.8134694225572,51.4219976290821,44.2179303763715,46.8832956075045,13520.5725575856,0.0,1.0
2021-02-24,46.867,47.54,46.69,46.69,2192,46.7506258561046,47.4219547485269,46.5740653598806,46.5740653598806,2197.45644296194,0.0,1.0
2021-02-25,44.69,46.8,44.44,46.79,5127,44.5790315042421,46.6837922219407,44.3296522722873,46.6738170526625,5139.76240103369,0.0,1.0
2021-02-26,45.04,45.36,44.27,45.05,6153,44.9281624289788,45.247367845881,44.160074394558,44.938137598257,6168.31637479234,0.0,1.0
2021-03-01,46.656,46.88,46.08,46.08,4341,46.5401497843347,46.7635935761662,45.9655800339108,45.9655800339108,4351.80584803731,0.0,1.0
2021-03-02,45.8103,46.585,45.8103,46.585,2345,45.696549718478,46.4693260824595,45.696549718478,46.4693260824595,2350.83729869788,0.0,1.0
2021-03-03,43.3079,44.47,43.3079,44.335,4817,43.2003633583031,44.3595777801218,43.2003633583031,44.2249129948662,4828.99073254911,0.0,1.0
2021-03-04,40.7861,43.0,40.655,43.0,11949,40.6848251697285,42.8932278962275,40.5540507004914,42.8932278962275,11978.7440862008,0.0,1.0
2021-03-05,40.6999,40.6999,38.5,40.04,14576,40.5988392105505,40.5988392105505,38.4044017210409,39.9405777898826,14612.2833542944,0.0,1.0
2021-03-08,38.9902,40.9689,38.9902,39.87,6541,38.8933845190579,40.8671712641339,38.8933845190579,39.7709999121533,6557.28220502466,0.0,1.0
2021-03-09,41.5574,41.8329,40.6,40.6,6424,41.4542099761555,41.7290258897697,40.4991872694614,40.4991872694614,6439.99096240306,0.0,1.0
2021-03-10,41.67,42.4,41.665,42.2,6136,41.5665303822279,42.294717739536,41.5615427975888,42.0952143539721,6151.27405748835,0.0,1.0
2021-03-11,43.9241,44.01,42.79,42.79,8377,43.8150332892253,43.900719993325,42.6837493413855,42.6837493413855,8397.85247385592,0.0,1.0
2021-03-12,43.44,43.44,42.829,42.829,5066,43.332135344468,43.332135344468,42.7226525015705,42.7226525015705,5078.61055658996,0.0,1.0
2021-03-15,44.34,44.404,43.75,44.2,3478,44.2299005795053,44.2937416628858,43.641365592092,44.0902482096106,3486.65762254636,0.0,1.0
2021-03-16,43.9286,44.9501,43.35,44.34,5650,43.8195221154005,44.8384856571679,43.2423588209643,44.2299005795053,5664.06428044478,0.0,1.0
2021-03-17,44.093,44.87,42.79,44.87,2819,43.983513898334,44.7585845512495,42.6837493413855,44.7585845512495,2826.01720470333,0.0,1.0
2021-03-18,42.6048,43.64,42.6048,43.131,1042,42.4990092063534,43.5316387300319,42.4990092063534,43.0239026137719,1044.59380180946,0.0,1.0
2021-03-19,43.6327,43.649,43.25,43.41,1855,43.5243568564588,43.5406163823822,43.1426071281824,43.3022098366334,1859.6175646416,0.0,1.0
2021-03-22,44.3898,44.694,44.3898,44.495,616,44.2795769225107,44.5830215719533,44.2795769225107,44.3845157033173,617.533379956458,0.0,1.0
2021-03-23,43.0643,43.45,42.99,43.31,1889,42.9573682346863,43.3421105137462,42.8832527269494,43.2024581438515,1893.70219924959,0.0,1.0
2021-03-24,41.09,42.88,41.09,42.88,4454,40.9879705640928,42.7735258648892,40.9879705640928,42.7735258648892,4465.0871336462,0.0,1.0
2021-03-25,41.101,41.12,39.92,39.92,3990,40.9989432502988,41.0178960719274,39.8208757585443,39.8208757585443,3999.93212017251,0.0,1.0
2021-03-26,41.2519,42.97,40.95,42.97,7100,41.1494685547067,42.863302388393,40.8483181941981,42.863302388393,7117.67369755008,0.0,1.0
2021-03-29,40.6206,41.2,40.29,40.29,1107,40.5197361181744,41.0976974261529,40.1899570218374,40.1899570218374,1109.75560326591,0.0,1.0
2021-03-30,41.3955,41.605,40.6,40.6,973,41.2927119855416,41.5016917819197,40.4991872694614,40.4991872694614,975.422043340312,0.0,1.0
2021-03-31,43.3586,43.3586,42.82,43.018,972,43.2509374665435,43.2509374665435,42.7136748492201,42.9111832009283,974.419554087138,0.0,1.0
2021-04-01,43.8657,44.59,43.8657,44.59,903,43.7567783006407,44.4792798114601,43.7567783006407,44.4792798114601,905.247795617988,0.0,1.0
2021-04-05,44.3668,44.425,44.24,44.24,2782,44.2566340331709,44.31468951837,44.1301488867234,44.1301488867234,2788.92510233582,0.0,1.0
2021-04-06,44.8,44.98,44.8,44.98,982,44.6887583663022,44.8683114133096,44.6887583663022,44.8683114133096,984.444446618898,0.0,1.0
2021-04-07,43.31,43.54,43.31,43.51,727,43.2024581438515,43.4318870372499,43.2024581438515,43.4019615294154,728.809687059001,0.0,1.0
2021-04-08,44.1025,44.19,43.94,43.94,1014,43.9929903091483,44.0802730403324,43.8308938083776,43.8308938083776,1016.52410272053,0.0,1.0
2021-04-09,43.7807,43.7807,43.61,43.6797,1331,43.671989361776,43.671989361776,43.5017132221973,43.5712401520663,1334.31319597735,0.0,1.0
2021-04-12,43.4298,43.4298,42.81,42.81,1427,43.3219606718043,43.3219606718043,42.7036996799419,42.7036996799419,1430.55216428225,0.0,1.0
2021-04-13,44.7936,44.81,43.98,44.37,5094,44.6823742579641,44.6987335355804,43.8707944854904,44.2598260873399,5106.68025567889,0.0,1.0
2021-04-14,44.8537,45.38,44.8537,45.23,2303,44.7423250253261,45.2673181844374,44.7423250253261,45.1176906452645,2308.73275006448,0.0,1.0
2021-04-15,45.6044,45.78,45.5981,45.6111,1870,45.49116098304,45.666324955565,45.4848766263947,45.4978443464564,1874.65490343925,0.0,1.0
2021-04-16,45.0802,45.0802,45.04,45.04,433,44.9682626094771,44.9682626094771,44.9281624289788,44.9281624289788,434.077846625237,0.0,1.0
2021-04-19,44.2723,44.4609,43.8698,44.4609,2949,44.162368683492,44.3505003760787,43.7608681200447,44.3505003760787,2956.34080761622,0.0,1.0
2021-04-20,44.1395,44.76,43.74,44.76,715,44.0298984354776,44.6488576891894,43.6313904228138,44.6488576891894,716.779816020888,0.0,1.0
2021-04-21,45.2175,45.2175,44.0,44.0,2719,45.1052216836667,45.1052216836667,43.8907448240468,43.8907448240468,2725.76827938573,0.0,1.0
2021-04-22,45.7649,46.341,45.6483,45.805,3397,45.651262449955,46.2259319520716,45.5349519761713,45.6912628787605,3405.4559930391,0.0,1.0
2021-04-23,46.6902,46.6902,46.3,46.3,615,46.5742648632661,46.5742648632661,46.185033758031,46.185033758031,616.530890703282,0.0,1.0
2021-04-26,47.8385,47.8385,46.61,46.61,4836,47.719713551481,47.719713551481,46.494264005655,46.494264005655,4848.03802835946,0.0,1.0
2021-04-27,47.512,47.63,47.512,47.6299,606,47.394024274548,47.5117312720307,47.394024274548,47.5116315203379,607.508487424696,0.0,1.0
2021-04-28,47.3119,47.59,47.0,47.59,844,47.1944211372914,47.4718305949179,46.8832956075045,47.4718305949179,846.1009296806,0.0,1.0
2021-04-29,46.457,47.3,46.38,47.3,1277,46.3416439156987,47.1825506858503,46.2648351122566,47.1825506858503,1280.17877630584,0.0,1.0
2021-04-30,46.1648,46.455,46.115,46.41,653,46.0501694693899,46.339648881843,46.0004931263845,46.2947606200912,654.625482323972,0.0,1.0
2021-05-03,45.4311,45.9401,45.4311,45.9401,1201,45.3182912994489,45.8260274157089,45.3182912994489,45.8260274157089,1203.98959306446,0.0,1.0
2021-05-04,43.6899,45.1,43.495,45.1,2452,43.58141482473,44.988013444648,43.3869987754981,44.988013444648,2458.10364878772,0.0,1.0
2021-05-05,43.3325,44.4,43.26,44.4,4198,43.2249022747274,44.2897515951745,43.1525822974605,44.2897515951745,4208.44988483314,0.0,1.0
2021-05-06,42.1175,42.18,41.52,42.18,840,42.0129192074271,42.0752640154158,41.4169028430551,42.0752640154158,842.090972667895,0.0,1.0
2021-05-07,42.7127,43.05,42.7127,43.05,823,42.6066412828651,42.9431037426185,42.6066412828651,42.9431037426185,825.048655363903,0.0,1.0
2021-05-10,40.9671,43.52,40.9671,43.52,1433,40.8653757336638,43.4119366986936,40.8653757336638,43.4119366986936,1436.5670998013,0.0,1.0
2021-05-11,41.2354,41.48,39.2,39.2,3008,41.1330095253977,41.3770021659423,39.1026635705144,39.1026635705144,3015.48767355361,0.0,1.0
2021-05-12,40.0794,40.8717,40.0794,40.8717,1139,39.9798799568387,40.7702126187498,39.9798799568387,40.7702126187498,1141.83525936754,0.0,1.0
2021-05-13,39.8161,40.3901,39.66,40.0,1741,39.7172337497438,40.2898084663121,39.5615213573113,39.9006771127698,1745.33378977953,0.0,1.0
2021-05-14,41.1079,41.1079,40.7576,40.7576,613,41.0058261171007,41.0058261171007,40.6563959372857,40.6563959372857,614.52591219693,0.0,1.0
2021-05-17,40.818,40.96,40.56,40.855,1507,40.7166459597259,40.8582933634763,40.4592865923486,40.7535540860553,1510.75130453633,0.0,1.0
2021-05-18,41.2297,41.81,41.2297,41.7201,782,41.1273236789091,41.7061827521226,41.1273236789091,41.6165059803117,783.946595983685,0.0,1.0
2021-05-19,40.89,40.92,40.6992,40.6992,472,40.7884671785289,40.8183926863635,40.598140948701,40.598140948701,473.174927499104,0.0,1.0
2021-05-20,41.8754,41.98,41.8754,41.98,260,41.771420359202,41.8757606298519,41.771420359202,41.8757606298519,260.647205825778,0.0,1.0
2021-05-21,41.577,41.68,41.577,41.68,430,41.4737613079408,41.5765055515061,41.4737613079408,41.5765055515061,431.070378865708,0.0,1.0
2021-05-24,42.1589,42.1589,42.1,42.1,917,42.0542164082388,42.0542164082388,41.9954626611902,41.9954626611902,919.282645162453,0.0,1.0
2021-05-25,42.4584,42.62,42.42,42.55,2054,42.3529727281206,42.5141714636562,42.3146680780924,42.4443452787089,2059.11292602364,0.0,1.0
2021-05-26,42.8639,42.9092,41.34,41.34,2579,42.7574658423513,42.8026533591816,41.2373497960476,41.2373497960476,2585.41978394108,0.0,1.0
2021-05-27,43.2952,43.2952,42.8274,42.8274,1178,43.1876948933198,43.1876948933198,42.7210564744859,42.7210564744859,1180.93234024141,0.0,1.0
2021-05-28,43.6586,43.8711,43.6586,43.8711,256,43.5501925448893,43.7621648920509,43.5501925448893,43.7621648920509,256.637248813073,0.0,1.0
2021-06-01,43.34,43.851,43.2,43.66,4340,43.2323836516861,43.7421148018017,43.0927312817914,43.5515890685882,4350.80335878413,0.0,1.0
2021-06-02,43.4241,43.47,43.3,43.34,2320,43.3162748253157,43.3620608523026,43.1924829745733,43.2323836516861,2325.77506736847,0.0,1.0
2021-06-03,43.06,43.06,43.06,43.06,670,42.9530789118967,42.9530789118967,42.9530789118967,42.9530789118967,671.667799627965,0.0,1.0
2021-06-04,43.9688,44.21,43.9688,44.06,997,43.8596222958988,44.1002233788888,43.8596222958988,43.9505958397159,999.48178541654,0.0,1.0
2021-06-07,45.0501,45.2732,45.0,45.0,522,44.9382373499498,45.1607833765463,44.888261751866,44.888261751866,523.299390157907,0.0,1.0
2021-06-08,45.1551,45.1551,44.9491,44.9591,524,45.0429766273708,45.0429766273708,44.83748814024,44.8474633095182,525.304368664259,0.0,1.0
2021-06-09,45.7801,46.06,45.7,45.73,2787,45.6664247072578,45.9456296953544,45.5865236013395,45.6164491091741,2793.9375486017,0.0,1.0
2021-06-10,46.6734,46.6734,46.6734,46.6734,25,46.5575065788788,46.5575065788788,46.5575065788788,46.5575065788788,25.0622313294017,0.0,1.0
2021-06-11,46.889,47.37,46.715,47.37,7106,46.7725712285166,47.2523768707976,46.599003283076,47.2523768707976,7123.68863306913,0.0,1.0
2021-06-14,47.0039,47.015,46.8233,46.8233,1824,46.887185923523,46.8982583614218,46.7070343663589,46.7070343663589,1828.54039779315,0.0,1.0
2021-06-15,46.2827,46.9,46.2827,46.9,1287,46.1677767151798,46.7835439147226,46.1677767151798,46.7835439147226,1290.2036688376,0.0,1.0
2021-06-16,45.4706,45.95,45.4706,45.89,1482,45.3576932180978,45.8359028332943,45.3576932180978,45.7760518176252,1485.68907320693,0.0,1.0
2021-06-17,46.4491,46.535,45.7,45.7,770,46.3337635319689,46.4194502360686,45.5865236013395,45.5865236013395,771.916724945572,0.0,1.0
2021-06-18,46.2332,46.491,46.2332,46.491,605,46.1183996272527,46.3755594912445,46.1183996272527,46.3755594912445,606.505998171521,0.0,1.0
2021-06-21,47.0348,47.0405,47.0348,47.0405,186,46.9180091965926,46.9236950430812,46.9180091965926,46.9236950430812,186.463001090749,0.0,1.0
2021-06-22,47.4869,47.539,47.0,47.11,1215,47.3689865996597,47.4209572315991,46.8832956075045,46.9930224695646,1218.02444260892,0.0,1.0
2021-06-23,47.7548,47.7548,47.7548,47.7548,69,47.6362213846225,47.6362213846225,47.6362213846225,47.6362213846225,69.1717584691486,0.0,1.0
2021-06-24,48.3219,48.5,48.31,48.38,993,48.2019132343888,48.3795709992334,48.1900427829477,48.2598689678951,995.471828403834,0.0,1.0
2021-06-25,48.4354,48.5,48.1508,48.5,811,48.3151314056963,48.3795709992334,48.0312380880389,48.3795709992334,813.01878432579,0.0,1.0
2021-06-28,51.0361,52.0,50.4,52.0,12403,50.9093736798758,51.8708802466007,50.27485316209,51.8708802466007,12433.8742071428,0.0,1.0
2021-06-29,51.8453,51.8453,50.81,51.41,7579,51.7165643778671,51.7165643778671,50.6838351024958,51.2823452591874,7597.86604982141,0.0,1.0
2021-06-30,51.7938,53.4,51.2956,52.0,9291,51.6651922560844,53.2674039455477,51.1682293226449,51.8708802466007,9314.12765125884,0.0,1.0
2021-07-01,52.25,52.55,51.44,52.55,4671,52.1202594785556,52.4195145569013,51.312270767022,52.4195145569013,4682.62730158541,0.0,1.0
2021-07-02,52.0,52.84,51.755,52.84,3314,51.8708802466007,52.7087944659689,51.626488599285,52.7087944659689,3322.24938502549,0.0,1.0
2021-07-06,50.75,52.86,50.47,52.86,8433,50.6239840868267,52.7287448045253,50.3446793470373,52.7287448045253,8453.99187203377,0.0,1.0
2021-07-07,50.3239,50.9901,50.0,50.97,5317,50.1989421238829,50.8634879011961,49.8758463909623,50.8434378109469,5330.23535913715,0.0,1.0
2021-07-08,50.6,50.6,49.725,49.725,5202,50.4743565476538,50.4743565476538,49.601529235812,49.601529235812,5214.9490950219,0.0,1.0
2021-07-09,51.1008,51.1008,50.15,50.15,2050,50.9739130251057,50.9739130251057,50.0254739301351,50.0254739301351,2055.10296901094,0.0,1.0
2021-07-12,50.8287,51.31,50.8287,51.31,2434,50.7024886690461,51.1825935664055,50.7024886690461,51.1825935664055,2440.05884223055,0.0,1.0
2021-07-13,49.7563,50.21,49.7563,50.025,1338,49.6327515156527,50.0853249458043,49.6327515156527,49.9007843141577,1341.33062074958,0.0,1.0
2021-07-14,49.0459,49.94,49.0459,49.94,3874,48.9241154901299,49.8159953752931,48.9241154901299,49.8159953752931,3883.64336680409,0.0,1.0
2021-07-15,48.9775,49.31,48.0,48.0,5834,48.8558853322671,49.187559710767,47.8808125353238,47.8808125353238,5848.52230302917,0.0,1.0
2021-07-16,49.5449,49.8,49.3333,49.3333,2173,49.4218764371117,49.6763430053984,49.2108018551852,49.2108018551852,2178.40914715159,0.0,1.0
2021-07-19,50.0041,50.11,49.7301,49.91,893,49.8799362103663,49.9855732530224,49.6066165721438,49.7860698674585,895.222903086228,0.0,1.0
2021-07-20,50.99,50.99,50.071,50.1,5978,50.8633881495033,50.8633881495033,49.9466700928374,49.9755980837442,5992.88075548653,0.0,1.0
2021-07-21,51.8169,51.8169,50.3834,50.9,3524,51.688234897117,51.688234897117,50.2582943810882,50.7736116259996,3532.77212819246,0.0,1.0
2021-07-22,52.1739,52.38,51.9113,52.0,3328,52.0443484403485,52.2499366791721,51.7824004951032,51.8708802466007,3336.28423456995,0.0,1.0
2021-07-23,52.252,52.252,51.83,52.18,2384,52.1222545124112,52.1222545124112,51.7013023688715,52.0504332936082,2389.93437957174,0.0,1.0
2021-07-26,50.993,52.5,50.88,52.5,2485,50.8663807002868,52.3696387105104,50.7536612874432,52.3696387105104,2491.18579414253,0.0,1.0
2021-07-27,50.5273,51.92,49.941,51.92,77830,50.4018370670013,51.7910788923752,49.8169928922209,51.7910788923752,78023.7385746934,0.0,1.0
2021-07-28,52.65,52.6707,50.99,50.99,6383,52.5192662496833,52.5399148500891,50.8633881495033,50.8633881495033,6398.88890302283,0.0,1.0
2021-07-29,52.515,52.7088,52.515,52.52,1263,52.3846014644277,52.577920245039,52.3846014644277,52.3895890490668,1266.14392676137,0.0,1.0
2021-07-30,53.0873,53.21,52.44,53.17,2776,52.9554804022186,53.077875729262,52.3097876948412,53.0379750521493,2782.91016681676,0.0,1.0
2021-08-02,53.09,53.769,53.06,53.769,5479,52.9581736979237,53.635487691913,52.9282481900891,53.635487691913,5492.63861815168,0.0,1.0
2021-08-03,53.89,53.89,53.1,53.12,3226,53.7561872401791,53.7561872401791,52.9681488672019,52.9880992057583,3234.03033074599,0.0,1.0
2021-08-04,55.9001,56.02,54.01,54.01,6772,55.7612960167886,55.8808982964341,53.8758892715174,53.8758892715174,6788.85722250833,0.0,1.0
2021-08-05,56.8273,56.87,55.9,55.9,7398,56.6861937122626,56.7287876850805,55.7611962650958,55.7611962650958,7416.41549499654,0.0,1.0
2021-08-06,55.911,56.239,55.48,56.239,2113,55.7721689513018,56.0993545036265,55.3422391554117,56.0993545036265,2118.25979196103,0.0,1.0
2021-08-09,57.3099,57.57,56.53,56.65,8305,57.1675953816282,57.4270495345539,56.3896319296219,56.5093339609602,8325.67324762723,0.0,1.0
2021-08-10,55.61,58.15,55.5,58.15,12283,55.4719163560282,58.0056093526891,55.3621894939681,58.0056093526891,12313.5754967616,0.0,1.0
2021-08-11,54.0351,55.6501,53.57,55.21,7555,53.9009269464057,55.5119167848338,53.436981823277,55.0729095849005,7573.80630774519,0.0,1.0
2021-08-12,54.68,54.8384,54.28,54.28,3536,54.5442256131563,54.7022322945229,54.1452188420286,54.1452188420286,3544.80199923058,0.0,1.0
2021-08-13,54.464,54.93,54.464,54.93,1398,54.3287619567474,54.7936048451111,54.3287619567474,54.7936048451111,1401.47997594014,0.0,1.0
2021-08-16,53.7057,53.7057,52.67,53.619,10365,53.572344870382,53.572344870382,52.5392165882396,53.4858601527401,10390.8011091699,0.0,1.0
2021-08-17,53.96,53.99,53.26,53.37,6913,53.8260134251265,53.855938932961,53.127751575653,53.2374784377131,6930.20820720615,0.0,1.0
2021-08-18,53.7495,54.33,53.7495,53.88,3498,53.6160361118205,54.1950946884196,53.6160361118205,53.7462120709009,3506.70740760988,0.0,1.0
2021-08-19,52.7491,53.4,52.7491,52.78,5515,52.6181201772301,53.2674039455477,52.6181201772301,52.6489434502998,5528.72823126602,0.0,1.0
2021-08-20,53.6688,53.76,51.13,52.02,3991,53.5355364957455,53.6265100395626,51.003040519398,51.8908305851571,4000.93460942568,0.0,1.0
2021-08-23,55.4153,55.4153,54.72,54.72,3034,55.2776998101818,55.2776998101818,54.5841262902691,54.5841262902691,3041.55239413619,0.0,1.0
2021-08-24,55.8665,57.99,55.16,56.57,141219,55.7277794480139,57.846006644238,55.0230337385096,56.4295326067347,141570.529844271,0.0,1.0
2021-08-25,56.0823,56.309,55.74,56.309,5235,55.9430436010372,56.1691806885739,55.6015935566447,56.1691806885739,5248.03124037672,0.0,1.0
2021-08-26,55.6089,56.0,55.6089,56.0,1773,55.4708190874076,55.8609479578777,55.4708190874076,55.8609479578777,1777.41344588117,0.0,1.0
2021-08-27,55.9643,58.09,55.67,55.67,9284,55.8253366035546,57.94575833702,55.5317673716974,55.5317673716974,9307.11022648661,0.0,1.0
2021-08-30,56.0,56.49,55.71,56.49,4347,55.8609479578777,56.3497312525092,55.5716680488101,56.3497312525092,4357.82078355637,0.0,1.0
2021-08-31,56.1063,57.0,55.68,57.0,4418,55.9669840073049,56.858464885697,55.5417425409756,56.858464885697,4428.99752053187,0.0,1.0
2021-09-01,57.04,57.08,56.49,56.49,5214,56.8983655628097,56.9382662399225,56.3497312525092,56.3497312525092,5226.97896606002,0.0,1.0
2021-09-02,57.7115,57.75,57.11,57.75,8072,57.5681981798404,57.6066025815614,56.9681917477571,57.6066025815614,8092.09325163721,0.0,1.0
2021-09-03,58.04,58.04,57.35,57.68,3582,57.895882490629,57.895882490629,57.2075958104337,57.5367763966141,3590.91650487667,0.0,1.0
2021-09-07,58.23,58.48,57.8274,58.48,11258,58.0854107069146,58.3347899388695,57.6838103917746,58.3347899388695,11286.0240122562,0.0,1.0
2021-09-08,57.1492,58.0,57.11,58.0,21611,57.0072944113276,57.8559818135162,56.9681917477571,57.8559818135162,21664.795250388,0.0,1.0
2021-09-09,57.76,58.23,56.0,56.0,22259,57.6165777508396,58.0854107069146,55.8609479578777,55.8609479578777,22314.4082864461,0.0,1.0
2021-09-10,57.5001,58.61,57.5001,58.61,6816,57.3573231012994,58.464467139486,57.3573231012994,58.464467139486,6832.96674964807,0.0,1.0
2021-09-13,55.83,56.94,55.5,56.94,18313,55.6913700801485,56.7986138700278,55.3621894939681,56.7986138700278,18358.5856934133,0.0,1.0
2021-09-14,55.9725,56.9,55.9691,56.701,3388,55.8335162423627,56.758713192915,55.8301246848081,56.560207324279,3396.43358976052,0.0,1.0
2021-09-15,56.41,56.96,55.8384,56.33,6371,56.2699298982836,56.8185642085842,55.6997492223421,56.1901285440581,6386.85903198473,0.0,1.0
2021-09-16,56.8416,56.8416,56.2557,56.8,7892,56.7004582043304,56.7004582043304,56.1160130363211,56.6589615001331,7911.64518606552,0.0,1.0
2021-09-17,57.2363,57.2363,56.3998,56.41,2389,57.0941781357407,57.0941781357407,56.2597552256199,56.2699298982836,2394.94682583762,0.0,1.0
2021-09-20,55.7844,56.85,55.3,56.85,5029,55.6458833082399,56.7088373465241,55.1626861084043,56.7088373465241,5041.51845422244,0.0,1.0
2021-09-21,56.47,56.73,56.38,56.4,4942,56.3297809139528,56.5891353151858,56.240004390449,56.2599547290054,4954.30188919612,0.0,1.0
2021-09-22,56.7648,56.91,56.47,56.47,2284,56.6238489042739,56.7686883621932,56.3297809139528,56.3297809139528,2289.68545425414,0.0,1.0
2021-09-23,57.5308,57.66,56.7,56.7,6504,57.3879468709834,57.5168260580577,56.5592098073512,56.5592098073512,6520.19010265714,0.0,1.0
2021-09-24,56.3662,56.76,56.3662,56.75,4084,56.2262386568451,56.6190608230204,56.2262386568451,56.6090856537422,4094.16610997106,0.0,1.0
2021-09-27,54.7392,55.75,54.31,55.71,11644,54.6032786152832,55.6115687259229,54.1751443498632,55.5716680488101,11672.9848639821,0.0,1.0
2021-09-28,52.349,55.07,52.291,53.0,10044,52.2190136544097,54.9332572150058,52.1611576725961,52.86839717442,10069.0020589004,0.0,1.0
2021-09-29,52.169,53.04,52.169,52.8201,1531,52.0394606074022,52.9082978515328,52.0394606074022,52.6889438791053,1534.81104661256,0.0,1.0
2021-09-30,52.3234,52.841,52.05,52.05,7093,52.1934772210575,52.7097919828967,51.9207560929917,51.9207560929917,7110.65627277784,0.0,1.0
2021-10-01,51.3493,52.0,50.11,52.0,12652,51.2217959816688,51.8708802466007,49.9855732530224,51.8708802466007,12683.4940311836,0.0,1.0
2021-10-04,49.56,50.465,49.271,50.465,147500,49.4369389427218,50.3396917623982,49.148656550582,50.3396917623982,147867.16484347,0.0,1.0
2021-10-05,50.1407,50.64,50.0,50.0,3300,50.0161970227064,50.5142572247666,49.8758463909623,49.8758463909623,3308.21453548102,0.0,1.0
2021-10-06,49.5477,49.938,49.5477,49.938,6628,49.4246694845096,49.8140003414375,49.4246694845096,49.8140003414375,6644.49877005097,0.0,1.0
2021-10-07,50.6148,51.005,49.728,49.76,1593,50.4891197981855,50.8783509034206,49.6045217865954,49.6364423282856,1596.96538030948,0.0,1.0
2021-10-08,49.3334,50.3273,49.21,50.3273,4178,49.2109016068779,50.2023336814375,49.0878080179851,50.2023336814375,4188.40009976961,0.0,1.0
2021-10-11,49.07,49.726,48.77,48.77,5525,48.9481556480904,49.6025267527398,48.6489005697446,48.6489005697446,5538.75312379777,0.0,1.0
2021-10-12,49.104,49.7994,48.96,49.35,4174,48.9820712236362,49.6757444952417,48.8384287860302,49.2274603878798,4184.39014275691,0.0,1.0
2021-10-13,49.4844,49.4844,49.395,49.395,3773,49.3615266629787,49.3615266629787,49.2723486496316,49.2723486496316,3782.3919522333,0.0,1.0
2021-10-14,50.4452,50.63,50.0,50.0,3711,50.3199409272274,50.5042820554884,49.8758463909623,49.8758463909623,3720.23761853638,0.0,1.0
2021-10-15,50.41,50.82,50.355,50.7042,3711,50.2848283313681,50.693810271774,50.2299649003381,50.5782978115326,3720.23761853639,0.0,1.0
2021-10-18,50.717,50.756,50.09,50.15,3356,50.5910660282087,50.6299691883936,49.965622914466,50.0254739301351,3364.35393365888,0.0,1.0
2021-10-19,51.3954,51.71,50.915,50.915,1265,51.2677815120412,51.5816003375332,50.7885743799169,50.7885743799169,1268.14890526773,0.0,1.0
2021-10-20,51.634,51.856,51.03,51.03,7459,51.5057890510189,51.7272378089948,50.9032888266161,50.9032888266161,7477.56733944028,0.0,1.0
2021-10-21,52.0993,52.116,51.6301,51.6301,1874,51.9699336775332,51.9865922102278,51.5018987350004,51.5018987350004,1878.66486045195,0.0,1.0
2021-10-22,51.9579,52.11,51.69,51.79,3516,51.8288847839396,51.9806071086609,51.5616499989768,51.6614016917587,3524.75221416705,0.0,1.0
2021-10-25,52.63,52.645,52.13,52.28,3986,52.4993159111269,52.5142786650442,52.0005574472173,52.1501849863901,3995.9221631598,0.0,1.0
2021-10-26,52.799,53.25,52.5613,53.25,2433,52.6678962719283,53.1177764063748,52.4307864981857,53.1177764063748,2439.05635297737,0.0,1.0
2021-10-27,51.97,52.36,51.97,52.19,1960,51.8409547387662,52.2299863406157,51.8409547387662,52.0604084628864,1964.87893622509,0.0,1.0
2021-10-28,53.2809,53.2809,51.75,51.75,4198,53.1485996794444,53.1485996794444,51.6215010146459,51.6215010146459,4208.44988483313,0.0,1.0
2021-10-29,53.23,53.5,52.85,53.5,2252,53.0978260678184,53.3671556383296,52.7187696352471,53.3671556383296,2257.6057981525,0.0,1.0
2021-11-01,53.8018,53.845,53.46,53.5,5678,53.6682062471455,53.7112989784273,53.3272549612168,53.3671556383296,5692.13397953371,0.0,1.0
2021-11-02,53.809,54.45,53.7921,54.45,1474,53.6753883690258,54.3147967197579,53.6585303329456,54.3147967197579,1477.66915918152,0.0,1.0
2021-11-03,53.64,53.81,53.11,53.81,3755,53.5068080082243,53.6763858859536,52.9781240364801,53.6763858859536,3764.34714567613,0.0,1.0
2021-11-04,52.45,53.01,52.18,53.01,5037,52.3197628641194,52.8783723436982,52.0504332936082,52.8783723436982,5049.53836824785,0.0,1.0
2021-11-05,50.36,52.94,49.67,52.94,13033,50.2349524849772,52.8085461587508,49.5466658047819,52.8085461587508,13065.4424366437,0.0,1.0
2021-11-08,51.1,51.23,50.13,50.13,8517,50.9731150115634,51.1027922121799,50.0055235915788,50.0055235915788,8538.20096930057,0.0,1.0
2021-11-09,50.6871,51.29,50.6871,51.29,1284,50.5612402720669,51.1626432278491,50.5612402720669,51.1626432278491,1287.19620107807,0.0,1.0
2021-11-10,49.76,50.028,49.695,50.028,1566,49.6364423282856,49.9037768649412,49.5716037279774,49.9037768649412,1569.89817047372,0.0,1.0
2021-11-11,50.04,50.206,50.0,50.0,6613,49.915747068075,50.081334878093,49.8758463909623,49.8758463909623,6629.46143125333,0.0,1.0
2021-11-12,50.3093,50.45,49.995,50.45,3443,50.1843783767368,50.3247290084809,49.8708588063232,50.3247290084809,3451.5704986852,0.0,1.0
2021-11-15,50.1671,51.17,50.1671,51.17,8375,50.0425314696009,51.0429411965108,50.0425314696009,51.0429411965108,8395.84749534955,0.0,1.0
2021-11-16,51.0371,51.09,49.91,49.91,2780,50.9103711968036,50.9631398422852,49.7860698674585,49.7860698674585,2786.92012382947,0.0,1.0
2021-11-17,50.8456,50.948,50.678,50.678,4381,50.7193467051262,50.8214924385349,50.5521628680237,50.5521628680237,4391.90541816435,0.0,1.0
2021-11-18,50.39,51.53,50.33,51.53,2773,50.2648779928118,51.4020472905257,50.2050269771426,51.4020472905257,2779.90269905723,0.0,1.0
2021-11-19,50.7184,51.25,50.7184,51.2,1913,50.5924625519076,51.1227425507363,50.5924625519076,51.0728667043454,1917.76194132582,0.0,1.0
2021-11-22,49.9103,51.46,49.9103,51.46,6215,49.7863691225369,51.3322211055784,49.7863691225369,51.3322211055784,6230.47070848926,0.0,1.0
2021-11-23,48.7914,48.81,48.77,48.81,1114,48.6702474319999,48.6888012468574,48.6489005697446,48.6888012468574,1116.77302803814,0.0,1.0
2021-11-24,48.86,48.86,47.97,48.04,3907,48.7386770932483,48.7386770932483,47.8508870274892,47.9207132124365,3916.7255121589,0.0,1.0
2021-11-26,50.0,50.626,49.94,50.474,1567,49.8758463909623,50.5002919877771,49.8159953752931,50.3486694147486,1570.9006597269,0.0,1.0
2021-11-29,50.291,50.676,49.41,49.41,5930,50.1661238169577,50.5501678341681,49.2873114035489,49.2873114035489,5944.76127133407,0.0,1.0
2021-11-30,50.018,50.56,49.57,50.56,4068,49.893801695663,50.434455870541,49.446914112,50.434455870541,4078.12628192024,0.0,1.0
2021-12-01,48.4886,50.96,48.4886,50.96,5024,48.3681993062563,50.8334626416687,48.3681993062563,50.8334626416687,5036.50600795656,0.0,1.0
2021-12-02,48.3679,48.45,47.67,48.13,7918,48.2477990130685,48.3296951528424,47.5516319491434,48.0104897359403,7937.7099066481,0.0,1.0
2021-12-03,47.3237,47.3237,46.7,47.22,4116,47.2061918370396,47.2061918370396,46.5840405291587,47.1027493316248,4126.24576607269,0.0,1.0
2021-12-06,46.1697,46.5,45.38,46.45,3548,46.0550573023362,46.3845371435949,45.2673181844374,46.3346612972039,3556.83187026869,0.0,1.0
2021-12-07,48.27,48.3799,46.17,46.17,4743,48.150142105835,48.2597692162023,46.0553565574145,46.0553565574145,4754.80652781408,0.0,1.0
2021-12-08,48.9936,48.9936,48.134,48.134,1213,48.871945354805,48.871945354805,48.0144798036515,48.0144798036515,1216.01946410257,0.0,1.0
2021-12-09,47.7677,49.0,47.7677,49.0,3028,47.6490893529914,48.878329463143,47.6490893529914,48.878329463143,3035.53745861713,0.0,1.0
2021-12-10,47.0767,47.715,47.0767,47.715,3212,46.9598051558683,47.5965202108953,46.9598051558683,47.5965202108953,3219.99548120152,0.0,1.0
2021-12-13,47.4024,47.54,46.5,46.5,3812,47.3985609815357,47.5361498376075,46.4962340649716,46.4962340649716,3812.30875068953,0.114148,1.0
2021-12-14,46.7275,46.7275,46.25,46.41,2017,46.7237156402357,46.7237156402357,46.2462543119341,46.4062413538781,2017.16336572424,0.0,1.0
2021-12-15,48.0247,48.0247,46.4,46.72,9089,48.0208105827966,48.0208105827966,46.3962421637566,46.7162162476446,9089.73615818918,0.0,1.0
2021-12-16,47.2153,48.0083,47.03,48.0083,1255,47.2114761343624,48.0044119109973,47.0261911414111,48.0044119109973,1255.10164798409,0.0,1.0
2021-12-17,48.0732,48.0959,47.8848,48.08,1057,48.0693066548859,48.0920048164617,47.8809219129968,48.0761061041685,1057.08561109098,0.0,1.0
2021-12-20,47.422,48.44,47.351,48.44,1324,47.4181593941738,48.4360769485425,47.3471651443112,48.4360769485425,1324.10723659836,0.0,1.0
2021-12-21,47.96,48.4699,47.0426,47.15,3749,47.9561158227105,48.4659745270058,47.0387901209642,47.1461814228691,3749.30364804173,0.0,1.0
2021-12-22,48.1839,48.1839,47.72,47.72,2921,48.1799976895309,48.1799976895309,47.7161352597945,47.7161352597945,2921.23658467054,0.0,1.0
2021-12-23,48.25,48.25,47.65,47.65,1905,48.246092336234,48.246092336234,47.646140928944,47.646140928944,1905.15429435036,0.0,1.0
2021-12-27,48.3305,48.38,48.12,48.215,3895,48.326585816712,48.3760818078135,48.1161028646545,48.2110951708087,3895.31547322554,0.0,1.0
2021-12-28,47.6263,47.9378,47.21,47.9378,2473,47.6224428483561,47.9339176206408,47.2061765635981,47.9339176206408,2473.20029917503,0.0,1.0
2021-12-29,47.77,47.8599,47.515,47.515,91430,47.766131210402,47.8560239295943,47.5111518623038,47.5111518623038,91437.4053188731,0.0,1.0
2021-12-30,48.5836,48.675,47.49,47.49,1791,48.5836,48.675,47.49,47.49,1791,0.003935,1.0
2021-12-31,48.505,48.8722,48.505,48.83,2830,48.505,48.8722,48.505,48.83,2830,0.0,1.0
2022-01-03,47.3,48.6,47.01,48.6,6765,47.3,48.6,47.01,48.6,6765,0.0,1.0
2022-01-04,45.19,47.46,44.64,47.46,4839,45.19,47.46,44.64,47.46,4839,0.0,1.0
2022-01-05,43.26,44.93,43.26,44.93,3463,43.26,44.93,43.26,44.93,3463,0.0,1.0
2022-01-06,43.2694,43.6067,42.22,42.88,5192,43.2694,43.6067,42.22,42.88,5192,0.0,1.0
2022-01-07,42.427,43.338,42.427,43.338,7002,42.427,43.338,42.427,43.338,7002,0.0,1.0
2022-01-10,42.8,42.8,41.4666,41.4666,3304,42.8,42.8,41.4666,41.4666,3304,0.0,1.0
2022-01-11,43.1678,43.1678,42.39,42.39,3454,43.1678,43.1678,42.39,42.39,3454,0.0,1.0
2022-01-12,42.9402,43.4215,42.8,42.8,1934,42.9402,43.4215,42.8,42.8,1934,0.0,1.0
2022-01-13,40.8972,42.22,40.8972,42.22,1405,40.8972,42.22,40.8972,42.22,1405,0.0,1.0
2022-01-14,40.6436,40.89,39.83,40.89,3815,40.6436,40.89,39.83,40.89,3815,0.0,1.0
2022-01-18,38.9826,39.68,37.39,39.56,9930,38.9826,39.68,37.39,39.56,9930,0.0,1.0
2022-01-19,38.7398,39.779,38.7398,39.47,2730,38.7398,39.779,38.7398,39.47,2730,0.0,1.0
2022-01-20,38.4862,39.61,38.4862,38.72,7867,38.4862,39.61,38.4862,38.72,7867,0.0,1.0
2022-01-21,38.0617,39.625,37.97,38.2,18297,38.0617,39.625,37.97,38.2,18297,0.0,1.0
2022-01-24,38.33,38.33,35.8806,37.03,17739,38.33,38.33,35.8806,37.03,17739,0.0,1.0
2022-01-25,37.4634,37.97,37.18,37.31,4424,37.4634,37.97,37.18,37.31,4424,0.0,1.0
2022-01-26,36.9432,37.96,36.9432,37.75,523,36.9432,37.96,36.9432,37.75,523,0.0,1.0
2022-01-27,36.3655,37.335,36.3655,37.335,3528,36.3655,37.335,36.3655,37.335,3528,0.0,1.0
2022-01-28,37.5915,37.5915,37.01,37.01,1261,37.5915,37.5915,37.01,37.01,1261,0.0,1.0
2022-01-31,39.1116,39.1116,38.13,38.13,813,39.1116,39.1116,38.13,38.13,813,0.0,1.0
2022-02-01,39.7625,39.7625,39.1959,39.4067,4245,39.7625,39.7625,39.1959,39.4067,4245,0.0,1.0
2022-02-02,39.8375,40.39,39.57,40.39,2024,39.8375,40.39,39.57,40.39,2024,0.0,1.0
2022-02-03,39.072,39.34,39.072,39.34,594,39.072,39.34,39.072,39.34,594,0.0,1.0
2022-02-04,39.0446,39.0446,38.9592,38.96,938,39.0446,39.0446,38.9592,38.96,938,0.0,1.0
2022-02-07,39.14,39.48,39.13,39.4401,1589,39.14,39.48,39.13,39.4401,1589,0.0,1.0
2022-02-08,38.77,38.81,38.66,38.81,1337,38.77,38.81,38.66,38.81,1337,0.0,1.0
2022-02-09,39.8389,39.8389,39.58,39.58,1227,39.8389,39.8389,39.58,39.58,1227,0.0,1.0
2022-02-10,39.1182,39.86,38.99,39.86,446,39.1182,39.86,38.99,39.86,446,0.0,1.0
2022-02-11,38.2561,38.2561,38.2561,38.2561,242,38.2561,38.2561,38.2561,38.2561,242,0.0,1.0
2022-02-14,37.657,37.657,37.657,37.657,223,37.657,37.657,37.657,37.657,223,0.0,1.0
2022-02-15,37.8882,37.8882,37.72,37.72,1046,37.8882,37.8882,37.72,37.72,1046,0.0,1.0
2022-02-16,37.8964,37.8964,37.31,37.39,2839,37.8964,37.8964,37.31,37.39,2839,0.0,1.0
2022-02-17,36.8466,37.31,36.8466,37.24,2264,36.8466,37.31,36.8466,37.24,2264,0.0,1.0
2022-02-18,36.3578,37.354,36.3,37.354,1512,36.3578,37.354,36.3,37.354,1512,0.0,1.0
2022-02-22,36.0316,36.42,35.88,36.33,1423,36.0316,36.42,35.88,36.33,1423,0.0,1.0
2022-02-23,35.3305,36.32,35.3,36.32,2239,35.3305,36.32,35.3,36.32,2239,0.0,1.0
2022-02-24,36.6689,36.6689,34.41,34.41,3119,36.6689,36.6689,34.41,34.41,3119,0.0,1.0
2022-02-25,37.7268,37.7268,36.52,36.52,2784,37.7268,37.7268,36.52,36.52,2784,0.0,1.0
2022-02-28,37.6271,38.11,37.39,38.11,3286,37.6271,38.11,37.39,38.11,3286,0.0,1.0
2022-03-01,36.8562,37.42,36.73,37.42,2161,36.8562,37.42,36.73,37.42,2161,0.0,1.0
2022-03-02,37.223,37.223,36.76,36.76,1361,37.223,37.223,36.76,36.76,1361,0.0,1.0
2022-03-03,36.3466,36.77,36.15,36.77,1566,36.3466,36.77,36.15,36.77,1566,0.0,1.0
2022-03-04,35.2147,35.94,35.08,35.9,10990,35.2147,35.94,35.08,35.9,10990,0.0,1.0
2022-03-07,34.0526,34.92,33.98,34.92,4841,34.0526,34.92,33.98,34.92,4841,0.0,1.0
2022-03-08,33.6874,34.3,33.57,33.595,8260,33.6874,34.3,33.57,33.595,8260,0.0,1.0
2022-03-09,34.7971,34.7971,34.5,34.5,12290,34.7971,34.7971,34.5,34.5,12290,0.0,1.0
2022-03-10,34.649,34.649,34.5,34.552,1044,34.649,34.649,34.5,34.552,1044,0.0,1.0
2022-03-11,33.8464,34.8,33.8464,34.79,3171,33.8464,34.8,33.8464,34.79,3171,0.0,1.0
2022-03-14,33.8632,34.52,33.81,34.52,3754,33.8632,34.52,33.81,34.52,3754,0.0,1.0
2022-03-15,34.3289,34.3289,34.0707,34.0707,2117,34.3289,34.3289,34.0707,34.0707,2117,0.0,1.0
2022-03-16,35.7739,35.7739,34.82,34.85,6217,35.7739,35.7739,34.82,34.85,6217,0.0,1.0
2022-03-17,36.4618,36.4618,35.6758,35.6758,2521,36.4618,36.4618,35.6758,35.6758,2521,0.0,1.0
2022-03-18,37.3367,37.3367,35.55,35.55,1293,37.3367,37.3367,35.55,35.55,1293,0.0,1.0
2022-03-21,36.6799,36.76,36.6799,36.76,911,36.6799,36.76,36.6799,36.76,911,0.0,1.0
2022-03-22,37.2656,37.33,37.12,37.33,4349,37.2656,37.33,37.12,37.33,4349,0.0,1.0
2022-03-23,36.1905,36.705,36.1905,36.705,755,36.1905,36.705,36.1905,36.705,755,0.0,1.0
2022-03-24,36.5853,36.5853,36.22,36.22,1272,36.5853,36.5853,36.22,36.22,1272,0.0,1.0
2022-03-25,36.3699,36.4,36.3699,36.4,792,36.3699,36.4,36.3699,36.4,792,0.0,1.0
2022-03-28,36.6555,36.6555,36.14,36.38,7112,36.6555,36.6555,36.14,36.38,7112,0.0,1.0
2022-03-29,37.6075,37.6075,37.47,37.47,569,37.6075,37.6075,37.47,37.47,569,0.0,1.0
2022-03-30,37.3915,37.749,37.3915,37.74,3924,37.3915,37.749,37.3915,37.74,3924,0.0,1.0
2022-03-31,36.92,37.41,36.92,37.21,1335,36.92,37.41,36.92,37.21,1335,0.0,1.0
2022-04-01,37.4306,37.4306,36.86,36.86,763,37.4306,37.4306,36.86,36.86,763,0.0,1.0
2022-04-04,37.4094,37.53,37.32,37.53,4941,37.4094,37.53,37.32,37.53,4941,0.0,1.0
2022-04-05,36.8448,37.0403,36.8448,37.03,596,36.8448,37.0403,36.8448,37.03,596,0.0,1.0
2022-04-06,36.6175,36.6175,36.6175,36.6175,182,36.6175,36.6175,36.6175,36.6175,182,0.0,1.0
2022-04-07,37.3269,37.3269,37.0,37.16,418,37.3269,37.3269,37.0,37.16,418,0.0,1.0
2022-04-08,36.9485,37.29,36.74,36.74,2808,36.9485,37.29,36.74,36.74,2808,0.0,1.0
2022-04-11,36.067,36.067,36.067,36.067,49,36.067,36.067,36.067,36.067,49,0.0,1.0
2022-04-12,35.3631,35.86,35.23,35.86,2282,35.3631,35.86,35.23,35.86,2282,0.0,1.0
2022-04-13,35.9688,35.9688,35.9688,35.9688,132,35.9688,35.9688,35.9688,35.9688,132,0.0,1.0
2022-04-14,35.4509,35.655,35.4509,35.63,835,35.4509,35.655,35.4509,35.63,835,0.0,1.0
2022-04-18,34.5761,36.49,34.5761,35.11,53815,34.5761,36.49,34.5761,35.11,53815,0.0,1.0
2022-04-19,35.1114,35.1114,34.98,35.045,7215,35.1114,35.1114,34.98,35.045,7215,0.0,1.0
2022-04-20,35.4288,35.59,35.02,35.03,2600,35.4288,35.59,35.02,35.03,2600,0.0,1.0
2022-04-21,34.623,35.5101,34.623,35.5101,617,34.623,35.5101,34.623,35.5101,617,0.0,1.0
2022-04-22,33.6099,34.3,33.6099,34.3,2533,33.6099,34.3,33.6099,34.3,2533,0.0,1.0
2022-04-25,33.4297,33.4297,32.9165,33.26,6446,33.4297,33.4297,32.9165,33.26,6446,0.0,1.0
2022-04-26,32.0522,32.91,32.0522,32.91,3413,32.0522,32.91,32.0522,32.91,3413,0.0,1.0
2022-04-27,32.2698,32.2974,32.2504,32.2974,437,32.2698,32.2974,32.2504,32.2974,437,0.0,1.0
2022-04-28,32.8099,32.8099,32.654,32.654,598,32.8099,32.8099,32.654,32.654,598,0.0,1.0
2022-04-29,32.5602,33.2099,32.5602,33.2099,774,32.5602,33.2099,32.5602,33.2099,774,0.0,1.0
2022-05-02,32.6934,32.6934,32.27,32.54,1248,32.6934,32.6934,32.27,32.54,1248,0.0,1.0
2022-05-03,32.31,33.1057,32.31,32.9,901,32.31,33.1057,32.31,32.9,901,0.0,1.0
2022-05-04,33.8289,33.8289,32.685,32.685,1814,33.8289,33.8289,32.685,32.685,1814,0.0,1.0
2022-05-05,32.6081,33.68,32.3847,33.6799,954,32.6081,33.68,32.3847,33.6799,954,0.0,1.0
2022-05-06,32.0412,32.25,31.64,32.11,2797,32.0412,32.25,31.64,32.11,2797,0.0,1.0
2022-05-09,30.37,31.3,30.37,31.3,3655,30.37,31.3,30.37,31.3,3655,0.0,1.0
2022-05-10,30.85,31.1,30.51,30.5183,4211,30.85,31.1,30.51,30.5183,4211,0.0,1.0
2022-05-11,30.12,31.03,30.12,30.2,3015,30.12,31.03,30.12,30.2,3015,0.0,1.0
2022-05-12,30.5711,30.5711,30.11,30.44,9956,30.5711,30.5711,30.11,30.44,9956,0.0,1.0
2022-05-13,31.782,31.9,31.782,31.9,750,31.782,31.9,31.782,31.9,750,0.0,1.0
2022-05-16,31.7022,31.7301,31.64,31.7301,1402,31.7022,31.7301,31.64,31.7301,1402,0.0,1.0
2022-05-17,32.3254,32.3254,31.93,32.25,2340,32.3254,32.3254,31.93,32.25,2340,0.0,1.0
2022-05-18,31.4224,32.05,31.4224,31.9,1123,31.4224,32.05,31.4224,31.9,1123,0.0,1.0
2022-05-19,32.1301,32.2339,32.1301,32.18,1291,32.1301,32.2339,32.1301,32.18,1291,0.0,1.0
2022-05-20,32.2525,32.2525,32.2525,32.2525,253,32.2525,32.2525,32.2525,32.2525,253,0.0,1.0
2022-05-23,32.4486,32.511,32.14,32.14,1510,32.4486,32.511,32.14,32.14,1510,0.0,1.0
2022-05-24,32.0822,32.0822,31.891,31.891,1686,32.0822,32.0822,31.891,31.891,1686,0.0,1.0
2022-05-25,31.961,32.215,31.77,32.16,2315,31.961,32.215,31.77,32.16,2315,0.0,1.0
2022-05-26,32.615,32.62,32.42,32.42,549,32.615,32.62,32.42,32.42,549,0.0,1.0
2022-05-27,33.9924,33.9924,33.01,33.01,1007,33.9924,33.9924,33.01,33.01,1007,0.0,1.0
2022-05-31,33.36,33.52,33.36,33.44,3287,33.36,33.52,33.36,33.44,3287,0.0,1.0
2022-06-01,32.8939,32.99,32.53,32.93,1913,32.8939,32.99,32.53,32.93,1913,0.0,1.0
2022-06-02,33.7907,33.7907,33.14,33.14,1257,33.7907,33.7907,33.14,33.14,1257,0.0,1.0
2022-06-03,33.303,33.34,33.19,33.34,576,33.303,33.34,33.19,33.34,576,0.0,1.0
2022-06-06,33.2007,33.49,33.1,33.45,1711,33.2007,33.49,33.1,33.45,1711,0.0,1.0
2022-06-07,33.7657,33.7657,33.02,33.02,967,33.7657,33.7657,33.02,33.02,967,0.0,1.0
2022-06-08,33.5295,33.81,33.5295,33.65,593,33.5295,33.81,33.5295,33.65,593,0.0,1.0
2022-06-09,32.543,32.981,32.543,32.981,489,32.543,32.981,32.543,32.981,489,0.0,1.0
2022-06-10,31.4216,31.5401,31.4216,31.48,599,31.4216,31.5401,31.4216,31.48,599,0.0,1.0
2022-06-13,30.05,30.77,30.02,30.77,2094,30.05,30.77,30.02,30.77,2094,0.0,1.0
2022-06-14,29.9541,29.9541,29.66,29.66,2408,29.9541,29.9541,29.66,29.66,2408,0.0,1.0
2022-06-15,30.5257,30.79,30.38,30.4199,1724,30.5257,30.79,30.38,30.4199,1724,0.0,1.0
2022-06-16,29.72,29.76,29.65,29.65,975,29.72,29.76,29.65,29.65,975,0.0,1.0
2022-06-17,30.1,30.37,30.1,30.2,1660,30.1,30.37,30.1,30.2,1660,0.0,1.0
2022-06-21,30.5987,30.76,30.5525,30.665,6184,30.5987,30.76,30.5525,30.665,6184,0.0,1.0
2022-06-22,30.8971,31.1899,30.8971,31.08,1786,30.8971,31.1899,30.8971,31.08,1786,0.0,1.0
2022-06-23,32.02,32.02,30.87,30.87,5564,32.02,32.02,30.87,30.87,5564,0.0,1.0
2022-06-24,32.647,32.647,32.17,32.17,981,32.647,32.647,32.17,32.17,981,0.0,1.0
2022-06-27,32.6718,32.6718,32.5599,32.5599,328,32.6718,32.6718,32.5599,32.5599,328,0.0,1.0
2022-06-28,32.0989,32.71,32.09,32.71,1359,32.0989,32.71,32.09,32.71,1359,0.0,1.0
2022-06-29,32.11,32.11,31.7,31.81,1079,32.11,32.11,31.7,31.81,1079,0.0,1.0
2022-06-30,32.0408,32.28,32.0408,32.28,467,32.0408,32.28,32.0408,32.28,467,0.0,1.0
2022-07-01,32.4544,32.4544,31.64,31.64,432,32.4544,32.4544,31.64,31.64,432,0.0,1.0
2022-07-05,32.8804,32.8804,32.17,32.1701,268,32.8804,32.8804,32.17,32.1701,268,0.0,1.0
2022-07-06,33.118,33.12,33.0,33.0,795,33.118,33.12,33.0,33.0,795,0.0,1.0
2022-07-07,33.7,33.7499,33.55,33.55,587,33.7,33.7499,33.55,33.55,587,0.0,1.0
2022-07-08,33.7925,33.88,33.4664,33.5064,750,33.7925,33.88,33.4664,33.5064,750,0.0,1.0
2022-07-11,33.4343,33.4343,33.4343,33.4343,61,33.4343,33.4343,33.4343,33.4343,61,0.0,1.0
2022-07-12,32.737,32.737,32.737,32.737,60,32.737,32.737,32.737,32.737,60,0.0,1.0
2022-07-13,32.6043,32.7581,32.6043,32.7581,438,32.6043,32.7581,32.6043,32.7581,438,0.0,1.0
2022-07-14,32.0021,32.0021,31.8779,31.8779,126,32.0021,32.0021,31.8779,31.8779,126,0.0,1.0
2022-07-15,32.64,32.64,31.77,31.77,2161,32.64,32.64,31.77,31.77,2161,0.0,1.0
2022-07-18,31.9055,33.21,31.8039,33.21,756,31.9055,33.21,31.8039,33.21,756,0.0,1.0
2022-07-19,32.9475,32.9475,32.9475,32.9475,36,32.9475,32.9475,32.9475,32.9475,36,0.0,1.0
2022-07-20,33.2948,33.48,33.15,33.3,1439,33.2948,33.48,33.15,33.3,1439,0.0,1.0
2022-07-21,34.5,34.5,34.34,34.36,606,34.5,34.5,34.34,34.36,606,0.0,1.0
2022-07-22,33.9491,34.6,33.85,34.6,648,33.9491,34.6,33.85,34.6,648,0.0,1.0
2022-07-25,33.9886,33.9886,33.9886,33.9886,63,33.9886,33.9886,33.9886,33.9886,63,0.0,1.0
2022-07-26,34.0559,34.0559,33.56,33.56,234,34.0559,34.0559,33.56,33.56,234,0.0,1.0
2022-07-27,34.717,34.717,34.15,34.15,500,34.717,34.717,34.15,34.15,500,0.0,1.0
2022-07-28,35.3211,35.3211,35.3211,35.3211,303,35.3211,35.3211,35.3211,35.3211,303,0.0,1.0
2022-07-29,35.4276,35.4276,35.225,35.26,1162,35.4276,35.4276,35.225,35.26,1162,0.0,1.0
2022-08-01,35.1693,35.5,35.1693,35.5,746,35.1693,35.5,35.1693,35.5,746,0.0,1.0
2022-08-02,35.2163,35.24,35.2163,35.24,187,35.2163,35.24,35.2163,35.24,187,0.0,1.0
2022-08-03,35.6013,35.6013,35.55,35.6,2273,35.6013,35.6013,35.55,35.6,2273,0.0,1.0
2022-08-04,35.534,35.97,35.32,35.97,2151,35.534,35.97,35.32,35.97,2151,0.0,1.0
2022-08-05,35.5643,35.5643,35.37,35.37,1014,35.5643,35.5643,35.37,35.37,1014,0.0,1.0
2022-08-08,35.5107,35.76,35.49,35.69,9993,35.5107,35.76,35.49,35.69,9993,0.0,1.0
2022-08-09,34.8762,34.8762,34.87,34.87,102,34.8762,34.8762,34.87,34.87,102,0.0,1.0
2022-08-10,35.8735,35.8735,35.54,35.84,536,35.8735,35.8735,35.54,35.84,536,0.0,1.0
2022-08-11,35.6536,36.01,35.6536,36.01,361,35.6536,36.01,35.6536,36.01,361,0.0,1.0
2022-08-12,36.07,36.07,35.9,35.9,2555,36.07,36.07,35.9,35.9,2555,0.0,1.0
2022-08-15,36.32,36.35,36.17,36.17,1125,36.32,36.35,36.17,36.17,1125,0.0,1.0
2022-08-16,35.8216,35.8216,35.73,35.73,569,35.8216,35.8216,35.73,35.73,569,0.0,1.0
2022-08-17,35.2756,35.4,35.27,35.4,1344,35.2756,35.4,35.27,35.4,1344,0.0,1.0
2022-08-18,34.9602,34.9602,34.87,34.87,2497,34.9602,34.9602,34.87,34.87,2497,0.0,1.0
2022-08-19,34.4912,34.58,34.4912,34.58,208,34.4912,34.58,34.4912,34.58,208,0.0,1.0
2022-08-22,33.6807,33.6807,33.63,33.63,631,33.6807,33.6807,33.63,33.63,631,0.0,1.0
2022-08-23,33.5847,33.6,33.5847,33.6,186,33.5847,33.6,33.5847,33.6,186,0.0,1.0
2022-08-24,33.9114,33.9114,33.9114,33.9114,81,33.9114,33.9114,33.9114,33.9114,81,0.0,1.0
2022-08-25,34.4562,34.4562,34.22,34.22,673,34.4562,34.4562,34.22,34.22,673,0.0,1.0
2022-08-26,33.11,33.11,33.11,33.11,63,33.11,33.11,33.11,33.11,63,0.0,1.0
2022-08-29,32.5631,32.995,32.5631,32.995,1455,32.5631,32.995,32.5631,32.995,1455,0.0,1.0
2022-08-30,32.2562,32.31,32.2557,32.2557,1882,32.2562,32.31,32.2557,32.2557,1882,0.0,1.0
2022-08-31,32.0938,32.255,31.94,32.255,753,32.0938,32.255,31.94,32.255,753,0.0,1.0
2022-09-01,31.9927,31.9927,31.5493,31.5493,270,31.9927,31.9927,31.5493,31.5493,270,0.0,1.0
2022-09-02,31.5839,31.6,31.5839,31.6,250,31.5839,31.6,31.5839,31.6,250,0.0,1.0
2022-09-06,31.4326,31.61,31.41,31.54,2038,31.4326,31.61,31.41,31.54,2038,0.0,1.0
2022-09-07,32.218,32.218,31.91,31.91,1072,32.218,32.218,31.91,31.91,1072,0.0,1.0
2022-09-08,33.0366,33.0366,32.38,32.38,305,33.0366,33.0366,32.38,32.38,305,0.0,1.0
2022-09-09,33.6591,33.6591,33.6591,33.6591,103,33.6591,33.6591,33.6591,33.6591,103,0.0,1.0
2022-09-12,33.9194,33.9194,33.9194,33.9194,38,33.9194,33.9194,33.9194,33.9194,38,0.0,1.0
2022-09-13,32.4223,32.6991,32.4223,32.6991,356,32.4223,32.6991,32.4223,32.6991,356,0.0,1.0
2022-09-14,32.4207,32.4207,32.4207,32.4207,65,32.4207,32.4207,32.4207,32.4207,65,0.0,1.0
2022-09-15,32.4873,32.7501,32.38,32.7501,627,32.4873,32.7501,32.38,32.7501,627,0.0,1.0
2022-09-16,31.6434,31.6434,31.6434,31.6434,82,31.6434,31.6434,31.6434,31.6434,82,0.0,1.0
2022-09-19,31.5877,31.5877,31.12,31.13,2384,31.5877,31.5877,31.12,31.13,2384,0.0,1.0
2022-09-20,31.1851,31.355,31.1851,31.33,727,31.1851,31.355,31.1851,31.33,727,0.0,1.0
2022-09-21,30.5379,31.29,30.5379,31.26,400,30.5379,31.29,30.5379,31.26,400,0.0,1.0
2022-09-22,29.8955,29.96,29.74,29.96,2020,29.8955,29.96,29.74,29.96,2020,0.0,1.0
2022-09-23,29.2491,29.55,28.99,29.26,3497,29.2491,29.55,28.99,29.26,3497,0.0,1.0
2022-09-26,28.9298,29.49,28.88,29.49,2091,28.9298,29.49,28.88,29.49,2091,0.0,1.0
2022-09-27,29.0642,29.33,29.04,29.33,481,29.0642,29.33,29.04,29.33,481,0.0,1.0
2022-09-28,30.1343,30.1343,29.98,29.98,1748,30.1343,30.1343,29.98,29.98,1748,0.0,1.0
2022-09-29,29.7518,29.7518,29.65,29.65,412,29.7518,29.7518,29.65,29.65,412,0.0,1.0
2022-09-30,29.6593,30.18,29.6593,29.86,997,29.6593,30.18,29.6593,29.86,997,0.0,1.0
2022-10-03,30.3128,30.47,29.97,29.97,372,30.3128,30.47,29.97,29.97,372,0.0,1.0
2022-10-04,31.5984,31.5984,31.24,31.24,1211,31.5984,31.5984,31.24,31.24,1211,0.0,1.0
2022-10-05,31.6929,31.6929,31.1,31.1,917,31.6929,31.6929,31.1,31.1,917,0.0,1.0
2022-10-06,31.5689,31.61,31.5689,31.61,1321,31.5689,31.61,31.5689,31.61,1321,0.0,1.0
2022-10-07,30.4578,30.71,30.4578,30.71,1124,30.4578,30.71,30.4578,30.71,1124,0.0,1.0
2022-10-10,29.942,29.942,29.89,29.89,1565,29.942,29.942,29.89,29.89,1565,0.0,1.0
2022-10-11,29.5598,29.5598,29.5598,29.5598,141,29.5598,29.5598,29.5598,29.5598,141,0.0,1.0
2022-10-12,29.6849,29.6849,29.6849,29.6849,57,29.6849,29.6849,29.6849,29.6849,57,0.0,1.0
2022-10-13,30.1402,30.1402,29.01,29.01,590,30.1402,30.1402,29.01,29.01,590,0.0,1.0
2022-10-14,29.4898,29.4898,29.4898,29.4898,5,29.4898,29.4898,29.4898,29.4898,5,0.0,1.0
2022-10-17,30.4999,30.4999,30.4999,30.4999,158,30.4999,30.4999,30.4999,30.4999,158,0.0,1.0
2022-10-18,30.582,31.21,30.582,31.21,1228,30.582,31.21,30.582,31.21,1228,0.0,1.0
2022-10-19,29.0439,30.11,29.0439,30.11,717,29.0439,30.11,29.0439,30.11,717,0.0,1.0
2022-10-20,28.6232,29.1933,28.6232,29.1933,289,28.6232,29.1933,28.6232,29.1933,289,0.0,1.0
2022-10-21,29.08,29.08,29.075,29.075,141,29.08,29.08,29.075,29.075,141,0.0,1.0
2022-10-24,29.31,29.35,28.8661,28.93,1020,29.31,29.35,28.8661,28.93,1020,0.0,1.0
2022-10-25,30.619,30.619,30.61,30.61,341,30.619,30.619,30.61,30.61,341,0.0,1.0
2022-10-26,31.07,31.2109,30.99,31.2109,839,31.07,31.2109,30.99,31.2109,839,0.0,1.0
2022-10-27,30.5117,30.6501,30.5117,30.65,1151,30.5117,30.6501,30.5117,30.65,1151,0.0,1.0
2022-10-28,31.0977,31.0977,30.592,30.592,383,31.0977,31.0977,30.592,30.592,383,0.0,1.0
2022-10-31,30.934,31.06,30.8168,30.8411,1219,30.934,31.06,30.8168,30.8411,1219,0.0,1.0
2022-11-01,30.972,31.01,30.82,30.82,393,30.972,31.01,30.82,30.82,393,0.0,1.0
2022-11-02,30.07,31.15,30.07,30.58,519,30.07,31.15,30.07,30.58,519,0.0,1.0
2022-11-03,29.9117,29.9609,29.9117,29.9609,590,29.9117,29.9609,29.9117,29.9609,590,0.0,1.0
2022-11-04,29.9818,29.9818,29.6,29.6,562,29.9818,29.9818,29.6,29.6,562,0.0,1.0
2022-11-07,29.9949,29.9949,29.86,29.86,143,29.9949,29.9949,29.86,29.86,143,0.0,1.0
2022-11-08,30.3156,30.58,30.3156,30.38,1147,30.3156,30.58,30.3156,30.38,1147,0.0,1.0
2022-11-09,29.8549,30.3046,29.8549,30.19,952,29.8549,30.3046,29.8549,30.19,952,0.0,1.0
2022-11-10,31.8285,31.8285,31.41,31.41,242,31.8285,31.8285,31.41,31.41,242,0.0,1.0
2022-11-11,32.5089,32.51,32.28,32.28,1075,32.5089,32.51,32.28,32.28,1075,0.0,1.0
2022-11-14,32.3303,32.5,32.3303,32.35,908,32.3303,32.5,32.3303,32.35,908,0.0,1.0
2022-11-15,32.6284,32.7501,32.35,32.4,2311,32.6284,32.7501,32.35,32.4,2311,0.0,1.0
2022-11-16,31.8585,31.8585,31.8585,31.8585,105,31.8585,31.8585,31.8585,31.8585,105,0.0,1.0
2022-11-17,31.2143,31.3,31.035,31.035,477,31.2143,31.3,31.035,31.035,477,0.0,1.0
2022-11-18,31.4083,31.44,31.33,31.3904,806,31.4083,31.44,31.33,31.3904,806,0.0,1.0
2022-11-21,31.2121,31.2121,31.2,31.2,291,31.2121,31.2121,31.2,31.2,291,0.0,1.0
2022-11-22,31.4111,31.4111,31.4111,31.4111,73,31.4111,31.4111,31.4111,31.4111,73,0.0,1.0
2022-11-23,31.4514,31.4514,31.4,31.4,241,31.4514,31.4514,31.4,31.4,241,0.0,1.0
2022-11-25,31.5566,31.5566,31.49,31.52,1400,31.5566,31.5566,31.49,31.52,1400,0.0,1.0
2022-11-28,31.1995,31.4567,31.1995,31.45,1847,31.1995,31.4567,31.1995,31.45,1847,0.0,1.0
2022-11-29,30.9578,31.15,30.9578,31.08,835,30.9578,31.15,30.9578,31.08,835,0.0,1.0
2022-11-30,31.9564,31.9564,30.88,30.95,2500,31.9564,31.9564,30.88,30.95,2500,0.0,1.0
2022-12-01,32.2311,32.2311,32.2311,32.2311,60,32.2311,32.2311,32.2311,32.2311,60,0.0,1.0
2022-12-02,32.3085,32.3085,31.9378,31.9378,406,32.3085,32.3085,31.9378,31.9378,406,0.0,1.0
2022-12-05,31.4152,31.76,31.4152,31.76,403,31.4152,31.76,31.4152,31.76,403,0.0,1.0
2022-12-06,30.7266,30.7266,30.7266,30.7266,63,30.7266,30.7266,30.7266,30.7266,63,0.0,1.0
2022-12-07,30.8679,30.8679,30.78,30.78,678,30.8679,30.8679,30.78,30.78,678,0.0,1.0
2022-12-08,31.1166,31.119,30.81,30.81,1635,31.1166,31.119,30.81,30.81,1635,0.0,1.0
2022-12-09,30.5867,30.5867,30.5867,30.5867,1,30.5867,30.5867,30.5867,30.5867,1,0.0,1.0
2022-12-12,30.8192,30.8192,30.65,30.65,632,30.8192,30.8192,30.65,30.65,632,0.0,1.0
2022-12-13,31.6184,31.66,30.12,30.12,647,31.6184,31.66,30.12,30.12,647,0.0,1.0
2022-12-14,31.6349,31.8401,31.6349,31.84,758,31.6349,31.8401,31.6349,31.84,758,0.0,1.0
2022-12-15,30.8335,31.0001,30.8335,31.0001,1140,30.8335,31.0001,30.8335,31.0001,1140,0.0,1.0
2022-12-16,30.2441,30.2441,30.07,30.07,939,30.2441,30.2441,30.07,30.07,939,0.0,1.0
2022-12-19,29.7161,30.22,29.63,30.22,1048,29.7161,30.22,29.63,30.22,1048,0.0,1.0
2022-12-20,29.9737,29.9737,29.95,29.95,227,29.9737,29.9737,29.95,29.95,227,0.0,1.0
2022-12-21,30.49,30.61,30.49,30.61,756,30.49,30.61,30.49,30.61,756,0.0,1.0
2022-12-22,30.4828,30.4828,30.31,30.31,381,30.4828,30.4828,30.31,30.31,381,0.0,1.0
2022-12-23,30.182,30.182,30.182,30.182,1,30.182,30.182,30.182,30.182,1,0.0,1.0
2022-12-27,29.748,29.92,29.66,29.92,3230,29.748,29.92,29.66,29.92,3230,0.0,1.0
2022-12-28,29.5332,29.5332,29.5,29.5,852,29.5332,29.5332,29.5,29.5,852,0.0,1.0
2022-12-29,30.3089,30.4101,30.26,30.2658,3027,30.3089,30.4101,30.26,30.2658,3027,0.0,1.0
2022-12-30,30.1272,30.1272,29.76,29.91,2027,30.1272,30.1272,29.76,29.91,2027,0.0,1.0
2023-01-03,29.8702,29.97,29.75,29.97,3590,29.8702,29.97,29.75,29.97,3590,0.0,1.0
2023-01-04,30.2725,30.2725,30.13,30.13,505,30.2725,30.2725,30.13,30.13,505,0.0,1.0
2023-01-05,29.9501,29.99,29.93,29.93,358,29.9501,29.99,29.93,29.93,358,0.0,1.0
2023-01-06,29.8837,30.0,29.72,30.0,993,29.8837,30.0,29.72,30.0,993,0.0,1.0
2023-01-09,29.9634,30.16,29.9634,30.14,1131,29.9634,30.16,29.9634,30.14,1131,0.0,1.0
2023-01-10,30.768,30.768,30.5901,30.5901,390,30.768,30.768,30.5901,30.5901,390,0.0,1.0
2023-01-11,31.403,31.403,31.26,31.26,260,31.403,31.403,31.26,31.26,260,0.0,1.0
2023-01-12,31.5985,31.5985,31.5985,31.5985,122,31.5985,31.5985,31.5985,31.5985,122,0.0,1.0
2023-01-13,31.88,31.88,31.58,31.59,7164,31.88,31.88,31.58,31.59,7164,0.0,1.0
2023-01-17,31.8932,31.8932,31.8932,31.8932,40,31.8932,31.8932,31.8932,31.8932,40,0.0,1.0
2023-01-18,31.7389,31.92,31.7389,31.92,432,31.7389,31.92,31.7389,31.92,432,0.0,1.0
2023-01-19,31.537,31.58,31.32,31.32,518,31.537,31.58,31.32,31.32,518,0.0,1.0
2023-01-20,31.8911,31.8911,31.5,31.59,1560,31.8911,31.8911,31.5,31.59,1560,0.0,1.0
2023-01-23,32.3662,32.3662,32.22,32.35,521,32.3662,32.3662,32.22,32.35,521,0.0,1.0
2023-01-24,31.98,32.11,31.94,32.11,633,31.98,32.11,31.94,32.11,633,0.0,1.0
2023-01-25,31.7945,31.7945,31.52,31.52,631,31.7945,31.7945,31.52,31.52,631,0.0,1.0
2023-01-26,32.0658,32.0658,31.78,31.78,133,32.0658,32.0658,31.78,31.78,133,0.0,1.0
2023-01-27,32.1536,32.1536,32.1536,32.1536,72,32.1536,32.1536,32.1536,32.1536,72,0.0,1.0
2023-01-30,31.3801,31.4001,31.3801,31.4001,205,31.3801,31.4001,31.3801,31.4001,205,0.0,1.0
2023-01-31,31.7411,31.7411,31.41,31.41,1219,31.7411,31.7411,31.41,31.41,1219,0.0,1.0
2023-02-01,32.1065,32.1399,31.9948,31.9948,284,32.1065,32.1399,31.9948,31.9948,284,0.0,1.0
2023-02-02,32.6461,32.7,32.585,32.7,884,32.6461,32.7,32.585,32.7,884,0.0,1.0
2023-02-03,32.3505,32.3505,32.31,32.32,590,32.3505,32.3505,32.31,32.32,590,0.0,1.0
2023-02-06,32.05,32.45,32.01,32.45,2247,32.05,32.45,32.01,32.45,2247,0.0,1.0
2023-02-07,32.3106,32.3106,31.8289,31.83,555,32.3106,32.3106,31.8289,31.83,555,0.0,1.0
2023-02-08,31.8276,31.8276,31.8276,31.8276,189,31.8276,31.8276,31.8276,31.8276,189,0.0,1.0
2023-02-09,31.3794,31.3794,31.3599,31.36,2074,31.3794,31.3794,31.3599,31.36,2074,0.0,1.0
2023-02-10,31.4163,31.4163,31.4163,31.4163,6,31.4163,31.4163,31.4163,31.4163,6,0.0,1.0
2023-02-13,31.7607,31.7607,31.7607,31.7607,111,31.7607,31.7607,31.7607,31.7607,111,0.0,1.0
2023-02-14,31.6942,31.6942,31.65,31.65,433,31.6942,31.6942,31.65,31.65,433,0.0,1.0
2023-02-15,31.6766,31.6766,31.44,31.44,1334,31.6766,31.6766,31.44,31.44,1334,0.0,1.0
2023-02-16,31.2995,31.56,31.2995,31.56,150,31.2995,31.56,31.2995,31.56,150,0.0,1.0
2023-02-17,31.251,31.27,31.09,31.09,423,31.251,31.27,31.09,31.09,423,0.0,1.0
2023-02-21,30.338,30.705,30.338,30.705,1132,30.338,30.705,30.338,30.705,1132,0.0,1.0
2023-02-22,30.1808,30.1808,30.1808,30.1808,121,30.1808,30.1808,30.1808,30.1808,121,0.0,1.0
2023-02-23,30.3578,30.3578,30.325,30.325,247,30.3578,30.3578,30.325,30.325,247,0.0,1.0
2023-02-24,29.726,30.0,29.726,30.0,625,29.726,30.0,29.726,30.0,625,0.0,1.0
2023-02-27,29.7119,29.9284,29.7119,29.9284,499,29.7119,29.9284,29.7119,29.9284,499,0.0,1.0
2023-02-28,29.7508,29.8432,29.25,29.25,1952,29.7508,29.8432,29.25,29.25,1952,0.0,1.0
2023-03-01,29.9159,29.9159,29.89,29.89,324,29.9159,29.9159,29.89,29.89,324,0.0,1.0
2023-03-02,30.3502,30.3502,30.08,30.08,178,30.3502,30.3502,30.08,30.08,178,0.0,1.0
2023-03-03,30.9093,30.9093,30.6,30.6,302,30.9093,30.9093,30.6,30.6,302,0.0,1.0
2023-03-06,30.6511,30.8953,30.61,30.87,1134,30.6511,30.8953,30.61,30.87,1134,0.0,1.0
2023-03-07,30.2413,30.41,30.2413,30.41,636,30.2413,30.41,30.2413,30.41,636,0.0,1.0
2023-03-08,29.9872,30.08,29.87,30.08,655,29.9872,30.08,29.87,30.08,655,0.0,1.0
2023-03-09,29.4836,30.0503,29.42,30.0503,625,29.4836,30.0503,29.42,30.0503,625,0.0,1.0
2023-03-10,28.7862,28.7862,28.7862,28.7862,95,28.7862,28.7862,28.7862,28.7862,95,0.0,1.0
2023-03-13,29.158,29.1957,29.158,29.1957,239,29.158,29.1957,29.158,29.1957,239,0.0,1.0
2023-03-14,29.8273,30.0,29.79,29.79,32601,29.8273,30.0,29.79,29.79,32601,0.0,1.0
2023-03-15,29.3652,29.3652,29.3,29.3,196,29.3652,29.3652,29.3,29.3,196,0.0,1.0
2023-03-16,29.9803,29.9803,29.44,29.44,424,29.9803,29.9803,29.44,29.44,424,0.0,1.0
2023-03-17,29.2766,29.2766,29.2766,29.2766,69,29.2766,29.2766,29.2766,29.2766,69,0.0,1.0
2023-03-20,29.5572,29.5572,29.3703,29.3703,143,29.5572,29.5572,29.3703,29.3703,143,0.0,1.0
2023-03-21,29.9086,29.9086,29.87,29.87,258,29.9086,29.9086,29.87,29.87,258,0.0,1.0
2023-03-22,29.4476,29.91,29.4476,29.91,259,29.4476,29.91,29.4476,29.91,259,0.0,1.0
2023-03-23,29.4275,29.4275,29.4275,29.4275,30,29.4275,29.4275,29.4275,29.4275,30,0.0,1.0
2023-03-24,29.5348,29.5348,29.3199,29.32,2701,29.5348,29.5348,29.3199,29.32,2701,0.0,1.0
2023-03-27,29.8067,29.84,29.8067,29.84,153,29.8067,29.84,29.8067,29.84,153,0.0,1.0
2023-03-28,29.6689,30.08,29.6689,30.08,238,29.6689,30.08,29.6689,30.08,238,0.0,1.0
2023-03-29,29.9937,30.0137,29.9,29.9,735,29.9937,30.0137,29.9,29.9,735,0.0,1.0
2023-03-30,30.0461,30.06,30.0115,30.06,510,30.0461,30.06,30.0115,30.06,510,0.0,1.0
2023-03-31,30.3833,30.3833,29.86,29.86,1399,30.3833,30.3833,29.86,29.86,1399,0.0,1.0
2023-04-03,30.3393,30.3393,30.1066,30.1066,559,30.3393,30.3393,30.1066,30.1066,559,0.0,1.0
2023-04-04,30.2656,30.32,30.23,30.32,204,30.2656,30.32,30.23,30.32,204,0.0,1.0
2023-04-05,30.3649,30.3649,30.2499,30.2499,641,30.3649,30.3649,30.2499,30.2499,641,0.0,1.0
2023-04-06,30.6743,30.6743,30.5201,30.5201,272,30.6743,30.6743,30.5201,30.5201,272,0.0,1.0
2023-04-10,30.6841,30.92,30.6841,30.92,171,30.6841,30.92,30.6841,30.92,171,0.0,1.0
2023-04-11,30.8166,30.89,30.8166,30.89,701,30.8166,30.89,30.8166,30.89,701,0.0,1.0
2023-04-12,30.8557,31.0108,30.8557,30.96,1239,30.8557,31.0108,30.8557,30.96,1239,0.0,1.0
2023-04-13,31.547,31.59,31.5,31.5,882,31.547,31.59,31.5,31.5,882,0.0,1.0
2023-04-14,31.1878,31.1878,31.12,31.12,198,31.1878,31.1878,31.12,31.12,198,0.0,1.0
2023-04-17,31.1866,31.19,31.05,31.05,419,31.1866,31.19,31.05,31.05,419,0.0,1.0
2023-04-18,30.9364,30.9364,30.83,30.83,430,30.9364,30.9364,30.83,30.83,430,0.0,1.0
2023-04-19,30.9213,30.9585,30.9213,30.94,313,30.9213,30.9585,30.9213,30.94,313,0.0,1.0
2023-04-20,30.3219,30.5,30.3219,30.5,845,30.3219,30.5,30.3219,30.5,845,0.0,1.0
2023-04-21,30.6181,30.6181,30.571,30.571,258,30.6181,30.6181,30.571,30.571,258,0.0,1.0
2023-04-24,30.59,30.59,30.59,30.59,192,30.59,30.59,30.59,30.59,192,0.0,1.0
2023-04-25,29.6595,29.66,29.6595,29.66,269,29.6595,29.66,29.6595,29.66,269,0.0,1.0
2023-04-26,29.3589,29.3589,29.3589,29.3589,76,29.3589,29.3589,29.3589,29.3589,76,0.0,1.0
2023-04-27,29.4198,29.4205,29.2799,29.28,694,29.4198,29.4205,29.2799,29.28,694,0.0,1.0
2023-04-28,29.846,29.99,29.5531,29.5531,910,29.846,29.99,29.5531,29.5531,910,0.0,1.0
2023-05-01,30.0721,30.0721,29.985,29.985,726,30.0721,30.0721,29.985,29.985,726,0.0,1.0
2023-05-02,29.7897,29.7897,29.7897,29.7897,4,29.7897,29.7897,29.7897,29.7897,4,0.0,1.0
2023-05-03,30.2074,30.61,30.2074,30.61,363,30.2074,30.61,30.2074,30.61,363,0.0,1.0
2023-05-04,30.252,30.252,30.252,30.252,48,30.252,30.252,30.252,30.252,48,0.0,1.0
2023-05-05,30.3833,30.4763,30.3833,30.4763,646,30.3833,30.4763,30.3833,30.4763,646,0.0,1.0
2023-05-08,30.1218,30.1218,30.1218,30.1218,476,30.1218,30.1218,30.1218,30.1218,476,0.0,1.0
2023-05-09,29.9476,29.9476,29.83,29.84,8066,29.9476,29.9476,29.83,29.84,8066,0.0,1.0
2023-05-10,30.0984,30.185,30.035,30.15,1129,30.0984,30.185,30.035,30.15,1129,0.0,1.0
2023-05-11,29.9039,29.9039,29.83,29.83,572,29.9039,29.9039,29.83,29.83,572,0.0,1.0
2023-05-12,29.76,29.76,29.71,29.71,2205,29.76,29.76,29.71,29.71,2205,0.0,1.0
2023-05-15,30.2089,30.2089,29.76,29.76,568,30.2089,30.2089,29.76,29.76,568,0.0,1.0
2023-05-16,29.7621,29.7621,29.72,29.72,441,29.7621,29.7621,29.72,29.72,441,0.0,1.0
2023-05-17,29.7725,29.7725,29.7725,29.7725,51,29.7725,29.7725,29.7725,29.7725,51,0.0,1.0
2023-05-18,29.8392,29.8392,29.64,29.765,590,29.8392,29.8392,29.64,29.765,590,0.0,1.0
2023-05-19,30.2068,30.2068,30.16,30.16,766,30.2068,30.2068,30.16,30.16,766,0.0,1.0
2023-05-22,30.6318,30.6318,30.41,30.55,779,30.6318,30.6318,30.41,30.55,779,0.0,1.0
2023-05-23,30.6258,30.63,30.6258,30.63,217,30.6258,30.63,30.6258,30.63,217,0.0,1.0
2023-05-24,29.8614,29.8614,29.68,29.68,208,29.8614,29.8614,29.68,29.68,208,0.0,1.0
2023-05-25,29.6217,29.747,29.6217,29.747,302,29.6217,29.747,29.6217,29.747,302,0.0,1.0
2023-05-26,29.7762,29.7762,29.7762,29.7762,367,29.7762,29.7762,29.7762,29.7762,367,0.0,1.0
2023-05-30,29.5592,29.78,29.5592,29.59,14564,29.5592,29.78,29.5592,29.59,14564,0.0,1.0
2023-05-31,29.52,29.52,29.52,29.52,114,29.52,29.52,29.52,29.52,114,0.0,1.0
2023-06-01,29.812,29.812,29.52,29.52,1356,29.812,29.812,29.52,29.52,1356,0.0,1.0
2023-06-02,30.3239,30.3239,29.92,29.92,389,30.3239,30.3239,29.92,29.92,389,0.0,1.0
2023-06-05,30.34,30.34,30.34,30.34,258,30.34,30.34,30.34,30.34,258,0.0,1.0
2023-06-06,30.69,30.73,30.62,30.62,940,30.69,30.73,30.62,30.62,940,0.0,1.0
2023-06-07,30.67,30.73,30.67,30.68,1137,30.67,30.73,30.67,30.68,1137,0.0,1.0
2023-06-08,30.62,30.62,30.61,30.61,353,30.62,30.62,30.61,30.61,353,0.0,1.0
2023-06-09,30.3144,30.3144,30.3144,30.3144,49,30.3144,30.3144,30.3144,30.3144,49,0.0,1.0
2023-06-12,30.7366,30.7366,30.64,30.64,622,30.7366,30.7366,30.64,30.64,622,0.0,1.0
2023-06-13,31.1305,31.19,30.9746,30.9746,40261,31.1305,31.19,30.9746,30.9746,40261,0.0,1.0
2023-06-14,30.79,31.09,30.76,31.09,1081,30.79,31.09,30.76,31.09,1081,0.0,1.0
2023-06-15,31.253,31.253,30.79,30.79,514,31.253,31.253,30.79,30.79,514,0.0,1.0
2023-06-16,31.1275,31.1275,31.1,31.11,274,31.1275,31.1275,31.1,31.11,274,0.0,1.0
2023-06-20,30.6298,30.6298,30.46,30.57,12135,30.6298,30.6298,30.46,30.57,12135,0.0,1.0
2023-06-21,30.3329,30.3329,30.3329,30.3329,1429,30.3329,30.3329,30.3329,30.3329,1429,0.0,1.0
2023-06-22,30.2864,30.4,30.1901,30.1901,22045,30.2864,30.4,30.1901,30.1901,22045,0.0,1.0
2023-06-23,29.9,29.97,29.88,29.88,3566,29.9,29.97,29.88,29.88,3566,0.0,1.0
2023-06-26,29.85,29.97,29.85,29.92,3884,29.85,29.97,29.85,29.92,3884,0.0,1.0
2023-06-27,29.49,29.6,29.45,29.6,3712,29.49,29.6,29.45,29.6,3712,0.0,1.0
2023-06-28,29.71,29.72,29.57,29.57,3473,29.71,29.72,29.57,29.57,3473,0.0,1.0
2023-06-29,29.81,29.94,29.77,29.94,1004,29.81,29.94,29.77,29.94,1004,0.0,1.0
2023-06-30,30.2335,30.25,30.1601,30.1601,1187,30.2335,30.25,30.1601,30.1601,1187,0.0,1.0
2023-07-03,30.0457,30.0457,29.97,30.03,2295,30.0457,30.0457,29.97,30.03,2295,0.0,1.0
2023-07-05,30.0903,30.12,30.08,30.08,316,30.0903,30.12,30.08,30.08,316,0.0,1.0
2023-07-06,29.7466,29.8027,29.7001,29.76,1019,29.7466,29.8027,29.7001,29.76,1019,0.0,1.0
2023-07-07,29.6321,29.6321,29.6321,29.6321,136,29.6321,29.6321,29.6321,29.6321,136,0.0,1.0
2023-07-10,30.0188,30.0188,30.0056,30.0159,1272,30.0188,30.0188,30.0056,30.0159,1272,0.0,1.0
2023-07-11,30.193,30.193,30.1,30.1,211,30.193,30.193,30.1,30.1,211,0.0,1.0
2023-07-12,30.5679,30.635,30.3,30.3,937,30.5679,30.635,30.3,30.3,937,0.0,1.0
2023-07-13,30.6975,30.6975,30.63,30.64,597,30.6975,30.6975,30.63,30.64,597,0.0,1.0
2023-07-14,30.6052,30.638,30.59,30.638,835,30.6052,30.638,30.59,30.638,835,0.0,1.0
2023-07-17,30.6968,30.73,30.3,30.3,728,30.6968,30.73,30.3,30.3,728,0.0,1.0
2023-07-18,30.8596,30.8596,30.77,30.8452,1297,30.8596,30.8596,30.77,30.8452,1297,0.0,1.0
2023-07-19,31.09,31.26,30.7,30.7,1649,31.09,31.26,30.7,30.7,1649,0.0,1.0
2023-07-20,30.9394,31.0001,30.9394,31.0,894,30.9394,31.0001,30.9394,31.0,894,0.0,1.0
2023-07-21,31.4987,31.4987,31.23,31.23,945,31.4987,31.4987,31.23,31.23,945,0.0,1.0
2023-07-24,31.1804,31.1804,31.16,31.165,973,31.1804,31.1804,31.16,31.165,973,0.0,1.0
2023-07-25,31.2753,31.2753,31.2753,31.2753,65,31.2753,31.2753,31.2753,31.2753,65,0.0,1.0
2023-07-26,31.2882,31.2882,31.2882,31.2882,123,31.2882,31.2882,31.2882,31.2882,123,0.0,1.0
2023-07-27,30.9698,30.9698,30.9698,30.9698,239,30.9698,30.9698,30.9698,30.9698,239,0.0,1.0
2023-07-28,31.3815,31.385,31.3085,31.3085,414,31.3815,31.385,31.3085,31.3085,414,0.0,1.0
2023-07-31,31.2352,31.2937,31.2352,31.2937,530,31.2352,31.2937,31.2352,31.2937,530,0.0,1.0
2023-08-01,31.0205,31.0205,30.94,31.01,1226,31.0205,31.0205,30.94,31.01,1226,0.0,1.0
2023-08-02,30.7967,30.7967,30.722,30.722,184,30.7967,30.7967,30.722,30.722,184,0.0,1.0
2023-08-03,30.5812,30.635,30.53,30.53,284,30.5812,30.635,30.53,30.53,284,0.0,1.0
2023-08-04,30.5348,30.5348,30.5348,30.5348,67,30.5348,30.5348,30.5348,30.5348,67,0.0,1.0
2023-08-07,30.2422,30.2422,30.2422,30.2422,31,30.2422,30.2422,30.2422,30.2422,31,0.0,1.0
2023-08-08,30.4894,30.4894,30.18,30.18,1314,30.4894,30.4894,30.18,30.18,1314,0.0,1.0
2023-08-09,30.5588,30.5588,30.5588,30.5588,4,30.5588,30.5588,30.5588,30.5588,4,0.0,1.0
2023-08-10,30.6271,30.99,30.6271,30.99,1127,30.6271,30.99,30.6271,30.99,1127,0.0,1.0
2023-08-11,30.5676,30.5676,30.5676,30.5676,24,30.5676,30.5676,30.5676,30.5676,24,0.0,1.0
2023-08-14,30.5885,30.5885,30.5885,30.5885,9,30.5885,30.5885,30.5885,30.5885,9,0.0,1.0
2023-08-15,30.4211,30.4211,30.4211,30.4211,37,30.4211,30.4211,30.4211,30.4211,37,0.0,1.0
2023-08-16,29.9732,29.9732,29.9732,29.9732,15,29.9732,29.9732,29.9732,29.9732,15,0.0,1.0
2023-08-17,29.8006,29.8006,29.8006,29.8006,74,29.8006,29.8006,29.8006,29.8006,74,0.0,1.0
2023-08-18,29.614,29.65,29.614,29.65,143,29.614,29.65,29.614,29.65,143,0.0,1.0
2023-08-21,29.9234,29.97,29.9234,29.97,210,29.9234,29.97,29.9234,29.97,210,0.0,1.0
2023-08-22,29.9572,29.9572,29.9572,29.9572,4,29.9572,29.9572,29.9572,29.9572,4,0.0,1.0
2023-08-23,30.2898,30.2898,30.26,30.26,308,30.2898,30.2898,30.26,30.26,308,0.0,1.0
2023-08-24,29.9454,30.0056,29.9454,30.0056,461,29.9454,30.0056,29.9454,30.0056,461,0.0,1.0
2023-08-25,30.143,30.143,30.143,30.143,101,30.143,30.143,30.143,30.143,101,0.0,1.0
2023-08-28,30.3301,30.3301,30.29,30.29,1188,30.3301,30.3301,30.29,30.29,1188,0.0,1.0
2023-08-29,30.7894,30.7894,30.64,30.64,243,30.7894,30.7894,30.64,30.64,243,0.0,1.0
2023-08-30,30.9414,30.9414,30.9,30.9,169,30.9414,30.9414,30.9,30.9,169,0.0,1.0
2023-08-31,30.7823,30.85,30.7823,30.8499,365,30.7823,30.85,30.7823,30.8499,365,0.0,1.0
2023-09-01,30.9286,30.9286,30.9286,30.9286,78,30.9286,30.9286,30.9286,30.9286,78,0.0,1.0
2023-09-05,30.3501,30.7461,30.3501,30.7461,1066,30.3501,30.7461,30.3501,30.7461,1066,0.0,1.0
2023-09-06,30.1803,30.1803,30.08,30.08,287,30.1803,30.1803,30.08,30.08,287,0.0,1.0
2023-09-07,30.0696,30.0696,30.0696,30.0696,495,30.0696,30.0696,30.0696,30.0696,495,0.0,1.0
2023-09-08,29.6639,29.92,29.6639,29.92,515,29.6639,29.92,29.6639,29.92,515,0.0,1.0
2023-09-11,29.8228,29.8313,29.8,29.8,728,29.8228,29.8313,29.8,29.8,728,0.0,1.0
2023-09-12,29.6755,29.745,29.6755,29.745,158,29.6755,29.745,29.6755,29.745,158,0.0,1.0
2023-09-13,29.8413,30.0,29.81,30.0,691,29.8413,30.0,29.81,30.0,691,0.0,1.0
2023-09-14,30.0306,30.0306,30.0306,30.0306,51,30.0306,30.0306,30.0306,30.0306,51,0.0,1.0
2023-09-15,29.832,30.1541,29.832,30.0,1805,29.832,30.1541,29.832,30.0,1805,0.0,1.0
2023-09-18,29.2647,29.2647,29.2647,29.2647,4,29.2647,29.2647,29.2647,29.2647,4,0.0,1.0
2023-09-19,29.1796,29.1796,29.1796,29.1796,40,29.1796,29.1796,29.1796,29.1796,40,0.0,1.0
2023-09-20,29.0293,29.3001,29.0293,29.3,435,29.0293,29.3001,29.0293,29.3,435,0.0,1.0
2023-09-21,28.4156,28.4156,28.4156,28.4156,112,28.4156,28.4156,28.4156,28.4156,112,0.0,1.0
2023-09-22,28.2701,28.38,28.2701,28.38,521,28.2701,28.38,28.2701,28.38,521,0.0,1.0
2023-09-25,28.237,28.2703,28.13,28.13,766,28.237,28.2703,28.13,28.13,766,0.0,1.0
2023-09-26,28.1714,28.26,28.1714,28.26,252,28.1714,28.26,28.1714,28.26,252,0.0,1.0
2023-09-27,28.3007,28.3007,28.0856,28.0856,978,28.3007,28.3007,28.0856,28.0856,978,0.0,1.0
2023-09-28,28.3409,28.3409,28.3409,28.3409,105,28.3409,28.3409,28.3409,28.3409,105,0.0,1.0
2023-09-29,28.3352,28.3352,28.3001,28.3001,150,28.3352,28.3352,28.3001,28.3001,150,0.0,1.0
2023-10-02,27.8928,28.07,27.8928,28.07,202,27.8928,28.07,27.8928,28.07,202,0.0,1.0
2023-10-03,27.6778,27.6985,27.5756,27.5756,3926,27.6778,27.6985,27.5756,27.5756,3926,0.0,1.0
2023-10-04,27.8464,27.8464,27.67,27.67,748,27.8464,27.8464,27.67,27.67,748,0.0,1.0
2023-10-05,28.0916,28.0916,27.75,27.75,916,28.0916,28.0916,27.75,27.75,916,0.0,1.0
2023-10-06,28.2825,28.2825,28.2825,28.2825,132,28.2825,28.2825,28.2825,28.2825,132,0.0,1.0
2023-10-09,28.199,28.199,28.199,28.199,13,28.199,28.199,28.199,28.199,13,0.0,1.0
2023-10-10,28.4755,28.55,28.42,28.42,536,28.4755,28.55,28.42,28.42,536,0.0,1.0
2023-10-11,28.3952,28.3952,28.3952,28.3952,50,28.3952,28.3952,28.3952,28.3952,50,0.0,1.0
2023-10-12,27.76,27.76,27.76,27.76,306,27.76,27.76,27.76,27.76,306,0.0,1.0
2023-10-13,27.65,27.69,27.61,27.69,804,27.65,27.69,27.61,27.69,804,0.0,1.0
2023-10-16,27.74,27.74,27.52,27.58,847,27.74,27.74,27.52,27.58,847,0.0,1.0
2023-10-17,27.6099,27.7114,27.6099,27.7101,539,27.6099,27.7114,27.6099,27.7101,539,0.0,1.0
2023-10-18,26.806,26.806,26.78,26.78,441,26.806,26.806,26.78,26.78,441,0.0,1.0
2023-10-19,26.6493,26.84,26.6493,26.84,250,26.6493,26.84,26.6493,26.84,250,0.0,1.0
2023-10-20,26.4023,26.44,26.4023,26.44,1481,26.4023,26.44,26.4023,26.44,1481,0.0,1.0
2023-10-23,26.3025,26.4401,26.07,26.07,510,26.3025,26.4401,26.07,26.07,510,0.0,1.0
2023-10-24,26.79,26.79,26.23,26.23,1664,26.79,26.79,26.23,26.23,1664,0.0,1.0
2023-10-25,25.9908,26.38,25.9908,26.38,2072,25.9908,26.38,25.9908,26.38,2072,0.0,1.0
2023-10-26,26.03,26.13,25.85,25.85,2901,26.03,26.13,25.85,25.85,2901,0.0,1.0
2023-10-27,25.4849,25.638,25.4849,25.638,497,25.4849,25.638,25.4849,25.638,497,0.0,1.0
2023-10-30,25.363,25.363,25.26,25.26,254,25.363,25.363,25.26,25.26,254,0.0,1.0
2023-10-31,25.4906,25.4906,25.34,25.34,1833,25.4906,25.4906,25.34,25.34,1833,0.0,1.0
2023-11-01,25.7135,25.7135,25.7135,25.7135,247,25.7135,25.7135,25.7135,25.7135,247,0.0,1.0
2023-11-02,26.1707,26.1707,25.88,25.88,1095,26.1707,26.1707,25.88,25.88,1095,0.0,1.0
2023-11-03,27.0034,27.02,27.0034,27.02,6224,27.0034,27.02,27.0034,27.02,6224,0.0,1.0
2023-11-06,26.6846,26.92,26.6846,26.92,1010,26.6846,26.92,26.6846,26.92,1010,0.0,1.0
2023-11-07,26.9554,26.9554,26.9554,26.9554,135,26.9554,26.9554,26.9554,26.9554,135,0.0,1.0
2023-11-08,26.6505,26.6505,26.6267,26.65,498,26.6505,26.6505,26.6267,26.65,498,0.0,1.0
2023-11-09,26.08,26.64,26.06,26.64,86886,26.08,26.64,26.06,26.64,86886,0.0,1.0
2023-11-10,26.2135,26.2135,25.89,25.89,885,26.2135,26.2135,25.89,25.89,885,0.0,1.0
2023-11-13,26.26,26.26,25.78,25.78,9644,26.26,26.26,25.78,25.78,9644,0.0,1.0
2023-11-14,27.1745,27.2001,27.0,27.0,603,27.1745,27.2001,27.0,27.0,603,0.0,1.0
2023-11-15,27.2382,27.42,27.2382,27.42,4713,27.2382,27.42,27.2382,27.42,4713,0.0,1.0
2023-11-16,27.1143,27.1143,27.09,27.09,346,27.1143,27.1143,27.09,27.09,346,0.0,1.0
2023-11-17,27.2996,27.32,27.2298,27.2298,2274,27.2996,27.32,27.2298,27.2298,2274,0.0,1.0
2023-11-20,27.5622,27.5622,27.38,27.38,386,27.5622,27.5622,27.38,27.38,386,0.0,1.0
2023-11-21,27.5652,27.62,27.5652,27.62,1066,27.5652,27.62,27.5652,27.62,1066,0.0,1.0
2023-11-22,27.7463,27.7463,27.73,27.73,271,27.7463,27.7463,27.73,27.73,271,0.0,1.0
2023-11-24,27.87,27.87,27.87,27.87,59,27.87,27.87,27.87,27.87,59,0.0,1.0
2023-11-27,27.6616,27.6616,27.62,27.62,468,27.6616,27.6616,27.62,27.62,468,0.0,1.0
2023-11-28,27.5786,27.6247,27.54,27.61,1262,27.5786,27.6247,27.54,27.61,1262,0.0,1.0
2023-11-29,27.8296,27.922,27.8296,27.922,4167,27.8296,27.922,27.8296,27.922,4167,0.0,1.0
2023-11-30,27.8625,28.08,27.8397,28.01,751,27.8625,28.08,27.8397,28.01,751,0.0,1.0
2023-12-01,28.1206,28.1206,27.93,28.0099,1775,28.1206,28.1206,27.93,28.0099,1775,0.0,1.0
2023-12-04,28.1499,28.1499,27.9584,27.9584,1770,28.1499,28.1499,27.9584,27.9584,1770,0.0,1.0
2023-12-05,27.87,27.87,27.84,27.84,536,27.87,27.87,27.84,27.84,536,0.0,1.0
2023-12-06,28.0239,28.17,28.0239,28.17,309,28.0239,28.17,28.0239,28.17,309,0.0,1.0
2023-12-07,28.1554,28.1554,28.029,28.029,935,28.1554,28.1554,28.029,28.029,935,0.0,1.0
2023-12-08,28.0389,28.0601,28.0389,28.06,740,28.0389,28.0601,28.0389,28.06,740,0.0,1.0
2023-12-11,28.1903,28.1903,27.95,27.95,49625,28.1903,28.1903,27.95,27.95,49625,0.0,1.0
2023-12-12,28.2705,28.32,28.07,28.07,2319,28.2705,28.32,28.07,28.07,2319,0.0,1.0
2023-12-13,29.1992,29.1992,28.4,28.47,2311,29.1992,29.1992,28.4,28.47,2311,0.0,1.0
2023-12-14,29.8077,29.81,29.6902,29.81,495,29.8077,29.81,29.6902,29.81,495,0.0,1.0
2023-12-15,29.6444,29.6444,29.596,29.6301,814,29.6444,29.6444,29.596,29.6301,814,0.0,1.0
2023-12-18,29.6297,29.6297,29.6297,29.6297,495,29.6297,29.6297,29.6297,29.6297,495,0.0,1.0
2023-12-19,30.2093,30.2175,29.7903,29.7903,6560,30.2093,30.2175,29.7903,29.7903,6560,0.0,1.0
2023-12-20,29.52,30.21,29.52,29.84,6882,29.52,30.21,29.52,29.84,6882,0.0,1.0
2023-12-21,30.0075,30.0075,29.85,29.9236,1011,30.0075,30.0075,29.85,29.9236,1011,0.0,1.0
2023-12-22,30.3675,30.3675,30.3675,30.3675,54,30.3675,30.3675,30.3675,30.3675,54,0.0,1.0
2023-12-26,30.5996,30.5996,30.5996,30.5996,509,30.5996,30.5996,30.5996,30.5996,509,0.0,1.0
2023-12-27,30.73,30.73,30.62,30.62,1741,30.73,30.73,30.62,30.62,1741,0.0,1.0
2023-12-28,30.7793,30.7793,30.73,30.77,642,30.7793,30.7793,30.73,30.77,642,0.0,1.0
2023-12-29,30.47,30.54,30.47,30.54,668,30.47,30.54,30.47,30.54,668,0.0,1.0
2024-01-02,30.8031,30.8031,30.05,30.05,605,30.8031,30.8031,30.05,30.05,605,0.0,1.0
2024-01-03,30.08,30.2675,30.08,30.25,2996,30.08,30.2675,30.08,30.25,2996,0.0,1.0
2024-01-04,30.062,30.0901,30.05,30.05,802,30.062,30.0901,30.05,30.05,802,0.0,1.0
2024-01-05,30.014,30.014,29.87,29.87,207,30.014,30.014,29.87,29.87,207,0.0,1.0
2024-01-08,30.52,30.52,29.87,29.87,1303,30.52,30.52,29.87,29.87,1303,0.0,1.0
2024-01-09,30.34,30.3658,30.34,30.3658,439,30.34,30.3658,30.34,30.3658,439,0.0,1.0
2024-01-10,30.18,30.18,29.88,30.05,1881,30.18,30.18,29.88,30.05,1881,0.0,1.0
2024-01-11,30.0821,30.1,29.862,30.04,735,30.0821,30.1,29.862,30.04,735,0.0,1.0
2024-01-12,30.02,30.065,30.02,30.065,641,30.02,30.065,30.02,30.065,641,0.0,1.0
2024-01-16,29.7,29.7,29.7,29.7,269,29.7,29.7,29.7,29.7,269,0.0,1.0
2024-01-17,29.3782,29.4399,29.22,29.4399,1508,29.3782,29.4399,29.22,29.4399,1508,0.0,1.0
2024-01-18,29.4931,29.4931,29.35,29.35,498,29.4931,29.4931,29.35,29.35,498,0.0,1.0
2024-01-19,29.73,29.73,29.73,29.73,233,29.73,29.73,29.73,29.73,233,0.0,1.0
2024-01-22,30.1156,30.1156,30.02,30.02,832,30.1156,30.1156,30.02,30.02,832,0.0,1.0
2024-01-23,30.12,30.12,29.95,29.95,7581,30.12,30.12,29.95,29.95,7581,0.0,1.0
2024-01-24,29.8399,29.8399,29.8399,29.8399,210,29.8399,29.8399,29.8399,29.8399,210,0.0,1.0
2024-01-25,29.76,29.811,29.76,29.811,351,29.76,29.811,29.76,29.811,351,0.0,1.0
2024-01-26,29.9659,29.9659,29.9659,29.9659,40,29.9659,29.9659,29.9659,29.9659,40,0.0,1.0
2024-01-29,30.39,30.39,30.1407,30.1407,1982,30.39,30.39,30.1407,30.1407,1982,0.0,1.0
2024-01-30,30.39,30.39,30.26,30.3,1103,30.39,30.39,30.26,30.3,1103,0.0,1.0
2024-01-31,29.78,29.8,29.78,29.8,443,29.78,29.8,29.78,29.8,443,0.0,1.0
2024-02-01,30.21,30.21,29.59,29.59,867,30.21,30.21,29.59,29.59,867,0.0,1.0
2024-02-02,30.073,30.073,29.87,29.87,464,30.073,30.073,29.87,29.87,464,0.0,1.0
2024-02-05,30.2722,30.2722,30.2722,30.2722,70,30.2722,30.2722,30.2722,30.2722,70,0.0,1.0
2024-02-06,30.6635,30.6635,30.395,30.395,1936,30.6635,30.6635,30.395,30.395,1936,0.0,1.0
2024-02-07,30.4366,30.4366,30.4366,30.4366,5,30.4366,30.4366,30.4366,30.4366,5,0.0,1.0
2024-02-08,30.5536,30.5536,30.31,30.31,350,30.5536,30.5536,30.31,30.31,350,0.0,1.0
2024-02-09,30.7077,30.7077,30.6412,30.6412,164,30.7077,30.7077,30.6412,30.6412,164,0.0,1.0
2024-02-12,30.8577,30.8577,30.8577,30.8577,175,30.8577,30.8577,30.8577,30.8577,175,0.0,1.0
2024-02-13,30.4184,30.6,30.2,30.2,1095,30.4184,30.6,30.2,30.2,1095,0.0,1.0
2024-02-14,31.27,31.29,30.29,30.29,10044,31.27,31.29,30.29,30.29,10044,0.0,1.0
2024-02-15,31.4732,31.575,31.4732,31.575,360,31.4732,31.575,31.4732,31.575,360,0.0,1.0
2024-02-16,31.4974,31.6491,31.15,31.15,950,31.4974,31.6491,31.15,31.15,950,0.0,1.0
2024-02-20,31.1659,31.235,31.03,31.235,479,31.1659,31.235,31.03,31.235,479,0.0,1.0
2024-02-21,31.1797,31.1797,30.8823,30.8823,434,31.1797,31.1797,30.8823,30.8823,434,0.0,1.0
2024-02-22,31.8018,31.83,31.8018,31.83,513,31.8018,31.83,31.8018,31.83,513,0.0,1.0
2024-02-23,31.862,31.862,31.862,31.862,310,31.862,31.862,31.862,31.862,310,0.0,1.0
2024-02-26,32.3352,32.3352,31.54,31.54,1806,32.3352,32.3352,31.54,31.54,1806,0.0,1.0
2024-02-27,32.7816,32.7816,32.7816,32.7816,271,32.7816,32.7816,32.7816,32.7816,271,0.0,1.0
2024-02-28,32.5102,32.69,32.5102,32.69,2672,32.5102,32.69,32.5102,32.69,2672,0.0,1.0
2024-02-29,32.1602,32.3139,32.12,32.3139,686,32.1602,32.3139,32.12,32.3139,686,0.0,1.0
2024-03-01,32.6973,32.76,32.29,32.29,419,32.6973,32.76,32.29,32.29,419,0.0,1.0
2024-03-04,32.477,32.65,32.477,32.65,651,32.477,32.65,32.477,32.65,651,0.0,1.0
2024-03-05,32.3325,32.47,32.3325,32.47,389,32.3325,32.47,32.3325,32.47,389,0.0,1.0
2024-03-06,32.5643,32.82,32.5643,32.82,243,32.5643,32.82,32.5643,32.82,243,0.0,1.0
2024-03-07,32.8293,32.8293,32.775,32.775,607,32.8293,32.8293,32.775,32.775,607,0.0,1.0
2024-03-08,32.7961,32.7961,32.7961,32.7961,77,32.7961,32.7961,32.7961,32.7961,77,0.0,1.0
2024-03-11,32.664,32.664,32.664,32.664,137,32.664,32.664,32.664,32.664,137,0.0,1.0
2024-03-12,32.7433,32.7698,32.6803,32.6803,1808,32.7433,32.7698,32.6803,32.6803,1808,0.0,1.0
2024-03-13,32.6886,32.81,32.6886,32.76,699,32.6886,32.81,32.6886,32.76,699,0.0,1.0
2024-03-14,32.2812,32.35,32.085,32.27,728,32.2812,32.35,32.085,32.27,728,0.0,1.0
2024-03-15,32.2209,32.35,32.16,32.35,538,32.2209,32.35,32.16,32.35,538,0.0,1.0
2024-03-18,32.1589,32.1589,32.1589,32.1589,75,32.1589,32.1589,32.1589,32.1589,75,0.0,1.0
2024-03-19,32.4362,32.4362,31.86,31.86,889,32.4362,32.4362,31.86,31.86,889,0.0,1.0
2024-03-20,32.6628,32.6628,32.57,32.57,619,32.6628,32.6628,32.57,32.57,619,0.0,1.0
2024-03-21,32.8609,32.921,32.8609,32.921,388,32.8609,32.921,32.8609,32.921,388,0.0,1.0
2024-03-22,32.717,32.717,32.717,32.717,31,32.717,32.717,32.717,32.717,31,0.0,1.0
2024-03-25,32.4852,32.4852,32.4852,32.4852,20,32.4852,32.4852,32.4852,32.4852,20,0.0,1.0
2024-03-26,32.515,32.57,32.515,32.5489,2225,32.515,32.57,32.515,32.5489,2225,0.0,1.0
2024-03-27,32.8007,32.8007,32.56,32.56,964,32.8007,32.8007,32.56,32.56,964,0.0,1.0
2024-03-28,32.7575,32.76,32.69,32.71,778,32.7575,32.76,32.69,32.71,778,0.0,1.0
2024-04-01,32.5729,32.5729,32.3401,32.3401,1170,32.5729,32.5729,32.3401,32.3401,1170,0.0,1.0
2024-04-02,32.0425,32.0836,32.02,32.0836,1694,32.0425,32.0836,32.02,32.0836,1694,0.0,1.0
2024-04-03,32.0487,32.12,32.045,32.12,352,32.0487,32.12,32.045,32.12,352,0.0,1.0
2024-04-04,31.7202,32.3227,31.7202,32.28,864,31.7202,32.3227,31.7202,32.28,864,0.0,1.0
2024-04-05,32.0316,32.0316,31.96,31.96,163,32.0316,32.0316,31.96,31.96,163,0.0,1.0
2024-04-08,32.1398,32.1398,32.02,32.03,1562,32.1398,32.1398,32.02,32.03,1562,0.0,1.0
2024-04-09,32.388,32.388,32.25,32.3745,560,32.388,32.388,32.25,32.3745,560,0.0,1.0
2024-04-10,31.7874,31.7874,31.66,31.66,946,31.7874,31.7874,31.66,31.66,946,0.0,1.0
2024-04-11,31.8763,31.8763,31.8763,31.8763,83,31.8763,31.8763,31.8763,31.8763,83,0.0,1.0
2024-04-12,31.1093,31.502,31.1093,31.38,762,31.1093,31.502,31.1093,31.38,762,0.0,1.0
2024-04-15,30.6664,30.6664,30.6664,30.6664,107,30.6664,30.6664,30.6664,30.6664,107,0.0,1.0
2024-04-16,30.4098,30.4098,30.4098,30.4098,220,30.4098,30.4098,30.4098,30.4098,220,0.0,1.0
2024-04-17,30.1751,30.295,30.1751,30.29,731,30.1751,30.295,30.1751,30.29,731,0.0,1.0
2024-04-18,29.6535,29.9,29.6535,29.845,719,29.6535,29.9,29.6535,29.845,719,0.0,1.0
2024-04-19,29.4644,29.4644,29.3241,29.36,782,29.4644,29.4644,29.3241,29.36,782,0.0,1.0
2024-04-22,29.8375,29.8375,29.64,29.64,766,29.8375,29.8375,29.64,29.64,766,0.0,1.0
2024-04-23,30.6511,30.74,30.6511,30.74,422,30.6511,30.74,30.6511,30.74,422,0.0,1.0
2024-04-24,30.4609,30.49,30.4609,30.49,527,30.4609,30.49,30.4609,30.49,527,0.0,1.0
2024-04-25,29.9515,29.9515,29.9515,29.9515,163,29.9515,29.9515,29.9515,29.9515,163,0.0,1.0
2024-04-26,30.132,30.132,30.132,30.132,258,30.132,30.132,30.132,30.132,258,0.0,1.0
2024-04-29,30.3928,30.545,30.3928,30.47,989,30.3928,30.545,30.3928,30.47,989,0.0,1.0
2024-04-30,30.0638,30.2899,30.0638,30.28,3416,30.0638,30.2899,30.0638,30.28,3416,0.0,1.0
2024-05-01,30.5776,30.5776,30.21,30.21,297,30.5776,30.5776,30.21,30.21,297,0.0,1.0
2024-05-02,30.6351,30.6351,30.51,30.51,250,30.6351,30.6351,30.51,30.51,250,0.0,1.0
2024-05-03,30.9451,30.9601,30.91,30.91,896,30.9451,30.9601,30.91,30.91,896,0.0,1.0
2024-05-06,31.1293,31.1599,30.98,30.98,2623,31.1293,31.1599,30.98,30.98,2623,0.0,1.0
2024-05-07,31.2449,31.3091,31.2449,31.3091,1629,31.2449,31.3091,31.2449,31.3091,1629,0.0,1.0
2024-05-08,30.9547,30.9547,30.9547,30.9547,50,30.9547,30.9547,30.9547,30.9547,50,0.0,1.0
2024-05-09,31.1633,31.1633,31.1633,31.1633,105,31.1633,31.1633,31.1633,31.1633,105,0.0,1.0
2024-05-10,31.1518,31.1518,31.1518,31.1518,104,31.1518,31.1518,31.1518,31.1518,104,0.0,1.0
2024-05-13,31.2481,31.3296,31.2481,31.3296,164,31.2481,31.3296,31.2481,31.3296,164,0.0,1.0
2024-05-14,31.6486,31.6486,31.535,31.5991,4346,31.6486,31.6486,31.535,31.5991,4346,0.0,1.0
2024-05-15,32.0288,32.05,31.9139,31.9139,1655,32.0288,32.05,31.9139,31.9139,1655,0.0,1.0
2024-05-16,31.7855,31.7855,31.7855,31.7855,324,31.7855,31.7855,31.7855,31.7855,324,0.0,1.0
2024-05-17,31.6614,31.6614,31.6614,31.6614,67,31.6614,31.6614,31.6614,31.6614,67,0.0,1.0
2024-05-20,31.852,31.852,31.77,31.815,358,31.852,31.852,31.77,31.815,358,0.0,1.0
2024-05-21,31.7864,31.7864,31.67,31.67,2083,31.7864,31.7864,31.67,31.67,2083,0.0,1.0
2024-05-22,31.915,32.035,31.915,32.035,174,31.915,32.035,31.915,32.035,174,0.0,1.0
2024-05-23,31.5478,31.82,31.495,31.82,1233,31.5478,31.82,31.495,31.82,1233,0.0,1.0
2024-05-24,31.5472,31.5472,31.5472,31.5472,174,31.5472,31.5472,31.5472,31.5472,174,0.0,1.0
2024-05-28,31.298,31.46,31.298,31.46,138,31.298,31.46,31.298,31.46,138,0.0,1.0
2024-05-29,30.8723,30.8723,30.66,30.72,4550,30.8723,30.8723,30.66,30.72,4550,0.0,1.0
2024-05-30,30.9584,30.99,30.68,30.68,2159,30.9584,30.99,30.68,30.68,2159,0.0,1.0
2024-05-31,31.0371,31.0371,30.96,30.96,260,31.0371,31.0371,30.96,30.96,260,0.0,1.0
2024-06-03,31.4321,31.4321,31.4321,31.4321,6,31.4321,31.4321,31.4321,31.4321,6,0.0,1.0
2024-06-04,31.3749,31.3749,31.15,31.15,396,31.3749,31.3749,31.15,31.15,396,0.0,1.0
2024-06-05,32.05,32.05,31.99,31.99,817,32.05,32.05,31.99,31.99,817,0.0,1.0
2024-06-06,31.9802,31.9802,31.9802,31.9802,13,31.9802,31.9802,31.9802,31.9802,13,0.0,1.0
2024-06-07,31.7475,31.77,31.7475,31.77,366,31.7475,31.77,31.7475,31.77,366,0.0,1.0
2024-06-10,31.917,31.917,31.66,31.66,319,31.917,31.917,31.66,31.66,319,0.0,1.0
2024-06-11,31.8731,31.92,31.845,31.9,6321,31.8731,31.92,31.845,31.9,6321,0.0,1.0
2024-06-12,32.2612,32.3532,32.1801,32.1801,1271,32.2612,32.3532,32.1801,32.1801,1271,0.0,1.0
2024-06-13,31.9929,32.0112,31.84,32.0112,1204,31.9929,32.0112,31.84,32.0112,1204,0.0,1.0
2024-06-14,31.6781,31.6781,31.6781,31.6781,65,31.6781,31.6781,31.6781,31.6781,65,0.0,1.0
2024-06-17,31.6457,31.66,31.41,31.41,2483,31.6457,31.66,31.41,31.41,2483,0.0,1.0
2024-06-18,31.594,31.675,31.594,31.675,1584,31.594,31.675,31.594,31.675,1584,0.0,1.0
2024-06-20,31.4034,31.47,31.27,31.3,7366,31.4034,31.47,31.27,31.3,7366,0.0,1.0
2024-06-21,31.7966,31.7966,31.73,31.73,2032,31.7966,31.7966,31.73,31.73,2032,0.0,1.0
2024-06-24,32.1402,32.1402,32.0,32.0,226,32.1402,32.1402,32.0,32.0,226,0.0,1.0
2024-06-25,32.0905,32.2209,32.0905,32.2209,1631,32.0905,32.2209,32.0905,32.2209,1631,0.0,1.0
2024-06-26,31.864,31.9499,31.864,31.9499,102,31.864,31.9499,31.864,31.9499,102,0.0,1.0
2024-06-27,31.8166,31.8166,31.8166,31.8166,1,31.8166,31.8166,31.8166,31.8166,1,0.0,1.0
2024-06-28,31.6797,31.6797,31.6797,31.6797,238,31.6797,31.6797,31.6797,31.6797,238,0.0,1.0
2024-07-01,31.4918,31.52,31.4918,31.51,1354,31.4918,31.52,31.4918,31.51,1354,0.0,1.0
2024-07-02,31.2807,31.5,31.2807,31.5,3644,31.2807,31.5,31.2807,31.5,3644,0.0,1.0
2024-07-03,31.3204,31.3204,31.2401,31.2999,361,31.3204,31.3204,31.2401,31.2999,361,0.0,1.0
2024-07-05,31.5825,31.5825,31.27,31.27,164,31.5825,31.5825,31.27,31.27,164,0.0,1.0
2024-07-08,31.7525,31.8,31.7525,31.8,466,31.7525,31.8,31.7525,31.8,466,0.0,1.0
2024-07-09,31.8635,31.8635,31.8175,31.8175,2751,31.8635,31.8635,31.8175,31.8175,2751,0.0,1.0
2024-07-10,32.22,32.22,32.22,32.22,264,32.22,32.22,32.22,32.22,264,0.0,1.0
2024-07-11,32.9448,33.0,32.4,32.4,4283,32.9448,33.0,32.4,32.4,4283,0.0,1.0
2024-07-12,33.3144,33.389,33.3144,33.389,1025,33.3144,33.389,33.3144,33.389,1025,0.0,1.0
2024-07-15,33.2802,33.43,33.2802,33.31,4039,33.2802,33.43,33.2802,33.31,4039,0.0,1.0
2024-07-16,33.9761,33.9761,33.805,33.86,7561,33.9761,33.9761,33.805,33.86,7561,0.0,1.0
2024-07-17,33.369,33.78,33.325,33.69,3211,33.369,33.78,33.325,33.69,3211,0.0,1.0
2024-07-18,32.4429,33.35,32.4429,33.35,1080,32.4429,33.35,32.4429,33.35,1080,0.0,1.0
2024-07-19,32.2904,32.34,32.29,32.34,633,32.2904,32.34,32.29,32.34,633,0.0,1.0
2024-07-22,32.973,32.973,32.5,32.58,25115,32.973,32.973,32.5,32.58,25115,0.0,1.0
2024-07-23,32.7521,33.21,32.7521,33.21,4580,32.7521,33.21,32.7521,33.21,4580,0.0,1.0
2024-07-24,32.8685,33.13,32.77,32.77,627,32.8685,33.13,32.77,32.77,627,0.0,1.0
2024-07-25,33.1043,33.24,32.908,33.24,800,33.1043,33.24,32.908,33.24,800,0.0,1.0
2024-07-26,33.4834,33.7,33.46,33.7,387,33.4834,33.7,33.46,33.7,387,0.0,1.0
2024-07-29,33.4859,33.4859,33.305,33.305,416,33.4859,33.4859,33.305,33.305,416,0.0,1.0
2024-07-30,33.4668,33.4668,33.29,33.29,7585,33.4668,33.4668,33.29,33.29,7585,0.0,1.0
2024-07-31,33.6359,33.93,33.6359,33.92,781,33.6359,33.93,33.6359,33.92,781,0.0,1.0
2024-08-01,33.5498,33.82,33.39,33.82,1392,33.5498,33.82,33.39,33.82,1392,0.0,1.0
2024-08-02,32.7844,33.17,32.5,33.17,5096,32.7844,33.17,32.5,33.17,5096,0.0,1.0
2024-08-05,31.8998,31.99,31.36,31.49,25409,31.8998,31.99,31.36,31.49,25409,0.0,1.0
2024-08-06,32.0617,32.32,32.0617,32.32,956,32.0617,32.32,32.0617,32.32,956,0.0,1.0
2024-08-07,31.323,32.22,31.323,32.22,4625,31.323,32.22,31.323,32.22,4625,0.0,1.0
2024-08-08,32.2223,32.2223,31.76,31.76,2251,32.2223,32.2223,31.76,31.76,2251,0.0,1.0
2024-08-09,32.345,32.46,32.345,32.46,102,32.345,32.46,32.345,32.46,102,0.0,1.0
2024-08-12,32.0842,32.29,32.0842,32.29,268,32.0842,32.29,32.0842,32.29,268,0.0,1.0
2024-08-13,32.6298,32.6298,32.37,32.37,4921,32.6298,32.6298,32.37,32.37,4921,0.0,1.0
2024-08-14,32.4716,32.64,32.4716,32.64,218,32.4716,32.64,32.4716,32.64,218,0.0,1.0
2024-08-15,32.8839,32.8839,32.71,32.71,381,32.8839,32.8839,32.71,32.71,381,0.0,1.0
2024-08-16,32.9512,32.99,32.9512,32.99,534,32.9512,32.99,32.9512,32.99,534,0.0,1.0
2024-08-19,33.4543,33.4543,33.4543,33.4543,32,33.4543,33.4543,33.4543,33.4543,32,0.0,1.0
2024-08-20,33.3889,33.51,33.3889,33.51,4976,33.3889,33.51,33.3889,33.51,4976,0.0,1.0
2024-08-21,33.6548,33.6548,33.4902,33.4902,320,33.6548,33.6548,33.4902,33.4902,320,0.0,1.0
2024-08-22,33.2049,33.2049,33.2049,33.2049,138,33.2049,33.2049,33.2049,33.2049,138,0.0,1.0
2024-08-23,33.5234,33.5234,33.5234,33.5234,16,33.5234,33.5234,33.5234,33.5234,16,0.0,1.0
2024-08-26,33.3807,33.3807,33.3807,33.3807,88,33.3807,33.3807,33.3807,33.3807,88,0.0,1.0
2024-08-27,33.4584,33.4584,33.4584,33.4584,142,33.4584,33.4584,33.4584,33.4584,142,0.0,1.0
2024-08-28,33.3928,33.3928,33.3928,33.3928,93,33.3928,33.3928,33.3928,33.3928,93,0.0,1.0
2024-08-29,33.286,33.286,33.286,33.286,19,33.286,33.286,33.286,33.286,19,0.0,1.0
2024-08-30,33.281,33.281,33.281,33.281,138,33.281,33.281,33.281,33.281,138,0.0,1.0
2024-09-03,32.2748,32.2748,32.2748,32.2748,107,32.2748,32.2748,32.2748,32.2748,107,0.0,1.0
2024-09-04,32.3162,32.39,32.2,32.2,2104,32.3162,32.39,32.2,32.2,2104,0.0,1.0
2024-09-05,32.142,32.2,32.0701,32.0701,1084,32.142,32.2,32.0701,32.0701,1084,0.0,1.0
2024-09-06,31.8044,31.8044,31.8044,31.8044,59,31.8044,31.8044,31.8044,31.8044,59,0.0,1.0
2024-09-09,32.2174,32.242,32.1105,32.242,408,32.2174,32.242,32.1105,32.242,408,0.0,1.0
2024-09-10,32.1571,32.1571,32.1571,32.1571,34,32.1571,32.1571,32.1571,32.1571,34,0.0,1.0
2024-09-11,32.5348,32.5348,32.5348,32.5348,34,32.5348,32.5348,32.5348,32.5348,34,0.0,1.0
2024-09-12,32.6104,32.6104,32.6104,32.6104,3,32.6104,32.6104,32.6104,32.6104,3,0.0,1.0
2024-09-13,33.0573,33.0573,33.0573,33.0573,179,33.0573,33.0573,33.0573,33.0573,179,0.0,1.0
2024-09-16,33.1389,33.15,33.1389,33.15,126,33.1389,33.15,33.1389,33.15,126,0.0,1.0
2024-09-17,33.0461,33.0461,33.0461,33.0461,25,33.0461,33.0461,33.0461,33.0461,25,0.0,1.0
2024-09-18,33.0048,33.0048,33.0048,33.0048,4,33.0048,33.0048,33.0048,33.0048,4,0.0,1.0
2024-09-19,33.4197,33.69,33.4197,33.69,1341,33.4197,33.69,33.4197,33.69,1341,0.0,1.0
2024-09-20,32.9695,33.02,32.94,33.02,1645,32.9695,33.02,32.94,33.02,1645,0.0,1.0
2024-09-23,32.5975,32.7,32.59,32.59,622,32.5975,32.7,32.59,32.59,622,0.0,1.0
2024-09-24,32.5162,32.5442,32.41,32.41,3306,32.5162,32.5442,32.41,32.41,3306,0.0,1.0
2024-09-25,31.8834,32.045,31.8834,32.045,2009,31.8834,32.045,31.8834,32.045,2009,0.0,1.0
2024-09-26,32.3651,32.4,32.25,32.3,1113,32.3651,32.4,32.25,32.3,1113,0.0,1.0
2024-09-27,32.2976,32.4499,32.2976,32.435,1684,32.2976,32.4499,32.2976,32.435,1684,0.0,1.0
2024-09-30,32.4131,32.4131,32.3,32.3,2029,32.4131,32.4131,32.3,32.3,2029,0.0,1.0
2024-10-01,32.0364,32.03644,31.99,32.0289,772,32.0364,32.03644,31.99,32.0289,772,0.0,1.0
2024-10-02,32.0236,32.1081,31.75,31.75,3268,32.0236,32.1081,31.75,31.75,3268,0.0,1.0
2024-10-03,31.5598,31.84,31.4967,31.84,3459,31.5598,31.84,31.4967,31.84,3459,0.0,1.0
2024-10-04,31.7973,31.81,31.69,31.72,1098,31.7973,31.81,31.69,31.72,1098,0.0,1.0
2024-10-07,31.4438,31.679,31.4438,31.679,1884,31.4438,31.679,31.4438,31.679,1884,0.0,1.0
2024-10-08,31.6875,31.72,31.62,31.63,2141,31.6875,31.72,31.62,31.63,2141,0.0,1.0
2024-10-09,31.6166,31.64,31.585,31.6292,3244,31.6166,31.64,31.585,31.6292,3244,0.0,1.0
2024-10-10,31.5685,31.6,31.5032,31.6,4183,31.5685,31.6,31.5032,31.6,4183,0.0,1.0
2024-10-11,32.1687,32.1687,32.1,32.1,191,32.1687,32.1687,32.1,32.1,191,0.0,1.0
2024-10-14,32.3987,32.3987,32.3987,32.3987,91,32.3987,32.3987,32.3987,32.3987,91,0.0,1.0
2024-10-15,32.2501,32.43,32.22,32.43,3512,32.2501,32.43,32.22,32.43,3512,0.0,1.0
2024-10-16,32.2308,32.26,32.08,32.26,2272,32.2308,32.26,32.08,32.26,2272,0.0,1.0
2024-10-17,32.15,32.38,32.15,32.38,701,32.15,32.38,32.15,32.38,701,0.0,1.0
2024-10-18,32.3652,32.39,32.22,32.2477,3005,32.3652,32.39,32.22,32.2477,3005,0.0,1.0
2024-10-21,31.9319,32.29,31.86,32.28,6404,31.9319,32.29,31.86,32.28,6404,0.0,1.0
2024-10-22,31.4939,31.4939,31.335,31.4477,2164,31.4939,31.4939,31.335,31.4477,2164,0.0,1.0
2024-10-23,31.1515,31.31,31.02,31.31,2507,31.1515,31.31,31.02,31.31,2507,0.0,1.0
2024-10-24,30.8001,31.1682,30.8001,30.81,3095,30.8001,31.1682,30.8001,30.81,3095,0.0,1.0
2024-10-25,30.7152,30.95,30.7152,30.95,504,30.7152,30.95,30.7152,30.95,504,0.0,1.0
2024-10-28,30.9719,31.13,30.88,31.13,2243,30.9719,31.13,30.88,31.13,2243,0.0,1.0
2024-10-29,30.9457,31.0098,30.91,31.0041,1927,30.9457,31.0098,30.91,31.0041,1927,0.0,1.0
2024-10-30,30.7439,30.9,30.7439,30.79,3759,30.7439,30.9,30.7439,30.79,3759,0.0,1.0
2024-10-31,30.22,30.35,30.2,30.35,9658,30.22,30.35,30.2,30.35,9658,0.0,1.0
2024-11-01,30.5084,30.5629,30.4499,30.5629,5697,30.5084,30.5629,30.4499,30.5629,5697,0.0,1.0
2024-11-04,30.5648,30.73,30.54,30.73,5942,30.5648,30.73,30.54,30.73,5942,0.0,1.0
2024-11-05,30.9211,30.9211,30.6108,30.6108,1481,30.9211,30.9211,30.6108,30.6108,1481,0.0,1.0
2024-11-06,31.1126,31.1685,30.96,30.9772,2885,31.1126,31.1685,30.96,30.9772,2885,0.0,1.0
2024-11-07,31.2096,31.5,31.15,31.5,4071,31.2096,31.5,31.15,31.5,4071,0.0,1.0
2024-11-08,31.53,31.53,31.3,31.3,4382,31.53,31.53,31.3,31.3,4382,0.0,1.0
2024-11-11,31.4207,31.84,31.4207,31.59,6083,31.4207,31.84,31.4207,31.59,6083,0.0,1.0
2024-11-12,30.7991,31.23,30.7991,31.23,210,30.7991,31.23,30.7991,31.23,210,0.0,1.0
2024-11-13,30.945,31.11,30.945,31.07,733,30.945,31.11,30.945,31.07,733,0.0,1.0
2024-11-14,29.9639,30.66,29.9639,30.66,2250,29.9639,30.66,29.9639,30.66,2250,0.0,1.0
2024-11-15,28.55,29.06,28.55,28.95,3069,28.55,29.06,28.55,28.95,3069,0.0,1.0
2024-11-18,28.5476,28.59,28.3,28.44,8036,28.5476,28.59,28.3,28.44,8036,0.0,1.0
2024-11-19,28.8026,28.87,28.48,28.48,6161,28.8026,28.87,28.48,28.48,6161,0.0,1.0
2024-11-20,29.2407,29.2407,28.86,28.86,525,29.2407,29.2407,28.86,28.86,525,0.0,1.0
2024-11-21,29.5285,29.54,29.19,29.19,1360,29.5285,29.54,29.19,29.19,1360,0.0,1.0
2024-11-22,29.86,29.89,29.68,29.68,12943,29.86,29.89,29.68,29.68,12943,0.0,1.0
2024-11-25,30.4375,30.5666,30.39,30.39,17709,30.4375,30.5666,30.39,30.39,17709,0.0,1.0
2024-11-26,30.5493,30.5493,30.3963,30.4367,406,30.5493,30.5493,30.3963,30.4367,406,0.0,1.0
2024-11-27,30.8862,30.8862,30.65,30.65,1085,30.8862,30.8862,30.65,30.65,1085,0.0,1.0
2024-11-29,31.011,31.1,31.011,31.054,1315,31.011,31.1,31.011,31.054,1315,0.0,1.0
2024-12-02,31.0575,31.0575,30.83,30.955,14516,31.0575,31.0575,30.83,30.955,14516,0.0,1.0
2024-12-03,30.677,30.83,30.677,30.82,5824,30.677,30.83,30.677,30.82,5824,0.0,1.0
2024-12-04,31.05,31.09,30.7,30.7,5435,31.05,31.09,30.7,30.7,5435,0.0,1.0
2024-12-05,30.56,30.82,30.55,30.82,16168,30.56,30.82,30.55,30.82,16168,0.0,1.0
2024-12-06,31.0,31.0671,30.67,30.67,5712,31.0,31.0671,30.67,30.67,5712,0.0,1.0
2024-12-09,31.125,31.2,31.025,31.1,21193,31.125,31.2,31.025,31.1,21193,0.0,1.0
2024-12-10,30.7553,31.03,30.7553,30.99,1292,30.7553,31.03,30.7553,30.99,1292,0.0,1.0
2024-12-11,30.7816,30.92,30.7816,30.92,1555,30.7816,30.92,30.7816,30.92,1555,0.0,1.0
2024-12-12,30.388,30.54,30.388,30.54,255,30.388,30.54,30.388,30.54,255,0.0,1.0
2024-12-13,30.147,30.1728,30.07,30.11,4320,30.147,30.1728,30.07,30.11,4320,0.0,1.0
2024-12-16,30.3731,30.81,30.3731,30.53,17216,30.3731,30.81,30.3731,30.53,17216,0.0,1.0
2024-12-17,30.3318,30.47,30.25,30.37,3778,30.3318,30.47,30.25,30.37,3778,0.0,1.0
2024-12-18,29.07,30.26,29.07,30.26,4966,29.07,30.26,29.07,30.26,4966,0.0,1.0
2024-12-19,28.8629,28.8629,28.68,28.68,4205,28.8629,28.8629,28.68,28.68,4205,0.0,1.0
2024-12-20,29.1998,29.39,28.8,28.8,1093,29.1998,29.39,28.8,28.8,1093,0.0,1.0
2024-12-23,29.3679,29.3679,29.1127,29.13,2738,29.3679,29.3679,29.1127,29.13,2738,0.0,1.0
2024-12-24,29.79,29.79,29.31,29.31,4009,29.79,29.79,29.31,29.31,4009,0.0,1.0
2024-12-26,29.4639,29.95,29.295,29.95,2912,29.4639,29.95,29.295,29.95,2912,0.0,1.0
2024-12-27,29.27,29.46,29.24,29.46,2342,29.27,29.46,29.24,29.46,2342,0.0,1.0
2024-12-30,28.9354,29.08,28.86,28.86,491,28.9354,29.08,28.86,28.86,491,0.0,1.0
2024-12-31,28.85,28.96,28.84,28.96,861,28.85,28.96,28.84,28.96,861,0.0,1.0
2025-01-02,29.0172,29.25,29.0172,29.031,1582,29.0172,29.25,29.0172,29.031,1582,0.0,1.0
2025-01-03,29.3889,29.4,29.17,29.17,920,29.3889,29.4,29.17,29.17,920,0.0,1.0
2025-01-06,29.5913,29.5913,29.54,29.55,3008,29.5913,29.5913,29.54,29.55,3008,0.0,1.0
2025-01-07,29.8666,30.2,29.86,30.2,1061,29.8666,30.2,29.86,30.2,1061,0.0,1.0
2025-01-08,29.855,29.93,29.7,29.7,2567,29.855,29.93,29.7,29.7,2567,0.0,1.0
2025-01-10,29.4993,29.58,29.375,29.53,24315,29.4993,29.58,29.375,29.53,24315,0.0,1.0
2025-01-13,29.73,29.73,29.3,29.3,40212,29.73,29.73,29.3,29.3,40212,0.0,1.0
2025-01-14,29.105,29.63,29.01,29.63,47822,29.105,29.63,29.01,29.63,47822,0.0,1.0
2025-01-15,29.375,29.7,29.23,29.63,10352,29.375,29.7,29.23,29.63,10352,0.0,1.0
2025-01-16,29.3911,29.45,29.19,29.24,2404,29.3911,29.45,29.19,29.24,2404,0.0,1.0
2025-01-17,29.16,29.35,29.16,29.35,1343,29.16,29.35,29.16,29.35,1343,0.0,1.0
2025-01-21,30.095,30.095,29.64,29.65,3561,30.095,30.095,29.64,29.65,3561,0.0,1.0
2025-01-22,30.3425,30.4255,30.24,30.36,5311,30.3425,30.4255,30.24,30.36,5311,0.0,1.0
2025-01-23,30.72,30.74,29.99,30.34,16539,30.72,30.74,29.99,30.34,16539,0.0,1.0
2025-01-24,30.6655,30.9087,30.6301,30.68,1539,30.6655,30.9087,30.6301,30.68,1539,0.0,1.0
2025-01-27,30.6685,30.6685,30.39,30.39,2992,30.6685,30.6685,30.39,30.39,2992,0.0,1.0
2025-01-28,30.835,30.97,30.64,30.67,2785,30.835,30.97,30.64,30.67,2785,0.0,1.0
2025-01-29,30.3182,30.44,30.15,30.44,1618,30.3182,30.44,30.15,30.44,1618,0.0,1.0
2025-01-30,30.8735,31.0,30.7972,31.0,792,30.8735,31.0,30.7972,31.0,792,0.0,1.0
2025-01-31,30.6941,31.165,30.68,30.81,1438,30.6941,31.165,30.68,30.81,1438,0.0,1.0
2025-02-03,30.4859,30.58,30.23,30.23,2954,30.4859,30.58,30.23,30.23,2954,0.0,1.0
2025-02-04,30.563,30.59,30.32,30.53,1378,30.563,30.59,30.32,30.53,1378,0.0,1.0
2025-02-05,31.1078,31.114,30.88,30.88,1228,31.1078,31.114,30.88,30.88,1228,0.0,1.0
2025-02-06,30.8483,31.15,30.76,31.15,3985,30.8483,31.15,30.76,31.15,3985,0.0,1.0
2025-02-07,30.4708,30.94,30.34,30.94,3924,30.4708,30.94,30.34,30.94,3924,0.0,1.0
2025-02-10,30.0722,30.33,30.07,30.33,4149,30.0722,30.33,30.07,30.33,4149,0.0,1.0
2025-02-11,29.623,29.91,29.62,29.79,3729,29.623,29.91,29.62,29.79,3729,0.0,1.0
2025-02-12,29.745,29.745,29.41,29.41,384,29.745,29.745,29.41,29.41,384,0.0,1.0
2025-02-13,30.1628,30.1628,29.78,29.9,2918,30.1628,30.1628,29.78,29.9,2918,0.0,1.0
2025-02-14,30.2759,30.2759,30.2759,30.2759,105,30.2759,30.2759,30.2759,30.2759,105,0.0,1.0
2025-02-18,30.2622,30.2622,30.1646,30.1646,141,30.2622,30.2622,30.1646,30.1646,141,0.0,1.0
2025-02-19,30.6876,30.6876,30.16,30.16,20931,30.6876,30.6876,30.16,30.16,20931,0.0,1.0
2025-02-20,30.6298,30.65,30.58,30.64,654,30.6298,30.65,30.58,30.64,654,0.0,1.0
2025-02-21,30.081,30.2801,30.081,30.2801,954,30.081,30.2801,30.081,30.2801,954,0.0,1.0
2025-02-24,30.0751,30.1632,29.94,30.11,1057,30.0751,30.1632,29.94,30.11,1057,0.0,1.0
2025-02-25,29.7274,29.93,29.7274,29.93,358,29.7274,29.93,29.7274,29.93,358,0.0,1.0
2025-02-26,29.6591,29.6591,29.62,29.62,431,29.6591,29.6591,29.62,29.62,431,0.0,1.0
2025-02-27,29.0194,29.59,29.0194,29.59,1615,29.0194,29.59,29.0194,29.59,1615,0.0,1.0
2025-02-28,29.2653,29.2653,29.01,29.1548,388,29.2653,29.2653,29.01,29.1548,388,0.0,1.0
2025-03-03,28.4406,29.38,28.4406,29.38,2227,28.4406,29.38,28.4406,29.38,2227,0.0,1.0
2025-03-04,28.5803,28.89,28.0,28.08,8872,28.5803,28.89,28.0,28.08,8872,0.0,1.0
2025-03-05,29.08,29.08,28.87,28.88,6214,29.08,29.08,28.87,28.88,6214,0.0,1.0
2025-03-06,28.7071,29.06,28.58,28.58,2540,28.7071,29.06,28.58,28.58,2540,0.0,1.0
2025-03-07,28.7112,28.78,28.48,28.54,4925,28.7112,28.78,28.48,28.54,4925,0.0,1.0
2025-03-10,28.008,28.16,27.837,28.16,3571,28.008,28.16,27.837,28.16,3571,0.0,1.0
2025-03-11,27.9844,27.9844,27.6801,27.92,2860,27.9844,27.9844,27.6801,27.92,2860,0.0,1.0
2025-03-12,28.1205,28.26,28.1205,28.26,3594,28.1205,28.26,28.1205,28.26,3594,0.0,1.0
2025-03-13,27.6843,27.75,27.68,27.75,845,27.6843,27.75,27.68,27.75,845,0.0,1.0
2025-03-14,28.1778,28.21,27.99,27.99,2997,28.1778,28.21,27.99,27.99,2997,0.0,1.0
2025-03-17,28.7052,28.7052,28.03,28.03,8950,28.7052,28.7052,28.03,28.03,8950,0.0,1.0
2025-03-18,28.21,28.24,28.1672,28.17,615,28.21,28.24,28.1672,28.17,615,0.0,1.0
2025-03-19,28.5128,28.5128,28.235,28.235,901,28.5128,28.5128,28.235,28.235,901,0.0,1.0
2025-03-20,28.188,28.188,28.188,28.188,204,28.188,28.188,28.188,28.188,204,0.0,1.0
2025-03-21,28.4094,28.4094,28.0,28.0,677,28.4094,28.4094,28.0,28.0,677,0.0,1.0
2025-03-24,28.9212,28.94,28.8162,28.8162,977,28.9212,28.94,28.8162,28.8162,977,0.0,1.0
2025-03-25,28.5069,28.78,28.41,28.77,1058,28.5069,28.78,28.41,28.77,1058,0.0,1.0
2025-03-26,27.9238,27.9238,27.9238,27.9238,208,27.9238,27.9238,27.9238,27.9238,208,0.0,1.0
2025-03-27,27.8752,27.9601,27.86,27.9601,420,27.8752,27.9601,27.86,27.9601,420,0.0,1.0
2025-03-28,27.38,27.38,27.38,27.38,1224,27.38,27.38,27.38,27.38,1224,0.0,1.0
2025-03-31,27.0018,27.0018,26.84,26.85,3887,27.0018,27.0018,26.84,26.85,3887,0.0,1.0
2025-04-01,26.5074,26.81,26.3988,26.81,890,26.5074,26.81,26.3988,26.81,890,0.0,1.0
2025-04-02,27.0338,27.0338,26.83,26.83,845,27.0338,27.0338,26.83,26.83,845,0.0,1.0
2025-04-03,26.3369,26.3369,26.3369,26.3369,97,26.3369,26.3369,26.3369,26.3369,97,0.0,1.0
2025-04-04,24.9051,25.12,24.843194,24.96,1149,24.9051,25.12,24.843194,24.96,1149,0.0,1.0
2025-04-07,24.8289,24.95,23.74,23.98,6866,24.8289,24.95,23.74,23.98,6866,0.0,1.0
2025-04-08,23.9595,24.915,23.9595,24.915,2884,23.9595,24.915,23.9595,24.915,2884,0.0,1.0
2025-04-09,25.932,25.932,23.88,23.9,1762,25.932,25.932,23.88,23.9,1762,0.0,1.0
2025-04-10,24.6059,25.02,24.28,25.02,1408,24.6059,25.02,24.28,25.02,1408,0.0,1.0
2025-04-11,25.5047,25.5047,24.31,24.31,894,25.5047,25.5047,24.31,24.31,894,0.0,1.0
2025-04-14,26.0869,26.0869,25.77,25.79,8273,26.0869,26.0869,25.77,25.79,8273,0.0,1.0
2025-04-15,25.9649,26.04,25.76,25.99,2479,25.9649,26.04,25.76,25.99,2479,0.0,1.0
2025-04-16,25.6585,25.94,25.52,25.94,2836,25.6585,25.94,25.52,25.94,2836,0.0,1.0
2025-04-17,25.8188,25.8188,25.72,25.76,925,25.8188,25.8188,25.72,25.76,925,0.0,1.0
2025-04-21,25.4311,25.49,25.25,25.49,1048,25.4311,25.49,25.25,25.49,1048,0.0,1.0
2025-04-22,26.14,26.14,26.14,26.14,561,26.14,26.14,26.14,26.14,561,0.0,1.0
2025-04-23,26.6002,27.01,26.6002,26.8,535,26.6002,27.01,26.6002,26.8,535,0.0,1.0
2025-04-24,27.1249,27.1249,26.74,26.74,353,27.1249,27.1249,26.74,26.74,353,0.0,1.0
2025-04-25,26.9857,26.9857,26.85,26.85,205,26.9857,26.9857,26.85,26.85,205,0.0,1.0
2025-04-28,27.068,27.068,27.068,27.068,14,27.068,27.068,27.068,27.068,14,0.0,1.0
2025-04-29,27.2438,27.2438,27.2438,27.2438,112,27.2438,27.2438,27.2438,27.2438,112,0.0,1.0
2025-04-30,27.2416,27.2416,27.2416,27.2416,159,27.2416,27.2416,27.2416,27.2416,159,0.0,1.0
2025-05-01,26.8756,26.9499,26.83,26.91,1284,26.8756,26.9499,26.83,26.91,1284,0.0,1.0
2025-05-02,27.4895,27.4895,27.4895,27.4895,13,27.4895,27.4895,27.4895,27.4895,13,0.0,1.0
2025-05-05,27.2761,27.2761,27.2761,27.2761,103,27.2761,27.2761,27.2761,27.2761,103,0.0,1.0
2025-05-06,26.0049,26.62,25.95,26.62,592,26.0049,26.62,25.95,26.62,592,0.0,1.0
2025-05-07,26.044,26.06,26.044,26.06,169,26.044,26.06,26.044,26.06,169,0.0,1.0
2025-05-08,26.1367,26.273998,26.1367,26.273998,882,26.1367,26.273998,26.1367,26.273998,882,0.0,1.0
2025-05-09,25.6632,26.31,25.6632,26.31,401,25.6632,26.31,25.6632,26.31,401,0.0,1.0
2025-05-12,26.5055,26.5055,26.19,26.2,2700,26.5055,26.5055,26.19,26.2,2700,0.0,1.0
2025-05-13,26.2192,26.48,26.18,26.46,8788,26.2192,26.48,26.18,26.46,8788,0.0,1.0
2025-05-14,25.6339,25.71,25.6101,25.6101,337,25.6339,25.71,25.6101,25.6101,337,0.0,1.0
2025-05-15,25.8598,25.8598,25.8598,25.8598,57,25.8598,25.8598,25.8598,25.8598,57,0.0,1.0
2025-05-16,26.1861,26.1861,26.0,26.0,303,26.1861,26.1861,26.0,26.0,303,0.0,1.0
2025-05-19,26.3437,26.3437,26.09,26.129,3804,26.3437,26.3437,26.09,26.129,3804,0.0,1.0
2025-05-20,26.4873,26.4873,26.23,26.23,177,26.4873,26.4873,26.23,26.23,177,0.0,1.0
2025-05-21,25.8998,26.3016,25.8998,26.3016,37202,25.8998,26.3016,25.8998,26.3016,37202,0.0,1.0
2025-05-22,25.7948,25.85,25.64,25.64,650,25.7948,25.85,25.64,25.64,650,0.0,1.0
2025-05-23,25.7671,25.7671,24.94,24.94,297,25.7671,25.7671,24.94,24.94,297,0.0,1.0
2025-05-27,26.1632,26.1632,26.11,26.11,140,26.1632,26.1632,26.11,26.11,140,0.0,1.0
2025-05-28,25.8423,25.91,25.8423,25.9099,1033,25.8423,25.91,25.8423,25.9099,1033,0.0,1.0
2025-05-29,26.0233,26.0233,26.0233,26.0233,6,26.0233,26.0233,26.0233,26.0233,6,0.0,1.0
2025-05-30,25.8938,25.8938,25.8938,25.8938,10,25.8938,25.8938,25.8938,25.8938,10,0.0,1.0
2025-06-02,26.2127,26.2127,26.06,26.06,162,26.2127,26.2127,26.06,26.06,162,0.0,1.0
2025-06-03,26.5094,26.5396,26.5011,26.5396,434,26.5094,26.5396,26.5011,26.5396,434,0.0,1.0
2025-06-04,26.8114,26.8114,26.8114,26.8114,220,26.8114,26.8114,26.8114,26.8114,220,0.0,1.0
2025-06-05,26.6014,26.92,26.5101,26.92,1586,26.6014,26.92,26.5101,26.92,1586,0.0,1.0
2025-06-06,26.9082,26.9082,26.9082,26.9082,9,26.9082,26.9082,26.9082,26.9082,9,0.0,1.0
2025-06-09,27.157,27.157,27.157,27.157,65,27.157,27.157,27.157,27.157,65,0.0,1.0
2025-06-10,27.5296,27.545,27.5296,27.545,2058,27.5296,27.545,27.5296,27.545,2058,0.0,1.0
2025-06-11,27.5469,27.73,27.5469,27.73,597,27.5469,27.73,27.5469,27.73,597,0.0,1.0
2025-06-12,27.5512,27.5512,27.5512,27.5512,24,27.5512,27.5512,27.5512,27.5512,24,0.0,1.0
2025-06-13,27.2961,27.6093,27.16,27.16,820,27.2961,27.6093,27.16,27.16,820,0.0,1.0
2025-06-16,27.4398,27.4398,27.38,27.39,1854,27.4398,27.4398,27.38,27.39,1854,0.0,1.0
2025-06-17,27.0228,27.0228,27.0228,27.0228,105,27.0228,27.0228,27.0228,27.0228,105,0.0,1.0
2025-06-18,27.2207,27.2207,26.9001,26.9001,323,27.2207,27.2207,26.9001,26.9001,323,0.0,1.0
2025-06-20,27.27,27.27,27.105,27.105,6926,27.27,27.27,27.105,27.105,6926,0.0,1.0
2025-06-23,27.2248,27.25,27.19,27.19,358,27.2248,27.25,27.19,27.19,358,0.0,1.0
2025-06-24,27.6934,27.6934,27.6934,27.6934,7,27.6934,27.6934,27.6934,27.6934,7,0.0,1.0
2025-06-25,27.6011,27.64,27.49,27.49,477,27.6011,27.64,27.49,27.49,477,0.0,1.0
2025-06-26,27.7438,27.7438,27.65,27.65,170,27.7438,27.7438,27.65,27.65,170,0.0,1.0
2025-06-27,27.6179,27.8,27.6179,27.8,235,27.6179,27.8,27.6179,27.8,235,0.0,1.0
2025-06-30,27.7132,27.7132,27.7132,27.7132,68,27.7132,27.7132,27.7132,27.7132,68,0.0,1.0
2025-07-01,27.6811,27.72,27.645,27.705,25361,27.6811,27.72,27.645,27.705,25361,0.0,1.0
2025-07-02,28.05,28.05,27.68,27.68,1697,28.05,28.05,27.68,27.68,1697,0.0,1.0
2025-07-03,28.1151,28.1151,28.1151,28.1151,200,28.1151,28.1151,28.1151,28.1151,200,0.0,1.0
2025-07-07,27.6497,27.73,27.6199,27.73,894,27.6497,27.73,27.6199,27.73,894,0.0,1.0
2025-07-08,27.9409,28.0167,27.77,27.77,3962,27.9409,28.0167,27.77,27.77,3962,0.0,1.0
2025-07-09,28.362,28.362,28.33,28.33,560,28.362,28.362,28.33,28.33,560,0.0,1.0
2025-07-10,28.5025,28.5025,28.5025,28.5025,122,28.5025,28.5025,28.5025,28.5025,122,0.0,1.0
2025-07-11,28.06,28.32,28.05,28.15,44225,28.06,28.32,28.05,28.15,44225,0.0,1.0
2025-07-14,28.0147,28.16,28.0147,28.04,18877,28.0147,28.16,28.0147,28.04,18877,0.0,1.0
2025-07-15,27.375,27.59,27.36,27.47,27595,27.375,27.59,27.36,27.47,27595,0.0,1.0
2025-07-16,27.5781,27.58,27.43,27.49,10892,27.5781,27.58,27.43,27.49,10892,0.0,1.0
2025-07-17,27.5012,27.7194,27.44,27.7194,6818,27.5012,27.7194,27.44,27.7194,6818,0.0,1.0
2025-07-18,27.1333,27.42,27.1333,27.42,56045,27.1333,27.42,27.1333,27.42,56045,0.0,1.0
2025-07-21,27.06,27.37,26.9907,27.37,1111,27.06,27.37,26.9907,27.37,1111,0.0,1.0
2025-07-22,27.9464,27.9464,27.74,27.78,717,27.9464,27.9464,27.74,27.78,717,0.0,1.0
2025-07-23,28.2722,28.32,28.24,28.27,5513,28.2722,28.32,28.24,28.27,5513,0.0,1.0
2025-07-24,28.4,28.57,28.39,28.57,1037,28.4,28.57,28.39,28.57,1037,0.0,1.0
2025-07-25,28.311,28.39,28.21,28.21,9585,28.311,28.39,28.21,28.21,9585,0.0,1.0
2025-07-28,28.225,28.35,28.215,28.26,20646,28.225,28.35,28.215,28.26,20646,0.0,1.0
2025-07-29,28.0788,28.21,28.0788,28.21,736,28.0788,28.21,28.0788,28.21,736,0.0,1.0
2025-07-30,28.0983,28.38,27.99,28.315,5064,28.0983,28.38,27.99,28.315,5064,0.0,1.0
2025-07-31,27.789,28.22,27.759,28.21,12503,27.789,28.22,27.759,28.21,12503,0.0,1.0
2025-08-01,27.8503,27.93,27.71,27.71,21168,27.8503,27.93,27.71,27.71,21168,0.0,1.0
2025-08-04,28.1079,28.11,27.7,27.74,9427,28.1079,28.11,27.7,27.74,9427,0.0,1.0
2025-08-05,27.9773,28.11,27.9401,27.99,3098,27.9773,28.11,27.9401,27.99,3098,0.0,1.0
2025-08-06,27.5981,27.5981,27.5386,27.5386,397,27.5981,27.5981,27.5386,27.5386,397,0.0,1.0
2025-08-07,27.6432,27.6432,27.556,27.63,2152,27.6432,27.6432,27.556,27.63,2152,0.0,1.0
2025-08-08,27.8914,27.8914,27.83,27.83,263,27.8914,27.8914,27.83,27.83,263,0.0,1.0
2025-08-11,28.0154,28.08,27.99,28.07,2495,28.0154,28.08,27.99,28.07,2495,0.0,1.0
2025-08-12,28.632,28.632,28.1,28.1,1079,28.632,28.632,28.1,28.1,1079,0.0,1.0
2025-08-13,29.2606,29.2606,28.887,29.0,1450,29.2606,29.2606,28.887,29.0,1450,0.0,1.0
2025-08-14,29.3659,29.3659,29.27,29.27,107,29.3659,29.3659,29.27,29.27,107,0.0,1.0
2025-08-15,29.58,29.68,29.44,29.44,28762,29.58,29.68,29.44,29.44,28762,0.0,1.0
2025-08-18,29.4791,29.61,29.4791,29.6,7275,29.4791,29.61,29.4791,29.6,7275,0.0,1.0
2025-08-19,29.2767,29.63,29.2767,29.6,306,29.2767,29.63,29.2767,29.6,306,0.0,1.0
2025-08-20,29.3563,29.42,29.26,29.27,6645,29.3563,29.42,29.26,29.27,6645,0.0,1.0
2025-08-21,29.4705,29.4705,29.35,29.35,174,29.4705,29.4705,29.35,29.35,174,0.0,1.0
2025-08-22,29.8889,30.13,29.8889,30.039,24353,29.8889,30.13,29.8889,30.039,24353,0.0,1.0
2025-08-25,29.3627,29.89,29.32,29.89,5456,29.3627,29.89,29.32,29.89,5456,0.0,1.0
2025-08-26,29.72,29.72,29.52,29.52,3463,29.72,29.72,29.52,29.52,3463,0.0,1.0
2025-08-27,29.6689,29.6689,29.5,29.5,166,29.6689,29.6689,29.5,29.5,166,0.0,1.0
2025-08-28,29.8531,29.87,29.8531,29.87,291,29.8531,29.87,29.8531,29.87,291,0.0,1.0
2025-08-29,29.8571,29.8571,29.8571,29.8571,103,29.8571,29.8571,29.8571,29.8571,103,0.0,1.0
2025-09-02,30.23,30.33,30.03,30.32,17186,30.23,30.33,30.03,30.32,17186,0.0,1.0
2025-09-03,30.191,30.43,30.191,30.43,125,30.191,30.43,30.191,30.43,125,0.0,1.0
2025-09-04,30.2595,30.2595,30.01,30.13,1026,30.2595,30.2595,30.01,30.13,1026,0.0,1.0
2025-09-05,30.6241,30.68,30.44,30.44,6254,30.6241,30.68,30.44,30.44,6254,0.0,1.0
2025-09-08,30.5057,30.5057,30.44,30.44,271,30.5057,30.5057,30.44,30.44,271,0.0,1.0
2025-09-09,30.643,30.643,30.5601,30.62,14264,30.643,30.643,30.5601,30.62,14264,0.0,1.0
2025-09-10,30.1095,30.23,30.1095,30.23,201,30.1095,30.23,30.1095,30.23,201,0.0,1.0
2025-09-11,30.7907,30.85,30.58,30.58,806,30.7907,30.85,30.58,30.58,806,0.0,1.0
2025-09-12,30.2638,30.45,30.2638,30.349,13771,30.2638,30.45,30.2638,30.349,13771,0.0,1.0
2025-09-15,30.2761,30.2761,30.13,30.14,804,30.2761,30.2761,30.13,30.14,804,0.0,1.0
2025-09-16,30.4478,30.4478,30.4478,30.4478,33,30.4478,30.4478,30.4478,30.4478,33,0.0,1.0
2025-09-17,30.4422,30.64,30.4422,30.64,547,30.4422,30.64,30.4422,30.64,547,0.0,1.0
2025-09-18,30.9706,30.9706,30.715,30.715,687,30.9706,30.9706,30.715,30.715,687,0.0,1.0
2025-09-19,30.8862,30.975,30.8,30.975,2570,30.8862,30.975,30.8,30.975,2570,0.0,1.0
2025-09-22,31.0389,31.0389,31.0389,31.0389,86,31.0389,31.0389,31.0389,31.0389,86,0.0,1.0
2025-09-23,30.7742,30.83,30.7742,30.83,1813,30.7742,30.83,30.7742,30.83,1813,0.0,1.0
2025-09-24,30.2956,30.2956,30.2956,30.2956,34,30.2956,30.2956,30.2956,30.2956,34,0.0,1.0
2025-09-25,29.8484,29.93,29.8,29.9018,3999,29.8484,29.93,29.8,29.9018,3999,0.0,1.0
2025-09-26,30.1543,30.25,30.13,30.139,6873,30.1543,30.25,30.13,30.139,6873,0.0,1.0
2025-09-29,30.4973,30.4973,30.44,30.44,326,30.4973,30.4973,30.44,30.44,326,0.0,1.0
2025-09-30,30.9506,30.9506,30.9506,30.9506,4,30.9506,30.9506,30.9506,30.9506,4,0.0,1.0
2025-10-01,31.8219,31.87,31.6499,31.65,40030,31.8219,31.87,31.6499,31.65,40030,0.0,1.0
2025-10-02,32.0452,32.0452,31.81,31.82,1594,32.0452,32.0452,31.81,31.82,1594,0.0,1.0
2025-10-03,32.434,32.62,32.434,32.48,28503,32.434,32.62,32.434,32.48,28503,0.0,1.0
2025-10-06,32.4965,32.57,32.4965,32.57,1972,32.4965,32.57,32.4965,32.57,1972,0.0,1.0
2025-10-07,32.4299,32.4299,32.335,32.335,1807,32.4299,32.4299,32.335,32.335,1807,0.0,1.0
2025-10-08,33.0126,33.13,33.0,33.0,607,33.0126,33.13,33.0,33.0,607,0.0,1.0
2025-10-09,32.9093,32.9093,32.9093,32.9093,6,32.9093,32.9093,32.9093,32.9093,6,0.0,1.0
2025-10-10,32.22,32.62,32.22,32.62,26930,32.22,32.62,32.22,32.62,26930,0.0,1.0
2025-10-13,32.4861,32.4861,32.4861,32.4861,59,32.4861,32.4861,32.4861,32.4861,59,0.0,1.0
2025-10-14,32.4989,32.4989,32.2,32.2,1866,32.4989,32.4989,32.2,32.2,1866,0.0,1.0
2025-10-15,33.1313,33.31,33.01,33.1,4219,33.1313,33.31,33.01,33.1,4219,0.0,1.0
2025-10-16,33.39,33.87,33.35,33.62,2686,33.39,33.87,33.35,33.62,2686,0.0,1.0
2025-10-17,33.1378,33.15,33.13,33.13,2932,33.1378,33.15,33.13,33.13,2932,0.0,1.0
2025-10-20,34.219,34.219,34.219,34.219,112,34.219,34.219,34.219,34.219,112,0.0,1.0
2025-10-21,33.745,33.745,33.745,33.745,88,33.745,33.745,33.745,33.745,88,0.0,1.0
2025-10-22,33.3808,33.3808,33.1206,33.332,4801,33.3808,33.3808,33.1206,33.332,4801,0.0,1.0
2025-10-23,33.8489,33.8489,33.8489,33.8489,17,33.8489,33.8489,33.8489,33.8489,17,0.0,1.0
2025-10-24,34.2078,34.255,34.2078,34.24,503,34.2078,34.255,34.2078,34.24,503,0.0,1.0
2025-10-27,34.52,34.52,34.3501,34.44,1013,34.52,34.52,34.3501,34.44,1013,0.0,1.0
2025-10-28,34.2546,34.36,34.2546,34.36,1332,34.2546,34.36,34.2546,34.36,1332,0.0,1.0
2025-10-29,34.2231,34.2231,34.2231,34.2231,122,34.2231,34.2231,34.2231,34.2231,122,0.0,1.0
2025-10-30,34.797,35.055,34.74,34.74,2449,34.797,35.055,34.74,34.74,2449,0.0,1.0
2025-10-31,35.2519,35.2519,35.2519,35.2519,188,35.2519,35.2519,35.2519,35.2519,188,0.0,1.0
2025-11-03,35.1203,35.25,34.77,35.25,437,35.1203,35.25,34.77,35.25,437,0.0,1.0
2025-11-04,34.855,34.855,34.855,34.855,131,34.855,34.855,34.855,34.855,131,0.0,1.0
2025-11-05,34.9731,34.9731,34.9731,34.9731,32,34.9731,34.9731,34.9731,34.9731,32,0.0,1.0
2025-11-06,34.755,34.755,34.61,34.61,704,34.755,34.755,34.61,34.61,704,0.0,1.0
2025-11-07,34.385,34.385,34.385,34.385,135,34.385,34.385,34.385,34.385,135,0.0,1.0
2025-11-10,34.905,34.905,34.53,34.68,446,34.905,34.905,34.53,34.68,446,0.0,1.0
2025-11-11,35.3814,35.3814,35.3814,35.3814,130,35.3814,35.3814,35.3814,35.3814,130,0.0,1.0
2025-11-12,35.4675,35.4675,35.4675,35.4675,67,35.4675,35.4675,35.4675,35.4675,67,0.0,1.0
2025-11-13,34.825,35.1,34.825,35.1,419,34.825,35.1,34.825,35.1,419,0.0,1.0
2025-11-14,34.888,34.888,34.465,34.465,744,34.888,34.888,34.465,34.465,744,0.0,1.0
2025-11-17,34.9889,35.23,34.9889,35.23,929,34.9889,35.23,34.9889,35.23,929,0.0,1.0
2025-11-18,35.1841,35.1841,35.1841,35.1841,184,35.1841,35.1841,35.1841,35.1841,184,0.0,1.0
2025-11-19,35.6606,35.6606,35.2925,35.2925,689,35.6606,35.6606,35.2925,35.2925,689,0.0,1.0
2025-11-20,35.5936,36.399,35.5936,36.399,22739,35.5936,36.399,35.5936,36.399,22739,0.0,1.0
2025-11-21,36.78,36.89,35.93,35.93,5996,36.78,36.89,35.93,35.93,5996,0.0,1.0
2025-11-24,37.7731,37.7731,36.88,36.88,10405,37.7731,37.7731,36.88,36.88,10405,0.0,1.0
2025-11-25,37.982,37.982,37.79,37.9,3382,37.982,37.982,37.79,37.9,3382,0.0,1.0
2025-11-26,38.0784,38.11,37.9,37.9,1738,38.0784,38.11,37.9,37.9,1738,0.0,1.0