date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2019-03-20,24.88,25.25,24.775,24.95,103299,21.4780967793412,21.7975057748539,21.38745368602,21.538525508222,119660.468355466,0.0,1.0
2019-03-21,25.239,25.53,25.0,25.53,14624,21.7880098317441,22.039220690377,21.581688885994,22.039220690377,16940.2868297886,0.0,1.0
2019-03-22,24.959,25.24,24.959,25.14,19224,21.5462949162209,21.7888730992995,21.5462949162209,21.7025463437555,22268.8781465986,0.0,1.0
2019-03-25,25.17,25.29,24.92,25.29,1294,21.7284443704187,21.8320364770715,21.5126274815588,21.8320364770715,1498.95590520696,0.0,1.0
2019-03-26,25.268,25.6,25.21,25.6,6691,21.8130445908518,22.0996494192578,21.7629750726363,22.0996494192578,7750.78358712501,0.0,1.0
2019-03-27,25.348,25.76,25.24,25.76,7644,21.882105995287,22.2377722281282,21.7888730992995,22.2377722281282,8854.72870123801,0.0,1.0
2019-03-28,25.425,25.425,25.25,25.4,4702,21.9485775970559,21.9485775970559,21.7975057748539,21.9269959081699,5446.74703731306,0.0,1.0
2019-03-29,25.336,25.529,25.31,25.48,5559,21.8717467846217,22.0383574228216,21.8493018281803,21.9960573126051,6439.48676742309,0.0,1.0
2019-04-01,25.541,25.7,25.37,25.7,2933,22.0487166334869,22.1859761748018,21.9010978815067,22.1859761748018,3397.55615917465,0.0,1.0
2019-04-02,25.608,25.608,25.3,25.3,3180,22.1065555597013,22.1065555597013,21.8406691526259,21.8406691526259,3683.67834509902,0.0,1.0
2019-04-03,25.722,25.789,25.694,25.71,4474,22.2049680610215,22.2628069872359,22.1807965694692,22.1946088503562,5182.63425030596,0.0,1.0
2019-04-04,25.924,25.924,25.84,25.9,1029,22.3793481072203,22.3793481072203,22.3068336325634,22.3586296858898,1191.98270978204,0.0,1.0
2019-04-05,26.158,26.158,26.07,26.09,1115,22.5813527151932,22.5813527151932,22.5053851703145,22.5226505214233,1291.60419961805,0.0,1.0
2019-04-08,26.133,26.3,26.096,26.3,3543,22.5597710263072,22.7039367080657,22.527830126756,22.7039367080657,4104.17370336032,0.0,1.0
2019-04-09,25.842,26.06,25.842,26.06,3698,22.3085601676743,22.4967524947601,22.3085601676743,22.4967524947601,4283.72406294846,0.0,1.0
2019-04-10,26.121,26.121,25.95,25.95,1390,22.5494118156419,22.5494118156419,22.4017930636617,22.4017930636617,1610.16128920995,0.0,1.0
2019-04-11,26.246,26.246,26.209,26.23,1393,22.6573202600719,22.6573202600719,22.6253793605206,22.6435079791849,1613.63645746004,0.0,1.0
2019-04-12,26.372,26.56,26.247,26.56,3770,22.7660919720573,22.92838627248,22.6581835276274,22.92838627248,4367.12810095072,0.0,1.0
2019-04-15,26.317,26.42,26.28,26.42,2141,22.7186122565081,22.8075288147184,22.6866713569569,22.8075288147184,2480.11174115,0.0,1.0
2019-04-16,26.1904,26.258,26.1302,26.2499,2145,22.6093225839895,22.6676794707372,22.557353877152,22.6606870035381,2484.74529881678,0.0,1.0
2019-04-17,26.126,26.14,26.038,26.11,1896,22.5537281534191,22.5658138991953,22.4777606085404,22.5399158725321,2196.30633405904,0.0,1.0
2019-04-18,26.18,26.24,26.072,26.2,2758,22.6003446014129,22.6521406547393,22.5071117054254,22.6176099525217,3194.83801125254,0.0,1.0
2019-04-22,25.892,26.61,25.892,26.61,1987,22.3517235454462,22.971549650252,22.3517235454462,22.971549650252,2301.71977097854,0.0,1.0
2019-04-23,26.172,26.193,26.045,26.045,8101,22.5934384609694,22.6115670796336,22.4838034814285,22.4838034814285,9384.11266466888,0.0,1.0
2019-04-24,26.32,26.385,26.16,26.16,3065,22.7212020591745,22.777314450278,22.5830792503041,22.5830792503041,3550.46356217876,0.0,1.0
2019-04-25,26.175,26.235,25.99,26.135,4700,22.5960282636357,22.6478243169621,22.4363237658793,22.5614975614181,5444.43025847967,0.0,1.0
2019-04-26,26.2622,26.3,26.1428,26.1428,1090,22.67130519447,22.7039367080657,22.5682310483505,22.5682310483505,1262.64446420061,0.0,1.0
2019-04-29,26.214,26.32,26.214,26.25,12377,22.6296956982978,22.7212020591745,22.6296956982978,22.6607733302937,14337.3858104687,0.0,1.0
2019-04-30,26.331,26.331,26.18,26.18,1102,22.7306980022843,22.7306980022843,22.6003446014129,22.6003446014129,1276.54513720098,0.0,1.0
2019-05-01,26.254,26.49,26.254,26.49,1057,22.6642264005154,22.8679575435992,22.6642264005154,22.8679575435992,1224.41761344958,0.0,1.0
2019-05-02,26.349,26.37,26.205,26.205,1157,22.7462368182822,22.7643654369464,22.6219262902989,22.6219262902989,1340.25655511936,0.0,1.0
2019-05-03,26.551,26.56,26.385,26.426,1063,22.920616864481,22.92838627248,22.777314450278,22.8127084200511,1231.36794994977,0.0,1.0
2019-05-06,26.41,26.43,26.01,26.01,2262,22.798896139164,22.8161614902728,22.4535891169881,22.4535891169881,2620.27686057043,0.0,1.0
2019-05-07,25.968,26.26,25.85,26.26,3860,22.4173318796597,22.6694060058481,22.3154663081178,22.6694060058481,4471.38314845351,0.0,1.0
2019-05-08,25.849,25.98,25.849,25.95,2685,22.3146030405623,22.4276910903249,22.3146030405623,22.4017930636617,3110.2755838336,0.0,1.0
2019-05-09,25.901,25.924,25.62,25.8,2440,22.3594929534452,22.3793481072203,22.1169147703666,22.2723029303458,2826.47017674264,0.0,1.0
2019-05-10,26.014,26.014,25.62,25.62,1057,22.4570421872099,22.4570421872099,22.1169147703666,22.1169147703666,1224.41761344958,0.0,1.0
2019-05-13,25.638,25.686,25.58,25.6,1494,22.1324535863645,22.1738904290257,22.082384068149,22.0996494192578,1730.63378854652,0.0,1.0
2019-05-14,25.863,25.96,25.69,25.69,1300,22.3395514729145,22.4233366677053,22.1901201461228,22.1901201461228,1505.03916968811,0.0149,1.0
2019-05-15,25.946,25.99,25.78,25.78,1246,22.4112439591788,22.4492496145478,22.2678589866503,22.2678589866503,1442.52215802414,0.0,1.0
2019-05-16,26.129,26.203,25.988,25.988,1051,22.569312934918,22.6332315371295,22.4475220847583,22.4475220847583,1216.76628257092,0.0,1.0
2019-05-17,26.015,26.15,26.015,26.03,3239,22.4708437369165,22.5874519977077,22.4708437369165,22.4838002103378,3749.86297739983,0.0,1.0
2019-05-20,25.759,25.95,25.759,25.95,1024,22.2497199238606,22.4146990187578,22.2497199238606,22.4146990187578,1185.50777673894,0.0,1.0
2019-05-21,26.031,26.09,25.92,25.93,1400,22.4846639752325,22.5356261040227,22.3887860719153,22.3974237208628,1620.81141351027,0.0,1.0
2019-05-22,25.811,25.857,25.811,25.834,1642,22.2946356983875,22.334368883546,22.2946356983875,22.3145022909668,1900.9802435599,0.0,1.0
2019-05-23,25.607,25.65,25.58,25.65,9243,22.1184276598586,22.1555695503328,22.0951060077003,22.1555695503328,10700.8284964824,0.0,1.0
2019-05-24,25.855,25.855,25.75,25.75,3488,22.3326413537565,22.3326413537565,22.2419460398078,22.2419460398078,4038.13586451702,0.0,1.0
2019-05-28,25.555,25.85,25.555,25.85,1454,22.0735118853316,22.3283225292828,22.0735118853316,22.3283225292828,1683.32842517423,0.0,1.0
2019-05-29,25.284,25.35,25.284,25.35,1657,21.8394315988544,21.8964400819079,21.8394315988544,21.8964400819079,1918.34608013322,0.0,1.0
2019-05-30,25.28,25.46,25.235,25.46,610,21.8359765392754,21.9914542203304,21.7971071190116,21.9914542203304,706.210687315188,0.0,1.0
2019-05-31,25.164,25.168,25.0,25.01,1019,21.7357798114844,21.7392348710634,21.5941223687454,21.6027600176929,1179.71916454783,0.0,1.0
2019-06-03,25.355,25.378,25.352,25.352,601,21.9007589063816,21.9206254989609,21.8981676116974,21.8981676116974,695.791185371195,0.0,1.0
2019-06-04,25.7963,25.7963,25.51,25.5538,1415,22.2819383544347,22.2819383544347,22.0346424650679,22.0724753674579,1638.17725008359,0.0,1.0
2019-06-05,26.013,26.013,25.7,25.7,532,22.469116207127,22.469116207127,22.1987577950703,22.1987577950703,615.908337133902,0.0,1.0
2019-06-06,25.896,25.95,25.896,25.91,1321,22.3680557144413,22.4146990187578,22.3680557144413,22.3801484229678,1529.35134089076,0.0,1.0
2019-06-07,26.0485,26.11,26.0259,26.0259,1142,22.4997798608906,22.5529014019177,22.4802587742693,22.4802587742693,1322.11902444909,0.0,1.0
2019-06-10,26.1204,26.259,26.1204,26.259,973,22.5618845568231,22.6816023712355,22.5618845568231,22.6816023712355,1126.46393238964,0.0,1.0
2019-06-11,26.047,26.173,26.047,26.173,6696,22.5315664090174,22.6405608178759,22.5315664090174,22.6405608178759,7740.72733488244,0.0383,1.0
2019-06-12,26.036,26.09,26.036,26.063,2019,22.5220510241171,22.5687629136278,22.5220510241171,22.5454069688725,2334.00963099277,0.0,1.0
2019-06-13,26.276,26.34,26.25,26.25,1100,22.7296594219427,22.7850216613629,22.7071685121783,22.7071685121783,1271.62486086778,0.0,1.0
2019-06-14,26.386,26.386,26.305,26.305,1121,22.8248132709461,22.8248132709461,22.75474543668,22.75474543668,1295.90133548435,0.0,1.0
2019-06-17,26.38,26.4,26.371,26.4,630,22.8196230610005,22.8369237608193,22.811837746082,22.8369237608193,728.294238497003,0.0,1.0
2019-06-18,26.396,26.43,26.396,26.4,663,22.8334636208555,22.8628748105475,22.8334636208555,22.8369237608193,766.442984323038,0.0,1.0
2019-06-19,26.4117,26.435,26.2242,26.305,603,22.8470446702133,22.8671999855022,22.684850609412,22.75474543668,697.081628275703,0.0,1.0
2019-06-20,26.6091,26.61,26.5812,26.5812,701,23.0178025774249,23.0185811089167,22.9936681011776,22.9936681011776,810.371843153014,0.0,1.0
2019-06-21,26.322,26.46,26.322,26.38,3514,22.769451031526,22.8888258602757,22.769451031526,22.8196230610005,4062.26341917217,0.0,1.0
2019-06-24,26.197,26.37,26.197,26.29,5404,22.6613216576584,22.8109727110911,22.6613216576584,22.7417699118159,6247.14613466319,0.0,1.0
2019-06-25,25.891,26.252,25.891,26.0,1990,22.3966209504308,22.7088985821601,22.3966209504308,22.4909097644432,2300.48497556989,0.0,1.0
2019-06-26,25.803,25.85,25.75,25.8,9247,22.320497871228,22.3611545158022,22.2746510167082,22.3179027662552,10689.7409894949,0.0,1.0
2019-06-27,26.148,26.156,26.02,26.04,1000,22.6189349431024,22.6258552230299,22.508210464262,22.5255111640808,1156.02260078889,0.0,1.0
2019-06-28,26.423,26.47,26.201,26.201,611,22.8568195656109,22.8974762101851,22.6647817976222,22.6647817976222,706.329809082014,0.0,1.0
2019-07-01,26.561,26.728,26.52,26.728,613,22.9761943943606,23.1206552378476,22.9407279597321,23.1206552378476,708.641854283593,0.0,1.0
2019-07-02,26.685,26.697,26.62,26.685,1241,23.0834587332372,23.0938391531285,23.0272314588261,23.0834587332372,1434.62404757902,0.0,1.0
2019-07-03,26.982,26.988,26.834,26.834,950,23.3403741255464,23.3455643354921,23.2123489468873,23.2123489468873,1098.22147074945,0.0,1.0
2019-07-05,26.891,26.94,26.765,26.765,603,23.2616559413709,23.304042655927,23.1526615325124,23.1526615325124,697.081628275703,0.0,1.0
2019-07-08,27.027,27.027,26.93,26.93,2515,23.3793007001387,23.3793007001387,23.2953923060176,23.2953923060176,2907.39684098407,0.0,1.0
2019-07-09,27.0,27.04,26.69,26.69,5434,23.3559447553834,23.390546155021,23.0877839081919,23.0877839081919,6281.82681268684,0.0,1.0
2019-07-10,27.117,27.124,26.973,27.088,1148,23.4571538493234,23.4632090942599,23.332588810628,23.4320678345861,1327.11394570565,0.0,1.0
2019-07-11,26.995,27.14,26.907,27.14,1279,23.3516195804287,23.477049654115,23.2754965012259,23.477049654115,1478.55290640899,0.0,1.0
2019-07-12,27.277,27.283,27.159,27.159,3947,23.5955594478738,23.6007496578194,23.4934853189428,23.4934853189428,4562.82120531376,0.0,1.0
2019-07-15,27.182,27.26,27.182,27.26,633,23.5133811237345,23.5808538530278,23.5133811237345,23.5808538530278,731.762306299369,0.0,1.0
2019-07-16,27.196,27.208,27.138,27.138,1841,23.5914678323666,23.6018773636943,23.541155097616,23.541155097616,2122.28574990611,0.07627,1.0
2019-07-17,27.039,27.1,27.039,27.1,760,23.4552764641624,23.5081915817449,23.4552764641624,23.5081915817449,876.120135757003,0.0,1.0
2019-07-18,26.999,26.999,26.92,26.92,767,23.4205780264034,23.4205780264034,23.3520486118293,23.3520486118293,884.189663323185,0.0,1.0
2019-07-19,26.735,27.023,26.735,27.023,621,23.1915683371938,23.4413970890588,23.1915683371938,23.4413970890588,715.882374085655,0.0,1.0
2019-07-22,26.605,26.703,26.605,26.703,1372,23.0787984144769,23.1638095869865,23.0787984144769,23.1638095869865,1581.62740297185,0.0,1.0
2019-07-23,26.744,26.76,26.66,26.66,502,23.1993754856896,23.2132548607932,23.1265087663956,23.1265087663956,578.700405460545,0.0,1.0
2019-07-24,26.947,26.947,26.74,26.778,2101,23.3754700573166,23.3754700573166,23.1959056419136,23.2288691577847,2422.01105950719,0.0,1.0
2019-07-25,27.037,27.11,27.025,27.1,1775,23.4535415422745,23.5168661911847,23.4431320109468,23.5081915817449,2046.20163285352,0.0,1.0
2019-07-26,27.175,27.18,27.094,27.17,3140,23.5732511525431,23.577588457263,23.5029868160811,23.5689138478233,3619.7595082592,0.0,1.0
2019-07-29,27.116,27.25,27.11,27.25,2622,23.5220709568486,23.6383107233413,23.5168661911847,23.6383107233413,3022.61446836165,0.0,1.0
2019-07-30,27.31,27.36,27.299,27.32,3256,23.6903583799799,23.7337314271787,23.6808163095961,23.6990329894196,3753.48310792736,0.0,1.0
2019-07-31,27.114,27.43,27.114,27.43,1140,23.5203360349606,23.794453693257,23.5203360349606,23.794453693257,1314.1802036355,0.0,1.0
2019-08-01,26.877,27.6,26.84,27.6,8464,23.3147477912383,23.9419220537329,23.2826517363112,23.9419220537329,9757.21161716747,0.0,1.0
2019-08-02,26.82,26.9,26.703,26.9,5761,23.2653025174317,23.3346993929498,23.1638095869865,23.3346993929498,6641.22118696854,0.0,1.0
2019-08-05,26.251,26.8,26.22,26.8,2576,22.7717172403095,23.2479532985522,22.7448259510462,23.2479532985522,2969.58614435531,0.0,1.0
2019-08-06,26.56,26.62,26.27,26.27,4878,23.039762671998,23.0918103286366,22.788198998245,22.788198998245,5623.30792397718,0.0,1.0
2019-08-07,26.758,26.83,26.18,26.21,8826,23.2115199389052,23.2739771268715,22.7101275132872,22.7361513416065,10174.5214713043,0.0,1.0
2019-08-08,27.045,27.09,26.88,27.09,3545,23.4604812298263,23.4995169723052,23.3173501740703,23.4995169723052,4086.63931744549,0.0,1.0
2019-08-09,26.97,27.0,26.9,27.0,1944,23.3954216590281,23.4214454873474,23.3346993929498,23.4214454873474,2241.02308409423,0.0,1.0
2019-08-12,26.726,27.0,26.726,27.0,1400,23.183761188698,23.4214454873474,23.183761188698,23.4214454873474,1613.90551323658,0.0,1.0
2019-08-13,26.823,26.93,26.72,26.72,1030,23.2865553105591,23.379448030174,23.1971352159766,23.1971352159766,1186.42236395833,0.0215,1.0
2019-08-14,26.163,26.51,26.155,26.5,5987,22.7135721802244,23.0148224017792,22.7066269301597,23.0061408391983,6896.22397380439,0.0,1.0
2019-08-15,26.292,26.87,26.193,26.365,1053,22.8255643375171,23.327358654689,22.7396168679669,22.8889397443571,1212.91529053216,0.0,1.0
2019-08-16,26.6217,26.6217,26.425,26.425,608,23.111795455807,23.111795455807,22.9410291198421,22.9410291198421,700.334754647249,0.0,1.0
2019-08-19,26.902,26.902,26.867,26.867,1345,23.3551396549477,23.3551396549477,23.3247541859148,23.3247541859148,1549.26027138248,0.0,1.0
2019-08-20,26.849,26.94,26.849,26.88,1373,23.3091273732693,23.3881295927548,23.3091273732693,23.3360402172698,1581.51252982018,0.0,1.0
2019-08-21,27.149,27.159,27.13,27.159,1014,23.5695742506942,23.578255813275,23.5530792817906,23.578255813275,1167.99250199393,0.0,1.0
2019-08-22,27.371,27.371,27.15,27.15,909,23.7623049399886,23.7623049399886,23.5704424069522,23.5704424069522,1047.04653285255,0.0,1.0
2019-08-23,26.73,27.364,26.73,27.364,1286,23.2058167785574,23.756227846182,23.2058167785574,23.756227846182,1481.30015538875,0.0,1.0
2019-08-26,26.86,26.86,26.786,26.786,1136,23.3186770921082,23.3186770921082,23.2544335290101,23.2544335290101,1308.52019947249,0.0,1.0
2019-08-27,26.793,26.93,26.793,26.93,2082,23.2605106228166,23.379448030174,23.2605106228166,23.379448030174,2398.18578811772,0.0,1.0
2019-08-28,26.993,26.999,26.87,26.87,502,23.4341418744332,23.4393508119817,23.327358654689,23.327358654689,578.23691913309,0.0,1.0
2019-08-29,27.265,27.3,27.24,27.28,2908,23.6702803766318,23.7006658456647,23.6485764701797,23.683302720503,3349.62741202993,0.0,1.0
2019-08-30,27.27,27.27,27.2,27.2,411,23.6746211579222,23.6746211579222,23.6138502198564,23.6138502198564,473.417079210558,0.0,1.0
2019-09-03,27.124,27.15,27.08,27.15,682,23.5478703442421,23.5704424069522,23.5096714688864,23.5704424069522,785.572866232604,0.0,1.0
2019-09-04,27.388,27.388,27.31,27.31,710,23.777063596376,23.777063596376,23.7093474082455,23.7093474082455,817.825124670306,0.0,1.0
2019-09-05,27.582,27.63,27.524,27.524,1214,23.9454859104441,23.9871574108321,23.8951328474753,23.8951328474753,1398.36577654895,0.0,1.0
2019-09-06,27.667,27.72,27.664,27.72,1008,24.0192791923811,24.0652914740595,24.0166747236069,24.0652914740595,1161.08130375728,0.0,1.0
2019-09-09,27.85,27.85,27.806,27.84,1081,24.1781517876103,24.1781517876103,24.1399529122547,24.1694702250295,1245.16754896986,0.0,1.0
2019-09-10,27.869,27.869,27.651,27.651,705,24.1946467565139,24.1946467565139,24.0053886922518,24.0053886922518,812.065792806431,0.0,1.0
2019-09-11,28.207,28.207,28.02,28.02,1161,24.4880835717459,24.4880835717459,24.3257383514844,24.3257383514844,1337.31685879187,0.0,1.0
2019-09-12,28.417,28.44,28.34,28.34,1492,24.6703963859434,24.6903639798793,24.603548354071,24.603548354071,1718.58462818042,0.0,1.0
2019-09-13,28.3,28.61,28.3,28.61,1147,24.5688221037476,24.8379505437534,24.5688221037476,24.8379505437534,1321.19072957302,0.0,1.0
2019-09-16,28.207,28.297,28.16,28.285,1897,24.4880835717459,24.5662176349734,24.447280227616,24.5557997598764,2185.09050915433,0.0,1.0
2019-09-17,28.254,28.254,28.184,28.205,1050,24.5728416672226,24.5728416672226,24.511961830148,24.5302257812704,1207.29626641318,0.05063,1.0
2019-09-18,28.234,28.234,28.16,28.16,1028,24.5554474280584,24.5554474280584,24.491088743151,24.491088743151,1182.0005351169,0.0,1.0
2019-09-19,28.208,28.34,28.208,28.34,2379,24.532834917145,24.6476368956285,24.532834917145,24.6476368956285,2735.38839790186,0.0,1.0
2019-09-20,28.108,28.32,28.108,28.258,2313,24.4458637213241,24.6302426564643,24.4458637213241,24.5763205150554,2659.50120401303,0.0,1.0
2019-09-23,28.064,28.15,28.064,28.15,1133,24.407596395163,24.4823916235689,24.407596395163,24.4823916235689,1302.73016175822,0.0,1.0
2019-09-24,27.984,28.204,27.95,28.204,1222,24.3380194385063,24.5293560693121,24.3084492319272,24.5293560693121,1405.06289291134,0.0,1.0
2019-09-25,28.209,28.25,28.021,28.021,2439,24.5337046291032,24.5693628193897,24.37019878096,24.37019878096,2804.37675598261,0.0,1.0
2019-09-26,28.298,28.3,28.18,28.23,2222,24.6111089933837,24.6128484173002,24.5084829823151,24.5519685802256,2554.86886092389,0.0,1.0
2019-09-27,28.155,28.298,28.08,28.298,1147,24.4867401833599,24.6111089933837,24.4215117864943,24.6111089933837,1318.8274453104,0.0,1.0
2019-09-30,28.442,28.47,28.289,28.289,2108,24.7363475153658,24.7606994501956,24.6032815857599,24.6032815857599,2423.79098057045,0.0,1.0
2019-10-01,28.076,28.5,28.076,28.5,1506,24.4180329386615,24.7867908089419,24.4180329386615,24.7867908089419,1731.6077878269,0.0,1.0
2019-10-02,27.787,27.85,27.652,27.676,3675,24.1666861827392,24.2214780361063,24.0492750683811,24.0701481553781,4225.53693244613,0.0,1.0
2019-10-03,27.917,27.917,27.79,27.79,2609,24.2797487373063,24.2797487373063,24.1692953186138,24.1692953186138,2999.84377054475,0.0,1.0
2019-10-04,28.275,28.275,28.089,28.12,2753,24.5911056183449,24.5911056183449,24.4293391941182,24.4563002648226,3165.41582993856,0.0,1.0
2019-10-07,28.29,28.34,28.28,28.33,5242,24.6041512977181,24.6476368956285,24.595454178136,24.6389397760464,6027.28288432179,0.0,1.0
2019-10-08,28.054,28.26,28.054,28.12,1383,24.3988992755809,24.5780599389718,24.3988992755809,24.4563002648226,1590.18165376136,0.0,1.0
2019-10-09,28.161,28.28,28.13,28.28,1419,24.4919584551092,24.595454178136,24.4649973844047,24.595454178136,1631.57466860981,0.0,1.0
2019-10-10,28.291,28.36,28.29,28.36,1741,24.6050210096763,24.6650311347927,24.6041512977181,24.6650311347927,2001.81219030985,0.0,1.0
2019-10-11,28.507,28.7,28.507,28.56,5276,24.7928787926493,24.9607332005836,24.7928787926493,24.8389735264344,6066.37628723422,0.0,1.0
2019-10-14,28.512,28.84,28.452,28.84,4753,24.7972273524404,25.0824928747327,24.7450446349479,25.0824928747327,5465.02776596365,0.0,1.0
2019-10-15,28.674,28.73,28.59,28.73,1742,24.9959826262497,25.0447994996218,24.9227573161917,25.0447994996218,1998.32544080682,0.06653,1.0
2019-10-16,28.87,28.87,28.65,28.67,1069,25.1668416830519,25.1668416830519,24.9750611090903,24.9924957067232,1226.29729978329,0.0,1.0
2019-10-17,29.06,29.1,29.025,29.1,1457,25.3324703605642,25.3673395558299,25.3019598147067,25.3673395558299,1671.38930382062,0.0,1.0
2019-10-18,29.177,29.2,29.03,29.12,3129,25.4344627567165,25.4545125439943,25.3063184641149,25.3847741534628,3589.41464080627,0.0,1.0
2019-10-21,29.309,29.4,29.275,29.4,2399,25.5495311010935,25.628858520323,25.5198922851176,25.628858520323,2751.9992723855,0.0,1.0
2019-10-22,29.38,29.49,29.32,29.36,5534,25.6114239226902,25.707314209671,25.5591201297915,25.5939893250573,6348.29677923358,0.0,1.0
2019-10-23,29.355,29.355,29.29,29.32,1592,25.5896306756491,25.5896306756491,25.5329682333422,25.5591201297915,1826.25378976145,0.0,1.0
2019-10-24,29.379,29.98,29.37,29.98,2812,25.6105521928085,26.1344618516763,25.6027066238737,26.1344618516763,3225.7698849304,0.0,1.0
2019-10-25,29.3,29.43,29.3,29.31,7217,25.5416855321587,25.6550104167723,25.5416855321587,25.5504028309751,8278.94070396255,0.0,1.0
2019-10-28,29.14,29.3,29.14,29.3,2798,25.4022087510957,25.5416855321587,25.4022087510957,25.5416855321587,3209.70986416617,0.0,1.0
2019-10-29,29.021,29.24,29.02,29.24,3838,25.2984728951801,25.48938173926,25.2976011652984,25.48938173926,4402.73997808068,0.0,1.0
2019-10-30,29.044,29.06,28.8,29.0,4701,25.3185226824579,25.3324703605642,25.1058205913368,25.2801665676656,5392.72554376167,0.0,1.0
2019-10-31,28.95,28.95,28.85,28.9,6436,25.2365800735834,25.2365800735834,25.149407085419,25.1929935795012,7383.02097418637,0.0,1.0
2019-11-01,29.113,29.2,29.07,29.189,3275,25.3786720442913,25.4545125439943,25.3411876593806,25.4449235152962,3756.89771449042,0.0,1.0
2019-11-04,28.951,29.32,28.95,29.32,5123,25.237451803465,25.5591201297915,25.2365800735834,25.5591201297915,5876.8204553693,0.0,1.0
2019-11-05,28.72,28.99,28.646,28.99,3204,25.0360822008054,25.2714492688491,24.9715741895637,25.2714492688491,3675.45046632894,0.0,1.0
2019-11-06,28.819,28.819,28.61,28.61,1787,25.1223834590881,25.1223834590881,24.9401919138246,24.9401919138246,2049.94693612042,0.0,1.0
2019-11-07,28.54,28.85,28.54,28.85,4347,24.8791708221095,25.149407085419,24.8791708221095,25.149407085419,4986.63644729462,0.0,1.0
2019-11-08,28.621,28.73,28.6,28.73,1047,24.9497809425226,25.0447994996218,24.9314746150081,25.0447994996218,1201.06012429663,0.0,1.0
2019-11-11,28.672,28.707,28.5,28.5,1162,24.9942391664865,25.024749712344,24.8443016268438,24.8443016268438,1332.98172343141,0.0,1.0
2019-11-12,28.641,28.742,28.62,28.62,1382,24.9819216232588,25.0700182010302,24.9636045130291,24.9636045130291,1584.42022983325,0.01687,1.0
2019-11-13,28.765,28.765,28.6,28.6,1309,25.0900797979484,25.0900797979484,24.9461596461437,24.9461596461437,1500.72798903887,0.0,1.0
2019-11-14,28.906,28.92,28.75,28.75,1004,25.2130661094906,25.2252775163104,25.0769961477843,25.0769961477843,1151.05492818566,0.0,1.0
2019-11-15,28.984,28.988,28.9,28.9,2252,25.2811010903437,25.2845900637208,25.207832649425,25.207832649425,2581.84830505389,0.0,1.0
2019-11-18,29.05,29.12,29.05,29.1,3912,25.3386691510656,25.3997261851645,25.3386691510656,25.3822813182791,4484.98693133695,0.0,1.0
2019-11-19,28.917,29.01,28.917,29.01,1633,25.2226607862776,25.3037794172947,25.2226607862776,25.3037794172947,1872.18396187966,0.0,1.0
2019-11-20,28.914,29.072,28.89,29.059,2878,25.2200440562448,25.3578585046395,25.1991102159823,25.346519341164,3299.53793159196,0.0,1.0
2019-11-21,28.62,28.739,28.62,28.73,1095,24.9636045130291,25.0674014709974,24.9636045130291,25.0595512808989,1255.38361191564,0.0,1.0
2019-11-22,28.65,28.662,28.604,28.604,1890,24.9897718133573,25.0002387334885,24.9496486195208,24.9496486195208,2166.82650823794,0.0,1.0
2019-11-25,28.895,28.9,28.895,28.9,707,25.2034714327036,25.207832649425,25.2034714327036,25.207832649425,810.553619748269,0.0,1.0
2019-11-26,29.179,29.179,29.0,29.0,1092,25.4511885424765,25.4511885424765,25.295056983852,25.295056983852,1251.9442047597,0.0,1.0
2019-11-27,29.24,29.24,29.21,29.222,2206,25.504395386477,25.504395386477,25.4782280861489,25.4886950062801,2529.11072866292,0.0,1.0
2019-11-29,29.046,29.25,29.046,29.25,1226,25.3351801776885,25.5131178199197,25.3351801776885,25.5131178199197,1405.57105772472,0.0,1.0
2019-12-02,28.678,29.16,28.678,29.16,1696,25.0141946269969,25.4346159189354,25.0141946269969,25.4346159189354,1944.41151215426,0.0,1.0
2019-12-03,28.638,28.638,28.54,28.54,3912,24.979304893226,24.979304893226,24.8938250454875,24.8938250454875,4484.98693133696,0.0,1.0
2019-12-04,28.789,28.87,28.789,28.87,1244,25.1110136382109,25.1816653490968,25.1110136382109,25.1816653490968,1426.20750066032,0.0,1.0
2019-12-05,28.861,28.861,28.786,28.8,2046,25.1738151589984,25.1738151589984,25.1083969081781,25.1206083149979,2345.67568034648,0.0,1.0
2019-12-06,29.01,29.06,28.91,28.91,1762,25.3037794172947,25.3473915845083,25.2165550828677,25.2165550828677,2020.0784695848,0.0,1.0
2019-12-09,29.08,29.12,29.0,29.0,4927,25.3648364513937,25.3997261851645,25.295056983852,25.295056983852,5648.65301909437,0.0,1.0
2019-12-10,28.897,29.58,28.897,29.58,2702,25.2052159193921,25.8009581235291,25.2052159193921,25.8009581235291,3097.75937844389,0.0,1.0
2019-12-11,28.86,28.97,28.816,28.93,3359,25.1729429156541,25.2688896835239,25.1345642085062,25.2339999497531,3850.98954559327,0.0,1.0
2019-12-12,28.761,28.905,28.72,28.905,3391,25.0865908245713,25.2121938661463,25.0508288474562,25.2121938661463,3887.67655525655,0.0,1.0
2019-12-13,28.68,28.77,28.63,28.73,2542,25.0159391136854,25.0944410146698,24.9723269464719,25.0595512808989,2914.32433012744,0.0,1.0
2019-12-16,28.778,28.85,28.778,28.8,2069,25.1014189614239,25.1642204822114,25.1014189614239,25.1206083149979,2372.04446854197,0.0,1.0
2019-12-17,28.74,29.45,28.74,29.45,2458,25.0682737143416,25.6875664887739,25.0682737143416,25.6875664887739,2818.02092976131,0.0,1.0
2019-12-18,28.74,28.77,28.69,28.69,1314,25.0682737143416,25.0944410146698,25.0246615471281,25.0246615471281,1506.46033429877,0.0,1.0
2019-12-19,28.772,28.776,28.69,28.69,689,25.0961855013583,25.0996744747354,25.0246615471281,25.0246615471281,789.91717681267,0.0,1.0
2019-12-20,28.872,28.872,28.809,28.82,1222,25.1834098357854,25.1834098357854,25.1284585050963,25.1380531818833,1400.98518151681,0.0,1.0
2019-12-23,28.748,29.09,28.748,29.09,1861,25.0752516610958,25.3735588848364,25.0752516610958,25.3735588848364,2133.57890573059,0.0,1.0
2019-12-24,28.858,28.858,28.817,28.817,628,25.1711984289656,25.1711984289656,25.1354364518505,25.1354364518505,719.982564642026,0.0,1.0
2019-12-26,28.893,29.06,28.893,29.06,979,25.2017269460151,25.3473915845083,25.2017269460151,25.3473915845083,1122.39320188622,0.0,1.0
2019-12-27,28.835,28.94,28.835,28.94,2667,25.2148105961791,25.3066280094824,25.2148105961791,25.3066280094824,3049.91166626702,0.073,1.0
2019-12-30,28.756,28.93,28.73,28.93,1831,25.1457289233129,25.2978834939297,25.1229931828759,25.2978834939297,2093.8838623678,0.0,1.0
2019-12-31,28.91,28.91,28.84,28.84,974,25.2803944628243,25.2803944628243,25.2191828539555,25.2191828539555,1113.84100597828,0.0,1.0
2020-01-02,28.705,29.16,28.64,29.16,2373,25.1011318939942,25.4990073516415,25.0442925429017,25.4990073516415,2713.70093140294,0.0,1.0
2020-01-03,28.774,28.784,28.57,28.57,1938,25.1614690513077,25.1702135668604,24.9830809340329,24.9830809340329,2216.24627267547,0.0,1.0
2020-01-06,28.92,29.0,28.78,29.0,6662,25.289138978377,25.3590951027985,25.1667157606393,25.3590951027985,7618.48950906295,0.0,1.0
2020-01-07,28.84,28.851,28.794,28.85,3802,25.2191828539555,25.2288018210634,25.1789580824131,25.2279273695082,4347.86807467087,0.0,1.0
2020-01-08,28.97,29.065,28.88,28.88,10005,25.3328615561404,25.415934453891,25.2541609161662,25.2541609161662,11441.4571507317,0.0,1.0
2020-01-09,29.03,29.69,28.96,29.69,11290,25.3853286494566,25.9624666759341,25.3241170405877,25.9624666759341,12910.9496483519,0.0,1.0
2020-01-10,29.08,29.13,28.93,29.13,15606,25.42905122722,25.4727738049835,25.2978834939297,25.4727738049835,17846.6147220709,0.0,1.0
2020-01-13,29.455,29.6,29.115,29.34,6417,25.7569705604459,25.8837660359599,25.4596570316544,25.6564086315899,7338.3138966762,0.0,1.0
2020-01-14,29.248,29.6,29.18,29.6,14826,25.5993943901864,25.9074833817532,25.5398771986337,25.9074833817532,16939.1057222132,0.0268,1.0
2020-01-15,29.496,29.59,29.441,29.48,11936,25.8164570887903,25.8987308535837,25.768318183858,25.8024530437191,13637.202610302,0.0,1.0
2020-01-16,29.743,29.78,29.587,29.78,10483,26.0326445345772,26.0650288888044,25.8961050951328,26.0650288888044,11977.1108381196,0.0,1.0
2020-01-17,29.802,29.96,29.8,29.94,13985,26.0842844507773,26.2225743958556,26.0825339451434,26.2050693395166,15978.2404913768,0.0,1.0
2020-01-21,29.982,30.15,29.742,30.15,12674,26.2418299578285,26.3888724310763,26.0317692817603,26.3888724310763,14480.3875572191,0.0,1.0
2020-01-22,30.04,30.185,30.0,30.18,7905,26.2925946212117,26.4195062796696,26.2575845085336,26.4151300155848,9031.67615905137,0.0,1.0
2020-01-23,30.244,30.244,29.86,30.0,5508,26.4711461958697,26.4711461958697,26.1350491141605,26.2575845085336,6293.03887211322,0.0,1.0
2020-01-24,29.993,30.352,29.877,30.352,6822,26.251457738815,26.5656735001004,26.1499284120487,26.5656735001004,7794.31938735591,0.0,1.0
2020-01-27,29.827,30.0,29.812,30.0,6870,26.1061657712011,26.2575845085336,26.0930369789468,26.2575845085336,7849.16068471637,0.0,1.0
2020-01-28,30.17,30.26,30.04,30.2,7284,26.4063774874153,26.4851502409409,26.2925946212117,26.4326350719239,8322.16687445039,0.0,1.0
2020-01-29,29.967,30.53,29.96,30.53,5418,26.2287011655743,26.7214685015177,26.2225743958556,26.7214685015177,6190.21143956234,0.0,1.0
2020-01-30,29.9159,30.02,29.75,29.97,5340,26.1839757466281,26.2750895648727,26.0387713042959,26.2313269240251,6101.09433135158,0.0,1.0
2020-01-31,29.449,29.85,29.411,29.85,4163,25.7753202063936,26.126296585991,25.7420605993494,26.126296585991,4756.34001899188,0.0,1.0
2020-02-03,29.638,29.81,29.63,29.81,1715,25.9407429887973,26.0912864733129,25.9337409662617,26.0912864733129,1959.43385360824,0.0,1.0
2020-02-04,29.82,29.953,29.81,29.893,5104,26.1000390014824,26.2164476261369,26.0912864733129,26.1639324571199,5831.45795266265,0.0,1.0
2020-02-05,30.23,30.23,29.9011,29.9011,3296,26.4588926564324,26.4588926564324,26.1710220049372,26.1710220049372,3765.76908541851,0.0,1.0
2020-02-06,30.3,30.41,30.267,30.41,5308,26.520160353619,26.6164381634836,26.4912770106596,26.6164381634836,6064.53346644461,0.0,1.0
2020-02-07,30.17,30.32,29.83,30.07,8774,26.4063774874153,26.537665409958,26.1087915296519,26.3188522057202,10024.5321466815,0.0,1.0
2020-02-10,30.31,30.355,30.2,30.21,3861,26.5289128817885,26.5682992585513,26.4326350719239,26.4413876000934,4411.2968564323,0.0,1.0
2020-02-11,30.467,30.57,30.457,30.51,2754,26.667421640071,26.7575763789336,26.6586687528028,26.7050590553243,3146.39034596134,0.00125,1.0
2020-02-12,30.543,30.56,30.5,30.52,6932,26.7339435833094,26.7488234916654,26.6963061680561,26.7138119425925,7919.67243217286,0.0,1.0
2020-02-13,30.696,30.8,30.67,30.8,6186,26.8678627585131,26.9588927861026,26.8451052516158,26.9588927861026,7067.38223678899,0.0,1.0
2020-02-14,30.849,30.849,30.668,30.84,2498,27.0017819337168,27.0017819337168,26.8433546741621,26.9939043351754,2853.91542636581,0.0,1.0
2020-02-18,30.757,30.939,30.67,30.93,10040,26.9212553708492,27.0805579191308,26.8451052516158,27.0726803205894,11470.5007528874,0.0,1.0
2020-02-19,30.677,30.848,30.677,30.848,7114,26.8512322727035,27.00090664499,26.8512322727035,27.00090664499,8127.60382032281,0.0,1.0
2020-02-20,31.02,31.05,30.71,30.75,8650,27.1514563060033,27.1777149678079,26.8801168006886,26.9151283497615,9882.45333789601,0.0,1.0
2020-02-21,30.862,31.33,30.814,31.33,4478,27.0131606871655,27.422795811318,26.9711468282781,27.422795811318,5116.02613261252,0.0,1.0
2020-02-24,30.211,30.86,30.1,30.86,9399,26.4433477260047,27.0114101097119,26.3461906773275,27.0114101097119,10738.1709737439,0.0,1.0
2020-02-25,29.141,30.25,29.14,30.25,10106,25.5067887883057,26.4774839863507,25.5059134995789,26.4774839863507,11545.9044430956,0.0,1.0
2020-02-26,28.661,29.45,28.661,29.45,23002,25.0866501994314,25.7772530048935,25.0866501994314,25.7772530048935,26279.3285177206,0.0,1.0
2020-02-27,27.5,28.61,27.5,28.26,16035,24.0704399875916,25.0420104743635,24.0704399875916,24.7356594199759,18319.6692801344,0.0,1.0
2020-02-28,26.689,27.39,26.434,27.23,14774,23.3605808301393,23.9741582276412,23.1373822047998,23.8341120313498,16879.0018050955,0.0,1.0
2020-03-02,27.821,27.821,26.74,26.87,12799,24.3514076689013,24.3514076689013,23.4052205552072,23.519008089694,14622.6034996221,0.0,1.0
2020-03-03,27.69,28.5,27.467,27.98,17610,24.2367448456877,24.9457287144131,24.0415554596065,24.4905785764659,20119.0755237397,0.0,1.0
2020-03-04,28.78,28.93,27.98,27.98,23493,25.1908095579231,25.3221028669463,24.4905785764659,24.4905785764659,26840.2862736637,0.0,1.0
2020-03-05,27.844,29.06,27.62,29.06,6778,24.3715393096182,25.4358904014331,24.1754746348102,25.4358904014331,7743.73048835365,0.0,1.0
2020-03-06,27.181,27.39,26.51,27.08,5403,23.7912228837355,23.9741582276412,23.2039041480383,23.7028187223265,6172.82027568233,0.0,1.0
2020-03-09,25.6,26.45,25.585,26.1,7723,22.4073914066307,23.151386824429,22.3942620757284,22.8450357700415,8823.37423451687,0.0,1.0
2020-03-10,25.8,25.8,24.55,25.553,16675,22.582449151995,22.582449151995,21.4883382434681,22.3662528364701,19050.8565791232,0.0,1.0
2020-03-11,24.006,25.035,23.84,25.0,6489,21.0121811760772,21.9128532759765,20.8668832474248,21.8822181705378,7413.55372365402,0.0,1.0
2020-03-12,21.2,22.65,21.2,21.82,14745,18.556121008616,19.8252896625072,18.556121008616,19.0988000192454,16845.8698806101,0.0,1.0
2020-03-13,22.409,23.0,21.0,23.0,7897,19.6143450793433,20.1316407168948,18.3810632632518,20.1316407168948,9022.16578142944,0.0,1.0
2020-03-16,18.633,21.0,18.629,21.0,5938,16.3092548468652,18.3810632632518,16.3057536919579,18.3810632632518,6784.04715843082,0.0,1.0
2020-03-17,18.773,19.032,18.124,18.65,3305,16.4574499812034,16.6845037043766,15.8885006903175,16.3496213790786,3770.0108504576,0.02931,1.0
2020-03-18,16.637,17.011,16.155,16.938,4004,14.5849142565003,14.9127833393837,14.1623664010196,14.8487875023503,4567.35959008541,0.0,1.0
2020-03-19,17.423,17.618,16.51,16.51,1043,15.2739653237366,15.4449131075929,14.4735790331683,14.4735790331683,1189.74926385091,0.0,1.0
2020-03-20,16.675,18.15,16.675,18.15,3535,14.6182271579698,15.911293728165,14.6182271579698,15.911293728165,4032.37166607189,0.0,1.0
2020-03-23,16.073,16.661,15.66,16.29,8200,14.0904806662697,14.6059539837442,13.7284220266151,14.2807148667663,9353.73342624885,0.0,1.0
2020-03-24,17.787,17.787,16.88,16.88,6824,15.5930678536017,15.5930678536017,14.7979414948444,14.7979414948444,7784.13132935633,0.0,1.0
2020-03-25,18.89,19.568,18.22,18.22,6915,16.5600186515172,17.1543909461561,15.9726595992929,15.9726595992929,7887.93495640371,0.0,1.0
2020-03-26,20.0,20.0,19.18,19.18,8365,17.5331060365454,17.5331060365454,16.8142486890471,16.8142486890471,9541.94879397214,0.0,1.0
2020-03-27,19.689,19.9,19.36,19.36,3415,17.2604662376772,17.4454405063627,16.972046643376,16.972046643376,3895.48776227313,0.0,1.0
2020-03-30,19.651,19.71,19.25,19.71,16697,17.2271533362077,17.2788759990155,16.875614560175,17.2788759990155,19046.2545143996,0.0,1.0
2020-03-31,19.0,19.41,18.88,19.332,4119,16.6564507347182,17.0158794084674,16.5512520984989,16.9475002949248,4698.53999789254,0.0,1.0
2020-04-01,17.69,18.16,17.55,18.096,11074,15.5080322893244,15.9200602811833,15.3853005470686,15.8639543418663,12632.1029222292,0.0,1.0
2020-04-02,17.553,17.66,17.553,17.66,2148,15.3879305129741,15.4817326302696,15.3879305129741,15.4817326302696,2450.22187799786,0.0,1.0
2020-04-03,17.083,17.435,17.0,17.42,1680,14.9759025211153,15.2844851873585,14.9031401310636,15.2713353578311,1916.37465318268,0.0,1.0
2020-04-06,18.97,18.97,17.76,17.93,2844,16.6301510756634,16.6301510756634,15.5693981604524,15.718429561763,3244.14852003068,0.0,1.0
2020-04-07,19.346,20.055,19.346,20.055,1924,16.9597734691504,17.5813220781459,16.9597734691504,17.5813220781459,2194.7052575735,0.0,1.0
2020-04-08,20.572,20.572,19.65,19.71,1044,18.0345528691906,18.0345528691906,17.2262766809059,17.2788759990155,1190.88996304924,0.0,1.0
2020-04-09,21.557,21.89,21.34,21.77,3048,18.8980583414905,19.189984556999,18.707824140994,19.0847859207797,3476.85115648858,0.0,1.0
2020-04-13,20.66,21.41,20.52,21.41,24675,18.1116985357514,18.7691900121219,17.9889667934956,18.7691900121219,28146.7527186207,0.0,1.0
2020-04-14,21.108,21.31,20.967,21.26,3272,18.5601603219542,18.7377779259449,18.4361797171884,18.6938131724818,3721.16268404777,0.06356,1.0
2020-04-15,20.12,20.99,20.01,20.99,2315,17.6914167935247,18.4564035037814,17.594694335906,18.4564035037814,2632.79083544333,0.0,1.0
2020-04-16,19.934,19.96,19.867,19.935,4246,17.5278679106422,17.550729582443,17.4689551410017,17.5287472057114,4828.86820185416,0.0,1.0
2020-04-17,20.883,20.883,20.64,20.85,1925,18.3623189313705,18.3623189313705,18.1486502295402,18.333302194085,2189.25371845721,0.0,1.0
2020-04-20,20.175,20.64,20.175,20.54,3190,17.739778022334,18.1486502295402,17.739778022334,18.0607207226141,3627.90616201479,0.0,1.0
2020-04-21,19.746,20.01,19.65,20.01,2844,17.3625604376212,17.594694335906,17.2781481109721,17.594694335906,3234.40913002195,0.0,1.0
2020-04-22,20.0,20.11,19.98,19.98,1511,17.5859013852134,17.6826238428321,17.5683154838282,17.5683154838282,1718.42200965653,0.0,1.0
2020-04-23,20.05,20.398,20.05,20.15,1155,17.6298661386764,17.9358608227791,17.6298661386764,17.7177956456025,1313.55223107432,0.0,1.0
2020-04-24,20.53,20.53,20.14,20.14,4904,18.0519277719215,18.0519277719215,17.7090026949099,17.7090026949099,5577.19492743591,0.0,1.0
2020-04-27,21.452,21.452,20.62,20.62,4467,18.8626378257799,18.8626378257799,18.131064328155,18.131064328155,5080.20590147963,0.0,1.0
2020-04-28,22.0,22.28,21.94,22.28,1520,19.3444915237347,19.5906941431277,19.2917338195791,19.5906941431277,1728.65748158698,0.0,1.0
2020-04-29,22.861,22.971,22.6,22.6,2349,20.1015645783682,20.1982870359868,19.8720685652911,19.8720685652911,2671.45817384725,0.0,1.0
2020-04-30,22.17,22.87,22.084,22.87,4426,19.493971685509,20.1094782339915,19.4183523095526,20.1094782339915,5033.57764046316,0.0,1.0
2020-05-01,21.447,21.57,21.3,21.57,2434,18.8582413504336,18.9663946439526,18.7289849752522,18.9663946439526,2768.12651985705,0.0,1.0
2020-05-04,21.555,21.555,21.03,21.15,1503,18.9532052179137,18.9532052179137,18.4915753065519,18.5970907148631,1709.32381238503,0.0,1.0
2020-05-05,21.868,22.225,21.868,22.225,1112,19.2284245745923,19.5423329143184,19.2284245745923,19.5423329143184,1264.64942073995,0.0,1.0
2020-05-06,21.656,21.788,21.656,21.788,2848,19.042014019909,19.1580809690515,19.042014019909,19.1580809690515,3238.95822865772,0.0,1.0
2020-05-07,22.05,22.25,22.05,22.133,2464,19.3884562771978,19.5643152910499,19.3884562771978,19.4614377679464,2802.24475962521,0.0,1.0
2020-05-08,22.83,22.88,22.66,22.66,2043,20.0743064312211,20.1182711846841,19.9248262694468,19.9248262694468,2323.45212821197,0.0,1.0
2020-05-11,22.601,23.0,22.37,23.0,2489,19.8729478603604,20.2237865929954,19.6698306993612,20.2237865929954,2830.67662609868,0.0,1.0
2020-05-12,21.726,22.63,21.726,22.63,2396,19.1035646747573,19.8984474173689,19.1035646747573,19.8984474173689,2724.91008281738,0.0,1.0
2020-05-13,20.99,21.33,20.871,21.33,4005,18.4564035037814,18.7553638273301,18.3517673905394,18.7553638273301,4554.78500904992,0.0,1.0
2020-05-14,21.206,21.206,20.238,20.238,2546,18.6463312387417,18.6463312387417,17.7951736116974,17.7951736116974,2895.5012816582,0.0,1.0
2020-05-15,21.433,21.433,20.98,20.98,845,18.8459312194639,18.8459312194639,18.4476105530888,18.4476105530888,960.997086803291,0.0,1.0
2020-05-18,22.96,23.0,21.81,21.81,13148,20.188614790225,20.2237865929954,19.1774254605752,19.1774254605752,14952.8872157274,0.0,1.0
2020-05-19,22.732,22.992,22.58,22.9,1408,20.0193504893923,20.2483242324524,19.8854889165264,20.1673027541388,1598.78593548574,0.0355,1.0
2020-05-20,22.974,23.06,22.9,23.06,5325,20.2324722040867,20.308209672945,20.1673027541388,20.308209672945,6046.54481993009,0.0,1.0
2020-05-21,23.244,23.32,23.0,23.235,4083,20.4702526295722,20.5371834160051,20.2553695783927,20.4623266153893,4636.25211263372,0.0,1.0
2020-05-22,23.443,23.449,23.12,23.12,1152,20.6455056098374,20.6507896192926,20.3610497674973,20.3610497674973,1308.09758357924,0.0,1.0
2020-05-26,24.354,24.49,24.32,24.32,4629,21.4477943787902,21.5675652597755,21.4178516585439,21.4178516585439,5256.23586318432,0.0,1.0
2020-05-27,25.095,25.29,24.44,25.29,3567,22.1003695465115,22.2720998538066,21.5235318476486,22.2720998538066,4050.33340332219,0.0,1.0
2020-05-28,24.669,27.09,24.669,26.65,10647,21.72520487519,23.8573026903764,21.72520487519,23.4698086636593,12089.6831357363,0.0,1.0
2020-05-29,24.596,24.619,24.57,24.59,1190,21.6609160934846,21.681171463063,21.6380187191786,21.6556320840294,1351.24663581537,0.0,1.0
2020-06-01,24.876,24.965,24.44,24.44,1695,21.9075032013955,21.9858826749815,21.5235318476486,21.5235318476486,1924.67483000592,0.0,1.0
2020-06-02,25.194,25.28,24.95,24.95,1837,22.1875557025228,22.2632931713812,21.9726726513434,21.9726726513434,2085.91602520406,0.0,1.0
2020-06-03,26.2,26.2,25.757,25.757,6762,23.0735079545169,23.0735079545169,22.6833719230722,22.6833719230722,7678.26029528024,0.0,1.0
2020-06-04,26.228,26.404,25.885,26.12,2978,23.098166665308,23.2531642759948,22.7960974581172,23.0030544951138,3381.52309366231,0.0,1.0
2020-06-05,27.41,27.79,27.29,27.4,5398,24.1391165279888,24.4737704601536,24.0334363388842,24.1303098455635,6129.43642027845,0.0,1.0
2020-06-08,27.931,28.11,27.83,28.1,2817,24.5979446823516,24.755584297766,24.5089971898551,24.7467776153406,3198.70737234612,0.0,1.0
2020-06-09,27.38,27.534,27.16,27.52,2641,24.1126964807127,24.2483193900637,23.9189494673541,24.2359900346681,2998.8591304104,0.0,1.0
2020-06-10,26.629,27.46,26.506,27.46,6527,23.451314630566,24.1831499401158,23.3429924367338,24.1831499401158,7411.41747224109,0.0,1.0
2020-06-11,24.626,25.52,24.58,25.23,10506,21.6873361407608,22.4746535495905,21.646825401604,22.2192597592542,11929.5774419128,0.0,1.0
2020-06-12,25.356,25.67,24.822,25.5,3891,22.3302239578141,22.6067537859713,21.8599471162984,22.4570401847397,4418.23584870386,0.0,1.0
2020-06-15,25.88,25.88,24.22,24.22,4185,22.7916941169045,22.7916941169045,21.32978483429,21.32978483429,4752.07325284646,0.0,1.0
2020-06-16,26.539,26.849,26.08,26.08,3750,23.395251290246,23.6685294054718,22.9906233712505,22.9906233712505,4253.90814423492,0.02634,1.0
2020-06-17,26.258,27.87,26.24,27.87,6026,23.1475379019285,24.5685841011024,23.1316701403992,24.5685841011024,6835.74679390922,0.0,1.0
2020-06-18,25.986,26.24,25.97,26.24,4459,22.9077583943756,23.1316701403992,22.8936537174607,23.1316701403992,5058.18037737159,0.0,1.0
2020-06-19,25.57,26.12,24.84,25.97,17053,22.5410367945887,23.0258850635377,21.8975109103474,22.8936537174607,19344.5054889702,0.0,1.0
2020-06-22,25.63,25.63,25.0,25.52,4214,22.5939293330195,22.5939293330195,22.0385576794962,22.4969596792297,4780.25837861493,0.0,1.0
2020-06-23,25.8,25.99,25.77,25.99,4104,22.7437915252401,22.9112845636043,22.7173452560247,22.9112845636043,4655.4770730507,0.0,1.0
2020-06-24,24.969,25.0,24.6,24.612,1701,22.0112298679737,22.0385576794962,21.6859407566243,21.6965192643104,1929.57273422495,0.0,1.0
2020-06-25,25.129,25.129,24.97,24.98,1008,22.1522766371224,22.1522766371224,22.0121114102808,22.0209268333526,1143.45050917035,0.0,1.0
2020-06-26,24.657,24.79,24.6,24.75,1990,21.7361886681335,21.8534337949885,21.6859407566243,21.8181721027013,2257.40725520733,0.0,1.0
2020-06-29,25.2427,25.2427,24.6,24.81,1384,22.2525079974488,22.2525079974488,21.6859407566243,21.8710646411321,1569.97569909897,0.0,1.0
2020-06-30,25.561,25.64,25.25,25.25,1008,22.5331029138241,22.6027447560913,22.2589432562912,22.2589432562912,1143.45050917035,0.0,1.0
2020-07-01,25.552,25.56,25.5,25.56,782,22.5251690330595,22.5322213715169,22.4793288330862,22.5322213715169,887.081645011122,0.0,1.0
2020-07-02,25.498,26.05,25.498,26.05,755,22.4775657484718,22.9641771020351,22.4775657484718,22.9641771020351,856.45350637263,0.0,1.0
2020-07-06,25.761,26.09,25.65,26.09,2422,22.7094113752601,22.9994387943223,22.6115601791631,22.9994387943223,2747.45747342319,0.0,1.0
2020-07-07,25.282,25.5,25.282,25.5,388,22.2871526101209,22.4793288330862,22.2871526101209,22.4793288330862,440.137695990174,0.0,1.0
2020-07-08,25.659,25.659,25.38,25.43,1000,22.6194940599277,22.6194940599277,22.3735437562246,22.4176208715836,1134.37550512931,0.0,1.0
2020-07-09,25.04,25.278,24.82,25.24,5150,22.0738193717834,22.2836264408922,21.8798800642039,22.2501278332194,5842.03385141596,0.0,1.0
2020-07-10,25.462,25.466,25.1,25.1,1799,22.4458302254133,22.449356394642,22.1267119102142,22.1267119102142,2040.74153372763,0.0,1.0
2020-07-13,25.15,25.842,25.15,25.48,3160,22.1707890255732,22.7808163021417,22.1707890255732,22.4616979869426,3584.62659620862,0.0,1.0
2020-07-14,25.558,25.558,25.31,25.41,1199,22.5756373301455,22.5756373301455,22.3565764467479,22.4449074481179,1357.39432521272,0.05125,1.0
2020-07-15,26.221,26.221,25.93,26.0,1105,23.1612718692287,23.1612718692287,22.904228655242,22.966060356201,1250.97642148462,0.0,1.0
2020-07-16,26.282,26.3,26.2,26.3,1317,23.2151537800644,23.231053360311,23.142722358941,23.231053360311,1490.98275755225,0.0,1.0
2020-07-17,26.317,26.39,26.317,26.39,1775,23.2460696305439,23.310551261544,23.2460696305439,23.310551261544,2009.48701188705,0.0,1.0
2020-07-20,26.084,26.2,26.01,26.2,1038,23.0402583973518,23.142722358941,22.974893456338,23.142722358941,1175.12536244437,0.0,1.0
2020-07-21,26.287,26.41,26.287,26.41,1971,23.2195703301329,23.328217461818,23.2195703301329,23.328217461818,2231.37966221373,0.0,1.0
2020-07-22,26.9462,26.9462,26.08,26.08,4787,23.8018482911639,23.8018482911639,23.036725157297,23.036725157297,5419.3883526216,0.0,1.0
2020-07-23,26.905,27.25,26.6,26.98,1940,23.7654559185995,24.070197873326,23.496046364421,23.831704169627,2196.28439609064,0.0,1.0
2020-07-24,26.7713,27.08,26.74,26.94,12145,23.6473573697678,23.920035170997,23.619709766339,23.796371769079,13749.4195827427,0.0,1.0
2020-07-27,27.24,27.24,26.715,26.715,1983,24.061364773189,24.061364773189,23.5976270159965,23.5976270159965,2244.96492651945,0.0,1.0
2020-07-28,27.0554,27.24,27.0366,27.24,1741,23.89830574466,24.061364773189,23.8816995164024,24.061364773189,1970.99542968753,0.0,1.0
2020-07-29,27.7408,27.8,27.32,27.32,6695,24.50372642805,24.556018380861,24.132029574285,24.132029574285,7579.44537723032,0.0,1.0
2020-07-30,27.8512,27.89,27.61,27.61,136587,24.6012438535625,24.635516282094,24.388189478258,24.388189478258,154630.874643728,0.0,1.0
2020-07-31,27.7031,27.7031,27.31,27.57,21989,24.4704256405335,24.4704256405335,24.123196474148,24.35285707771,24893.8647348645,0.0,1.0
2020-08-03,27.8119,27.855,27.77,27.855,1632,24.5665297700241,24.6046004316145,24.52951908045,24.6046004316145,1847.59594557728,0.0,1.0
2020-08-04,27.9092,27.932,27.78,27.78,6321,24.6524758343571,24.6726153026694,24.538352180587,24.538352180587,7156.03797303552,0.0,1.0
2020-08-05,28.2189,28.2189,27.96,28.01,5697,24.9260369456,24.9260369456,24.697347983053,24.741513483738,6449.60422913833,0.0,1.0
2020-08-06,28.2711,28.32,28.09,28.09,57712,24.9721457283151,25.015339587985,24.812178284834,24.812178284834,65336.0644676201,0.0,1.0
2020-08-07,28.6935,28.6935,28.29,28.29,11885,25.345255878102,25.345255878102,24.988840287574,24.988840287574,13455.0721894522,0.0,1.0
2020-08-10,29.0892,29.56,28.8734,28.88,22467,25.6947816505231,26.1106440049731,25.5041633495666,25.5099931956571,25435.0110963755,0.0,1.0
2020-08-11,28.8692,29.53,28.8692,29.525,5386,25.5004534475091,26.0841447045621,25.5004534475091,26.0797281544936,6097.51946254855,0.0,1.0
2020-08-12,29.0997,29.3,28.8705,29.3,6189,25.704056405667,25.8809834014111,25.5016017505269,25.8809834014111,7006.60006567265,0.0,1.0
2020-08-13,28.9416,29.23,28.9416,29.23,3385,25.564405092501,25.8191517004521,25.564405092501,25.8191517004521,3832.17663957052,0.0,1.0
2020-08-14,28.9658,29.12,28.9,28.99,5064,25.5857811948325,25.7219875989451,25.5276593959311,25.6071572971641,5732.98153701186,0.0,1.0
2020-08-17,29.309,29.34,29.09,29.23,8373,25.8889331915344,25.9163158019591,25.6954882985341,25.8191517004521,9479.11816931284,0.0,1.0
2020-08-18,29.0687,29.3396,29.0687,29.3202,5154,25.7074041506189,25.9469792187989,25.7074041506189,25.92982249557,5827.89607702935,0.03479,1.0
2020-08-19,29.03,29.5,28.97,29.5,6136,25.6731791408789,26.0888317139486,25.6201171102743,26.0888317139486,6938.29459228795,0.0,1.0
2020-08-20,29.1094,29.215,28.7369,28.87,7923,25.7433978947124,25.8367870685765,25.4139711213752,25.5316803925999,8958.94850956607,0.0,1.0
2020-08-21,29.3082,29.33,28.965,29.16,23783,25.9192100894491,25.9384892939021,25.6156952743905,25.7881468738556,26892.676057429,0.0,1.0
2020-08-24,29.6611,29.68,29.2895,29.65,5409,26.2313032661221,26.2480178057625,25.902672423244,26.2214867904602,6116.23785033988,0.0,1.0
2020-08-25,29.5544,29.77,29.355,29.52,7012,26.1369412883635,26.3276108516695,25.9605984733207,26.1065190574835,7928.83339001354,0.0,1.0
2020-08-26,29.3722,29.63,29.3301,29.5099,7606,25.9758095887607,26.2037994469253,25.9385777306198,26.0975869489984,8600.50010901926,0.0,1.0
2020-08-27,29.46,29.79,29.355,29.57,14238,26.0534570268788,26.3452981952044,25.9605984733207,26.1507374163207,16099.6477191975,0.0,1.0
2020-08-28,29.7393,30.03,29.55,29.7,22653,26.3004607793434,26.5575463176229,26.1330500727858,26.2657051492974,25614.9262384451,0.0,1.0
2020-08-31,29.3043,29.56,29.28,29.36,9449,25.9157610574598,26.1418937445532,25.8942709350649,25.9650203092044,10684.4761412205,0.0,1.0
2020-09-01,29.9054,29.91,29.39,29.39,8141,26.4473541674006,26.4514222564136,25.9915513245067,25.9915513245067,9205.45245694529,0.0,1.0
2020-09-02,29.9419,29.9508,29.48,29.95,5779,26.4796335693518,26.4875044372248,26.0711443704137,26.4867969434834,6534.6161096532,0.0,1.0
2020-09-03,29.0818,29.9,28.99,29.9,37578,25.7189893606342,26.4425785846462,25.6378044538091,26.4425785846462,42491.4006175028,0.0,1.0
2020-09-04,28.8335,29.32,28.39,29.32,9129,25.4994009906487,25.9296456221347,25.1071841477627,25.9296456221347,10322.6354845171,0.0,1.0
2020-09-08,28.43,28.69,28.317,28.46,3531,25.1425588348325,25.3724943007859,25.0426253438604,25.1690898501348,3992.68549631173,0.0,1.0
2020-09-09,29.0542,29.095,28.8802,28.8898,12300,25.6945808265561,25.7306630073673,25.5407009378026,25.5491908626994,13908.2502420375,0.0,1.0
2020-09-10,28.96,29.441,28.95,29.425,3970,25.6112734385068,26.0366540505207,25.6024297667394,26.0225041756928,4489.08564722673,0.0,1.0
2020-09-11,29.0287,29.12,28.55,28.91,6515,25.6720294635491,25.7527721867859,25.2486828960418,25.5670550796696,7366.84962007107,0.0,1.0
2020-09-14,29.7917,29.7917,29.365,29.365,9375,26.3468016194048,26.3468016194048,25.9694421450881,25.9694421450881,10600.8004893578,0.0,1.0
2020-09-15,29.6302,30.59,29.5995,30.59,4851,26.22263646779,27.0720565352139,26.1954670615908,27.0720565352139,5481.37485628324,0.0211,1.0
2020-09-16,29.856,30.1624,29.69,29.69,4256,26.4224687778799,26.6936318417043,26.2755592850768,26.2755592850768,4809.05615096712,0.0,1.0
2020-09-17,29.5814,29.6897,29.5,29.59,72759,26.1794486168936,26.2752937859935,26.1074098656035,26.1870595906172,82213.8431598255,0.0,1.0
2020-09-18,29.195,29.51,29.1188,29.47,7741,25.8374857975015,26.1162598350494,25.7700490303232,26.0808599572656,8746.92285353299,0.0,1.0
2020-09-21,28.4628,28.855,28.2,28.69,6182,25.1894910346677,25.5365868363386,24.9569138376277,25.3905623404801,6985.33485086437,0.0,1.0
2020-09-22,28.9289,28.967,28.25,28.25,3660,25.6019881105443,25.6357064941334,25.0011636848576,25.0011636848576,4135.6074982471,0.0,1.0
2020-09-23,28.0016,28.9,28.0,28.9,2091,24.7813304438197,25.5764116988454,24.7799144487084,25.5764116988454,2362.72002153953,0.0,1.0
2020-09-24,28.1021,28.2213,27.8895,27.8895,1216,24.8702726367517,24.9757642725476,24.6821222863304,24.6821222863304,1374.01604313346,0.0,1.0
2020-09-25,28.4358,28.4358,28.1,28.12,2702,25.1655961171636,25.1655961171636,24.868414143168,24.88611408206,3053.11788531794,0.0,1.0
2020-09-28,29.2238,29.33,28.95,28.97,9849,25.8629737095058,25.956960385022,25.6206615460753,25.6383614849672,11128.8519809387,0.0,1.0
2020-09-29,28.9211,29.0368,28.82,28.855,3214,25.5950851343764,25.6974792808663,25.5056119432777,25.5365868363386,3631.65095611098,0.0,1.0
2020-09-30,29.23,29.49,29.035,29.34,5268,25.8684606905623,26.0985598961575,25.695886286366,25.965810354468,5952.56292370649,0.0,1.0
2020-10-01,29.92,29.92,29.58,29.6194,1858,26.4791085823341,26.4791085823341,26.1782096211712,26.2130785007883,2099.44227643254,0.0,1.0
2020-10-02,30.39,30.48,29.195,29.45,3783,26.8950571462946,26.9747068713083,25.8374857975015,26.0631600183736,4274.59102892589,0.0,1.0
2020-10-05,30.81,31.19,30.521,30.99,19593,27.2667558630252,27.6030547019719,27.0109917460367,27.4260553130526,22139.0594844687,0.0,1.0
2020-10-06,30.3807,30.99,30.3807,30.8,8464,26.8868266747098,27.4260553130526,26.8868266747098,27.2579058935792,9563.87482654739,0.0,1.0
2020-10-07,31.42,31.42,30.615,30.8601,22048,27.8066039992292,27.8066039992292,27.0941814588288,27.3110942099495,24913.0803610251,0.0,1.0
2020-10-08,31.3181,31.37,31.0,31.18,11732,27.7164228105748,27.7623541519993,27.4349052824986,27.594204732526,13256.5429424686,0.0,1.0
2020-10-09,31.32,31.5,31.26,31.5,8487,27.7181043047695,27.8774037547969,27.6650044880937,27.8774037547969,9589.86361683693,0.0,1.0
2020-10-12,31.5315,31.65,31.3306,31.65,9645,27.9052811585517,28.0101532964864,27.7274852723822,28.0101532964864,10898.3427105446,0.0,1.0
2020-10-13,31.35,31.37,31.1468,31.2417,2637,27.7446542131074,27.7623541519993,27.5648228339654,27.6488090440076,2979.67130406492,0.0,1.0
2020-10-14,31.2299,31.31,31.2299,31.26,1011,27.6383660800613,27.7092543353235,27.6383660800613,27.6650044880937,1142.37682533547,0.0,1.0
2020-10-15,31.5017,31.6,30.33,30.33,6937,27.8789082496027,27.9659034492566,26.8419573296187,26.8419573296187,7838.44514080332,0.0,1.0
2020-10-16,31.24,31.73,31.215,31.73,6385,27.6473045492018,28.0809530520542,27.6251796255869,28.0809530520542,7214.71417385457,0.0,1.0
2020-10-19,30.7188,31.75,30.7188,31.75,16134,27.186044141678,28.0986529909461,27.186044141678,28.0986529909461,18230.571414404,0.0,1.0
2020-10-20,30.8957,31.18,30.8957,30.96,2447,27.4094173704942,27.6616368495295,27.4094173704942,27.4664617338497,2758.24096798877,0.0755,1.0
2020-10-21,30.421,30.8264,30.42,30.76,4123,26.9882827004341,27.347937209055,26.9873955408174,27.2890298105044,4647.41622845023,0.0,1.0
2020-10-22,30.4611,30.58,30.35,30.4354,8221,27.0238578010649,27.1293410794936,26.9252943676466,27.001057798915,9266.65263499618,0.0,1.0
2020-10-23,30.8704,30.8704,30.649,30.6491,3143,27.386972232191,27.386972232191,27.1905550930478,27.1906438090094,3542.76720980331,0.0,1.0
2020-10-26,30.0314,30.42,29.79,30.42,11567,26.6426453137575,26.9873955408174,26.4284849822798,26.9873955408174,13038.2399986621,0.0,1.0
2020-10-27,29.6025,32.16,29.6025,32.16,4182,26.2621425541436,28.5310532739214,26.2621425541436,28.5310532739214,4713.92060814427,0.0,1.0
2020-10-28,28.9503,29.22,28.9503,29.22,6045,25.6835370521146,25.9228040007457,25.6835370521146,25.9228040007457,6813.88093644958,0.0,1.0
2020-10-29,29.0251,29.13,28.8303,28.93,2048,25.7498965914457,25.8429596352403,25.5770778981074,25.6655277118951,2308.49101039682,0.0,1.0
2020-10-30,28.603,28.85,28.48,28.85,2807,25.3754265172255,25.594554942557,25.2663058843682,25.594554942557,3164.03040341009,0.0,1.0
2020-11-02,29.51,29.51,28.78,28.78,9294,26.1800802895964,26.1800802895964,25.5324537693861,25.5324537693861,10476.1305911269,0.0,1.0
2020-11-03,30.2254,30.2269,29.88,29.9416,9804,26.8147542794025,26.8160850188275,26.5083293477852,26.5629783801755,11050.9989579738,0.0,1.0
2020-11-04,30.4691,30.715,30.265,30.64,14461,27.0309550779987,27.2491076277517,26.8498858002248,27.1825706564972,16300.336182299,0.0,1.0
2020-11-05,30.913,31.05,30.84,31.01,10018,27.4247652318635,27.5463060993551,27.3600025798425,27.510819714686,11292.2182334743,0.0,1.0
2020-11-06,30.5012,30.72,30.4951,30.72,2260,27.0594329016956,27.2535434258353,27.0540212280336,27.2535434258353,2547.45590014492,0.0,1.0
2020-11-09,30.1756,31.39,30.1756,30.545,12148,26.7705737304895,27.847940369042,26.7705737304895,27.0982904929082,13693.139059717,0.0,1.0
2020-11-10,30.9669,30.9669,30.3899,30.3899,1388,27.4725831352051,27.4725831352051,26.960692036354,26.960692036354,1564.5437121244,0.0,1.0
2020-11-11,31.1227,31.1227,30.775,31.02,4967,27.6108026034911,27.6108026034911,27.3023372047553,27.5196913108533,5598.76701593796,0.0,1.0
2020-11-12,30.5823,31.29,30.5823,31.29,7516,27.1313815466121,27.7592244073694,27.1313815466121,27.7592244073694,8471.98165729611,0.0,1.0
2020-11-13,31.4,31.5,31.0,31.0,5355,27.8568119652093,27.9455279268819,27.5019481185187,27.5019481185187,6036.11785189205,0.0,1.0
2020-11-16,31.9089,31.97,31.6401,31.74,15502,28.3082874941614,28.3624929467434,28.0698189891853,28.1584462348963,17473.7439663922,0.0,1.0
2020-11-17,31.8797,32.03,31.415,31.59,7893,28.4002682032236,28.5341640777439,27.9862867468724,28.1421868003724,8860.00337389204,0.13288,1.0
2020-11-18,31.5674,32.15,31.5674,32.02,11011,28.1220534220347,28.6410669715724,28.1220534220347,28.5252555032581,12360.0021728019,0.0,1.0
2020-11-19,31.8077,31.81,31.33,31.33,5915,28.3361264669264,28.3381754390581,27.9105638637438,27.9105638637438,6639.67058869524,0.0,1.0
2020-11-20,31.7441,31.94,31.66,31.88,6552,28.2794679331973,28.4539869073724,28.2045468217724,28.4005354604581,7354.71203670856,0.0,1.0
2020-11-23,32.1862,32.3,32.09,32.09,2210,28.6733160112107,28.7746955888582,28.5876155246582,28.5876155246582,2480.75604412789,0.0,1.0
2020-11-24,32.436,33.0,32.425,33.0,7755,28.8958522018639,29.3982958028582,28.8860527699296,29.3982958028582,8705.09643538994,0.0,1.0
2020-11-25,32.4366,32.47,32.25,32.44,1855,28.896386716333,28.9261413551153,28.7301527164296,28.8994156316582,2082.26355740147,0.0,1.0
2020-11-27,32.3175,32.42,32.21,32.42,7887,28.7902855942082,28.8815984826867,28.6945184184867,28.8815984826867,8853.26828960934,0.0,1.0
2020-11-30,31.8548,32.3498,31.58,32.15,15365,28.3780858527541,28.819060289797,28.1332782258867,28.6410669715724,17247.428333948,0.0,1.0
2020-12-01,32.0219,32.34,31.9788,32.11,5316,28.5269481324104,28.810329886801,28.488552176377,28.6054326736296,5967.28467447234,0.0,1.0
2020-12-02,31.7675,31.9,31.705,31.9,5299,28.3003139974938,28.4183526094296,28.2446354069581,28.4183526094296,5948.20193567136,0.0,1.0
2020-12-03,32.1769,32.38,31.91,31.91,5950,28.665031036939,28.8459641847439,28.4272611839153,28.4272611839153,6678.95858034432,0.0,1.0
2020-12-04,32.42,32.42,32.32,32.34,13396,28.8815984826867,28.8815984826867,28.7925127378296,28.810329886801,15037.1981751752,0.0,1.0
2020-12-07,32.518,32.52,32.3513,32.44,5001,28.9689025126467,28.9706842275439,28.8203965759699,28.8994156316582,5613.69274963059,0.0,1.0
2020-12-08,32.3066,32.475,32.25,32.2901,3255,28.7805752480187,28.9305956423582,28.7301527164296,28.7658761001173,3653.78322336484,0.0,1.0
2020-12-09,32.377,32.5,32.155,32.5,2074,28.8432916123982,28.9528670785724,28.6455212588153,28.9528670785724,2328.09413372002,0.0,1.0
2020-12-10,32.26,32.57,32.2096,32.54,23314,28.7390612909153,29.0152270999724,28.6941620755073,28.9885013765153,26170.2924944786,0.0,1.0
2020-12-11,32.1711,32.23,32.07,32.155,3837,28.6598640637373,28.7123355674581,28.5697983756867,28.6455212588153,4307.08639878675,0.0,1.0
2020-12-14,32.2,32.62,32.2,32.54,8266,28.685609844001,29.059769972401,28.685609844001,28.9885013765153,9278.70111346658,0.0,1.0
2020-12-15,32.86,32.86,32.29,32.58,6069,29.2735757600582,29.2735757600582,28.7657870143724,29.0241356744582,6812.5377519512,0.0,1.0
2020-12-16,32.9112,33.47,32.7613,33.01,17984,29.319187661425,29.8169988036868,29.1856481298842,29.4072043773439,20187.2926233466,0.0,1.0
2020-12-17,33.3438,34.25,33.0927,34.25,5147,29.704572593677,30.5118676135725,29.4808782883408,30.5118676135725,5777.57980050962,0.0,1.0
2020-12-18,32.9784,33.75,32.8843,33.75,9238,29.379053281969,30.0664388892868,29.2952235960585,30.0664388892868,10369.784767264,0.0,1.0
2020-12-21,32.9588,32.995,32.54,32.72,6527,29.361592475977,29.3938415156153,28.9885013765153,29.1488557172582,7326.64918553066,0.0,1.0
2020-12-22,33.078,33.0825,32.915,32.99,74856,29.4677826838468,29.4717915423653,29.3225729197296,29.3893872283725,84026.911510967,0.0,1.0
2020-12-23,32.9086,33.32,32.9086,33.32,10823,29.3168714320587,29.683370186401,29.3168714320587,29.683370186401,12148.969531944,0.0,1.0
2020-12-24,32.5818,32.5818,32.3,32.3,4088,29.4968246366702,29.4968246366702,29.2417065897049,29.2417065897049,4515.55040383614,0.5288,1.0
2020-12-28,32.44,32.92,32.44,32.7701,6313,29.3684508287934,29.8030025056683,29.3684508287934,29.6672956382442,6973.2557973135,0.0,1.0
2020-12-29,32.2099,32.3101,32.1001,32.3101,6126,29.1601376186915,29.2508502812391,29.0607339226064,29.2508502812391,6766.69808559203,0.0,1.0
2020-12-30,32.355,32.5067,32.2936,32.3223,8755,29.2914989693468,29.4288354055591,29.2359125673465,29.2618951363597,9670.65650332325,0.0,1.0
2020-12-31,32.328,32.48,32.1299,32.16,8316,29.2670554375226,29.404663468533,29.0877123392123,29.1149623506164,9185.74294478997,0.0,1.0
2021-01-04,31.7017,32.57,31.43,32.57,20385,28.7000560308002,29.486141907947,28.4540816753692,29.486141907947,22516.9997510274,0.0,1.0
2021-01-05,31.81,32.02,31.6884,31.8287,7068,28.7981017528951,28.9882181115279,28.6880153280868,28.8150311619734,7807.21875105526,0.0,1.0
2021-01-06,32.54,32.7,31.76,31.76,14713,29.4589824281423,29.6038329871006,28.7528359532207,28.7528359532207,16251.7840243741,0.0,1.0
2021-01-07,32.9257,32.93,32.68,32.83,5117,29.8081628068311,29.8120556656032,29.5857266672308,29.7215240662542,5652.17011165108,0.0,1.0
2021-01-08,32.7495,33.7498,32.49,33.13,27106,29.6486461287783,30.5542337170657,29.4137166284679,29.993118864301,29940.9269193696,0.0,1.0
2021-01-11,32.83,33.0,32.62,32.62,4549,29.7215240662542,29.8754277851474,29.5314077076215,29.5314077076215,5024.76486963078,0.0,1.0
2021-01-12,33.2476,33.2476,33.0,33.05,7745,30.0995840251354,30.0995840251354,29.8754277851474,29.9206935848219,8555.02394268858,0.0,1.0
2021-01-13,33.3103,33.89,33.3103,33.43,8848,30.1563473379271,30.6811590193529,30.1563473379271,30.2647136623478,9773.38306583715,0.0,1.0
2021-01-14,33.5616,33.79,33.5616,33.59,6151,30.383853247091,30.590627420004,30.383853247091,30.4095642213061,6794.31275293448,0.0,1.0
2021-01-15,33.5092,33.665,33.16,33.45,3544,30.3364146890322,30.4774629208178,30.0202783441057,30.2828199822176,3914.6552424646,0.0,1.0
2021-01-19,33.56,35.88,33.43,35.88,10502,30.3824047415014,32.4827378463966,30.2647136623478,32.4827378463966,11600.3694572131,0.0,1.0
2021-01-20,33.8301,34.09,33.0001,33.47,8837,30.6450369112127,30.8804676398604,29.8931804095675,30.3188398916435,9755.46528353552,0.02,1.0
2021-01-21,34.4997,34.58,34.2,34.2,17589,31.2515948792869,31.3243347311931,30.9801112726085,30.9801112726085,19417.0961720161,0.0,1.0
2021-01-22,34.6565,34.6565,34.2001,34.5,14992,31.3936323485134,31.3936323485134,30.9802018577292,31.2518666346489,16550.1794195728,0.0,1.0
2021-01-25,34.7305,35.41,34.59,34.66,7288,31.4606653378167,32.0761912328382,31.3333932432611,31.3968028277372,8045.47142541664,0.0,1.0
2021-01-26,34.64,35.16,34.443,35.08,36966,31.3786858036011,31.8497284311379,31.2002331158613,31.7772603345938,40808.0264423645,0.0,1.0
2021-01-27,34.19,34.82,33.99,34.73,26170,30.9710527605405,31.5417390208254,30.7898825191802,31.4602124122133,28889.9543363273,0.0,1.0
2021-01-28,33.9,34.5,33.9,34.5,13889,30.7083559105681,31.2518666346489,30.7083559105681,31.2518666346489,15332.5401519775,0.0,1.0
2021-01-29,33.4,34.05,33.0093,34.05,6005,30.2554303071674,30.8442335915883,29.9015142406701,30.8442335915883,6629.12402711676,0.0,1.0
2021-02-01,33.9,33.93,33.15,33.4067,8392,30.7083559105681,30.7355314467721,30.028967505467,30.2614995102529,9264.21462707142,0.0,1.0
2021-02-02,34.12,34.31,33.35,33.47,9743,30.9076431760644,31.0797549053567,30.2101377468273,30.3188398916435,10755.6295414153,0.0,1.0
2021-02-03,34.17,34.3,33.8709,34.3,13753,30.9529357364045,31.0706963932887,30.6819956404502,31.0706963932887,15182.4051198896,0.0,1.0
2021-02-04,34.5591,34.6819,34.359,34.359,21050,31.3054024409709,31.4166409691661,31.1241416144899,31.1241416144899,23237.8119518414,0.0,1.0
2021-02-05,35.01,35.01,34.68,34.74,8362,31.7138507501177,31.7138507501177,31.4149198518732,31.4692709242813,9231.09660528731,0.0,1.0
2021-02-08,35.5382,35.55,35.0,35.31,16515,32.1923213575502,32.2030104017904,31.7047922380497,31.9856061121581,18231.4709921454,0.0,1.0
2021-02-09,35.57,35.74,35.35,35.74,25231,32.2211274259265,32.3751221310827,32.0218401604301,32.3751221310827,27853.3602544851,0.0,1.0
2021-02-10,35.5767,35.83,35.455,35.83,10457,32.227196629012,32.4566487396948,32.1169545371443,32.4566487396948,11543.8384598768,0.0,1.0
2021-02-11,35.96,36.3,35.745,36.3,15510,32.574409396579,32.8823988068915,32.3796513871167,32.8823988068915,17122.0172623782,0.0,1.0
2021-02-12,35.9567,36.0899,35.68,35.68,23513,32.5714200875966,32.6920794683425,32.3207710586746,32.3207710586746,25956.8015403158,0.0,1.0
2021-02-16,35.6652,36.44,35.62,36.44,21109,32.307364460814,33.0092179758437,32.2664199862665,33.0092179758437,23302.9440613501,0.0,1.0
2021-02-17,35.5067,35.79,35.16,35.79,15696,32.1640615446271,32.4206913816887,31.8500002509129,32.4206913816887,17327.201119384,0.00030303,1.0
2021-02-18,35.3257,35.59,35.25,35.59,4724,32.0001010768963,32.2395195941408,31.9315275553095,32.2395195941408,5214.93999031411,0.0,1.0
2021-02-19,35.8138,35.9,35.35,35.35,6317,32.4422508244069,32.52033586484,32.0221134490834,32.0221134490834,6973.49193878369,0.0,1.0
2021-02-22,35.8389,35.992,35.81,35.81,4583,32.4649878837441,32.603674887112,32.4388085604434,32.4388085604434,5059.2866163441,0.0,1.0
2021-02-23,35.7747,35.89,35.2,35.89,6169,32.4068317399413,32.5112772754626,31.8862346084225,32.5112772754626,6810.11109234709,0.0,1.0
2021-02-24,36.1904,36.1904,35.59,35.81,6322,32.7833973003595,32.7833973003595,32.2395195941408,32.4388085604434,6979.01156197412,0.0,1.0
2021-02-25,35.1147,36.59,35.01,36.59,10255,31.8089648410333,33.1453785318801,31.714121410252,33.1453785318801,11320.7471635629,0.0,1.0
2021-02-26,35.1622,35.37,34.87,35.18,5564,31.8519931405759,32.0402306278382,31.5873011589685,31.8681174296677,6142.23668630561,0.0,1.0
2021-03-01,35.781,36.0,35.75,35.75,9836,32.412538651249,32.6109217586139,32.3844570241791,32.3844570241791,10858.2027402052,0.0,1.0
2021-03-02,35.8246,35.9945,35.5932,35.93,5446,32.4520341009344,32.6059395344563,32.2424183427416,32.5475116329722,6011.97357901157,0.0,1.0
2021-03-03,35.34,35.8,35.29,35.77,9642,32.013054859706,32.4297499710661,31.967761912819,32.4025742029339,10644.0413604167,0.0,1.0
2021-03-04,34.5782,35.32,33.93,35.1396,12152,31.3229715209362,31.9949376809512,30.7357937574936,31.831520728583,13414.8922020104,0.0,1.0
2021-03-05,35.3862,35.47,34.03,34.78,41057,32.0549055426295,32.1308165216121,30.8263796512675,31.505773854572,45323.8338658608,0.0,1.0
2021-03-08,36.1314,36.34,35.66,35.66,6238,32.7299516230328,32.9189137974453,32.3029297197825,32.3029297197825,6886.28189237499,0.0,1.0
2021-03-09,36.2226,36.55,36.2226,36.55,11351,32.8125659581547,33.1091441743705,32.8125659581547,33.1091441743705,12530.6485669042,0.0,1.0
2021-03-10,36.8372,37.015,36.56,36.57,10674,33.3693068612892,33.5303685804193,33.1182027637479,33.1272613531253,11783.2915869206,0.0,1.0
2021-03-11,37.0497,37.19,37.0497,37.09,5380,33.5618018855588,33.6888938945236,33.5618018855588,33.5983080007497,5939.11455289795,0.0,1.0
2021-03-12,37.3989,37.4,37.02,37.04,8017,33.8781278266174,33.8791242714489,33.534897875108,33.5530150538628,8850.16382352839,0.0,1.0
2021-03-15,37.9261,37.93,37.3413,37.93,18902,34.3556966585935,34.3592295084507,33.8259503518036,34.3592295084507,20866.3835090849,0.0,1.0
2021-03-16,37.5307,38.0,37.53,38.0,6022,34.0286208170521,34.454129314081,34.0279861357226,34.454129314081,6641.75831912483,0.03433292,1.0
2021-03-17,37.8615,37.8615,37.1,37.331,5084,34.3285530796073,34.3285530796073,33.6381104619054,33.8475553006305,5607.22339661751,0.0,1.0
2021-03-18,37.309,37.99,37.22,37.89,12043,33.8276081731328,34.4450624379457,33.7469129755288,34.3543936765929,13282.413722554,0.0,1.0
2021-03-19,37.2429,37.51,37.04,37.36,3551,33.7676761218786,34.0098523834521,33.5837092050937,33.8738492414228,3916.45363520629,0.0,1.0
2021-03-22,37.2799,37.365,37.01,37.3,3894,33.8012235635792,33.8783826794904,33.5565085766878,33.8194479846111,4294.7537188097,0.0,1.0
2021-03-23,36.6948,37.27,36.68,37.27,14467,33.2707206409037,33.7922473562052,33.2573016642235,33.7922473562052,15955.8813687776,0.0,1.0
2021-03-24,36.51,37.265,36.51,36.75,5368,33.1031647699236,33.7877139181376,33.1031647699236,33.3207697971704,5920.45145417836,0.0,1.0
2021-03-25,37.29,37.39,36.09,36.6,6122,33.8103811084758,33.9010498698287,32.7223559722417,33.1847666551412,6752.04988868851,0.0,1.0
2021-03-26,38.23,38.23,37.5,37.5,8779,34.6626674651925,34.6626674651925,34.0007855073168,34.0007855073168,9682.4968919955,0.0,1.0
2021-03-29,37.58,38.4,37.58,38.23,8043,34.0733205163991,34.8168043594924,34.0733205163991,34.6626674651925,8870.75094000679,0.0,1.0
2021-03-30,38.07,38.22,37.585,37.67,12913,34.517597447028,34.6536005890573,34.0778539544667,34.1549224016166,14241.950377758,0.0,1.0
2021-03-31,37.95,38.43,37.95,38.21,7311,34.4087949334046,34.8440049878982,34.4087949334046,34.644533712922,8063.41665080066,0.0,1.0
2021-04-01,38.62,38.62,38.15,38.165,13725,35.0162756344686,35.0162756344686,34.5901324561103,34.6037327703132,15137.5179226151,0.0,1.0
2021-04-05,38.8,39.99,38.41,39.94,58082,35.1794794049038,36.2584376650026,34.8258712356277,36.2131032843262,64059.5494339767,0.0,1.0
2021-04-06,38.8481,39.9999,38.68,38.95,17093,35.2230910791145,36.2674138723765,35.0706768912803,35.315482546933,18852.1379855199,0.0,1.0
2021-04-07,38.6535,38.99,38.56,38.99,10927,35.0466496695218,35.3517500514742,34.9618743776569,35.3517500514742,12051.5598062234,0.0,1.0
2021-04-08,38.72,38.72,38.52,38.66,8500,35.1069443958215,35.1069443958215,34.9256068731158,35.0525431390098,9374.78341291282,0.0,1.0
2021-04-09,39.0896,39.33,38.77,38.85,16772,35.4420561377816,35.6600238400738,35.1522787764979,35.2248137855802,18498.1020472205,0.0,1.0
2021-04-12,39.19,39.33,38.98,39.22,15253,35.5330875741799,35.6600238400738,35.3426831753389,35.5602882025857,16822.7731055481,0.0,1.0
2021-04-13,38.99,39.48,38.8,39.39,14058,35.4208149494544,35.8659598410993,35.2482077465717,35.7841985344706,15474.5570022082,0.07617276,1.0
2021-04-14,38.8654,39.34,38.86,39.34,14108,35.3076209627219,35.7387755863436,35.3027152843242,35.7387755863436,15529.5952615701,0.0,1.0
2021-04-15,39.28,39.28,39.01,39.125,9178,35.6842680485912,35.6842680485912,35.4389841287053,35.5434569093974,10102.822888481,0.0,1.0
2021-04-16,39.7371,39.85,39.45,39.45,16426,36.0995246403685,36.2020896572393,35.8387060722231,35.8387060722231,18081.1689655905,0.0,1.0
2021-04-19,39.4833,39.88,39.37,39.88,24847,35.8689577556757,36.2293434261155,35.7660293552198,36.2293434261155,27350.7126073315,0.0,1.0
2021-04-20,39.1312,39.49,38.91,39.45,7675,35.5490893549652,35.8750444307247,35.3481382324512,35.8387060722231,8448.37281206058,0.0,1.0
2021-04-21,39.67,39.67,39.3701,39.3701,9457,36.038567043982,36.038567043982,35.7661202011161,35.7661202011161,10409.9363757208,0.0,1.0
2021-04-22,39.37,39.86,39.18,39.86,14977,35.7660293552198,36.2111742468647,35.5934221523371,36.2111742468647,16486.160209281,0.0,1.0
2021-04-23,39.88,39.97,39.41,39.5,6832,36.2293434261155,36.3111047327441,35.8023677137215,35.8841290203501,7520.42775921797,0.0,1.0
2021-04-26,40.0545,40.23,40.0513,40.1,22819,36.3878695150788,36.5473040630047,36.3849624463987,36.4292043978744,25118.3608076105,0.0,1.0
2021-04-27,40.38,40.58,40.15,40.31,9964,36.6835729073858,36.8652646998939,36.4746273460014,36.6199807800079,10968.024325651,0.0,1.0
2021-04-28,40.2409,40.63,40.215,40.63,12370,36.5572062656964,36.9106876480209,36.5336771785666,36.9106876480209,13616.4653661484,0.0,1.0
2021-04-29,40.5541,40.83,40.2999,40.6,11582,36.8417356127641,37.092379440529,36.6108053444863,36.8834338791447,12749.062398604,0.0,1.0
2021-04-30,40.2446,41.8,40.13,40.55,17346,36.5605675638578,37.9735846341933,36.4564581667506,36.8380109310176,19093.8729378505,0.0,1.0
2021-05-03,40.4974,40.79,40.425,40.63,11963,36.790225989588,37.0560410820274,36.7244535607001,36.9106876480209,13168.4539349421,0.0,1.0
2021-05-04,40.505,40.515,40.17,40.45,12709,36.7971302777033,36.8062148673287,36.4927965252522,36.7471650347636,13989.6247646225,0.0,1.0
2021-05-05,40.328,40.79,40.13,40.79,13500,36.6363330413336,37.0560410820274,36.4564581667506,37.0560410820274,14860.3300277287,0.0,1.0
2021-05-06,40.601,40.601,40.12,40.4,22161,36.8843423381072,36.8843423381072,36.4473735771252,36.7017420866366,24394.0573144071,0.0,1.0
2021-05-07,41.2374,41.2389,40.42,40.67,6865,37.462485621868,37.4638483103118,36.7199112658874,36.9470260065225,7556.75301039686,0.0,1.0
2021-05-10,41.25,41.8445,41.25,41.46,16428,37.473932204796,38.0140110580263,37.473932204796,37.6647085869295,18083.370495965,0.0,1.0
2021-05-11,40.4665,40.91,40.1595,40.91,12879,36.7621546076455,37.1650561575322,36.4832577061456,37.1650561575322,14176.7548464532,0.0,1.0
2021-05-12,38.96,40.33,38.91,40.21,19505,35.3935611805782,36.6381499592587,35.3481382324512,36.5291348837539,21470.4249770999,0.0,1.0
2021-05-13,39.908,40.11,38.99,38.99,18228,36.2547802770666,36.4382889874998,35.4208149494544,35.4208149494544,20064.7478329955,0.0,1.0
2021-05-14,40.4272,40.43,40.0,40.32,11943,36.7264521704177,36.7289958555128,36.3383585016204,36.6290653696333,13146.4386311973,0.0,1.0
2021-05-17,40.3165,40.45,40.0,40.45,23448,36.6258857632644,36.7471650347636,36.3383585016204,36.7471650347636,25810.7421103839,0.0,1.0
2021-05-18,39.82,40.31,39.82,40.31,10198,36.2155882854411,36.6612346505808,36.2155882854411,36.6612346505808,11212.9715193181,0.04485882,1.0
2021-05-19,39.4219,39.45,38.81,39.45,47055,35.8535233508244,35.8790798056416,35.2970110838264,35.8790798056416,51738.2207140138,0.0,1.0
2021-05-20,39.6917,39.82,39.38,39.59,9541,36.0989016963647,36.2155882854411,35.8154160391931,36.0064073385387,10490.5825912741,0.0,1.0
2021-05-21,39.6373,40.09,39.6,40.05,17149,36.0494258550104,36.4611485274569,36.0155021623171,36.4247692323434,18855.7804064312,0.0,1.0
2021-05-24,39.89,39.961,39.7016,39.73,12420,36.2792520518896,36.343825300716,36.1079055719052,36.1337348714358,13656.1194616523,0.0,1.0
2021-05-25,39.9708,40.2099,39.9708,40.08,32441,36.3527382280188,36.5701954645594,36.3527382280188,36.4520537036785,35669.7400527748,0.0,1.0
2021-05-26,40.4097,40.4643,40.13,40.19,6972,36.7519100436511,36.801567781481,36.4975278225703,36.5520967652405,7665.89894417392,0.0,1.0
2021-05-27,40.535,40.69,40.5127,40.69,35246,36.865868185594,37.0068379541586,36.8455867285683,37.0068379541586,38753.911960177,0.0,1.0
2021-05-28,40.5967,40.76,40.405,40.76,11153,36.9219832483065,37.0705017206072,36.7476354764753,37.0705017206072,12263.0193523195,0.0,1.0
2021-06-01,40.8892,40.92,40.6999,40.92,9906,37.1880068438236,37.216018901061,37.0158418296992,37.216018901061,10891.9097735208,0.0,1.0
2021-06-02,41.065,41.08,40.725,40.8,15309,37.3478938458472,37.3615360815148,37.0386698373829,37.1068810157206,16832.6515972976,0.0,1.0
2021-06-03,40.6293,40.96,40.5,40.96,22508,36.951632373824,37.2523981961744,36.8340363023697,37.2523981961744,24748.1430630331,0.0,1.0
2021-06-04,40.77,40.96,40.5,40.72,12217,37.0795965443855,37.2523981961744,36.8340363023697,37.0341224254937,13432.9155767316,0.0,1.0
2021-06-07,40.919,40.919,40.79,40.85,5276,37.2151094186831,37.2151094186831,37.0977861919423,37.1523551346124,5801.10195488549,0.0,1.0
2021-06-08,41.2222,41.28,40.966,41.15,9956,37.4908644756431,37.543432557082,37.2578550904414,37.4251998479633,10946.8860998559,0.0,1.0
2021-06-09,40.9111,41.32,40.89,41.32,10850,37.2079245078982,37.5798118521955,37.1887344297259,37.5798118521955,11929.8628147285,0.0,1.0
2021-06-10,40.58,41.16,40.49,41.16,14290,36.9067948925966,37.4342946717417,36.8249414785914,37.4342946717417,15712.2340665871,0.0,1.0
2021-06-11,40.77,40.77,40.61,40.67,4643,37.0795965443855,37.0795965443855,36.9340793639317,36.9886483066019,5105.10166348244,0.0,1.0
2021-06-14,40.4801,40.89,40.375,40.89,22765,36.8159376030508,37.1887344297259,36.7203510051402,37.1887344297259,25030.7213803958,0.0,1.0
2021-06-15,40.35,40.5,40.17,40.45,11111,36.7267968887345,36.8633277321871,36.5629598765915,36.8178174510362,12207.131794211,0.03208742,1.0
2021-06-16,40.0036,40.44,39.92,40.44,6678,36.4115016609214,36.8087153948061,36.3354084708372,36.8087153948061,7336.80371899388,0.0,1.0
2021-06-17,39.7819,40.13,39.39,39.93,11946,36.2097090742986,36.5265516516708,35.8529994906382,36.3445105270674,13124.5069222972,0.0,1.0
2021-06-18,39.3013,39.66,39.29,39.37,8691,35.7722642518766,36.0987550088528,35.7619789283365,35.8347953781779,9548.39190203291,0.0,1.0
2021-06-21,40.03,40.06,39.46,39.46,11877,36.4355310893691,36.4628372580596,35.9167138842494,35.9167138842494,13048.6998757847,0.0,1.0
2021-06-22,40.1353,40.16,39.9,39.9,14177,36.5313757414728,36.5538578203613,36.3172043583769,36.3172043583769,15575.6014262019,0.0,1.0
2021-06-23,40.0634,40.26,40.01,40.26,10214,36.4659319571779,36.644878382663,36.4173269769088,36.644878382663,11221.6401895483,0.0,1.0
2021-06-24,40.12,40.155,39.96,40.13,7568,36.5174495954406,36.5493067922462,36.3718166957579,36.5265516516708,8314.60475372052,0.0,1.0
2021-06-25,40.29,40.41,40.2,40.3,61461,36.6721845513535,36.7814092261155,36.590266045282,36.6812866075837,67524.302691387,0.0,1.0
2021-06-28,40.2282,40.34,40.01,40.34,10551,36.6159338438511,36.7176948325044,36.4173269769088,36.7176948325044,11591.8861993268,0.0,1.0
2021-06-29,40.15,40.37,40.15,40.32,9215,36.5447557641311,36.7450010011949,36.5447557641311,36.699490720044,10124.0859943888,0.0,1.0
2021-06-30,40.1831,40.335,40.07,40.07,6454,36.574883570253,36.7131438043893,36.4719393142898,36.4719393142898,7090.7054810402,0.0,1.0
2021-07-01,40.5786,40.7209,40.25,40.25,6885,36.9348698941562,37.0643921543115,36.6357763264328,36.6357763264328,7564.22485853142,0.0,1.0
2021-07-02,40.5231,40.75,40.42,40.75,9993,36.8843534820788,37.0908791379413,36.7905112823457,37.0908791379413,10978.8379101386,0.0,1.0
2021-07-06,40.4,40.57,39.97,40.57,15409,36.7723071698854,36.9270421257983,36.3809187519881,36.9270421257983,16929.1417349471,0.0,1.0
2021-07-07,40.6665,40.76,40.34,40.5,17250,37.0148769684194,37.0999811941715,36.7176948325044,36.8633277321871,18951.7616281288,0.0,1.0
2021-07-08,39.9801,40.3397,39.77,40.16,7610,36.3901118287805,36.7174217708175,36.1988776273847,36.5538578203613,8360.74817333684,0.0,1.0
2021-07-09,40.7601,40.7601,40.415,40.5104,7555,37.1000722147338,37.1000722147338,36.7859602542306,36.8727938706664,8300.32226669642,0.0,1.0
2021-07-12,40.9197,40.935,40.62,40.65,4795,37.2453410321673,37.2592671781995,36.9725524069491,36.9998585756396,5268.04040619581,0.0,1.0
2021-07-13,40.0827,40.91,40.08,40.91,6737,36.5577972085018,37.3123438241388,36.555334648533,37.3123438241388,7386.58153717207,0.08162802,1.0
2021-07-14,40.1577,40.23,40.14,40.22,8494,36.6262016520807,36.6921435356907,36.6100582033961,36.6830229432135,9312.99147643453,0.0,1.0
2021-07-15,40.1993,40.2267,40.0,40.16,6166,36.6641433167857,36.6891337401732,36.4823699087156,36.6282993883504,6760.52571741175,0.0,1.0
2021-07-16,39.9681,40.44,39.9681,40.33,5304,36.4532752187134,36.8836759777114,36.4532752187134,36.7833494604625,5815.41167777358,0.0,1.0
2021-07-19,39.27,39.54,39.14,39.48,8251,35.8165666578815,36.0628226547653,35.6979989556782,36.0080990999023,9046.56141653654,0.0,1.0
2021-07-20,40.31,40.455,39.35,39.35,5080,36.7651082755081,36.8973568664272,35.8895313976989,35.8895313976989,5569.81359786761,0.0,1.0
2021-07-21,40.5992,40.785,40.49,40.49,2967,37.0288758099481,37.1983364181741,36.9292789400973,36.9292789400973,3253.07813875457,0.0,1.0
2021-07-22,40.3385,40.55,40.23,40.55,9374,36.7911019640681,36.9840024949604,36.6921435356907,36.9840024949604,10277.8410760651,0.0,1.0
2021-07-23,40.9,40.9,40.6,40.66,9220,37.3032232316617,37.3032232316617,37.0296054573463,37.0843290122094,10108.9923961298,0.0,1.0
2021-07-26,40.8108,41.02,40.69,40.91,20616,37.2218675467652,37.4126703413878,37.1116907896409,37.3123438241388,22603.7947113462,0.0,1.0
2021-07-27,40.7609,40.85,40.47,40.6,5309,37.1763557903041,37.2576202692758,36.911037755143,37.0296054573463,5820.89377777148,0.0,1.0
2021-07-28,40.75,40.94,40.575,40.91,7192,37.166414344504,37.3397056015704,37.0068039761533,37.3123438241388,7885.45263698107,0.0,1.0
2021-07-29,41.3374,41.5299,40.95,40.95,5468,37.7021579466135,37.8777293517992,37.3488261940476,37.3488261940476,5995.22455770474,0.0,1.0
2021-07-30,41.14,41.618,41.14,41.34,4575,37.522117451114,37.9580817715231,37.522117451114,37.7045293006575,5016.12149807958,0.0,1.0
2021-08-02,41.09,41.67,41.09,41.3,10724,37.4765144887281,38.0055088524044,37.4765144887281,37.6680469307488,11758.0080754985,0.0,1.0
2021-08-03,41.3687,41.37,40.92,41.28,8565,37.730705401067,37.7318910780891,37.321464416616,37.6498057457945,9390.83729640474,0.0,1.0
2021-08-04,41.0172,41.38,41.0172,41.32,7580,37.4101165754942,37.7410116705663,37.4101165754942,37.6862881157032,8310.8635968182,0.0,1.0
2021-08-05,41.41,41.41,41.1803,41.22,5307,37.7683734479978,37.7683734479978,37.558873438797,37.5950821909314,5818.70093777232,0.0,1.0
2021-08-06,41.25,41.63,41.2266,41.57,10696,37.6224439683629,37.9690264824957,37.6011017819663,37.9143029276326,11727.3083155102,0.0,1.0
2021-08-09,41.07,41.29,41.0,41.29,4720,37.4582733037737,37.6589263382716,37.3944291564334,37.6589263382716,5175.10239801872,0.0,1.0
2021-08-10,41.18,41.38,40.99,41.02,7806,37.5585998210227,37.7410116705663,37.3853085639563,37.4126703413878,8558.65451672333,0.0,1.0
2021-08-11,41.82,41.82,41.41,41.41,5944,38.1423177395621,38.1423177395621,37.7683734479978,37.7683734479978,6517.12047750494,0.0,1.0
2021-08-12,41.77,41.91,41.6001,41.91,8728,38.0967147771762,38.2244030718567,37.941755910989,38.2244030718567,9569.55375633632,0.0,1.0
2021-08-13,41.74,41.839,41.6177,41.8,4802,38.0693529997447,38.1596468652688,37.9578081537488,38.1240765546078,5265.0088379843,0.0,1.0
2021-08-16,41.6793,41.7839,41.3209,41.65,4804,38.0139910034082,38.1093924007195,37.6871089690261,37.9872676674501,5267.20167798346,0.0,1.0
2021-08-17,40.94,41.62,40.6,41.62,10654,37.3721828913076,37.9929226169082,37.0618130285072,37.9929226169082,11671.1073920558,0.03560875,1.0
2021-08-18,40.8018,41.228,40.78,40.78,4476,37.2460266706046,37.6350844221502,37.2261264852839,37.2261264852839,4903.31112134801,0.0,1.0
2021-08-19,40.7,40.83,40.49,40.5,22869,37.153098282272,37.2717691121663,36.961399249366,36.9705277747425,25052.2390603458,0.0,1.0
2021-08-20,41.22,41.28,40.57,40.75,5942,37.627781601849,37.6825527541079,37.0344274523778,37.1987409091544,6509.26601497986,0.0,1.0
2021-08-23,41.15,41.33,41.06,41.33,86819,37.5638819242136,37.7281953809903,37.4817251958253,37.7281953809903,95107.365559498,0.0,1.0
2021-08-24,41.4431,41.56,41.2,41.2003,6548,37.8314390029982,37.9381514646493,37.609524551096,37.6097984068573,7173.11912926425,0.0,1.0
2021-08-25,41.8,41.94,41.576,41.576,8152,38.1572360736848,38.2850354289555,37.9527571052517,37.9527571052517,8930.2484944658,0.0,1.0
2021-08-26,41.5944,41.67,41.58,41.618,12364,37.9695535919444,38.0385652437906,37.9564085154022,37.9910969118329,13544.3562788978,0.0,1.0
2021-08-27,42.0907,42.24,41.77,41.77,8104,38.4226023063791,38.5588911902499,38.1298504975554,38.1298504975554,8877.66606957198,0.0,1.0
2021-08-30,42.1752,42.255,42.109,42.21,6644,38.4997383458103,38.5725839783146,38.439307507818,38.5315056141205,7278.28397905187,0.0,1.0
2021-08-31,42.0096,42.075,41.957,42.0,5532,38.3485699655758,38.408270521538,38.3005539220955,38.3398065812144,6060.12446901188,0.0,1.0
2021-09-01,42.31,42.385,42.07,42.07,3995,38.6227908678853,38.6912548082089,38.4037062588498,38.4037062588498,4376.39140522459,0.0,1.0
2021-09-02,42.4536,42.48,42.3,42.48,3791,38.7538764922915,38.7779757992854,38.6136623425088,38.7779757992854,4152.91609942589,0.0,1.0
2021-09-03,42.3088,42.46,42.11,42.46,6471,38.6216954448401,38.7597187485325,38.4402203603557,38.7597187485325,7088.76815599708,0.0,1.0
2021-09-07,41.7008,42.24,41.7008,42.24,5581,38.0666811019501,38.5588911902499,38.0666811019501,38.5588911902499,6113.80236109098,0.0,1.0
2021-09-08,41.5759,41.7,41.41,41.7,14822,37.9526658199979,38.06595081992,37.8012235840021,38.06595081992,16237.0146203351,0.0,1.0
2021-09-09,41.389,41.75,41.3803,41.63,4198,37.7820536807115,38.1115934468024,37.7741118636339,38.0020511422846,4598.77124383801,0.0,1.0
2021-09-10,41.0271,41.54,41.02,41.52,3777,37.4516923473367,37.9198944138963,37.4452110943194,37.9016373631434,4137.57955883186,0.0,1.0
2021-09-13,41.2469,41.46,41.11,41.46,7020,37.6523373351117,37.8468662108845,37.5273678227077,37.8468662108845,7690.17964072006,0.0,1.0
2021-09-14,40.8001,41.51,40.72,41.51,7997,37.2775874973134,37.9261976567086,37.2044030012328,37.9261976567086,8752.66940822055,0.03627385,1.0
2021-09-15,40.9692,41.0849,40.66,40.77,3828,37.43208810015,37.537799038933,37.1495831539815,37.2500862072756,4189.72345813034,0.0,1.0
2021-09-16,41.08,41.32,40.93,40.93,7469,37.5333220847408,37.7526014737461,37.3962724666125,37.3962724666125,8174.77651744396,0.0,1.0
2021-09-17,40.942,41.02,40.84,41.02,4565,37.4072364360628,37.4785022374895,37.3140426957355,37.4785022374895,4996.36561817267,0.0,1.0
2021-09-20,40.4686,40.48,39.96,40.39,138528,36.9747078412498,36.9851236122275,36.5100182693827,36.9028938413506,151618.080252842,0.0,1.0
2021-09-21,40.4188,40.75,40.4188,40.75,5703,36.9292073680312,37.2318129248585,36.9292073680312,37.2318129248585,6241.89991685405,0.0,1.0
2021-09-22,40.7665,41.04,40.61,40.61,15280,37.2468883828526,37.4967755199066,37.1038999479387,37.1038999479387,16723.8700209591,0.0,1.0
2021-09-23,40.9867,41.28,40.9867,41.0981,7848,37.448077222265,37.7160549089119,37.448077222265,37.5498594053283,8589.58978563398,0.0,1.0
2021-09-24,40.8913,41.0499,40.8799,40.9,10832,37.3609136651354,37.5058207947031,37.3504978941576,37.3688625429868,11855.5602138108,0.0,1.0
2021-09-27,40.9895,41.32,40.96,40.96,6313,37.4506354818034,37.7526014737461,37.4236823902381,37.4236823902381,6909.54132475883,0.0,1.0
2021-09-28,40.4,40.94,40.35,40.94,7257,36.9120304825591,37.405409107821,36.8663472765163,37.405409107821,7942.74376584427,0.0,1.0
2021-09-29,40.6258,40.8266,40.61,40.64,11628,37.1183358410483,37.301799596516,37.1038999479387,37.1313098715644,12726.777526421,0.0,1.0
2021-09-30,39.68,40.56,39.68,40.56,4519,36.2541923155432,37.058216741896,36.2541923155432,37.058216741896,4946.01888905198,0.0,1.0
2021-10-01,40.0701,40.3301,39.5999,39.82,15369,36.6106126890889,36.8481653605113,36.1810078194627,36.382105292463,16821.2799968666,0.0,1.0
2021-10-04,39.9729,40.1527,39.845,40.1527,5511,36.5218045365418,36.6860813454716,36.4049468954844,36.6860813454716,6031.75704748074,0.0,1.0
2021-10-05,39.99,40.15,39.8479,40.06,5626,36.5374281930084,36.6836144523453,36.4075965214348,36.6013846814683,6157.62387028246,0.0,1.0
2021-10-06,40.19,40.19,39.48,39.85,15444,36.7201610171795,36.7201610171795,36.0714594913721,36.4095152160886,16903.3670552155,0.0,1.0
2021-10-07,40.5817,40.8999,40.56,40.85,4331,37.0780432533185,37.3687711765747,37.058216741896,37.3231793369441,4740.25399612396,0.0,1.0
2021-10-08,40.34,40.5859,40.34,40.5859,6645,36.8572106353078,37.0818806426261,36.8572106353078,37.0818806426261,7272.91336971684,0.0,1.0
2021-10-11,40.32,40.62,40.3,40.44,7873,36.8389373528907,37.1130365891473,36.8206640704736,36.9485770473933,8616.95213841696,0.0,1.0
2021-10-12,40.6277,40.8136,40.39,40.39,6360,37.1200718028779,37.2899219629449,36.9028938413506,36.9028938413506,6960.98254799084,0.0,1.0
2021-10-13,40.8624,40.8624,40.48,40.83,9452,37.3345087720427,37.3345087720427,36.9851236122275,37.3049060545269,10345.1583401902,0.0,1.0
2021-10-14,41.5419,41.57,41.0988,41.295,13687,37.9553435421639,37.98101750396,37.5504989702129,37.7297598707247,14980.3409016275,0.0,1.0
2021-10-15,41.5013,41.92,41.5,41.9,51605,37.9182487788572,38.3007999462594,37.9170610155001,38.2825266638422,56481.3686146332,0.0,1.0
2021-10-18,41.8013,41.8347,41.22,41.22,8975,38.1923480151138,38.2228643967504,37.6612350616606,37.6612350616606,9823.08464909086,0.0,1.0
2021-10-19,41.6665,41.95,41.6,41.95,5068,38.1746968283233,38.4344385045099,38.1137697684771,38.4344385045099,5531.56513461366,0.11548088,1.0
2021-10-20,42.2,42.23,41.77,41.77,18036,38.6634876016763,38.6909734933362,38.2695231545502,38.2695231545502,19685.7357474136,0.0,1.0
2021-10-21,42.24,42.3229,42.09,42.26,8677,38.7001354572229,38.7760881378432,38.5627059989231,38.7184593849962,9470.67692838254,0.0,1.0
2021-10-22,42.3582,42.616,42.29,42.29,13208,38.8084298703631,39.044625299361,38.7459452766561,38.7459452766561,14416.1231842891,0.0,1.0
2021-10-25,42.52,42.66,42.31,42.47,11109,38.9566704460492,39.0849379404623,38.7642692044294,38.9108606266159,12125.1296528065,0.0,1.0
2021-10-26,42.2947,42.52,42.2901,42.52,6461,38.7502513996829,38.9566704460492,38.746036896295,38.9566704460492,7051.9815182989,0.0,1.0
2021-10-27,42.0069,42.57,42.0069,42.57,2194,38.486570079025,39.0024802654824,38.486570079025,39.0024802654824,2394.68309103046,0.0,1.0
2021-10-28,42.63,42.63,42.11,42.11,4191,39.0574520488024,39.0574520488024,38.5810299266964,38.5810299266964,4574.34677963019,0.0,1.0
2021-10-29,42.44,42.6648,42.4,42.47,4590,38.8833747349559,39.0893356831279,38.8467268794093,38.9108606266159,5009.842929731,0.0,1.0
2021-11-01,42.7582,42.7582,42.29,42.66,6143,39.1749084258292,39.1749084258292,38.7459452766561,39.0849379404623,6704.89436107572,0.0,1.0
2021-11-02,42.6807,42.85,42.59,42.85,3744,39.1039032057077,39.2590152543087,39.0208041932557,39.2590152543087,4086.46011523156,0.0,1.0
2021-11-03,42.97,43.14,42.86,42.88,17766,39.3689588209486,39.5247122070217,39.2681772181954,39.2865011459687,19391.0391044882,0.0,1.0
2021-11-04,42.83,43.272,42.8,43.15,6169,39.2406913265354,39.6456501303255,39.2132054348754,39.5338741709083,6733.27255632038,0.0,1.0
2021-11-05,43.1112,43.4299,43.01,43.19,12631,39.4983257510281,39.7903175400957,39.4056066764952,39.5705220264549,13786.3455436672,0.0,1.0
2021-11-08,43.1736,43.27,43.1245,43.27,2874,39.5554964056808,39.6438177375482,39.5105111629973,39.6438177375482,3136.8820435832,0.0,1.0
2021-11-09,43.48,43.53,43.31,43.31,4556,39.8362189791679,39.8820287986011,39.6804655930948,39.6804655930948,4972.73298210336,0.0,1.0
2021-11-10,43.18,43.6,43.16,43.44,3856,39.5613600625683,39.9461625458077,39.543036134795,39.7995711236212,4208.70464859319,0.0,1.0
2021-11-11,43.38,43.4,43.265,43.4,3261,39.7445993403013,39.7629232680746,39.6392367556048,39.7629232680746,3559.28056510954,0.0,1.0
2021-11-12,43.7151,43.7151,43.5,43.5051,2390,40.0516167501431,40.0516167501431,39.8545429069412,39.8592155085234,2608.61102441331,0.0,1.0
2021-11-15,43.7231,43.92,43.71,43.92,4343,40.0589463212524,40.2393453901806,40.0469441485609,40.2393453901806,4740.2500749067,0.0,1.0
2021-11-16,43.9696,44.105,43.88,43.88,4029,40.3177604218912,40.4419149459516,40.2356020366932,40.2356020366932,4393.9325137666,0.03598758,1.0
2021-11-17,43.86,43.97,43.39,43.97,7089,40.2172631114258,40.3181272003966,39.7862983676417,40.3181272003966,7731.09644827288,0.0,1.0
2021-11-18,43.95,43.9599,43.8,43.88,7442,40.2997882751292,40.3088660431365,40.1622463356236,40.2356020366932,8116.0699348352,0.0,1.0
2021-11-19,43.77,44.1,43.77,43.87,14367,40.1347379477225,40.4373302146347,40.1347379477225,40.2264325740595,15668.3118454417,0.0,1.0
2021-11-22,43.74,44.095,43.74,43.9,3744,40.1072295598214,40.4327454833179,40.1072295598214,40.2539409619606,4083.11822574886,0.0,1.0
2021-11-23,44.0051,44.0051,43.55,43.69,6109,40.3503120142409,40.3503120142409,39.933009769781,40.0613822466528,6662.33152807152,0.0,1.0
2021-11-24,44.2235,44.3003,43.92,43.92,4046,40.550573078161,40.6209945511878,40.272279887228,40.272279887228,4412.47231340274,0.0,1.0
2021-11-26,43.0417,43.4765,42.834,43.46,3860,39.4669259841098,39.8656142194233,39.2764762452078,39.8504846060777,4209.62509385433,0.0,1.0
2021-11-29,43.19,43.43,42.8866,43.43,3478,39.6029091149676,39.8229762181765,39.3247076186611,39.8229762181765,3793.02489026564,0.0,1.0
2021-11-30,42.29,43.0,42.27,42.9,8924,38.7776574779343,39.4286893249273,38.7593185526669,39.3369946985902,9732.30423252746,0.0,1.0
2021-12-01,41.8919,43.14,41.88,42.85,8500,38.4126211704865,39.5570618017991,38.4017095099524,39.2911473854217,9269.899818073,0.0,1.0
2021-12-02,43.085,43.2631,42.3,42.3,3232,39.5066297573138,39.66993788682,38.786826940568,38.786826940568,3524.7430837661,0.0,1.0
2021-12-03,42.95,43.18,42.6184,43.18,7578,39.3828420117587,39.5937396523339,39.0787826308251,39.5937396523339,8264.38833192439,0.0,1.0
2021-12-06,43.73,43.9462,43.269,43.28,6830,40.0980600971877,40.2963038793283,39.6753478697739,39.685434278671,7448.63714793394,0.0,1.0
2021-12-07,44.27,44.44,44.115,44.29,12886,40.5932110794077,40.7490919441806,40.4510844085853,40.6115500046751,14053.1681241987,0.0,1.0
2021-12-08,44.4981,44.51,44.35,44.35,3086,40.8023665220825,40.8132781826166,40.6665667804773,40.6665667804773,3365.51892218509,0.0,1.0
2021-12-09,44.09,44.4959,44.09,44.39,12807,40.428160752001,40.800349240303,40.428160752001,40.7032446310121,13967.012584713,0.0,1.0
2021-12-10,44.28,44.42,44.02,44.42,6178,40.6023805420414,40.7307530189132,40.3639745135651,40.7307530189132,6737.58130306529,0.0,1.0
2021-12-13,43.9863,44.44,43.8481,44.44,9766,40.3330734244895,40.7490919441806,40.2063514508917,40.7490919441806,10650.5696027413,0.0,1.0
2021-12-14,43.53,43.91,43.465,43.9,8316,39.9450576917857,40.2937625372458,39.8854108103255,40.2845860939443,9062.33463957271,0.03313918,1.0
2021-12-15,44.1722,44.1722,43.505,43.64,4441,40.5343688806133,40.5343688806133,39.9221165835318,40.0459985681031,4839.56567272035,0.0,1.0
2021-12-16,43.66,44.19,43.5,44.05,11241,40.0643514547063,40.5507029496901,39.917528361881,40.422232743468,12249.8441177774,0.0,1.0
2021-12-17,43.18,43.59,43.18,43.56,7254,39.6238821762304,40.0001163515952,39.6238821762304,39.9725870216905,7905.02350594761,0.0,1.0
2021-12-20,42.4,42.82,41.97,42.82,8813,38.908119598707,39.2935302173734,38.513532536739,39.2935302173734,9603.93881415996,0.0,1.0
2021-12-21,43.25,43.25,42.82,42.82,8306,39.6881172793414,39.6881172793414,39.2935302173734,39.2935302173734,9051.43717127116,0.0,1.0
2021-12-22,43.81,43.81,43.37,43.37,12551,40.20199810423,40.20199810423,39.7982345989604,39.7982345989604,13677.412465281,0.0,1.0
2021-12-23,43.9196,44.05,43.83,44.05,3984,40.3025719228154,40.422232743468,40.2203509908332,40.422232743468,4341.5513713393,0.0,1.0
2021-12-27,44.43,44.43,43.96,44.17,7116,40.7709375889281,40.7709375889281,40.3396447537538,40.532350063087,7754.63844338617,0.0,1.0
2021-12-28,44.51,44.59,44.42,44.42,6642,40.8443491353408,40.9177606817534,40.7617611456265,40.7617611456265,7238.09844589248,0.0,1.0
2021-12-29,44.85,44.99,44.6,44.69,6850,41.1563482075945,41.2848184138167,40.926937125055,41.0095251147692,7464.76578656483,0.0,1.0
2021-12-30,44.8033,45.1,44.8033,45.0,13017,41.1134942173762,41.3857592901341,41.1134942173762,41.2939948571183,14185.2344881335,0.0,1.0
2021-12-31,44.98,45.132,44.82,44.83,12486,41.2756419705151,41.4151239086992,41.1288188776898,41.1379953209914,13606.5789213209,0.0,1.0
2022-01-03,44.5544,45.18,44.3395,45.18,19612,40.8850925435998,41.4591708365467,40.6878907770488,41.4591708365467,21372.1148330086,0.0,1.0
2022-01-04,45.01,45.08,44.855,44.93,21260,41.3031713004198,41.3674064035309,41.1609364292453,41.2297597540072,23168.0176091048,0.0,1.0
2022-01-05,44.08,45.16,44.06,45.16,10046,40.4497620733727,41.4408179499436,40.4314091867696,41.4408179499436,10947.5966557416,0.0,1.0
2022-01-06,44.05,44.29,43.95,44.29,9469,40.422232743468,40.642467382706,40.3304683104522,40.642467382706,10318.8127347419,0.0,1.0
2022-01-07,43.23,44.15,43.23,44.15,20883,39.6697643927383,40.5139971764838,39.6697643927383,40.5139971764838,22757.1830541362,0.0,1.0
2022-01-10,43.2099,43.2099,42.6511,43.17,10230,39.6513197417021,39.6513197417021,39.1385400900097,39.6147057329288,11148.1100724902,0.0,1.0
2022-01-11,43.7,43.7,43.134,43.32,11721,40.1010572279126,40.1010572279126,39.5816705370431,39.7523523824525,12772.922596252,0.0,1.0
2022-01-12,43.78,43.96,43.7201,43.96,3370,40.1744687743253,40.3396447537538,40.1195018789488,40.3396447537538,3672.44681762386,0.0,1.0
2022-01-13,43.98,44.4,43.96,44.27,9782,40.3579976403569,40.7434082590234,40.3396447537538,40.6241144961028,10659.9034925806,0.0,1.0
2022-01-14,43.4209,43.81,43.07,43.81,18354,39.8449426953655,40.20199810423,39.522941299913,40.20199810423,20001.2133206731,0.0,1.0
2022-01-18,42.4937,43.07,42.37,43.07,9591,38.9941028724428,39.522941299913,38.8805902688022,39.522941299913,10451.7618480209,0.0,1.0
2022-01-19,41.76,42.6701,41.76,42.61,18583,38.3391801140089,39.1747281940319,38.3391801140089,39.119551356751,20241.0713450924,0.02,1.0
2022-01-20,40.98,42.31,40.91,41.87,14213,37.6230747383162,38.8441262122538,37.5588088712669,38.4401693336579,15481.1573496097,0.0,1.0
2022-01-21,40.48,41.22,40.43,40.8,24690,37.1640328308209,37.843414853914,37.1181286400714,37.4578196516179,26892.9694618915,0.0,1.0
2022-01-24,41.1253,41.1253,39.4064,40.0,16930,37.7564723166344,37.7564723166344,36.178378047047,36.7233525996254,18440.5821381054,0.0,1.0
2022-01-25,40.73,41.034,40.1355,40.7,53019,37.3935537845686,37.6726512643257,36.8477529565566,37.3660112701188,57749.6293195636,0.0,1.0
2022-01-26,40.1093,41.46,39.9,41.3,14045,36.8236991606039,38.0637549695117,36.6315442181263,37.9168615591132,15298.1675209504,0.0,1.0
2022-01-27,39.5719,40.6799,39.41,40.4301,9658,36.3303209184279,37.3475577854375,36.1816831487809,37.1182204484529,10519.7366975678,0.0,1.0
2022-01-28,40.49,40.49,39.14,39.54,13739,37.1732136689708,37.1732136689708,35.9338005187335,36.3010340447297,14964.8646187496,0.0,1.0
2022-01-31,41.1957,41.1957,40.27,40.27,6869,37.8211054172097,37.8211054172097,36.9712352296729,36.9712352296729,7481.8876967895,0.0,1.0
2022-02-01,41.2855,41.37,40.6014,41.37,4227,37.9035493437959,37.9811274261626,37.2754882059608,37.9811274261626,4604.1547960881,0.0,1.0
2022-02-02,41.61,41.7065,41.43,41.51,20920,38.2014675417603,38.2900626299069,38.036212455062,38.1096591602613,22786.5905687635,0.0,1.0
2022-02-03,41.0,41.47,40.97,41.33,19115,37.641436414616,38.0729358076616,37.6138939001663,37.9444040735629,20820.5391358468,0.0,1.0
2022-02-04,40.55,40.8841,40.22,40.88,22822,37.2282986978702,37.5350305004586,36.9253310389233,37.5312663568172,24858.2968432276,0.0,1.0
2022-02-07,40.47,40.7124,40.43,40.56,18059,37.154851992671,37.3773955094247,37.1181286400714,37.2374795360202,19670.3173557027,0.0,1.0
2022-02-08,40.9282,40.96,40.48,40.48,21702,37.5755179966997,37.6047130620164,37.1640328308209,37.1640328308209,23638.3646521656,0.0,1.0
2022-02-09,41.64,41.67,41.21,41.21,24936,38.22901005621,38.2565525706598,37.8342340157641,37.8342340157641,27160.9188538569,0.0,1.0
2022-02-10,40.61,41.5563,40.42,41.15,6047,37.2833837267697,38.1521664408953,37.1089478019215,37.7791489868646,6586.54460656371,0.0,1.0
2022-02-11,40.3,40.89,40.1355,40.68,3537,36.9987777441226,37.5404471949671,36.8477529565566,37.347649593819,3852.58942838033,0.0,1.0
2022-02-14,40.1,40.515,39.92,40.33,65123,36.8151609811245,37.1961657643456,36.6499058944262,37.0263202585723,70933.6107843969,0.0,1.0
2022-02-15,40.641,40.77,40.45,40.45,16666,37.3302060013342,37.4486970958981,37.1547656985303,37.1547656985303,18144.097730824,0.02,1.0
2022-02-16,40.7,40.83,40.34,40.4583,27487,37.3843996027239,37.5038092329046,37.0537267806851,37.1623895441495,29924.8058518636,0.0,1.0
2022-02-17,39.8445,40.41,39.8,40.41,17650,36.5985923825733,37.1180242738593,36.5577175476268,37.1180242738593,19215.3681116671,0.0,1.0
2022-02-18,39.7082,40.158,39.58,39.77,14640,36.4733959780069,36.8865532984321,36.3556397119364,36.5301614791236,15938.4129832751,0.0,1.0
2022-02-22,38.89,39.52,38.71,39.42,14265,35.721850136362,36.30052757493,35.5565137253426,36.2086740132525,15530.1544539904,0.0,1.0
2022-02-23,38.11,39.195,38.11,39.09,31050,35.0053923552778,36.0020034994782,35.0053923552778,35.9055572597169,33803.8062247741,0.0,1.0
2022-02-24,38.72,38.77,37.04,37.28,9922,35.5656990815103,35.6116258623491,34.0225592453291,34.243007793355,10801.9763401677,0.0,1.0
2022-02-25,39.92,39.92,38.78,38.94,6376,36.6679418216398,36.6679418216398,35.6208112185168,35.7677769172007,6941.48368725151,0.0,1.0
2022-02-28,39.5896,39.64,39.37,39.38,3300,36.3644576538575,36.4107518489429,36.1627472324138,36.1719325885815,3592.67505770545,0.0,1.0
2022-03-01,39.16,39.57,39.0,39.57,16218,35.9698547528911,36.3464543557687,35.8228890542072,36.3464543557687,17656.3648745052,0.0,1.0
2022-03-02,40.1894,40.3,39.7266,39.77,15111,36.9153953167988,37.0169853560141,36.4902970333556,36.5301614791236,16451.1856960567,0.0,1.0
2022-03-03,40.1,40.52,39.79,40.52,9065,36.8332782326592,37.2190631917045,36.5485321914591,37.2190631917045,9868.96951457575,0.0,1.0
2022-03-04,39.93,39.93,39.52,39.64,11444,36.6771271778075,36.6771271778075,36.30052757493,36.4107518489429,12458.961624358,0.0,1.0
2022-03-07,38.67,39.83,38.67,39.81,21882,35.5197723006716,36.5852736161301,35.5197723006716,36.5669029037946,23822.7017008215,0.0,1.0
2022-03-08,38.5978,39.4067,38.58,38.6,10296,35.4534540291405,36.1964574895494,35.4371040951619,35.4554748074974,11209.146180041,0.0,1.0
2022-03-09,39.4097,39.69,39.4097,39.55,9708,36.1992130963997,36.4566786297816,36.1992130963997,36.3280836434332,10568.9968061226,0.0,1.0
2022-03-10,39.38,39.4351,38.8698,39.0,6693,36.1719325885815,36.2225439010658,35.7032957169031,35.8228890542072,7286.59823067353,0.0,1.0
2022-03-11,39.0561,39.5699,39.0561,39.56,8066,35.8744189023082,36.346362502207,35.8744189023082,36.3372689996009,8781.36879256129,0.0,1.0
2022-03-14,38.5688,39.0431,38.45,39.0431,5356,35.426816496254,35.8624779392902,35.3176944649812,35.8624779392902,5831.0204875971,0.0,1.0
2022-03-15,39.2,39.21,38.69,38.69,3939,36.0445991282345,36.0537941790325,35.5756515375355,35.5756515375355,4283.82625232329,0.04137341,1.0
2022-03-16,39.85,40.068,39.255,40.068,3501,36.6422774301058,36.8427295375026,36.0951719076236,36.8427295375026,3807.48304376334,0.0,1.0
2022-03-17,40.265,40.265,39.58,39.58,3761,37.0238720382235,37.0238720382235,36.3940110585592,36.3940110585592,4090.24385249756,0.0,1.0
2022-03-18,40.5823,40.5823,40.0219,40.1969,1933,37.3156310000447,37.3156310000447,36.8003403533237,36.961253742289,2102.21785878165,0.0,1.0
2022-03-21,39.96,40.64,39.77,40.64,5192,36.743422988884,37.3686864431493,36.5687170237216,37.3686864431493,5646.51584210776,0.0,1.0
2022-03-22,40.17,40.24,40.06,40.18,3648,36.9365190556424,37.0008844112285,36.8353734968642,36.9457141064404,3967.35165485538,0.0,1.0
2022-03-23,39.1987,39.89,39.1987,39.89,9245,36.0434037716308,36.6790576332978,36.0434037716308,36.6790576332978,10054.3218336453,0.0,1.0
2022-03-24,39.1564,39.22,39.015,39.22,9244,36.0045087067552,36.0629892298306,35.8744906884712,36.0629892298306,10053.2342920732,0.0,1.0
2022-03-25,39.22,39.31,38.91,39.2,11554,36.0629892298306,36.1457446870127,35.777942655092,36.0445991282345,12565.4553235195,0.0,1.0
2022-03-28,39.3982,39.4,39.08,39.08,18531,36.2268450350513,36.2285001441949,35.9342585186583,35.9342585186583,20153.2328717448,0.0,1.0
2022-03-29,40.44,40.5,40.02,40.02,8653,37.1847854271889,37.239955731977,36.7985932936721,36.7985932936721,9410.49722298892,0.0,1.0
2022-03-30,39.63,40.34,39.51,40.34,54961,36.4399863125493,37.0928349192087,36.3296457029731,37.0928349192087,59772.3723416959,0.0,1.0
2022-03-31,38.6888,39.6479,38.6888,39.54,9548,35.5745481314398,36.4564454534778,35.5745481314398,36.3572308553672,10383.8469299778,0.0,1.0
2022-04-01,38.976,39.0,38.635,38.78,10132,35.8386299903589,35.8606981122741,35.5250787581464,35.6584069947177,11018.9712080578,0.0,1.0
2022-04-04,38.9999,39.06,38.85,38.97,108134,35.8606061617662,35.9158684170622,35.7227723503039,35.8331129598801,117600.220352558,0.0,1.0
2022-04-05,38.4869,39.13,38.4,38.86,29565,35.3889000558278,35.9802337726484,35.308995064393,35.7319674011019,32153.1665777959,0.0,1.0
2022-04-06,38.27,38.42,38.025,38.0561,19907,35.1894594040187,35.327385165989,34.9641806594673,34.9927772674491,21649.690074892,0.0,1.0
2022-04-07,38.17,38.36,37.7644,37.96,67743,35.0975088960386,35.2722148612009,34.7245576356709,34.9044128292802,73673.3287156984,0.0,1.0
2022-04-08,38.2458,38.645,38.1323,38.2,6342,35.1672073810875,35.5342738089445,35.06284355453,35.1250940484326,6897.18864997063,0.0,1.0
2022-04-11,38.0834,38.405,38.08,38.08,22380,35.0178797561277,35.313592589792,35.0147534388564,35.0147534388564,24339.1803825832,0.0,1.0
2022-04-12,38.06,38.57,37.965,38.35,10983,34.9963633372603,35.4653109279593,34.9090103546792,35.2630198104029,11944.4690858763,0.0,1.0
2022-04-13,38.49,38.53,37.93,37.93,19865,35.3917505215752,35.4285307247672,34.8768276768861,34.8768276768861,21604.0133288657,0.0,1.0
2022-04-14,38.12,38.5692,38.12,38.5692,3760,35.0515336420485,35.4645753238955,35.0515336420485,35.4645753238955,4089.1563109255,0.0,1.0
2022-04-18,37.8613,38.225,37.72,38.04,6510,34.8136576779037,35.1480816754277,34.6837316101277,34.9779732356643,7079.8956340758,0.0,1.0
2022-04-19,38.76,38.81,37.92,37.92,24445,35.7408456180345,35.7869509400392,34.9662762083558,34.9662762083558,26509.954748298,0.10965543,1.0
2022-04-20,39.18,39.3996,38.89,38.89,10140,36.1281303228739,36.3306248971185,35.8607194552467,35.8607194552467,10996.5613069234,0.0,1.0
2022-04-21,38.8609,39.6,38.81,39.6,7690,35.83388615784,36.5154150277133,35.7869509400392,36.5154150277133,8339.60122783438,0.0,1.0
2022-04-22,37.89,38.81,37.89,38.81,4546,34.938613015153,35.7869509400392,34.938613015153,35.7869509400392,4930.01653858713,0.0,1.0
2022-04-25,38.2,38.2,37.3675,37.64,3045,35.224466011582,35.224466011582,34.456812400204,34.7080864051295,3302.22181258202,0.0,1.0
2022-04-26,37.5738,38.205,37.5738,37.99,2959,34.6470429587953,35.2290765437825,34.6470429587953,35.0308236591623,3208.95709143848,0.0,1.0
2022-04-27,37.2677,37.69,37.2677,37.53,6178,34.3647861774826,34.7541917271342,34.3647861774826,34.6066546967192,6699.8772933109,0.0,1.0
2022-04-28,38.04,38.14,37.2,37.41,6540,35.076928981167,35.1691396251764,34.3023595714883,34.4960019239079,7092.45670091507,0.0,1.0
2022-04-29,36.6396,37.89,36.6396,37.77,1530,33.7856111224597,34.938613015153,33.7856111224597,34.8279602423417,1659.24445755353,0.0,1.0
2022-05-02,36.6148,36.7801,35.93,36.62,3981,33.7627428827454,33.9151670772929,33.1312843925692,33.7675378362339,4317.28901014417,0.0,1.0
2022-05-03,37.1334,37.17,37.03,37.1,1557,34.240947282578,34.2746963782854,34.1456014766723,34.2101489274789,1688.52524209859,0.0,1.0
2022-05-04,37.9703,38.01,36.73,36.9435,4680,35.0126581622925,35.0492657879642,33.8689695446442,34.0658392696042,5075.33598781078,0.0,1.0
2022-05-05,36.5595,37.1609,36.36,37.1609,7601,33.7117503966082,34.2663052096806,33.5277901618095,34.2663052096806,8243.08308618584,0.0,1.0
2022-05-06,36.0862,36.36,35.7,36.28,8617,33.2753174185118,33.5277901618095,32.9191999113476,33.454021646602,9344.90816388152,0.0,1.0
2022-05-09,35.3626,36.01,35.3626,35.63,5424,32.60808119846,33.2050529077767,32.60808119846,32.854652460541,5882.18427305249,0.0,1.0
2022-05-10,34.8978,35.86,34.62,35.86,4944,32.1794861251044,33.0667369417626,31.9233249560463,33.0667369417626,5361.63699225139,0.0,1.0
2022-05-11,34.3063,35.21,34.3,34.76,2110,31.6340601657889,32.4673677557017,31.6282508952163,32.0524198576595,2288.23908852153,0.0,1.0
2022-05-12,34.7779,34.8649,34.1593,34.1593,7473,32.0689255629371,32.1491488232253,31.4985105190951,31.4985105190951,8104.27047797223,0.0,1.0
2022-05-13,35.48,35.56,35.01,35.01,3846,32.716336494527,32.7901050097345,32.2829464676829,32.2829464676829,4170.88508741886,0.0,1.0
2022-05-16,35.2423,35.47,35.0658,35.0658,1428,32.4971517937167,32.707115430126,32.3344000070401,32.3344000070401,1548.62816038329,0.0,1.0
2022-05-17,35.91,35.91,35.41,35.74,6897,33.146366457714,33.146366457714,32.6848464569104,32.9894496574408,7472.04886894505,0.0363561,1.0
2022-05-18,34.4272,35.2201,34.39,35.15,1879,31.7776827433308,32.5095611606052,31.7433456552711,32.4448560564925,2035.66475637926,0.0,1.0
2022-05-19,34.49,34.7047,34.31,34.31,3111,31.8356496554318,32.0338263437768,31.6695024551425,31.6695024551425,3370.38480952415,0.0,1.0
2022-05-20,34.45,34.45,33.88,34.365,2722,31.7987280553675,31.7987280553675,31.2725952544514,31.7202696552309,2948.95128625032,0.0,1.0
2022-05-23,34.7287,34.83,34.6704,34.6729,2507,32.0559793038154,32.1494832559782,32.0021660717217,32.0044736717257,2716.02530294987,0.0,1.0
2022-05-24,34.3772,34.3772,33.77,34.34,3955,31.7315307432505,31.7315307432505,31.1710608542746,31.6971936551907,4284.75471606172,0.0,1.0
2022-05-25,35.0679,35.18,34.24,34.24,2297,32.3690744723606,32.4725472565407,31.60488965503,31.60488965503,2488.51620298199,0.0,1.0
2022-05-26,35.7875,35.94,35.7723,35.79,10072,33.0332940575171,33.1740576577622,33.0192638494927,33.0356016575211,10911.7697851261,0.0,1.0
2022-05-27,36.5082,36.5082,36.1807,36.225,7528,33.6985289866754,33.6985289866754,33.396233386149,33.4371240582202,8155.6595455152,0.0,1.0
2022-05-31,36.1457,36.38,36.11,36.36,2792,33.3639269860928,33.5801952584694,33.3309744580354,33.5617344584372,3024.78765290628,0.0,1.0
2022-06-01,35.9032,36.28,35.5775,36.28,1914,33.1400897857031,33.4878912583086,32.8394556571796,33.4878912583086,2073.58293970724,0.0,1.0
2022-06-02,36.5361,36.5361,35.9,35.9,2316,33.7242818027202,33.7242818027202,33.1371360576979,33.1371360576979,2509.10035964575,0.0,1.0
2022-06-03,36.0742,36.23,36.0742,36.23,1028,33.2979296259779,33.4417392582283,33.2979296259779,33.4417392582283,1113.71121317609,0.0,1.0
2022-06-06,35.93,36.18,35.93,36.0676,5619,33.1648272577461,33.3955872581479,33.1648272577461,33.2918375619673,6087.49348914054,0.0,1.0
2022-06-07,36.2021,36.2021,35.515,35.68,2546,33.4159864421834,33.4159864421834,32.7817656570791,32.9340672573443,2758.27699294391,0.0,1.0
2022-06-08,35.44,36.02,35.44,36.02,2555,32.7125376569586,33.2479008578908,32.7125376569586,33.2479008578908,2768.02738294253,0.0,1.0
2022-06-09,34.9792,35.4793,34.9792,35.4,1811,32.287200824218,32.7488131290218,32.287200824218,32.6756160568943,1961.99514305633,0.0,1.0
2022-06-10,33.8475,34.39,33.79,34.39,5296,31.2425964543992,31.7433456552711,31.1895216543068,31.7433456552711,5737.5628258566,0.0,1.0
2022-06-13,32.07,33.0826,31.97,33.0826,3653,29.6018928515424,30.5365631571698,29.5095888513817,30.5365631571698,3957.57496277458,0.0,1.0
2022-06-14,31.7885,31.98,31.64,31.97,7989,29.34205709109,29.5188192513978,29.2049856508513,29.5095888513817,8655.09618877802,0.0,1.0
2022-06-15,32.06,32.22,31.83,32.17,2664,29.5926624515263,29.7403488517835,29.3803632511567,29.6941968517031,2886.11543959252,0.0,1.0
2022-06-16,30.4573,31.1945,30.41,31.1881,11710,28.1133062409505,28.7937713301353,28.0696464488745,28.787863874125,12686.3407648755,0.0,1.0
2022-06-17,30.75,30.9101,30.51,30.51,5367,28.3834800494209,28.5312587536782,28.1619504490352,28.1619504490352,5814.48256917908,0.0,1.0
2022-06-21,30.94,31.4807,30.94,31.32,8414,28.5588576497263,29.0579453785953,28.5588576497263,28.909612850337,9115.53127204634,0.0,1.0
2022-06-22,31.17,31.355,30.83,30.83,1924,28.8245181618048,28.9955972718444,28.5101025001105,28.5101025001105,2080.5579355518,0.0578104,1.0
2022-06-23,32.05,32.1,31.51,31.51,3194,29.6382998744256,29.6845374717336,29.1389338234992,29.1389338234992,3453.89919238692,0.0,1.0
2022-06-24,32.86,32.9,32.765,32.765,3119,30.3873489508151,30.4243390286615,30.2994975159299,30.2994975159299,3372.79636225887,0.0,1.0
2022-06-27,32.89,33.03,32.7701,32.7701,4384,30.4150915091999,30.5445567816623,30.3042137508553,30.3042137508553,4740.73076375212,0.0,1.0
2022-06-28,32.3405,33.0899,32.3405,33.01,3672,29.906940314785,30.5999494232373,29.906940314785,30.5260617427391,3970.79456306976,0.0,1.0
2022-06-29,32.1374,32.22,31.88,32.22,72917,29.71912319452,29.7955077052728,29.4810920435784,29.7955077052728,78850.3341926353,0.0,1.0
2022-06-30,31.9051,32.17,31.48,31.5,5186,29.504303317427,29.7492701079648,29.1111912651144,29.1296863040376,5607.99036058816,0.0,1.0
2022-07-01,32.81,32.81,31.95,31.95,4665,30.3411113535071,30.3411113535071,29.5458246798096,29.5458246798096,5044.59603396525,0.0,1.0
2022-07-05,33.278,33.28,32.3399,32.37,3512,30.77389526431,30.7757447682023,29.9063854636173,29.9342204971967,3797.77519212989,0.0,1.0
2022-07-06,33.1386,33.27,33.02,33.27,1324,30.6449848430153,30.7664972487407,30.5353092622007,30.7664972487407,1431.73529452733,0.0,1.0
2022-07-07,33.5316,33.54,33.3,33.3,2751,31.0084123578561,31.0161802742039,30.7942398071255,30.7942398071255,2974.85180909719,0.0,1.0
2022-07-08,33.5217,33.64,33.2737,33.2737,4115,30.9992573135891,31.1086554688199,30.7699188309415,30.7699188309415,4449.84194635949,0.0,1.0
2022-07-11,33.2547,33.44,33.2547,33.31,6067,30.7523485439644,30.9237050795879,30.7523485439644,30.8034873265871,6560.67827182577,0.0,1.0
2022-07-12,33.3285,33.65,33.21,33.5539,4884,30.820595237591,31.1179029882815,30.7110121319711,31.0290343262555,5281.41629793919,0.0,1.0
2022-07-13,33.3964,33.3964,32.5901,32.6089,2640,30.8833858947353,30.8833858947353,30.1377584005466,30.1551437371344,2854.81962050766,0.0,1.0
2022-07-14,32.9853,32.9853,32.73,32.74,2472,30.503220369669,30.503220369669,30.2671311978143,30.2763787172759,2673.14928102081,0.0,1.0
2022-07-15,33.4944,33.61,33.05,33.34,28751,30.974011585459,31.0809129104351,30.5630518205855,30.8312298849719,31090.4995868242,0.0,1.0
2022-07-18,33.3942,33.86,33.33,33.73,4400,30.8813514404537,31.312100896975,30.8219823655103,31.1918831439742,4758.03270084612,0.0,1.0
2022-07-19,34.2,34.2,33.63,33.63,9170,31.682001675439,31.682001675439,31.1539683141817,31.1539683141817,9898.80637002569,0.06,1.0
2022-07-20,34.43,34.48,34.13,34.13,4233,31.8950677685779,31.9413864844777,31.6171554731793,31.6171554731793,4569.42719349168,0.0,1.0
2022-07-21,34.8475,34.8475,34.4,34.4,3480,32.281829046341,32.281829046341,31.8672765390381,31.8672765390381,3756.58082526601,0.0,1.0
2022-07-22,34.84,35.3,34.73,35.0,5336,32.274881238956,32.7010134252338,32.1729800639765,32.4231011298352,5760.09059874123,0.0,1.0
2022-07-25,34.67,34.81,34.5501,34.81,2780,32.1173976048968,32.2470900094161,32.0063253241692,32.2470900094161,3000.94675121825,0.0,1.0
2022-07-26,34.2782,34.29,34.2075,34.29,2176,31.7544441471062,31.7653753640586,31.688949482824,31.7653753640586,2348.9424930399,0.0,1.0
2022-07-27,34.9034,34.95,34.276,34.33,2320,32.3336133707169,32.3767824139355,31.7524061236067,31.8024303367784,2504.38721684401,0.0,1.0
2022-07-28,35.63,35.63,35.0,35.0,2004,33.0067169501723,33.0067169501723,32.4231011298352,32.4231011298352,2163.27240627388,0.0,1.0
2022-07-29,35.9534,35.9534,35.56,35.575,1156,33.306306404612,33.306306404612,32.9418707479126,32.9557663626825,1247.87569942745,0.0,1.0
2022-08-01,35.9814,36.14,35.81,35.81,4916,33.3322448855158,33.4791678523499,33.1734643274114,33.1734643274114,5306.71015431257,0.0,1.0
2022-08-02,35.2,35.6757,35.2,35.6757,3966,32.6083759934343,33.0490522565047,32.6083759934343,33.0490522565047,4281.20676810489,0.0,1.0
2022-08-03,35.51,35.64,35.3,35.3,2818,32.8955520320128,33.0159806933522,32.7010134252338,32.7010134252338,3041.96688666657,0.0,1.0
2022-08-04,35.6374,35.75,35.59,35.608,1357,33.0135721201254,33.1178818683317,32.9696619774525,32.9863367151764,1464.85062640402,0.0,1.0
2022-08-05,35.7927,35.7927,35.52,35.52,1208,33.1574380517101,33.1574380517101,32.9048157751928,32.9048157751928,1304.00851635671,0.0,1.0
2022-08-08,36.28,36.5,35.95,35.95,2209,33.6088602568692,33.8126626068282,33.3031567319308,33.3031567319308,2384.56524224501,0.0,1.0
2022-08-09,35.6384,35.67,35.54,35.67,5032,33.0144984944434,33.0437719228921,32.9233432615527,33.0437719228921,5431.92951515477,0.0,1.0
2022-08-10,36.6567,36.71,36.56,36.62,3162,33.957825462458,34.0072012136072,33.8682450659079,33.9238275249876,3413.30706019861,0.0,1.0
2022-08-11,36.89,37.42,36.87,36.87,2201,34.1739485908464,34.6649269793838,34.1554211044864,34.1554211044864,2375.92942425589,0.0,1.0
2022-08-12,37.5363,37.5363,37.02,37.02,3094,34.7726643125667,34.7726643125667,34.2943772521857,34.2943772521857,3339.90260729111,0.0,1.0
2022-08-15,37.4905,37.5134,37.31,37.46,1722,34.7302363688025,34.7514503406846,34.5630258044044,34.7019819521037,1858.8598221575,0.0,1.0
2022-08-16,37.7418,38.04,37.39,37.39,6473,35.0186166939945,35.2953006756315,34.6922001120363,34.6922001120363,6976.36555820597,0.06,1.0
2022-08-17,37.3103,37.53,37.2,37.22,2655,34.6182507044694,34.8220986949645,34.5159091780624,34.5344661184807,2861.46308620993,0.0,1.0
2022-08-18,37.1628,37.25,37.02,37.25,1158,34.4813932688843,34.5623015291081,34.3488967142975,34.5623015291081,1248.05056641473,0.0,1.0
2022-08-19,36.27,36.78,36.27,36.78,2149,33.6530114486108,34.1262134292778,33.6530114486108,34.1262134292778,2316.11456582491,0.0,1.0
2022-08-22,35.4519,35.8,35.45,35.8,11872,32.8939398007997,33.2169233487804,32.89217689146,33.2169233487804,12795.2127154366,0.0,1.0
2022-08-23,35.2423,35.57,35.23,35.41,3408,32.6994630652158,33.0035185339698,32.6880505468585,32.8550630106233,3673.01928354179,0.0,1.0
2022-08-24,35.4,35.6504,35.25,35.25,1257,32.8457845404142,33.0781174344515,32.7066074872768,32.7066074872768,1354.74918996832,0.0,1.0
2022-08-25,36.01,36.01,35.56,35.56,5246,33.4117712231727,33.4117712231727,32.9942400637607,32.9942400637607,5653.94928446603,0.0,1.0
2022-08-26,34.7427,35.2804,34.7427,35.2804,2840,32.2359106935663,32.7348140367127,32.2359106935663,32.7348140367127,3060.84940295149,0.0,1.0
2022-08-29,34.4708,34.76,34.4,34.4,2292,31.9836290885793,32.2519624470282,31.9179375194985,31.9179375194985,2470.23479984677,0.0,1.0
2022-08-30,34.0594,34.57,34.0594,34.57,2028,31.6019128241746,32.0756715130542,31.6019128241746,32.0756715130542,2185.70513703719,0.0,1.0
2022-08-31,33.732,34.0593,33.71,34.0,6094,31.2981357095269,31.6018200394726,31.2777230750667,31.5467987111323,6567.89304985435,0.0,1.0
2022-09-01,33.6232,33.6232,33.13,33.13,1085,31.1971859536512,31.1971859536512,30.7395718029356,30.7395718029356,1169.37380359238,0.0,1.0
2022-09-02,33.3863,33.88,33.32,33.8241,1046,30.9773789943963,31.4354570686224,30.9158627369096,31.3835904201532,1127.34101249551,0.0,1.0
2022-09-06,33.2166,33.455,33.02,33.02,19058,30.8199233549469,31.0411220847332,30.6375086306349,30.6375086306349,20540.0239160034,0.0,1.0
2022-09-07,34.0246,34.0246,33.19,33.19,23385,31.5696237478468,31.5696237478468,30.7952426241906,30.7952426241906,25203.5082000072,0.0,1.0
2022-09-08,34.2385,34.2385,33.81,33.81,1636,31.7680902256206,31.7680902256206,31.3705077771583,31.3705077771583,1763.22169831995,0.0,1.0
2022-09-09,34.8247,34.8247,34.49,34.49,2073,32.3119941492814,32.3119941492814,32.0014437513809,32.0014437513809,2234.20451137973,0.0,1.0
2022-09-12,35.1138,35.23,34.93,34.93,1868,32.5802347230281,32.6880505468585,32.4096964405838,32.4096964405838,2013.2629171526,0.0,1.0
2022-09-13,33.5132,33.9264,33.5132,33.88,3324,31.0951227813505,31.4785091703929,31.0951227813505,31.4354570686224,3582.48711810238,0.0,1.0
2022-09-14,33.1224,33.5,32.92,33.5,3525,30.7325201655767,31.0828752006744,30.5447239285434,31.0828752006744,3799.11765683239,0.0,1.0
2022-09-15,32.8852,33.23,32.86,33.05,1604,30.5124348522155,30.8323565050272,30.4890531072884,30.6653440412624,1728.73325434302,0.0,1.0
2022-09-16,32.7847,32.7847,32.42,32.53,1835,30.4191862266135,30.4191862266135,30.0808004180855,30.1828635903863,1977.6967093014,0.0,1.0
2022-09-19,33.0827,33.0827,32.783,32.783,1571,30.6956846388463,30.6956846388463,30.4176088866779,30.4176088866779,1693.16704649183,0.0,1.0
2022-09-20,32.2669,32.2669,32.13,32.17,1099,29.9944178604383,29.9944178604383,29.8671594065709,29.9043423003232,1182.26408877141,0.06,1.0
2022-09-21,31.8929,32.78,31.8929,32.43,2230,29.6467578038539,30.4713814300465,29.6467578038539,30.1460311097135,2398.95260960896,0.0,1.0
2022-09-22,31.26,31.37,31.2112,31.3,3294,29.0584314674574,29.1606844252763,29.0130683370795,29.0956143612097,3543.56497580803,0.0,1.0
2022-09-23,30.9662,31.01,30.66,30.89,3416,28.7853231128464,28.8260383815052,28.5006880611722,28.7144897002482,3674.80812306018,0.0,1.0
2022-09-26,30.2572,30.9307,30.22,30.78,3411,28.1262563210861,28.7523232946412,28.0916762298964,28.6122367424292,3669.42930554985,0.0,1.0
2022-09-27,30.0554,30.52,29.89,30.48,2792,27.9386686221055,28.370547933039,27.7849173564396,28.3333650392867,3003.5316977705,0.0,1.0
2022-09-28,31.1404,31.2,30.15,30.15,7568,28.9472546151379,29.0026571268289,28.0266061658298,28.0266061658298,8141.37818364152,0.0,1.0
2022-09-29,30.2389,30.2389,30.05,30.14,1082,28.1092451471944,28.1092451471944,27.933648931449,28.0173104423917,1163.97610923628,0.0,1.0
2022-09-30,30.1721,30.64,30.1721,30.2,2387,28.047149714628,28.482096614296,28.047149714628,28.0730847830202,2567.84747943345,0.0,1.0
2022-10-03,30.9828,31.15,30.33,30.65,9596,28.8007540137536,28.9561785096384,28.1939291877154,28.4913923377341,10323.026565833,0.0,1.0
2022-10-04,32.0848,32.0848,31.8755,32.04,1966,29.8251427366307,29.8251427366307,29.6305832450716,29.7834978956281,2114.95104506333,0.0,1.0
2022-10-05,31.6027,31.62,31.19,31.27,1228,29.3769959096806,29.3930775112285,28.9933614033908,29.0677271908955,1321.03758053803,0.0,1.0
2022-10-06,31.34,31.56,31.3,31.45,1449,29.1327972549621,29.3373031706,29.0956143612097,29.235050212781,1558.78131449479,0.0,1.0
2022-10-07,30.3831,30.51,30.32,30.51,1497,28.2432894791716,28.3612522096009,28.1846334642773,28.3612522096009,1610.417962594,0.0,1.0
2022-10-10,30.3319,30.47,30.15,30.4485,1760,28.1956953751686,28.3240693158486,28.0266061658298,28.3040835104567,1893.34376363756,0.0,1.0
2022-10-11,30.4668,30.75,29.99,30.19,7217,28.3210946843484,28.584349572115,27.8778745908204,28.0637890595822,7763.78519441608,0.0,1.0
2022-10-12,30.09,30.42,30.07,30.42,3173,27.9708318252013,28.2775906986581,27.9522403783251,28.2775906986581,3413.39759205795,0.0,1.0
2022-10-13,30.402,30.56,28.97,29.41,10899,28.2608583964696,28.4077308267914,26.9297108001357,27.3387226314114,11724.746409026,0.0,1.0
2022-10-14,29.5138,30.73,29.5138,30.67,4642,27.4352122406988,28.5657581252388,27.4352122406988,28.5099837846103,4993.69417659407,0.0,1.0
2022-10-17,30.365,30.365,29.96,29.96,1899,28.2264642197487,28.2264642197487,27.8499874205062,27.8499874205062,2042.87489042485,0.0,1.0
2022-10-18,30.7881,31.17,30.639,30.94,2414,28.6755406190426,29.0312361300489,28.5366712797102,28.817017833292,2591.84209941781,0.06,1.0
2022-10-19,29.7692,29.9,29.54,29.9,6821,27.7265535644097,27.8483785783915,27.513080374772,27.8483785783915,7323.51075398877,0.0,1.0
2022-10-20,29.37,29.7832,29.33,29.75,7928,27.3547451119518,27.7395929389949,27.317489755994,27.70867099355,8512.06469104571,0.0,1.0
2022-10-21,29.99,30.02,29.22,29.29,5189,27.9322031292963,27.9601446462646,27.2150375271103,27.2802344000363,5571.27947550912,0.0,1.0
2022-10-24,30.2172,30.26,30.12,30.14,31429,28.1438135511361,28.1836767820109,28.0532830361589,28.0719107141378,33744.4098353779,0.0,1.0
2022-10-25,31.4419,31.53,30.3,30.3,6078,29.2844794121715,29.3665343336683,28.2209321379686,28.2209321379686,6525.77310698484,0.0,1.0
2022-10-26,31.2795,31.64,31.26,31.42,7412,29.1332226669831,29.468986562552,29.1150606809538,29.2640821047846,7958.05038976172,0.0,1.0
2022-10-27,31.1176,31.61,31.1176,31.39,3530,28.9824316137443,29.4410450455838,28.9824316137443,29.2361405878163,3790.05907661344,0.0,1.0
2022-10-28,31.86,31.86,31.83,31.83,595,29.6738910203195,29.6738910203195,29.6459495033512,29.6459495033512,638.834320279036,0.0,1.0
2022-10-31,31.6714,31.77,31.654,31.68,2981,29.4982320169788,29.5900664694146,29.4820259371372,29.5062419185098,3200.6136281543,0.0,1.0
2022-11-01,31.6358,31.98,31.5588,31.98,3680,29.4650747501765,29.7856570881926,29.3933581899579,29.7856570881926,3951.10974559135,0.0,1.0
2022-11-02,30.5618,31.66,30.5618,31.29,5519,28.4647684427119,29.4876142405309,28.4647684427119,29.143002197922,5925.5909472605,0.0,1.0
2022-11-03,30.1,30.34,29.89,30.12,3033,28.03465535818,28.2581874939263,27.839064739402,28.0532830361589,3256.44452673331,0.0,1.0
2022-11-04,30.5463,30.845,30.1351,30.845,2749,28.4503319922782,28.7285363628925,28.0673469330329,28.7285363628925,2951.52192680181,0.0,1.0
2022-11-07,30.7413,30.7413,30.375,30.715,1022,28.6319518525721,28.6319518525721,28.2907859303893,28.6074564560299,1097.29189130282,0.0,1.0
2022-11-08,30.9345,31.07,30.7,30.85,1822,28.8118952218479,28.9380977401546,28.5934856975458,28.7331932823872,1956.22879251832,0.0,1.0
2022-11-09,30.5176,31.01,30.47,31.0,6005,28.4236012743786,28.882214706218,28.3792674007889,28.8729008672286,6447.39511474893,0.0,1.0
2022-11-10,33.0695,33.18,32.9,32.9,1902,30.8003998460909,30.903317766924,30.64253027522,30.64253027522,2042.12248263988,0.0,1.0
2022-11-11,33.46,33.61,33.24,33.3,1309,31.164105258628,31.3038128434695,30.9592008008606,31.0150838347972,1405.43550461388,0.0,1.0
2022-11-14,32.5956,33.26,32.5956,33.26,2284,30.3590170163818,30.9778284788395,30.3590170163818,30.9778284788395,2452.26485297029,0.0,1.0
2022-11-15,33.0342,33.31,32.87,33.2572,2739,30.8234050283947,31.0807472708838,30.6701940196322,31.0314808807336,2935.45355280017,0.06,1.0
2022-11-16,32.6681,32.815,32.64,32.78,5737,30.481806061842,30.6188748632258,30.4555866382962,30.5862172182399,6148.48376502906,0.0,1.0
2022-11-17,32.2362,32.27,32.0,32.0,1922,30.0788107227158,30.1103486770165,29.8584182728394,29.8584182728394,2059.85459236288,0.0,1.0
2022-11-18,32.471,32.51,32.201,32.5,1890,30.2978968667928,30.3342868140628,30.0459664626157,30.3249560583525,2025.55940664196,0.0,1.0
2022-11-21,32.4383,32.4383,32.26,32.375,1696,30.2673852956202,30.2673852956202,30.1010179213062,30.2083216119743,1817.64484320887,0.0,1.0
2022-11-22,32.8735,32.8735,32.52,32.52,3531,30.6734597841308,30.6734597841308,30.3436175697731,30.3436175697731,3784.25939939299,0.0,1.0
2022-11-23,33.0393,33.08,32.9,33.08,3464,30.828163713807,30.8661398895477,30.698186286763,30.8661398895477,3712.45385428981,0.0,1.0
2022-11-25,33.1,33.135,33.08,33.08,1240,30.8848014009683,30.9174590459542,30.8661398895477,30.8661398895477,1328.93844668573,0.0,1.0
2022-11-28,32.49,33.0,32.49,33.0,1970,30.3156253026423,30.7914938438657,30.3156253026423,30.7914938438657,2111.29737094426,0.0,1.0
2022-11-29,32.7513,32.77,32.62,32.62,678,30.5594379493514,30.5768864625296,30.4369251268757,30.4369251268757,726.629247462036,0.0,1.0
2022-11-30,33.506,33.506,32.26,32.27,1827,31.2636300828049,31.2636300828049,30.1010179213062,30.1103486770165,1958.04075975389,0.0,1.0
2022-12-01,33.6037,33.78,33.45,33.71,3281,31.3547915660942,31.5192927892661,31.2113778508275,31.4539774992943,3516.32826094829,0.0,1.0
2022-12-02,33.4801,33.4801,33.225,33.225,1979,31.2394634255153,31.2394634255153,31.0014358473466,31.0014358473466,2120.94289192828,0.0,1.0
2022-12-05,32.7036,32.87,32.7036,32.87,525,30.5149302446135,30.6701940196322,30.5149302446135,30.6701940196322,562.655390733877,0.0,1.0
2022-12-06,32.2296,32.6873,31.97,32.65,14642,30.072652423947,30.4997211128057,29.8304260057086,30.4649173940065,15692.1909164294,0.0,1.0
2022-12-07,32.533,32.533,32.4206,32.4501,803,30.3557475521964,30.3557475521964,30.2508698580131,30.2783955873583,860.594816684387,0.0,1.0
2022-12-08,32.7722,32.9409,32.7722,32.9409,374,30.5789392287859,30.736349077618,30.5789392287859,30.736349077618,400.824983113276,0.0,1.0
2022-12-09,32.6288,32.9605,32.6288,32.7901,4105,30.4451361919007,30.7546373588101,30.4451361919007,30.5956412815072,4399.42929326203,0.0,1.0
2022-12-12,32.925,32.925,32.6496,32.6496,1139,30.7215131760387,30.7215131760387,30.4645441637781,30.4645441637781,1220.69426675407,0.0,1.0
2022-12-13,33.3467,34.0,33.1915,34.0,4495,31.170975678602,31.7816507502232,31.0259017904716,31.7816507502232,4808.74958953876,0.06,1.0
2022-12-14,33.1672,33.6599,33.05,33.61,1518,31.0031872577295,31.4637407672776,30.8936340380846,31.4170965210295,1623.95592367516,0.0,1.0
2022-12-15,32.7375,32.865,32.72,32.72,808,30.6015232775127,30.7207044678261,30.5851650749207,30.5851650749207,864.398146462139,0.0,1.0
2022-12-16,32.2234,32.2234,31.97,32.01,1159,30.1209660230807,30.1209660230807,29.8840992495481,29.9214894269013,1239.89783632378,0.0,1.0
2022-12-19,31.6685,31.95,31.6685,31.95,1981,29.6022707877484,29.8654041608715,29.6022707877484,29.8654041608715,2119.27317839294,0.0,1.0
2022-12-20,31.48,31.663,31.335,31.3875,3569,29.4260695769714,29.5971296383623,29.290530184066,29.3396047918421,3818.11508010318,0.0,1.0
2022-12-21,31.9138,32.0631,31.8264,31.8264,1287,29.8315660503669,29.9711248873377,29.7498685128501,29.7498685128501,1376.83219615937,0.0,1.0
2022-12-22,31.731,31.731,31.41,31.5771,7006,29.6606929398627,29.6606929398627,29.3606367666033,29.5168342324963,7495.01660162593,0.0,1.0
2022-12-23,31.9004,31.9004,31.45,31.77,12065,29.8190403409536,29.8190403409536,29.3980269439565,29.6971483627821,12907.1332141902,0.0,1.0
2022-12-27,31.8277,31.9,31.75,31.8202,3414,29.7510836936141,29.81866643918,29.6784532741055,29.7440730353604,3652.29612873978,0.0,1.0
2022-12-28,31.18,31.89,31.18,31.81,1812,29.1456432468224,29.8093188948417,29.1456432468224,29.7345385401353,1938.47703142252,0.0,1.0
2022-12-29,31.9819,31.9819,31.74,31.8309,852,29.8952228273107,29.8952228273107,29.6691057297672,29.7540749078024,911.469332655622,0.0,1.0
2022-12-30,31.724,31.73,31.5,31.69,2095,29.6541496588259,29.6597581854289,29.444764665648,29.6223680080757,2241.23034262151,0.0,1.0
2023-01-03,31.9358,32.12,31.66,32.12,2187,29.8521306479111,30.0243124146226,29.5943253750608,30.0243124146226,2339.65191375334,0.0,1.0
2023-01-04,32.6734,32.77,32.3,32.3,709,30.5416055183042,30.6319027966122,30.1925682127121,30.1925682127121,758.487977526803,0.0,1.0
2023-01-05,32.2405,32.2405,32.17,32.17,578,30.1369503238992,30.1369503238992,30.0710501363142,30.0710501363142,618.344218632569,0.0,1.0
2023-01-06,33.0414,33.08,32.55,32.55,466,30.8855951499537,30.9216766710995,30.4262568211696,30.4262568211696,498.526653776432,0.0,1.0
2023-01-09,33.0762,33.3665,33.0762,33.3,1548,30.918124604251,31.1894838163919,30.918124604251,31.1273226465422,1656.04991426162,0.0,1.0
2023-01-10,33.3315,33.3315,32.945,33.095,3329,31.1567674112078,31.1567674112078,30.7954848225325,30.935697987607,3561.36315541146,0.0,1.0
2023-01-11,34.3139,34.3139,33.7501,33.7627,4462,32.0750701670025,32.0750701670025,31.5480556172091,31.5598335230753,4773.44619989364,0.0,1.0
2023-01-12,34.5597,34.5597,34.21,34.3479,2864,32.3048328068379,32.3048328068379,31.9779491813275,32.1068518177527,3063.90630132125,0.0,1.0
2023-01-13,34.58,34.58,34.4501,34.4501,12476,32.3238083218447,32.3238083218447,32.2023837208901,32.2023837208901,13346.8208852248,0.0,1.0
2023-01-17,34.559,34.61,34.559,34.61,484,32.3041784787342,32.3518509548596,32.3041784787342,32.3518509548596,517.783048128312,0.0,1.0
2023-01-18,34.1436,34.82,34.1436,34.82,1546,31.9789774112048,32.6124952687517,31.9789774112048,32.6124952687517,1650.64707733603,0.0675,1.0
2023-01-19,33.5005,33.76,33.4818,33.589,2552,31.3766484132917,31.6196967338615,31.3591339485724,31.4595377249311,2724.74213542143,0.0,1.0
2023-01-20,34.23,34.23,33.5,33.5,2710,32.0598998578222,32.0598998578222,31.376180112096,31.376180112096,2893.43698549847,0.0,1.0
2023-01-23,34.78,34.81,34.42,34.42,11971,32.5750311730954,32.6031292448376,32.2378543121893,32.2378543121893,12781.3041156466,0.0,1.0
2023-01-24,34.8997,34.91,34.63,34.64,3833,32.6871424793467,32.6967894839782,32.4345408143846,32.4439068382986,4092.45164775485,0.0,1.0
2023-01-25,34.8956,34.8956,34.64,34.64,15500,32.683302409542,32.683302409542,32.4439068382986,32.4439068382986,16549.1783303418,0.0,1.0
2023-01-26,35.15,35.15,34.88,34.97,5328,32.9215740579156,32.9215740579156,32.668691412236,32.7529856274626,5688.64658993943,0.0,1.0
2023-01-27,35.6992,35.86,35.34,35.34,2524,33.4359560912757,33.5865617558138,33.0995285122827,33.0995285122827,2694.84684553437,0.0,1.0
2023-01-30,35.1379,35.616,35.1379,35.58,1470,32.9102411689796,33.3580307723107,32.9102411689796,33.3243130862201,1569.50271907113,0.0,1.0
2023-01-31,36.2763,36.2763,35.745,35.745,1623,33.976469331356,33.976469331356,33.4788524808021,33.4788524808021,1732.85912452547,0.0,1.0
2023-02-01,36.9619,36.9619,36.0913,36.23,1744,34.6186039309039,34.6186039309039,33.8031978889459,33.9331046406339,1862.04948439459,0.0,1.0
2023-02-02,38.1452,38.3,37.79,37.79,6659,35.7268855406544,35.871871590844,35.394204371227,35.394204371227,7109.74054849975,0.0,1.0
2023-02-03,37.3809,37.83,37.3809,37.44,13017,35.0110403329029,35.4316684668833,35.0110403329029,35.066393534235,13898.1067307135,0.0,1.0
2023-02-06,36.861,36.945,36.74,36.89,2188,34.524100749611,34.6027753504891,34.4107718602509,34.5512622189618,2336.10336688954,0.0,1.0
2023-02-07,37.1371,37.1371,36.44,36.74,2594,34.7826966698782,34.7826966698782,34.1297911428291,34.4107718602509,2769.58507025204,0.0,1.0
2023-02-08,36.7125,36.79,36.66,36.79,960,34.3850152944872,34.4576019798212,34.3358436689384,34.4576019798212,1024.98136755666,0.0,1.0
2023-02-09,36.2619,36.71,36.1803,36.71,1123,33.9629822569198,34.3826737885087,33.8865555017811,34.3826737885087,1199.01466225638,0.0,1.0
2023-02-10,36.1853,36.1853,36.05,36.09,1150,33.8912385137381,33.8912385137381,33.7645162101809,33.8019803058371,1227.84226321891,0.0,1.0
2023-02-13,36.78,36.8199,36.06,36.06,1306,34.4482359559071,34.4856063913242,33.7738822340949,33.7738822340949,1394.40173544687,0.0,1.0
2023-02-14,36.6763,36.6763,36.19,36.44,1701,34.4143309493382,34.4143309493382,33.9580229482404,34.1926044828373,1812.80253252169,0.0675,1.0
2023-02-15,36.8663,36.8899,36.8373,36.8899,653,34.5926129156319,34.6147574124978,34.5654014576186,34.6147574124978,695.920078622377,0.0,1.0
2023-02-16,36.54,36.74,36.47,36.47,1333,34.286437096676,34.4741023243535,34.2207542669889,34.2207542669889,1420.61480061812,0.0,1.0
2023-02-17,36.1596,36.1596,35.88,35.975,5034,33.9294978336335,33.9294978336335,33.6671418453404,33.7562828284872,5364.87239783315,0.0,1.0
2023-02-21,35.18,35.78,35.11,35.73,3376,33.0103135484692,33.5733092315016,32.944630718782,33.5263929245822,3597.89614920237,0.0,1.0
2023-02-22,35.42,35.445,35.1601,35.39,1817,33.2355118216821,33.2589699751418,32.9916408583153,33.2073620375305,1936.42692627391,0.0,1.0
2023-02-23,35.3438,35.3438,34.95,35.0999,2661,33.164011369937,33.164011369937,32.7944985366401,32.9351536247843,2835.9009635745,0.0,1.0
2023-02-24,35.0214,35.0214,34.79,34.9049,2108,32.8614950229209,32.8614950229209,32.6443663544981,32.7521800277988,2246.55363818679,0.0,1.0
2023-02-27,35.0537,35.41,34.92,35.35,2531,32.8918029571908,33.2261285602983,32.7663487524884,33.169828991995,2697.35638436943,0.0,1.0
2023-02-28,35.13,35.3299,35.11,35.15,3046,32.9633972415498,33.1509686366134,32.944630718782,32.9821637643175,3246.20606352797,0.0,1.0
2023-03-01,34.6266,34.92,34.583,34.92,4220,32.4910438634856,32.7663487524884,32.4501328438519,32.7663487524884,4497.37018650296,0.0,1.0
2023-03-02,34.7525,34.77,34.4,34.4,11406,32.6091791243085,32.6255998317303,32.278419160527,32.278419160527,12155.6882339462,0.0,1.0
2023-03-03,35.42,35.4327,35.2908,35.36,1096,33.2355118216821,33.2474285636397,33.1142800846025,33.1792122533789,1168.03737545196,0.0,1.0
2023-03-06,35.0856,35.45,35.0856,35.45,672,32.9217355610054,33.2636616058338,32.9217355610054,33.2636616058338,716.168901736964,0.0,1.0
2023-03-07,34.41,35.08,34.21,35.08,3789,32.2878024219108,32.9164809346304,32.1001371942334,32.9164809346304,4038.04162006155,0.0,1.0
2023-03-08,34.7112,34.7112,34.65,34.65,725,32.5704262547931,32.5704262547931,32.5130006951238,32.5130006951238,772.652460951339,0.0,1.0
2023-03-09,33.9995,34.79,33.9995,34.7,4395,31.9026195421028,32.6443663544981,31.9026195421028,32.5599170020432,4683.87250466363,0.0,1.0
2023-03-10,33.0566,33.18,32.82,32.82,934,31.0178718262173,31.1336612716943,30.7958638618749,30.7958638618749,995.389515211794,0.0,1.0
2023-03-13,33.0394,33.315,33.0394,33.315,710,31.0017326166371,31.2603353003766,31.0017326166371,31.2603353003766,756.666547966137,0.0,1.0
2023-03-14,33.292,33.705,33.292,33.5702,4737,31.3020908135349,31.6904052285892,31.3020908135349,31.563662412247,5038.13642799251,0.0675,1.0
2023-03-15,32.9475,33.0846,32.55,32.55,2588,30.9781820581203,31.1070874002606,30.604441186488,30.604441186488,2752.52207634465,0.0,1.0
2023-03-16,33.3678,33.4172,33.2101,33.2101,14009,31.3733601420122,31.4198074352414,31.2250860905495,31.2250860905495,14899.5679163494,0.0,1.0
2023-03-17,32.7274,33.11,32.6857,33.11,1839,30.7712377415259,31.1309692069007,30.7320302085773,31.1309692069007,1955.90730231755,0.0,1.0
2023-03-20,33.05,33.1892,33.05,33.07,1139,31.074555490428,31.2054353126448,31.074555490428,31.0933600625856,1211.40751350717,0.0,1.0
2023-03-21,33.3462,33.4555,33.14,33.29,2898,31.353051204082,31.4558181909232,31.1591760651371,31.3002103563191,3082.22912567496,0.0,1.0
2023-03-22,32.5567,33.15,32.5567,33.15,2582,30.6107407181608,31.1685783512159,30.6107407181608,31.1685783512159,2746.14064958343,0.0,1.0
2023-03-23,32.44,33.1399,32.44,32.79,1465,30.5010160396213,31.1590820422763,30.5010160396213,30.8300960523792,1558.13170086743,0.0,1.0
2023-03-24,32.8034,32.87,32.32,32.32,1622,30.8426951157248,30.9053143410096,30.3881886066757,30.3881886066757,1725.11236778633,0.0,1.0
2023-03-27,32.9452,33.06,32.91,33.02,1233,30.9760195323222,31.0839577765068,30.9429234853248,31.0463486321916,1311.38319943314,0.0,1.0
2023-03-28,32.8909,32.8909,32.8909,32.8909,763,30.9249651189143,30.9249651189143,30.9249651189143,30.9249651189143,811.504769803312,0.0,1.0
2023-03-29,33.3663,33.42,33.3624,33.3624,1197,31.3719497991003,31.4224400753435,31.3682829075296,31.3682829075296,1273.09463886575,0.0,1.0
2023-03-30,33.4959,33.4959,33.495,33.495,524,31.4938034266816,31.4938034266816,31.4929572209345,31.4929572209345,557.311270480911,0.0,1.0
2023-03-31,34.2886,34.2886,33.9254,34.0,3691,32.2391226441479,32.2391226441479,31.897631613766,31.9677726679138,3925.64102928444,0.0,1.0
2023-04-03,34.338,34.338,34.27,34.27,959,32.2855699373772,32.2855699373772,32.2216343920413,32.2216343920413,1019.96471067022,0.0,1.0
2023-04-04,33.8369,34.37,33.76,34.37,4618,31.8144213819686,32.3156572528293,31.7421178020226,32.3156572528293,4911.57146389475,0.0,1.0
2023-04-05,33.6873,33.69,33.5,33.69,1900,31.6737631822298,31.676301799471,31.4976583639739,31.676301799471,2020.78514105674,0.0,1.0
2023-04-06,33.68,33.82,33.53,33.82,2042,31.6668995133922,31.7985315184954,31.5258652222103,31.7985315184954,2171.81224107256,0.0,1.0
2023-04-10,33.88,33.89,33.48,33.48,2104,31.8549452349682,31.864347521047,31.4788537918163,31.4788537918163,2237.75365093862,0.0,1.0
2023-04-11,34.4115,34.4115,33.96,33.96,1215,32.3546767400563,32.3546767400563,31.9301635235986,31.9301635235986,1292.23891914944,0.0,1.0
2023-04-12,34.2468,34.6,34.2468,34.6,1303,32.1998210883385,32.5319098326417,32.1998210883385,32.5319098326417,1385.83317831418,0.0,1.0
2023-04-13,34.2689,34.3874,34.06,34.23,4831,32.2206001405727,32.3320172306064,32.0241863843866,32.1840252477261,5138.11211391848,0.0,1.0
2023-04-14,34.174,34.25,34.075,34.25,1083,32.1313724456849,32.2028298198837,32.0382898135048,32.2028298198837,1151.84753040234,0.0,1.0
2023-04-17,34.6585,34.6585,34.28,34.28,1406,32.5869132062026,32.5869132062026,32.2310366781201,32.2310366781201,1495.38100438199,0.0,1.0
2023-04-18,34.8925,34.8925,34.7,34.75,2159,32.8703921314784,32.8703921314784,32.6890479891754,32.7361503637995,2291.81651373904,0.0675,1.0
2023-04-19,35.0389,35.11,34.81,34.81,12612,33.008307884378,33.0752874610936,32.7926732133485,32.7926732133485,13387.8600608044,0.0,1.0
2023-04-20,34.99,35.2001,34.86,34.86,10460,32.9622417619955,33.1601659401663,32.8397755879727,32.8397755879727,11103.4741703151,0.0,1.0
2023-04-21,34.968,34.99,34.9227,34.9227,1101,32.9415167171609,32.9622417619955,32.8988419657514,32.8988419657514,1168.73088542227,0.0,1.0
2023-04-24,35.0425,35.0847,34.8,35.0847,2214,33.0116992553509,33.0514536595337,32.7832527384237,33.0514536595337,2350.1999821298,0.0,1.0
2023-04-25,34.5445,34.8946,34.5445,34.8946,745,32.5425596040942,32.8723704312126,32.5425596040942,32.8723704312126,790.830617292998,0.0,1.0
2023-04-26,34.1288,34.44,34.1288,34.39,1375,32.1509504614688,32.4441156411296,32.1509504614688,32.3970132665055,1459.58670976896,0.0,1.0
2023-04-27,34.8505,34.8699,34.34,34.34,1236,32.8308261367941,32.8491018581483,32.3499108918813,32.3499108918813,1312.0357623814,0.0,1.0
2023-04-28,35.5219,35.5219,35.16,35.16,2237,33.4633168232475,33.4633168232475,33.1223898357177,33.1223898357177,2374.6148870932,0.0,1.0
2023-05-01,35.338,35.4032,35.338,35.4,1687,33.2900742893798,33.3514957858897,33.2900742893798,33.3484812339138,1790.78020318562,0.0,1.0
2023-05-02,34.84,34.8825,34.55,34.8,2414,32.820934638123,32.8609716565536,32.5477408653028,32.7832527384237,2562.50350355074,0.0,1.0
2023-05-03,34.9467,35.57,34.9467,35.33,778,32.921451105571,33.5086293076359,32.921451105571,33.2825379094399,825.860698327454,0.0,1.0
2023-05-04,34.65,34.748,34.55,34.71,2966,32.6419456145512,32.7342662688146,32.5477408653028,32.6984684641002,3148.46122267253,0.0,1.0
2023-05-05,35.4584,35.4584,35.21,35.2337,1326,33.4034968074748,33.4034968074748,33.1694922103419,33.1918187359138,1407.57234702083,0.0,1.0
2023-05-08,35.5978,35.6113,35.39,35.53,1670,33.534818227927,33.5475358690755,33.3390607589889,33.4709474079366,1772.73440386484,0.0,1.0
2023-05-09,35.5522,35.586,35.5522,35.586,722,33.4918608622697,33.5237020675157,33.4918608622697,33.5237020675157,766.415712329592,0.0,1.0
2023-05-10,35.59,35.59,35.4557,35.4557,5497,33.5274702574856,33.5274702574856,33.4009532792451,33.4009532792451,5835.16228625452,0.0,1.0
2023-05-11,35.553,35.553,35.55,35.55,744,33.4926145002637,33.4926145002637,33.4897883577863,33.4897883577863,789.769099685895,0.0,1.0
2023-05-12,35.3617,35.3617,35.2119,35.2119,560,33.3124008149516,33.3124008149516,33.1712821005776,33.1712821005776,594.449859978631,0.0,1.0
2023-05-15,35.5298,35.536,35.4653,35.4653,508,33.4707589984381,33.4765996928915,33.4099969351729,33.4099969351729,539.250944409186,0.0,1.0
2023-05-16,34.9547,35.18,34.9547,35.18,2838,32.9925756912535,33.2052288481463,32.9925756912535,33.2052288481463,3006.78066266584,0.0675,1.0
2023-05-17,35.3996,35.3996,35.04,35.04,2480,33.4125019651176,33.4125019651176,33.0730875167438,33.0730875167438,2627.48979683273,0.0,1.0
2023-05-18,35.7532,35.7532,35.4102,35.5,1088,33.7462532135743,33.7462532135743,33.4225069516381,33.5072661770663,1152.70520119113,0.0,1.0
2023-05-19,35.26,35.8351,35.26,35.8,2485,33.2807381803763,33.8235558924448,33.2807381803763,33.7904261729288,2632.78715529408,0.0,1.0
2023-05-22,35.143,35.3799,35.143,35.21,1104,33.1703057819899,33.393907792056,33.1703057819899,33.2335448477325,1169.65674826747,0.0,1.0
2023-05-23,34.7773,35.1619,34.76,34.94,1934,32.8251337470335,33.1881448617292,32.8088048539387,32.9787008514562,2049.01825285261,0.0,1.0
2023-05-24,34.4666,34.72,34.39,34.72,986,32.5318743779852,32.7710501878237,32.4595741923749,32.7710501878237,1044.63908857946,0.0,1.0
2023-05-25,34.3829,34.4,34.355,34.4,1322,32.4528727391395,32.4690128589037,32.4265388595243,32.4690128589037,1400.62157718261,0.0,1.0
2023-05-26,34.6844,34.6844,34.4856,34.51,4686,32.7374485349814,32.7374485349814,32.5498078443898,32.5728381907199,4964.68434998312,0.0,1.0
2023-05-30,34.823,34.838,34.44,34.74,1172,32.8682684530699,32.882426452863,32.5067675250187,32.7899275208812,1241.70082334192,0.0,1.0
2023-05-31,34.4326,34.62,34.4302,34.62,513,32.4997829117874,32.6766635225362,32.4975176318205,32.6766635225362,543.508978135157,0.0,1.0
2023-06-01,34.8257,34.91,34.82,34.82,837,32.8708168930326,32.95038485187,32.8654368531112,32.8654368531112,886.777806431046,0.0,1.0
2023-06-02,35.985,36.02,35.82,35.8699,19769,33.9650415037107,33.9980768365614,33.8093035059863,33.8564024519648,20944.6958845106,0.0,1.0
2023-06-05,35.67,35.8001,35.67,35.8001,641,33.6677235080551,33.7905205595941,33.6677235080551,33.7905205595941,679.121354745877,0.0,1.0
2023-06-06,36.5498,36.5498,36.1,36.1,2102,34.4981373892546,34.4981373892546,34.0735861687914,34.0735861687914,2227.00949715419,0.0,1.0
2023-06-07,37.0695,37.1804,36.76,36.76,7352,34.9886648887538,35.0933397005576,34.6965381596889,34.6965381596889,7789.2358815783,0.0,1.0
2023-06-08,36.9464,37.0681,36.861,36.861,1529,34.8724749037849,34.9873434754398,34.7918686916293,34.7918686916293,1619.93221748276,0.0,1.0
2023-06-09,36.82,36.94,36.8139,36.9,3635,34.7531701588615,34.8664341572065,34.7474125722789,34.8286794910915,3851.17960140603,0.0,1.0
2023-06-12,37.0404,37.0502,36.9251,36.9251,530,34.9611983691551,34.9704482623533,34.8523705440786,34.8523705440786,561.519996903768,0.0,1.0
2023-06-13,37.31,37.381,37.21,37.21,1719,35.2793758178393,35.3465115906366,35.1848183913643,35.1848183913643,1817.94287776399,0.0675,1.0
2023-06-14,37.0078,37.49,36.976,37.49,1972,34.9936232750317,35.4495791854944,34.9635540134127,35.4495791854944,2085.50515122198,0.0,1.0
2023-06-15,37.4747,37.4747,37.0,37.0,2526,35.4351118992437,35.4351118992437,34.9862477957667,34.9862477957667,2671.39250100746,0.0,1.0
2023-06-16,37.4623,37.6314,37.43,37.6314,1406,35.4233867783608,35.5832833865301,35.3928447296094,35.5832833865301,1486.92710071912,0.0,1.0
2023-06-20,37.4019,37.44,37.3,37.32,4754,35.3662740927699,35.4023004722569,35.2699200751918,35.2888315604868,5027.63260086678,0.0,1.0
2023-06-21,37.4601,37.4674,37.33,37.33,683,35.4213065149784,35.428209207111,35.2982873031343,35.2982873031343,722.312382497267,0.0,1.0
2023-06-22,37.1092,37.1092,37.0527,37.0527,842,35.0895045054774,35.0895045054774,35.036079559519,35.036079559519,890.464167002488,0.0,1.0
2023-06-23,36.8041,36.97,36.8041,36.8994,915,34.8010097973021,34.9578805678242,34.8010097973021,34.8911230247328,967.665929699852,0.0,1.0
2023-06-26,37.33,37.41,37.05,37.07,2007,35.2982873031343,35.3739332443144,35.0335265090042,35.0524379942992,2122.51969498099,0.0,1.0
2023-06-27,38.2337,38.2337,37.46,37.5,691,36.1528027661893,36.1528027661893,35.4212119575519,35.4590349281419,730.772849642184,0.0,1.0
2023-06-28,38.18,38.319,38.02,38.02,2882,36.1020254281722,36.2334602509725,35.9507335458121,35.9507335458121,3047.88328895626,0.0,1.0
2023-06-29,38.4789,38.5247,38.38,38.38,1391,36.3846575759061,36.4279648772317,36.2911402811223,36.2911402811223,1471.0637248224,0.0,1.0
2023-06-30,38.7418,38.7418,38.54,38.59,1195,36.633249050109,36.633249050109,36.4424321634824,36.4897108767199,1263.78227977194,0.0,1.0
2023-07-03,38.8789,38.8903,38.79,38.79,1254,36.7628872818063,36.7736668284245,36.67882572967,36.67882572967,1326.1782249657,0.0,1.0
2023-07-05,38.4766,38.79,38.4766,38.79,909,36.3824827550972,36.67882572967,36.3824827550972,36.67882572967,961.320579341165,0.0,1.0
2023-07-06,37.7827,37.94,37.47,37.94,948,35.7263487727869,35.8750876046321,35.4306677001994,35.8750876046321,1002.56535667263,0.0,1.0
2023-07-07,37.9093,38.13,37.9093,38.13,733,35.8460584747043,36.0547467149347,35.8460584747043,36.0547467149347,775.190302152996,0.0,1.0
2023-07-10,38.5858,38.5858,38.29,38.365,3134,36.4857394648079,36.4857394648079,36.2060385972948,36.2769566671511,3314.38800402114,0.0,1.0
2023-07-11,39.246,39.246,38.8475,38.8475,2580,37.1100075943962,37.1100075943962,36.7331962498931,36.7331962498931,2728.50065423565,0.0,1.0
2023-07-12,39.76,39.9411,39.755,39.755,3059,37.5960327664779,37.7672762658242,37.5913048951542,37.5913048951542,3235.07112453754,0.0,1.0
2023-07-13,40.14,40.14,39.96,39.97,3906,37.9553509870831,37.9553509870831,37.785147619428,37.7946033620755,4130.8230835056,0.0,1.0
2023-07-14,40.054,40.054,39.8353,40.0,1167,37.8740316003146,37.8740316003146,37.6672345086136,37.822970590018,1234.17064476473,0.0,1.0
2023-07-17,40.16,40.16,40.09,40.09,1229,37.9742624723781,37.9742624723781,37.9080722738456,37.9080722738456,1299.73926513784,0.0,1.0
2023-07-18,40.1043,40.31,40.01,40.16,1920,37.9854202487022,38.1802522478932,37.8961025164527,38.038177382173,2027.1002794192,0.0675,1.0
2023-07-19,40.3559,40.37,40.3152,40.3152,2111,38.2237271568036,38.2370821941813,38.1851775099049,38.1851775099049,2228.75452596559,0.0,1.0
2023-07-20,40.06,40.2486,39.92,40.2486,1982,37.9434608050261,38.1220962695251,37.8108575970205,38.1220962695251,2092.55872594212,0.0,1.0
2023-07-21,40.0117,40.1787,39.97,40.175,4087,37.8977126982642,38.0558893820994,37.858215885594,38.052384868745,4314.97856353452,0.0,1.0
2023-07-24,40.2445,40.325,40.0998,40.0998,2059,38.1182128898621,38.1944597344653,37.9811580027306,37.9811580027306,2173.85389339799,0.0,1.0
2023-07-25,40.2368,40.2601,40.2368,40.2601,704,38.1109197134217,38.132988675897,38.1109197134217,38.132988675897,743.270102453708,0.0,1.0
2023-07-26,40.3559,40.3559,40.2001,40.2401,1670,38.2237271568036,38.2237271568036,38.0761587296088,38.1140453604676,1763.1549305365,0.0,1.0
2023-07-27,39.7633,40.6811,39.7633,40.6811,1993,37.6624367206314,38.5317454656852,37.6624367206314,38.5317454656852,2104.17232129296,0.0,1.0
2023-07-28,40.0234,40.0234,39.9364,39.9899,875,37.9087945377904,37.9087945377904,37.8263911156726,37.8770644844462,923.80872108948,0.0,1.0
2023-07-31,40.054,40.0871,39.98,40.08,2961,37.9377778103973,37.9691289974329,37.8676875433086,37.9624041204555,3126.1687121668,0.0,1.0
2023-08-01,40.28,40.3,40.16,40.2099,5401,38.1518372747492,38.1707805901785,38.038177382173,38.0854409541692,5702.27531726204,0.0,1.0
2023-08-02,39.8339,39.87,39.6702,39.75,1983,37.7293066240971,37.7634993084471,37.5742555873077,37.6498394158709,2093.61450733765,0.0,1.0
2023-08-03,39.5998,39.5998,39.47,39.48,3974,37.5075751169963,37.5075751169963,37.3846329998597,37.3941046575744,4195.67526583954,0.0,1.0
2023-08-04,39.5652,40.0,39.5652,39.61,747,37.4748031813035,37.886630858738,37.4748031813035,37.5172362078653,788.668702461534,0.0,1.0
2023-08-07,40.12,40.12,39.8,39.8,7939,38.0002907513142,38.0002907513142,37.6971977044443,37.6971977044443,8381.8484991193,0.0,1.0
2023-08-08,39.7936,39.84,39.78,39.84,667,37.6911358435069,37.7350843353031,37.678254389015,37.7350843353031,704.206190819067,0.0,1.0
2023-08-09,39.4981,39.76,39.4981,39.655,1646,37.411248358038,37.6593110735856,37.411248358038,37.5598586675814,1737.81617704375,0.0,1.0
2023-08-10,39.2488,39.9304,39.2121,39.9304,719,37.1751199312109,37.8207081210438,37.140358947398,37.8207081210438,759.10682338667,0.0,1.0
2023-08-11,39.2497,39.34,39.2463,39.2463,751,37.1759723804052,37.2615014495688,37.1727520167822,37.1727520167822,792.891828043657,0.0,1.0
2023-08-14,39.14,39.17,39.11,39.11,1184,37.0720682952751,37.1004832684192,37.0436533221311,37.0436533221311,1250.04517230851,0.0,1.0
2023-08-15,38.8445,39.06,38.8445,39.06,2963,36.8561144993803,37.0605834119578,36.8561144993803,37.0605834119578,3122.85369913139,0.0675,1.0
2023-08-16,38.3137,38.785,38.3137,38.74,837,36.352485270628,36.7996602056525,36.352485270628,36.7569636809843,882.156107382036,0.0,1.0
2023-08-17,37.453,38.1,37.453,38.001,2462,35.5358430754751,36.1497242190372,35.5358430754751,36.0557918647673,2594.82477464107,0.0,1.0
2023-08-18,37.4764,37.4764,37.35,37.35,1445,35.5580452683025,35.5580452683025,35.438115474568,35.438115474568,1522.95767642419,0.0,1.0
2023-08-21,37.1547,37.37,36.95,37.37,2005,35.2528125575082,35.4570917077538,35.0585908108511,35.4570917077538,2113.16964791037,0.0,1.0
2023-08-22,37.1669,37.19,37.1669,37.19,520,35.2643880597516,35.2863056090812,35.2643880597516,35.2863056090812,548.053973522889,0.0,1.0
2023-08-23,37.7526,37.7629,37.3634,37.3634,594,35.8201070485991,35.8298798086898,35.4508295508025,35.4508295508025,626.046269754993,0.0,1.0
2023-08-24,37.4622,37.86,37.4622,37.86,1262,35.5445721427406,35.9220094208071,35.5445721427406,35.9220094208071,1330.08483574209,0.0,1.0
2023-08-25,37.3701,37.59,37.1601,37.59,3604,35.4571865889198,35.6658302727981,35.2579361404684,35.6658302727981,3798.43561649326,0.0,1.0
2023-08-28,37.7007,37.7326,37.5062,37.61,1973,35.7708637234818,35.8011308154132,35.5863198557494,35.684806505984,2079.44324953973,0.0,1.0
2023-08-29,38.3301,38.3301,37.62,37.62,1399,36.3680457818404,36.3680457818404,35.6942946225769,35.6942946225769,1474.47597876639,0.0,1.0
2023-08-30,38.6444,38.6444,38.5701,38.5701,922,36.666257286356,36.666257286356,36.5957605800705,36.5957605800705,971.741853054046,0.0,1.0
2023-08-31,38.6527,38.75,38.6527,38.66,602,36.6741324231281,36.7664517975772,36.6741324231281,36.6810587482409,634.477869347653,0.0,1.0
2023-09-01,38.9547,39.0145,38.8957,39.0145,1204,36.9606735442344,37.01741248146,36.9046936563361,37.01741248146,1268.95573869531,0.0,1.0
2023-09-05,37.972,38.15,37.972,38.15,2479,36.0282763266478,36.1971648020018,36.0282763266478,36.1971648020018,2612.74192377547,0.0,1.0
2023-09-06,37.9628,37.9628,37.89,37.89,849,36.0195472593823,36.0195472593823,35.9504737705858,35.9504737705858,894.803506771027,0.0,1.0
2023-09-07,38.0564,38.0564,37.97,37.97,1235,36.1083560306921,36.1083560306921,36.0263787033292,36.0263787033292,1301.62818711686,0.0,1.0
2023-09-08,37.7734,37.989,37.7734,37.9614,1432,35.8398423311124,36.0444061248558,35.8398423311124,36.0182189230593,1509.25632708611,0.0,1.0
2023-09-11,38.005,38.13,38.005,38.06,821,36.0595871114044,36.178188568816,36.0595871114044,36.1117717526655,865.292908196718,0.0,1.0
2023-09-12,37.66,37.86,37.66,37.86,679,35.7962918759508,35.9863943288236,35.7962918759508,35.9863943288236,714.351645377537,0.0675,1.0
2023-09-13,37.2866,37.32,37.2866,37.32,426,35.4413705964373,35.4731177060671,35.4413705964373,35.4731177060671,448.179382814183,0.0,1.0
2023-09-14,37.8896,37.89,37.65,37.65,2450,36.0145294918488,36.0149096967546,35.7867867533072,35.7867867533072,2577.55748332101,0.0,1.0
2023-09-15,37.344,37.46,37.344,37.46,845,35.4959300004118,35.606189423078,35.4959300004118,35.606189423078,888.99431567602,0.0,1.0
2023-09-18,37.1649,37.305,37.1649,37.26,1074,35.3256932538642,35.4588600221016,35.3256932538642,35.4160869702052,1129.91703554562,0.0,1.0
2023-09-19,37.1153,37.15,36.93,37.15,1093,35.2785478455517,35.3115306211252,35.1024179229651,35.3115306211252,1149.90625684484,0.0,1.0
2023-09-20,36.97,37.34,36.97,37.34,1050,35.1404384135396,35.4921279513543,35.1404384135396,35.4921279513543,1104.66749285186,0.0,1.0
2023-09-21,35.9769,36.69,35.9752,36.69,1406,34.1964846837997,34.8742949795177,34.1948688129502,34.8742949795177,1479.20237614258,0.0,1.0
2023-09-22,35.8249,36.04,35.82,35.91,20544,34.0520068196163,34.256462007681,34.0473493095209,34.1328954133137,21613.6085458558,0.0,1.0
2023-09-25,35.8849,35.98,35.59,35.59,3465,34.1090375554782,34.1994312718192,33.8287314887172,33.8287314887172,3645.40272641113,0.0,1.0
2023-09-26,35.39,35.79,35.39,35.79,2058,33.6386290358444,34.01883394159,33.6386290358444,34.01883394159,2165.14828598964,0.0,1.0
2023-09-27,35.3559,35.68,35.15,35.67,9411,33.6062165676296,33.91427759251,33.410506092397,33.9047724698663,9900.97692878938,0.0,1.0
2023-09-28,35.6826,35.6826,35.42,35.42,755,33.9167489243973,33.9167489243973,33.6671444037753,33.6671444037753,794.308530574433,0.0,1.0
2023-09-29,35.5675,36.02,35.47,35.95,5954,33.807344962769,34.2374517623938,33.7146700169935,34.1709159038883,6263.9907166095,0.0,1.0
2023-10-02,35.0581,35.4282,35.0581,35.38,7100,33.323154015302,33.6749386043431,33.323154015302,33.6291239132008,7469.65638023638,0.0,1.0
2023-10-03,34.22,34.22,34.13,34.13,715,32.5265296865384,32.5265296865384,32.4409835827457,32.4409835827457,752.225959418172,0.0,1.0
2023-10-04,34.6,34.6,34.15,34.31,2578,32.8877243469968,32.8877243469968,32.4599938280329,32.6120757903312,2712.22171102104,0.0,1.0
2023-10-05,34.598,34.63,34.47,34.58,2047,32.885823322468,32.9162397149277,32.7641577526295,32.8687141017095,2153.57557892168,0.0,1.0
2023-10-06,34.6863,34.7999,34.2481,34.2481,894,32.9697535554114,33.0777317486432,32.5532390811671,32.5532390811671,940.545465342441,0.0,1.0
2023-10-09,34.93,34.93,34.46,34.46,1058,33.2013933942369,33.2013933942369,32.7546526299858,32.7546526299858,1113.08400708311,0.0,1.0
2023-10-10,35.2564,35.35,35.02,35.02,2471,33.5116405973254,33.6006085452698,33.2869394980297,33.2869394980297,2599.65083317804,0.0,1.0
2023-10-11,35.6042,35.6287,35.382,35.52,750,33.8422287628712,33.8655163133481,33.6310249377295,33.7621956302117,789.048209179899,0.0,1.0
2023-10-12,34.6869,34.87,34.53,34.87,1100,32.97032386277,33.1443626583751,32.8211884884913,33.1443626583751,1157.27070679719,0.0,1.0
2023-10-13,34.5016,34.86,34.4401,34.86,1522,32.7941939401834,33.1348575357314,32.735737435925,33.1348575357314,1601.24183249574,0.0,1.0
2023-10-16,34.9459,34.99,34.8516,34.8516,1216,33.2165065392403,33.2584241300988,33.1268732327108,33.1268732327108,1279.31016315034,0.0,1.0
2023-10-17,35.0032,35.0834,34.97,35.0834,473,33.335130469833,33.4115085570844,33.3035126082775,33.4115085570844,496.668630560273,0.0675,1.0
2023-10-18,34.1888,34.67,34.1888,34.67,543,32.5595405164963,33.0178090400052,32.5595405164963,33.0178090400052,570.171387725643,0.0,1.0
2023-10-19,33.5268,34.12,33.5268,34.0,2701,31.9290879758421,32.4940191648392,31.9290879758421,32.3797377375303,2836.15638719514,0.0,1.0
2023-10-20,33.2134,33.47,33.2134,33.47,989,31.6306229815203,31.8749947669159,31.6306229815203,31.8749947669159,1038.48895480784,0.0,1.0
2023-10-23,32.98,33.36,32.9,32.9,1273,31.4083456054044,31.7702367918827,31.3321579871984,31.3321579871984,1336.70014102163,0.0,1.0
2023-10-24,33.1863,33.1922,33.1863,33.1922,412,31.604814425853,31.6104332626957,31.604814425853,31.6104332626957,432.616227887596,0.0,1.0
2023-10-25,32.5018,32.77,32.5018,32.66,1018,30.9529341175783,31.2083531076138,30.9529341175783,31.1035951325806,1068.94009706207,0.0,1.0
2023-10-26,32.5734,32.9199,32.48,32.9199,1492,31.0211220358726,31.3511096572272,30.9321729916172,31.3511096572272,1566.65876701042,0.0,1.0
2023-10-27,32.1956,32.38,32.1956,32.38,438,30.661326008895,30.8369384688597,30.661326008895,30.8369384688597,459.91725197759,0.0,1.0
2023-10-30,32.5345,32.5345,32.5252,32.5252,547,30.98407580652,30.98407580652,30.9752189959035,30.9752189959035,574.371545277949,0.0,1.0
2023-10-31,32.9686,32.9686,32.967,32.967,467,31.39748886981,31.39748886981,31.3959651174459,31.3959651174459,490.368394231815,0.0,1.0
2023-11-01,33.4713,33.4713,32.845,32.9499,2391,31.8762328157117,31.8762328157117,31.2797789996818,31.3796800140544,2510.64417689136,0.0,1.0
2023-11-02,34.432,34.5,33.9,33.9,3926,32.7911508758424,32.8559103513175,32.2845032147729,32.2845032147729,4122.45463758909,0.0,1.0
2023-11-03,35.4588,35.55,35.37,35.37,2020,33.7690189555159,33.8558728402706,33.6844506993072,33.6844506993072,2121.07956391491,0.0,1.0
2023-11-06,34.9042,35.42,34.9001,35.42,551,33.2408482923031,33.732067960686,33.23694367687,33.732067960686,578.571702830256,0.0,1.0
2023-11-07,35.0066,35.0134,34.9621,34.988,945,33.3383684436067,33.3448443911542,33.2959890809796,33.3206548223738,992.287221732472,0.0,1.0
2023-11-08,35.1155,35.185,35.085,35.185,560,33.4420788388896,33.508266832206,33.4130323094485,33.508266832206,588.022057322945,0.0,1.0
2023-11-09,34.4688,34.94,34.42,34.94,1316,32.8261971802172,33.2749422514502,32.7797227331116,33.2749422514502,1381.85183470892,0.0,1.0
2023-11-10,35.0075,35.0075,34.6201,34.6721,745,33.3392255543115,33.3392255543115,32.9702870131492,33.0198089649831,782.279344117134,0.0,1.0
2023-11-13,34.68,34.85,34.68,34.85,969,33.0273324922809,33.1892311809686,33.0273324922809,33.1892311809686,1017.48816704631,0.0,1.0
2023-11-14,36.6392,36.8499,36.6392,36.8499,995,34.957450565006,35.1584793766079,34.957450565006,35.1584793766079,1042.8679268875,0.0675,1.0
2023-11-15,36.69,37.06,36.69,36.91,1736,35.0059188309262,35.3589357283762,35.0059188309262,35.2158207699505,1819.51630258964,0.0,1.0
2023-11-16,36.4264,36.75,36.4264,36.75,1221,34.7544181439861,35.0631648142964,34.7544181439861,35.0631648142964,1279.74044093431,0.0,1.0
2023-11-17,36.6481,36.6481,36.594,36.6266,871,34.9659420525392,34.9659420525392,34.9143252575337,34.9454289084982,912.902476702525,0.0,1.0
2023-11-20,36.8375,36.8957,36.82,36.82,1246,35.1466485400448,35.2021771439139,35.1299517948951,35.1299517948951,1305.94315266515,0.0,1.0
2023-11-21,36.5541,36.79,36.48,36.79,2160,34.8762566785925,35.10132880321,34.8055578891302,35.10132880321,2263.91429354472,0.0,1.0
2023-11-22,36.701,36.94,36.701,36.94,605,35.0164139278774,35.2444437616357,35.0164139278774,35.2444437616357,634.105623886368,0.0,1.0
2023-11-24,36.8291,36.88,36.7301,36.76,2372,35.1386341023729,35.1871977782654,35.044178229812,35.0727058115248,2486.11328902226,0.0,1.0
2023-11-27,36.7814,36.8052,36.68,36.6938,1394,35.0931235455935,35.1158311189971,34.9963778336978,35.0095444098729,1461.06320611173,0.0,1.0
2023-11-28,36.7434,36.78,36.53,36.53,776,35.0568677561257,35.0917878059816,34.8532628752721,34.8532628752721,813.332172125325,0.0,1.0
2023-11-29,37.0379,37.25,37.0379,37.25,3748,35.3378501245015,35.5402146757154,35.3378501245015,35.5402146757154,3928.31054268778,0.0,1.0
2023-11-30,37.1373,37.1373,36.9,36.9,1267,35.4326876369516,35.4326876369516,35.2062797727221,35.2062797727221,1327.95343051906,0.0,1.0
2023-12-01,38.2223,38.2223,37.5,37.51,2220,36.4678858362308,36.4678858362308,35.7787396064249,35.7882806036533,2326.80080169874,0.0,1.0
2023-12-04,38.5433,38.5433,38.24,38.24,1825,36.7741518472618,36.7741518472618,36.4847734013251,36.4847734013251,1912.79795635144,0.0,1.0
2023-12-05,38.2634,38.41,38.16,38.1922,4158,36.5070993348395,36.6469703542075,36.408445423498,36.4391674345734,4358.03501507358,0.0,1.0
2023-12-06,38.4005,38.85,38.4005,38.85,2712,36.6379064068406,37.0667742322562,36.6379064068406,37.0667742322562,2842.4701685617,0.0,1.0
2023-12-07,38.7207,38.7207,38.57,38.57,1789,36.9434091380933,36.9434091380933,36.7996263098616,36.7996263098616,1875.06605145903,0.0,1.0
2023-12-08,38.979,39.0286,38.74,38.91,2414,37.1898530965023,37.2371764427551,36.9618232627441,37.1240202156265,2530.13384473007,0.0,1.0
2023-12-11,38.9965,39.0599,38.9,38.93,3944,37.206549841652,37.2670397640799,37.1144792183981,37.1431022100833,4133.73980265758,0.0,1.0
2023-12-12,38.955,39.13,38.8286,39.13,4113,37.2313564344458,37.3986132018961,37.1105492606988,37.3986132018961,4303.41331458355,0.0675,1.0
2023-12-13,40.4638,40.5,38.93,38.93,3970,38.6733964957548,38.7079947527931,37.2074626105243,37.2074626105243,4153.79306075777,0.0,1.0
2023-12-14,42.41,42.4426,41.1,41.1,6735,40.5334829003939,40.5646404467875,39.2814465269085,39.2814465269085,7046.80006655002,0.0,1.0
2023-12-15,41.9059,42.2042,41.7,41.95,2683,40.0516878348413,40.3367889418723,39.854898301024,40.0938365402388,2807.21077632571,0.0,1.0
2023-12-18,41.7001,41.83,41.6,41.83,2861,39.8549938763197,39.9791461854157,39.7593230053381,39.9791461854157,2993.45137199697,0.0,1.0
2023-12-19,42.2324,42.2339,41.77,41.83,4874,40.3637411752558,40.3651748046911,39.9218010080041,39.9791461854157,5099.64417585223,0.0,1.0
2023-12-20,41.5952,42.5,41.59,42.5,4673,39.7547353911451,40.6195006665113,39.7497654757695,40.6195006665113,4889.3387841111,0.0,1.0
2023-12-21,42.0751,42.0751,41.72,42.02,1986,40.2134012351418,40.2134012351418,39.8740133601612,40.1607392472189,2077.94282586018,0.0,1.0
2023-12-22,42.25,42.3099,42.25,42.2858,1903,40.3805624272965,40.4378120294123,40.3805624272965,40.414778383152,1991.10030091235,0.0,1.0
2023-12-26,42.5811,42.6202,42.24,42.24,1316,40.6970122313125,40.7343821719257,40.3710048977279,40.3710048977279,1376.92485338973,0.0,1.0
2023-12-27,42.6344,42.7,42.6344,42.7,2399,40.8138877432359,40.876686587267,40.8138877432359,40.876686587267,2506.00791190128,0.06898632,1.0
2023-12-28,42.7185,42.7185,42.64,42.6756,1522,40.8943966271233,40.8943966271233,40.8192486201654,40.8533284806457,1589.8891379382,0.0,1.0
2023-12-29,42.2761,42.6582,42.2761,42.59,849,40.4708873496946,40.8366714701862,40.4708873496946,40.7713836475808,886.869827930048,0.0,1.0
2024-01-02,42.0745,42.19,41.93,41.98,3289,40.2778957802334,40.3884638669038,40.1395660094638,40.1874309820484,3435.7065536654,0.0,1.0
2024-01-03,41.0129,41.66,40.9463,41.66,2410,39.2616266823167,39.8810951575068,39.1978705388339,39.8810951575068,2517.4985692714,0.0,1.0
2024-01-04,40.8965,41.02,40.8965,40.985,1083,39.1501970261397,39.2684235084237,39.1501970261397,39.2349180276144,1131.30744834893,0.0,1.0
2024-01-05,41.036,41.29,41.036,41.26,1267,39.2837402996508,39.5268943603806,39.2837402996508,39.4981753768299,1323.51480799455,0.0,1.0
2024-01-08,41.6643,41.6643,41.13,41.1301,1676,39.8852115451491,39.8852115451491,39.3737264481098,39.373822178055,1750.75834111986,0.0,1.0
2024-01-09,41.4509,41.49,41.2395,41.36,1726,39.6809238421579,39.7183542507191,39.4785507380702,39.5939053219991,1802.98860189313,0.0,1.0
2024-01-10,41.6845,41.6868,41.48,41.48,1021,39.9045489940733,39.9067507828122,39.7087812562022,39.7087812562022,1066.54192499008,0.0,1.0
2024-01-11,41.5352,41.55,41.28,41.55,2460,39.7616241859356,39.7757922178207,39.5173213658637,39.7757922178207,2569.72883004467,0.0,1.0
2024-01-12,41.3541,41.7,41.25,41.7,1909,39.5882572552341,39.9193871355745,39.4886023823129,39.9193871355745,1994.15135632328,0.0,1.0
2024-01-16,40.8981,41.0755,40.78,41.0755,2290,39.1517287052624,39.3215536279926,39.0386716400175,39.3215536279926,2392.14594341556,0.0,1.0
2024-01-17,40.3959,40.5,40.19,40.19,1633,38.7427703794994,38.8426102740557,38.5452964670197,38.5452964670197,1702.67908189926,0.075,1.0
2024-01-18,40.6649,40.6649,40.33,40.57,1864,39.0007620378629,39.0007620378629,38.6795672185843,38.909745649838,1943.53570646676,0.0,1.0
2024-01-19,41.3914,41.3914,40.9219,40.9219,1273,39.6975313308036,39.6975313308036,39.2472447746636,39.2472447746636,1327.31810854731,0.0,1.0
2024-01-22,41.986,42.01,41.74,41.74,3417,40.2677983942346,40.2908162373599,40.0318655021996,40.0318655021996,3562.80123873226,0.0,1.0
2024-01-23,41.1827,41.3615,41.13,41.3615,4527,39.4973720032926,39.6688549345766,39.4468286560965,39.6688549345766,4720.16423990078,0.0,1.0
2024-01-24,40.6344,41.35,40.56,41.35,2925,38.9715101955577,39.6578255514124,38.9001548818691,39.6578255514124,3049.8079084846,0.0,1.0
2024-01-25,41.0382,41.065,40.86,41.04,4150,39.358785406142,39.3844886642986,39.1878779209361,39.3605117443764,4327.07788725165,0.0,1.0
2024-01-26,41.1649,41.2,41.0287,41.2,823,39.480300436308,39.5139640318788,39.3496741765715,39.5139640318788,858.116891857375,0.0,1.0
2024-01-29,41.52,41.52,41.03,41.03,4092,39.8208686068837,39.8208686068837,39.3509209764075,39.3509209764075,4266.60306376717,0.0,1.0
2024-01-30,41.3504,41.4855,41.3504,41.4855,891,39.6582091821311,39.787780457391,39.6582091821311,39.787780457391,929.018409046078,0.0,1.0
2024-01-31,40.7285,41.545,40.71,41.3639,2805,39.0617593221451,39.844845526806,39.0440164014026,39.6711567188892,2924.68758403395,0.0,1.0
2024-02-01,41.3211,41.3211,40.4772,40.4772,3471,39.6301082319822,39.6301082319822,38.8207433230866,38.8207433230866,3619.10538473506,0.0,1.0
2024-02-02,41.2018,41.2018,40.91,40.94,1492,39.5156903701132,39.5156903701132,39.2358317607807,39.2646040646874,1555.66270066975,0.0,1.0
2024-02-05,40.5048,40.58,40.25,40.58,907,38.8472138426807,38.9193364178069,38.6028410748331,38.9193364178069,945.701118972831,0.0,1.0
2024-02-06,40.6801,40.6801,40.6801,40.6801,532,39.0153400051756,39.0153400051756,39.0153400051756,39.0153400051756,554.700105064549,0.0,1.0
2024-02-07,40.87,41.02,40.74,40.8999,2236,39.197468688905,39.3413302084386,39.0727887053093,39.2261450851321,2331.40871226378,0.0,1.0
2024-02-08,41.1522,41.1522,40.9794,41.01,777,39.4681201609875,39.4681201609875,39.3023916904848,39.3317394404697,810.154100817959,0.0,1.0
2024-02-09,41.27,41.2746,40.98,40.98,892,39.5810994076612,39.5855111609268,39.302967136563,39.302967136563,930.061078416499,0.0,1.0
2024-02-12,41.8713,41.96,41.18,41.18,1583,40.1577922856313,40.2428623975154,39.494782495941,39.494782495941,1650.54561337816,0.0,1.0
2024-02-13,40.4887,41.03,40.26,40.51,2290,38.9037034660176,39.4238133901731,38.6839563024218,38.9241696426008,2383.29811147646,0.075,1.0
2024-02-14,41.1933,41.1933,40.78,40.93,2311,39.580720743978,39.580720743978,39.1836000499941,39.3277280541015,2405.15368367777,0.0,1.0
2024-02-15,41.781,41.781,41.286,41.31,3496,40.1454142640707,40.1454142640707,39.6697918505163,39.6928523311735,3638.43240075184,0.0,1.0
2024-02-16,41.343,41.48,41.343,41.48,1029,39.7245604920772,39.8561974024952,39.7245604920772,39.8561974024952,1070.92303786431,0.0,1.0
2024-02-20,41.0533,41.0941,41.0093,41.0941,1294,39.4462012734778,39.485404090595,39.4039237256063,39.485404090595,1346.71954421421,0.0,1.0
2024-02-21,41.25,41.2552,41.061,41.061,978,39.6352011295306,39.6401975670063,39.4535998443553,39.4535998443553,1017.84521966113,0.0,1.0
2024-02-22,41.4556,41.51,41.4,41.51,5824,39.8327525804938,39.8850230033167,39.779329133638,39.8850230033167,6061.27869049734,0.0,1.0
2024-02-23,41.762,41.7716,41.63,41.7716,913,40.1271580502171,40.13638224248,40.0003254066026,40.13638224248,950.197019990398,0.0,1.0
2024-02-26,41.5433,41.665,41.49,41.49,1962,39.9170194202285,40.0339552742277,39.8658059361024,39.8658059361024,2041.93488852263,0.0,1.0
2024-02-27,41.9159,41.97,41.69,41.69,1847,40.2750333824313,40.327015549246,40.0579766082456,40.0579766082456,1922.24961218211,0.0,1.0
2024-02-28,41.8295,42.0,41.8295,42.0,1364,40.1920156520654,40.3558411500675,40.1920156520654,40.3558411500675,1419.57145155192,0.0,1.0
2024-02-29,42.4604,42.4604,42.02,42.02,898,40.7982180373411,40.7982180373411,40.3750582172818,40.3750582172818,934.58589698946,0.0,1.0
2024-03-01,42.82,42.82,42.175,42.43,1193,41.1437409058545,41.1437409058545,40.5239904881928,40.7690080951753,1241.60464934123,0.0,1.0
2024-03-04,42.9317,43.0734,42.9317,42.98,2026,41.2510682262465,41.3872211474599,41.2510682262465,41.2974774435691,2108.54234665996,0.0,1.0
2024-03-05,42.5579,42.83,42.439,42.83,3568,40.8919012400109,41.1533494394617,40.7776557754218,41.1533494394617,3713.36579115634,0.0,1.0
2024-03-06,42.8707,42.92,42.8,42.89,1846,41.1924561712428,41.2398262419261,41.1245238386402,41.2110006411046,1921.20887064871,0.0,1.0
2024-03-07,43.2561,43.395,43.17,43.2179,1441,41.5627690564627,41.6962315882662,41.4800395821051,41.5260644580834,1499.7085496234,0.0,1.0
2024-03-08,43.3343,43.45,43.28,43.37,1330,41.6379077892707,41.7490785231055,41.5857334517838,41.6722102542483,1384.18623941646,0.0,1.0
2024-03-11,43.15,43.21,43.137,43.21,975,41.4608225148908,41.5184737165337,41.4483314212015,41.5184737165337,1014.72299506094,0.0,1.0
2024-03-12,43.214,43.2246,42.96,43.09,783,41.5943811320303,41.6045838542962,41.3499008060356,41.4750285319384,813.488771298095,0.075,1.0
2024-03-13,43.4645,43.76,43.24,43.24,1227,41.8354926346353,42.1199175808221,41.6194066772108,41.6194066772108,1274.77742322192,0.0,1.0
2024-03-14,42.542,42.8399,42.542,42.8399,1745,40.9475670412096,41.2343020377207,40.9475670412096,41.2343020377207,1812.94751713305,0.0,1.0
2024-03-15,42.5549,42.5549,42.38,42.38,671,40.959983561703,40.959983561703,40.7916386443153,40.7916386443153,697.127669911906,0.0,1.0
2024-03-18,42.3525,42.8,42.3525,42.8,2069,40.7651693176821,41.1958974510783,40.7651693176821,41.1958974510783,2149.56356042881,0.0,1.0
2024-03-19,42.7811,42.7914,42.37,42.4251,1648,41.1777058047739,41.1876197707493,40.7820134346305,40.8350483399939,1712.17049182537,0.0,1.0
2024-03-20,43.6059,43.6375,42.9,42.9,2181,41.9715930995788,42.0020087621829,41.2921495479266,41.2921495479266,2265.924661815,0.0,1.0
2024-03-21,44.3874,44.3874,43.89,43.89,5093,42.7238032364484,42.7238032364484,42.2450453067249,42.2450453067249,5291.31329785594,0.0,1.0
2024-03-22,44.01,44.0435,43.94,44.04,1023,42.3605478229429,42.392792275387,42.293171355149,42.3894234519974,1062.83398855422,0.0,1.0
2024-03-25,43.7421,43.9,43.7421,43.9,1212,42.1026884554862,42.2546705164097,42.1026884554862,42.2546705164097,1259.19334714341,0.0,1.0
2024-03-26,43.586,43.91,43.586,43.75,1937,41.952438932306,42.2642957260945,41.952438932306,42.1102923711372,2012.42369093795,0.0,1.0
2024-03-27,44.4027,44.4027,44.02,44.02,990,42.7385298072662,42.7385298072662,42.3701730326277,42.3701730326277,1028.5490211815,0.0,1.0
2024-03-28,44.9572,44.9887,44.755,44.755,959,43.2722476842901,43.3025670947973,43.0776259444628,43.0776259444628,996.341930619251,0.0,1.0
2024-04-01,44.2428,44.98,44.2428,44.98,824,42.5846227044057,43.2941931623715,42.5846227044057,43.2941931623715,856.085245912684,0.0,1.0
2024-04-02,43.3183,43.4,43.27,43.4,2814,41.6947720690431,41.7734100321681,41.6482823062653,41.7734100321681,2923.57267232802,0.0,1.0
2024-04-03,43.4867,43.5076,43.32,43.32,2182,41.8568606001356,41.8769772883769,41.6964083546895,41.6964083546895,2266.96360022024,0.0,1.0
2024-04-04,43.1203,43.868,43.1203,43.868,869,41.5041929172834,42.2238698454183,41.5041929172834,42.2238698454183,902.837474148206,0.0,1.0
2024-04-05,43.4154,43.4154,43.28,43.28,714,41.7882328550828,41.7882328550828,41.6579075159502,41.6579075159502,741.80202133696,0.0,1.0
2024-04-08,43.8611,43.91,43.8611,43.91,1177,42.2172284507357,42.2642957260945,42.2172284507357,42.2642957260945,1222.83050296023,0.0,1.0
2024-04-09,44.1545,44.1545,43.7728,44.0447,3144,42.4996321028887,42.4996321028887,42.1322378492187,42.3939473005492,3266.42234605519,0.0,1.0
2024-04-10,42.543,42.85,42.48,42.79,2374,40.9485295621781,41.2440234995024,40.8878907411637,41.1862722413934,2466.43977402513,0.0,1.0
2024-04-11,42.6977,42.6977,42.3,42.3,906,41.0974315560024,41.0974315560024,40.7146369668367,40.7146369668367,941.278195141858,0.0,1.0
2024-04-12,42.1644,42.34,42.0045,42.34,1313,40.5841191235104,40.753137805576,40.4302120206499,40.753137805576,1364.12612607203,0.0,1.0
2024-04-15,41.6262,41.98,41.485,41.97,1470,40.0660903382728,40.4066302569221,39.9301823775229,40.3970050472373,1527.23945569374,0.0,1.0
2024-04-16,40.9455,40.9455,40.93,40.93,620,39.4830913876625,39.4830913876625,39.4681449853348,39.4681449853348,642.964091913344,0.075,1.0
2024-04-17,40.8457,40.96,40.77,40.77,1238,39.3868558423526,39.4970735059691,39.3138595419521,39.3138595419521,1283.85410611084,0.0,1.0
2024-04-18,40.8925,41.2811,40.8925,41.2811,9430,39.431984334542,39.8067051051577,39.431984334542,39.8067051051577,9779.27643023038,0.0,1.0
2024-04-19,41.0669,41.0669,40.9,40.985,718,39.6001554678291,39.6001554678291,39.4392164647006,39.5211806064976,744.59389998997,0.0,1.0
2024-04-22,41.7384,41.86,41.17,41.17,23371,40.2476721880259,40.3649291249967,39.6995731504089,39.6995731504089,24236.6351485593,0.0,1.0
2024-04-23,42.437,42.485,42.3368,42.3368,653,40.9213210051956,40.9676066382104,40.8246997462771,40.8246997462771,677.18637422486,0.0,1.0
2024-04-24,42.2628,42.2628,42.1602,42.187,7238,40.7533427287126,40.7533427287126,40.6544071881435,40.6802499999101,7506.08725365933,0.0,1.0
2024-04-25,42.0335,42.18,41.54,41.83,8705,40.5322324026648,40.6735000117621,40.0563582382313,40.3360006043625,9027.42325823494,0.0,1.0
2024-04-26,42.38,42.38,42.235,42.235,545,40.8663568159905,40.8663568159905,40.7265356329249,40.7265356329249,565.186177568987,0.0,1.0
2024-04-29,42.6242,42.6242,42.5201,42.58,905,41.1018349739533,41.1018349739533,41.0014530073524,41.0592136202188,938.520166421897,0.0,1.0
2024-04-30,42.016,42.43,42.016,42.43,1378,40.5153574322948,40.9145710170476,40.5153574322948,40.9145710170476,1429.0395462203,0.0,1.0
2024-05-01,42.0472,42.79,41.91,41.9498,2006,40.5454430937545,41.2617132646586,40.4131433260538,40.4515218300953,2080.29994899704,0.0,1.0
2024-05-02,42.63,42.68,42.63,42.68,1144,41.1074278212759,41.155642022333,41.1074278212759,41.155642022333,1186.37245346591,0.0,1.0
2024-05-03,43.1949,43.3699,43.1949,43.3039,841,41.6521518648189,41.8209015685188,41.6521518648189,41.7572588231234,872.149679514714,0.0,1.0
2024-05-06,43.699,43.73,43.66,43.66,865,42.1382474398765,42.1681402445319,42.100640363052,42.100640363052,897.038612104908,0.0,1.0
2024-05-07,43.6795,43.8857,43.6795,43.8421,1445,42.1194439014643,42.3182792666237,42.1194439014643,42.2762364833019,1498.52114970126,0.0,1.0
2024-05-08,43.4242,43.53,43.42,43.45,916,41.8732621908668,41.9752834403036,41.869212197978,41.8981407186122,949.927593859068,0.0,1.0
2024-05-09,44.1683,44.1683,43.32,43.32,1237,42.5907859309984,42.5907859309984,41.7727837958638,41.7727837958638,1282.81706725291,0.0,1.0
2024-05-10,44.1962,44.3317,44.1962,44.3317,500,42.6176894551882,42.748349940053,42.6176894551882,42.748349940053,518.519428962375,0.0,1.0
2024-05-13,44.0778,44.5343,44.06,44.5343,814,42.5035182270851,42.9437138827363,42.4863539715087,42.9437138827363,844.149630350744,0.0,1.0
2024-05-14,44.3202,44.3311,44.22,44.3311,1360,42.8095819753955,42.8201104577474,42.7127972110231,42.8201104577474,1407.990202629,0.075,1.0
2024-05-15,45.0277,45.068,44.78,44.78,2932,43.4929674124556,43.5318938196832,43.2537100657987,43.2537100657987,3035.46123096194,0.0,1.0
2024-05-16,44.4558,44.72,44.4558,44.72,977,42.9405601595161,43.1957551170727,42.9405601595161,43.1957551170727,1011.47531468275,0.0,1.0
2024-05-17,44.4362,44.45,44.3638,44.45,1159,42.921628209599,42.9349578478059,42.851695904803,42.9349578478059,1199.89753297575,0.0,1.0
2024-05-20,44.2092,44.3224,44.2092,44.3224,879,42.7023653202525,42.8117069901821,42.7023653202525,42.8117069901821,910.017197140363,0.0,1.0
2024-05-21,43.9489,43.9489,43.93,43.94,672,42.4509374343631,42.4509374343631,42.4326816255144,42.4423407836354,695.712806004919,0.0,1.0
2024-05-22,43.1965,43.6729,43.12,43.5534,1202,41.7241823773397,42.1843446702237,41.6502898177141,42.0689177306779,1244.41487026475,0.0,1.0
2024-05-23,42.4776,43.36,42.4,43.36,3338,41.0297855000216,41.8821096126179,40.9548304330027,41.8821096126179,3455.78771792325,0.0,1.0
2024-05-24,42.7732,42.7732,42.65,42.65,1455,41.3153102140781,41.3153102140781,41.1963093860275,41.1963093860275,1506.3424594303,0.0,1.0
2024-05-28,42.385,42.73,42.385,42.73,1091,40.9403416958213,41.2735826509955,40.9403416958213,41.2735826509955,1129.49802284429,0.0,1.0
2024-05-29,41.8464,41.94,41.69,41.94,899,40.4200994394247,40.5105091594371,40.2690302064124,40.5105091594371,930.722935414318,0.0,1.0
2024-05-30,42.5166,42.5166,42.09,42.09,2694,41.0674562166935,41.0674562166935,40.655396531252,40.655396531252,2789.06294550186,0.0,1.0
2024-05-31,43.1317,43.1317,42.795,42.795,2247,41.6615910327157,41.6615910327157,41.3363671787819,41.3363671787819,2326.28969507895,0.0,1.0
2024-06-03,43.0328,43.08,42.9562,42.9562,1014,41.5660619588991,41.6116531852301,41.4920728076923,41.4920728076923,1049.78093048956,0.0,1.0
2024-06-04,42.8655,42.94,42.8655,42.88,716,41.4044642435349,41.4764249715363,41.4044642435349,41.4184700228103,741.265430207622,0.0,1.0
2024-06-05,43.2495,43.2495,42.705,43.02,4784,41.7753759153809,41.7753759153809,41.249434755693,41.5536982365042,4952.81259513026,0.0,1.0
2024-06-06,43.0056,43.262,42.9013,43.19,1754,41.53978904881,41.7874498630322,41.439044029608,41.717903924561,1815.89324662593,0.0,1.0
2024-06-07,42.5475,42.6201,42.162,42.49,5015,41.0973030152874,41.1674285032458,40.7249424697232,41.0417628560917,5191.96387219444,0.0,1.0
2024-06-10,42.6834,42.69,42.6834,42.69,848,41.2285709741516,41.2349460185115,41.2285709741516,41.2349460185115,877.923302815732,0.0,1.0
2024-06-11,42.267,42.27,42.267,42.27,804,40.898807315901,40.9017102051987,40.898807315901,40.9017102051987,830.896307990574,0.075,1.0
2024-06-12,43.1536,43.805,43.1536,43.805,635,41.7567078663606,42.3870218958772,41.7567078663606,42.3870218958772,656.242730813451,0.0,1.0
2024-06-13,43.1302,43.1302,42.885,42.885,592,41.7340653298383,41.7340653298383,41.4968025112361,41.4968025112361,611.804246679626,0.0,1.0
2024-06-14,42.7478,42.7478,42.5,42.52,2276,41.3640437073526,41.3640437073526,41.124265051359,41.1436176466773,2352.13929973451,0.0,1.0
2024-06-17,42.9878,42.9878,42.41,42.41,937,41.596274851172,41.596274851172,41.0371783724267,41.0371783724267,968.345572869612,0.0,1.0
2024-06-18,43.0116,43.1,42.85,42.85,3281,41.6193044396008,41.7048429109076,41.4629354694291,41.4629354694291,3390.75968472273,0.0,1.0
2024-06-20,42.8299,42.955,42.74,42.85,952,41.4434861111342,41.5645365948501,41.3564961951785,41.4629354694291,983.84736966048,0.0,1.0
2024-06-21,42.8164,42.887,42.81,42.87,903,41.4304231092943,41.4987377707679,41.4242302787925,41.4822880647473,933.208166810309,0.0,1.0
2024-06-24,43.186,43.277,42.69,42.69,1784,41.7880590707763,41.8761133794745,41.3081147068828,41.3081147068828,1843.68036499401,0.0,1.0
2024-06-25,42.2916,43.65,42.2601,43.65,23729,40.9226110081425,42.2370392821605,40.8921306705162,42.2370392821605,24522.8090700352,0.0,1.0
2024-06-26,42.2605,42.2605,42.11,42.1852,3095,40.8925177224226,40.8925177224226,40.7468894426525,40.8196552010492,3198.53740451595,0.0,1.0
2024-06-27,42.4314,42.4314,42.1935,42.24,5400,41.0578856494173,41.0578856494173,40.8276865281063,40.8726813122213,5580.64684471281,0.0,1.0
2024-06-28,42.7573,42.7573,42.37,42.37,3849,41.3732361901288,41.3732361901288,40.9984731817902,40.9984731817902,3977.76105653696,0.0,1.0
2024-07-01,42.1425,42.64,42.0,42.64,5286,40.7783374100447,41.259733218587,40.6404501684019,41.259733218587,5462.8331891022,0.0,1.0
2024-07-02,42.3,42.3,42.042,42.25,4883,40.9307390981762,40.9307390981762,40.6810906185703,40.8823576098805,5046.35158198752,0.0,1.0
2024-07-03,42.2423,42.505,42.2423,42.28,3509,40.8749068606829,41.1291032001886,40.8749068606829,40.9113865028579,3626.38699594393,0.0,1.0
2024-07-05,42.0854,42.09,42.0201,42.0201,797,40.723085750411,40.7275368473342,40.6598995266968,40.6598995266968,823.662136154834,0.0,1.0
2024-07-08,42.3859,42.43,42.246,42.26,13073,41.0138584950682,41.056530967745,40.8784870908168,40.8920339075396,13510.332629802,0.0,1.0
2024-07-09,42.2748,42.54,42.08,42.32,4990,40.9063548280751,41.1629702419956,40.717860549675,40.9500916934945,5156.93106576239,0.0,1.0
2024-07-10,42.7958,42.7958,42.43,42.46,1160,41.4104899361165,41.4104899361165,41.056530967745,41.0855598607225,1198.80561849386,0.0,1.0
2024-07-11,44.36,44.36,43.56,43.56,7364,42.9240564159597,42.9240564159597,42.1499526032282,42.1499526032282,7610.34877119724,0.0,1.0
2024-07-12,44.8683,45.0946,44.8683,45.0,1306,43.4159026259739,43.6348772420004,43.4159026259739,43.5433394661449,1349.68977392499,0.0,1.0
2024-07-15,45.0859,45.5,44.8901,44.8901,2413,43.6264588630369,44.027154349102,43.4369969548709,43.4369969548709,2493.72237709111,0.0,1.0
2024-07-16,46.7624,46.77,45.3,45.3,9958,45.3212623980359,45.3286281789672,43.9039310777681,43.9039310777681,10274.6471426661,0.075,1.0
2024-07-17,46.49,46.76,46.35,46.35,2203,45.0572573025484,45.3189363619523,44.9215718643389,44.9215718643389,2273.05158217447,0.0,1.0
2024-07-18,46.18,47.3,46.18,47.3,2224,44.7568109750846,45.8422944807601,44.7568109750846,45.8422944807601,2294.71934578122,0.0,1.0
2024-07-19,46.006,46.3,45.9,46.18,1595,44.5881733590243,44.8731127792641,44.4854400986657,44.7568109750846,1645.7182358458,0.0,1.0
2024-07-22,46.4781,46.4781,45.63,46.2,2097,45.0457240403006,45.0457240403006,44.2237610392618,44.7761946091145,2163.68096587375,0.0,1.0
2024-07-23,46.58,46.6257,46.18,46.18,985,45.144483655683,45.1887752594414,44.7568109750846,44.7568109750846,1016.32129298314,0.0,1.0
2024-07-24,45.5842,46.4407,45.5842,46.2,1347,44.1793725173333,45.0094766446646,44.1793725173333,44.7761946091145,1389.83226563278,0.0,1.0
2024-07-25,45.9772,46.6401,45.9,45.9,1942,44.5602609260212,45.2027314759429,44.4854400986657,44.4854400986657,2003.75223449062,0.0,1.0
2024-07-26,47.106,47.106,46.52,46.52,1747,45.6542732306699,45.6542732306699,45.0863327535932,45.0863327535932,1802.55157242797,0.0,1.0
2024-07-29,47.2996,47.33,47.17,47.29,1069,45.8419068080795,45.871369931805,45.7163008595656,45.8326026637451,1102.99234741013,0.0,1.0
2024-07-30,47.5984,47.5984,47.56,47.56,1843,46.1314983004865,46.1314983004865,46.0942817231491,46.0942817231491,1901.60420605881,0.0,1.0
2024-07-31,47.4625,48.04,47.4625,47.88,758,45.9997865072532,46.5594889398671,45.9997865072532,46.4044198676278,782.103086376874,0.0,1.0
2024-08-01,46.8104,47.59,46.58,47.59,1623,45.3677831197077,46.1233571741939,45.144483655683,46.1233571741939,1674.60858732146,0.0,1.0
2024-08-02,46.3842,46.4252,45.89,45.89,1696,44.9547178785301,44.9944543282914,44.4757482816508,44.4757482816508,1749.92986081158,0.0,1.0
2024-08-05,45.1507,45.4334,45.0473,45.275,1520,43.7592322497348,44.0332199167477,43.6590188618001,43.8797015352307,1568.3333658217,0.0,1.0
2024-08-06,45.7541,46.3,45.22,45.22,1676,44.3440364884175,44.8731127792641,43.8263965416485,43.8263965416485,1729.29389547182,0.0,1.0
2024-08-07,44.9231,46.24,44.9231,46.24,986,43.5386464944743,44.8149618771744,43.5386464944743,44.8149618771744,1017.35309125013,0.0,1.0
2024-08-08,45.5747,45.7,45.41,45.41,1286,44.1701652911691,44.2916037583665,44.0105410649327,44.0105410649327,1326.89257134652,0.0,1.0
2024-08-09,45.8502,45.87,45.7732,45.7732,1533,44.4371748499312,44.4563646476208,44.362547858916,44.362547858916,1581.74674329254,0.0,1.0
2024-08-12,45.3481,45.83,45.3481,45.83,1061,43.9505487176101,44.417597379561,43.9505487176101,44.417597379561,1094.73796127423,0.0,1.0
2024-08-13,46.0823,46.14,45.7199,45.7199,2048,44.7348105504606,44.7908233486231,44.3830074646015,44.3830074646015,2109.68928310412,0.075,1.0
2024-08-14,46.1223,46.1362,46.09,46.09,969,44.7736409131383,44.7871344641687,44.7422853952761,44.7422853952761,998.187946937447,0.0,1.0
2024-08-15,46.6081,46.85,46.3312,46.72,14137,45.2452356678578,45.4800622861507,44.9764324822221,45.3538636074484,14562.830759396,0.0,1.0
2024-08-16,46.6025,46.99,46.51,46.51,2863,45.239799417083,45.6159685555223,45.150004203391,45.150004203391,2949.23848512065,0.0,1.0
2024-08-19,47.1552,47.1552,47.0401,47.13,1279,45.7763379533808,45.7763379533808,45.664603584776,45.7518748248939,1317.52568021981,0.0,1.0
2024-08-20,47.03,47.16,47.03,47.16,888,45.6547989181999,45.7809975969021,45.6547989181999,45.7809975969021,914.748087595928,0.0,1.0
2024-08-21,47.635,47.635,47.44,47.46,2094,46.2421081536988,46.2421081536988,46.0528101356454,46.0722253169842,2157.07488223634,0.0,1.0
2024-08-22,47.4766,47.61,47.4766,47.52,1368,46.0883399174954,46.2178391770253,46.0883399174954,46.1304708610006,1409.20651332346,0.0,1.0
2024-08-23,49.0626,49.0626,48.8397,48.9411,33805,47.6279637976627,47.6279637976627,47.4115816016417,47.5100165710294,34823.2647535814,0.0,1.0
2024-08-26,49.0924,49.43,49.04,49.43,2919,47.6568924178575,47.9846206788565,47.6060246427498,47.9846206788565,3006.92530145553,0.0,1.0
2024-08-27,48.7978,48.86,48.64,48.78,3400,47.3709067967369,47.4312880107006,47.2177210159737,47.3536272853454,3502.41384890333,0.0,1.0
2024-08-28,48.6365,48.6365,48.6338,48.6338,1077,47.2143233592394,47.2143233592394,47.2117023097587,47.2117023097587,1109.44109272614,0.0,1.0
2024-08-29,48.5025,48.9,48.5025,48.6325,6650,47.0842416442694,47.4701183733782,47.0842416442694,47.2104403229717,6850.3094397668,0.0,1.0
2024-08-30,48.9551,48.9551,48.4503,48.74,1261,47.5236071979666,47.5236071979666,47.0335680209752,47.3147969226677,1298.98348925503,0.0,1.0
2024-09-03,48.2118,48.91,48.2118,48.91,1158,46.8020419835099,47.4798259640476,46.8020419835099,47.4798259640476,1192.88095206766,0.0,1.0
2024-09-04,48.1633,48.4921,48.03,48.28,1794,46.7549601687633,47.0741457499733,46.6255579851402,46.8682477518752,1848.03836615664,0.0,1.0
2024-09-05,47.9369,47.94,47.88,47.88,1082,46.535180316008,46.5381896691155,46.4799441250991,46.4799441250991,1114.59170132747,0.0,1.0
2024-09-06,47.81,48.07,47.7557,48.07,1740,46.4119909904133,46.6643883478178,46.3592787730785,46.6643883478178,1792.41179326229,0.0,1.0
2024-09-09,48.0644,48.1745,47.75,47.95,2741,46.6589520970429,46.765832670313,46.3537454463969,46.5478972597849,2823.56363524824,0.0,1.0
2024-09-10,48.4305,48.4305,47.92,48.16,969,47.0143469914497,47.0143469914497,46.5187744877767,46.7517566638424,998.187946937449,0.0,1.0
2024-09-11,48.3501,48.3501,47.675,47.675,1160,46.9362979624677,46.9362979624677,46.2809385163764,46.2809385163764,1194.94119550819,0.0,1.0
2024-09-12,49.0111,49.02,48.955,48.955,983,47.5779697057152,47.586609461411,47.5235101220599,47.5235101220599,1012.60965102117,0.0,1.0
2024-09-13,50.51,50.51,49.53,49.53,7603,49.033040471152,49.033040471152,48.0816965855505,48.0816965855505,7832.01543917999,0.0,1.0
2024-09-16,50.79,50.98,50.585,50.86,3590,49.3048530098953,49.4892972326139,49.1058474011725,49.3728061445811,3698.1369757538,0.0,1.0
2024-09-17,50.8034,51.13,50.7,51.08,4173,49.3906681114128,49.7081860768479,49.2901434401758,49.6595764679325,4292.36121531655,0.075,1.0
2024-09-18,50.8232,51.3198,50.68,50.68,4239,49.4099175165433,49.8927081522906,49.2706995966097,49.2706995966097,4360.24902749265,0.0,1.0
2024-09-19,51.4467,51.5001,51.2,51.5001,3505,50.0160793397178,50.0679944020394,49.7762395293294,50.0679944020394,3605.25426783717,0.0,1.0
2024-09-20,50.7314,51.15,50.7314,51.03,21189,49.3206702745747,49.7276299204141,49.3206702745747,49.6109668590172,21795.0735181745,0.0,1.0
2024-09-23,51.06,51.1546,50.85,51.1546,3868,49.6401326243664,49.7321020044343,49.4359722669219,49.7321020044343,3978.63723480575,0.0,1.0
2024-09-24,51.01,51.06,50.7102,51.06,2900,49.591523015451,49.6401326243664,49.3000598003945,49.6401326243664,2982.94932288953,0.0,1.0
2024-09-25,50.262,50.7,50.2539,50.7,1870,48.8643232660772,49.2901434401758,48.856448509433,49.2901434401758,1923.48801165635,0.0,1.0
2024-09-26,50.3523,50.5793,50.3523,50.51,3674,48.9521122197784,49.1727998442541,48.9521122197784,49.1054269262974,3779.08821113659,0.0,1.0
2024-09-27,50.6856,51.046,50.6425,50.69,4712,49.2761438728082,49.6265219338701,49.2342423899231,49.2804215183927,4846.77834808808,0.0,1.0
2024-09-30,50.8853,50.89,50.69,50.69,1204,49.4702906508161,49.4748599540542,49.2804215183927,49.2804215183927,1238.43827060655,0.0,1.0
2024-10-01,50.6287,50.6287,50.3677,50.3875,1442,49.2208261378625,49.2208261378625,48.9670839793243,48.9863333844548,1483.24583572645,0.0,1.0
2024-10-02,50.2718,50.44,50.038,50.038,3600,48.8738507494247,49.0373734738159,48.6465522181364,48.6465522181364,3702.97157324217,0.0,1.0
2024-10-03,49.9093,50.02,49.64,50.02,1353,48.5214310847883,48.6290527589269,48.2596197311702,48.6290527589269,1391.70014961018,0.0,1.0
2024-10-04,49.6173,49.82,49.22,49.82,2353,48.2375509687226,48.4346143232655,47.8512990162811,48.4346143232655,2420.30336439967,0.0,1.0
2024-10-07,49.1411,49.28,48.84,49.28,1381,47.7745930534127,47.9096305469796,47.4818659885244,47.9096305469796,1420.50103962429,0.0,1.0
2024-10-08,49.3233,49.35,49.21,49.21,1071,47.9517264683003,47.9776839994611,47.8415770944981,47.8415770944981,1101.63404303954,0.0,1.0
2024-10-09,49.2906,49.39,49.22,49.39,1051,47.9199357840696,48.0165716865934,47.8512990162811,48.0165716865934,1081.06197874376,0.0,1.0
2024-10-10,48.8312,48.9448,48.71,48.85,1342,47.4733106973553,47.583751728811,47.3554810053445,47.4915879103075,1380.3855142475,0.0,1.0
2024-10-11,49.3347,49.3347,49.2064,49.2064,1030,47.962809459133,47.962809459133,47.8380772026562,47.8380772026562,1059.46131123318,0.0,1.0
2024-10-14,49.82,49.82,49.455,49.455,1732,48.4346143232655,48.4346143232655,48.0797641781833,48.0797641781833,1781.5407680154,0.0,1.0
2024-10-15,50.1594,50.63,50.1594,50.28,1949,48.837490761956,49.2956884906484,48.837490761956,48.9549124493345,2001.7545757317,0.075,1.0
2024-10-16,50.7814,50.85,50.68,50.8,1597,49.4430984696625,49.5098905737601,49.3443707822647,49.4612082821438,1640.22681243896,0.0,1.0
2024-10-17,50.4049,50.4434,50.3828,50.3828,1053,49.0765208137919,49.1140061783365,49.0550032408975,49.0550032408975,1081.50208735017,0.0,1.0
2024-10-18,50.7603,50.82,50.5805,50.5805,1813,49.4225545426005,49.4806811987903,49.2474930219483,49.2474930219483,1862.0733944595,0.0,1.0
2024-10-21,49.3333,50.64,49.3333,50.56,3584,48.0331619398717,49.3054249489717,48.0331619398717,49.2275332823856,3681.00995352613,0.0,1.0
2024-10-22,48.817,49.04,48.76,49.04,2314,47.530468596642,47.7475916172506,47.4749707841994,47.7475916172506,2376.63421664605,0.0,1.0
2024-10-23,48.8134,48.85,48.602,48.8063,1872,47.5269634716456,47.5625989091088,47.321134742692,47.5200505862361,1922.67037751141,0.0,1.0
2024-10-24,48.9869,49.15,48.96,49.15,4284,47.6958910235541,47.8546926588064,47.6696999506646,47.8546926588064,4399.9572100742,0.0,1.0
2024-10-25,48.2949,49.28,48.2949,49.28,1030,47.0221281075848,47.9812666170088,47.0221281075848,47.9812666170088,1057.87953463502,0.0,1.0
2024-10-28,48.6997,48.6997,48.61,48.6995,946,47.4162599405102,47.4162599405102,47.3289239093506,47.4160652113437,971.60586384925,0.0,1.0
2024-10-29,48.0431,48.07,47.5667,48.01,4721,46.7769640870052,46.8031551598947,46.3131192124852,46.7447364099552,4848.78571166206,0.0,1.0
2024-10-30,48.1807,48.525,47.91,47.91,1023,46.9109377535332,47.2461640136029,46.6473718267226,46.6473718267226,1050.69006206954,0.0,1.0
2024-10-31,47.8334,48.17,47.8334,48.07,1755,46.5727905559665,46.9005197431273,46.5727905559665,46.8031551598947,1802.50347891695,0.0,1.0
2024-11-01,47.3575,48.04,47.3575,48.04,883,46.1094325043627,46.773945784925,46.1094325043627,46.773945784925,906.900610759923,0.0,1.0
2024-11-04,47.8628,48.189,47.8628,48.189,1146,46.6014157434369,46.9190190139415,46.6014157434369,46.9190190139415,1177.01936572013,0.0,1.0
2024-11-05,48.94,48.94,48.253463,48.253463,1876,47.6502270340181,47.6502270340181,46.9817831452307,46.9817831452307,1926.77864754883,0.0,1.0
2024-11-06,48.832,49.3,48.365,49.3,2056,47.5450732841269,48.0007395336553,47.0903806804308,48.0007395336553,2111.65079923262,0.0,1.0
2024-11-07,49.268,49.5,49.2006,49.2006,3756,47.9695828670209,48.1954687001204,47.9039591379221,47.9039591379221,3857.66556513508,0.0,1.0
2024-11-08,49.809,49.9093,49.66,49.66,2554,48.4963252623091,48.5939819392913,48.3512520332925,48.3512520332925,2623.1304188911,0.0,1.0
2024-11-11,50.0156,50.345,50.0,50.0,4326,48.6974804912675,49.0181994284356,48.6822916162833,48.6822916162833,4443.09404546708,0.0,1.0
2024-11-12,49.0894,49.63,49.0894,49.63,2241,47.8687131587919,48.3958702707885,47.8687131587919,48.3958702707885,2298.14712242363,0.075,1.0
2024-11-13,49.2118,49.63,49.2118,49.42,2968,47.9880694860364,48.3958702707885,47.9880694860364,48.1910922583592,3043.68614875205,0.0,1.0
2024-11-14,48.9169,49.3782,48.9169,49.26,2313,47.7005026485822,48.1503316825518,47.7005026485822,48.0350709155559,2371.98317454969,0.0,1.0
2024-11-15,48.7434,48.92,48.5965,48.92,2261,47.5313170049799,47.703525562099,47.3880699096186,47.703525562099,2318.65713690309,0.0,1.0
2024-11-18,48.73,48.89,48.45,48.45,4443,47.5182502175201,47.6742715603234,47.2452128676144,47.2452128676144,4556.29971661232,0.0,1.0
2024-11-19,48.759,48.88,48.36,48.36,1230,47.5465290859032,47.6645202263982,47.1574508622875,47.1574508622875,1261.36589048687,0.0,1.0
2024-11-20,48.8078,48.8078,48.6899,48.6899,945,47.5941155954582,47.5941155954582,47.47914736848,47.47914736848,969.098184154544,0.0,1.0
2024-11-21,49.4035,49.455,49.3408,49.3408,1057,48.1750025573826,48.2252219270974,48.1138616936716,48.1138616936716,1083.95426523953,0.0,1.0
2024-11-22,50.1557,50.1557,49.41,49.41,1374,48.9084978952365,48.9084978952365,48.181340924434,48.181340924434,1409.03799473899,0.0,1.0
2024-11-25,51.6687,51.9999,50.45,50.45,5339,50.3838747181199,50.7068388977226,49.1954796526552,49.1954796526552,5475.14836529218,0.0,1.0
2024-11-26,51.1856,51.1856,51.0,51.1,5244,49.9127877761932,49.9127877761932,49.7318030185415,49.8293163577935,5377.72579651475,0.0,1.0
2024-11-27,51.3004,51.56,51.3,51.56,3397,50.0247330896546,50.2778777183529,50.0243430362976,50.2778777183529,3483.62595933649,0.0,1.0
2024-11-29,51.182,51.47,51.182,51.47,1119,49.9092772959802,50.1901157130261,49.9092772959802,50.1901157130261,1147.53531012586,0.0,1.0
2024-12-02,50.8173,50.905,50.81,50.905,2765,49.553646147728,49.639165346252,49.5465276739626,49.639165346252,2835.50950178552,0.0,1.0
2024-12-03,50.5097,50.78,50.29,50.78,17416,49.2536951161887,49.517273672187,49.039458309852,49.517273672187,17860.1206087149,0.0,1.0
2024-12-04,50.1057,50.59,50.075,50.59,5882,48.8597412256104,49.3319983276081,48.8298046304601,49.3319983276081,6031.99525840956,0.0,1.0
2024-12-05,49.7829,50.18,49.7829,50.15,11877,48.5449681665049,48.9321936366747,48.5449681665049,48.9029396348991,12179.872098628,0.0,1.0
2024-12-06,49.8988,49.8988,49.732,49.732,1357,48.657986126698,48.657986126698,48.4953338768256,48.4953338768256,1391.60448243145,0.0,1.0
2024-12-09,50.06,50.26,50.0501,50.26,2231,48.8151776295723,49.0102043080763,48.8055238089863,49.0102043080763,2287.8921151839,0.0,1.0
2024-12-10,49.345,49.97,49.345,49.97,2415,48.1179572539202,48.7274156242454,48.1179572539202,48.7274156242454,2476.58424839494,0.0,1.0
2024-12-11,49.2525,49.62,49.2525,49.62,1109,48.027757415112,48.3861189368633,48.027757415112,48.3861189368633,1137.28030288613,0.0,1.0
2024-12-12,48.85,49.19,48.85,48.99,4346,47.6352662246226,47.9668115780795,47.6352662246226,47.7717848995754,4456.82614638693,0.0,1.0
2024-12-13,48.4334,48.49,48.29,48.4824,2557,47.2290256532985,47.2842182033152,47.0891915248111,47.276807189532,2622.20535119912,0.0,1.0
2024-12-16,48.27,48.66,48.25,48.65,5149,47.0696888569607,47.4499908800437,47.0501861891103,47.4402395461185,5280.3032277373,0.0,1.0
2024-12-17,47.7208,48.0265,47.6417,48.02,4131,46.6072806022275,46.9058473840103,46.530026325358,46.8994990553169,4229.69592417238,0.075,1.0
2024-12-18,45.8275,47.73,45.8275,47.73,1099,44.7581589537179,46.6162659289936,44.7581589537179,46.6162659289936,1125.25679512598,0.0,1.0
2024-12-19,44.9772,45.78,44.9772,45.78,6871,43.9276998940191,44.7117673209581,43.9276998940191,44.7117673209581,7035.15872548739,0.0,1.0
2024-12-20,45.68,45.959331,44.65,44.65,3862,44.6141007256742,44.8869138029466,43.6081347942503,43.6081347942503,3954.26910170751,0.0,1.0
2024-12-23,45.5442,45.5442,45.31,45.48,5438,44.4814694892787,44.4814694892787,44.2527343231239,44.4187675351065,5567.9221582303,0.0,1.0
2024-12-24,45.9373,45.9373,45.52,45.52,1463,44.8653968753396,44.8653968753396,44.45783417322,44.45783417322,1497.95331325688,0.0,1.0
2024-12-26,45.9366,45.9695,45.7365,45.9074,6857,44.8647132091726,44.896845519021,44.6692823520096,44.8361945633497,7020.82424402082,0.0,1.0
2024-12-27,45.344,45.8258,45.29,45.8258,4001,44.2859409655204,44.7564986215981,44.2332010040671,44.7564986215981,4096.59002483991,0.0,1.0
2024-12-30,45.1057,45.1057,44.8279,44.8279,1908,44.1181428986277,44.1181428986277,43.8464251313114,43.8464251313114,1950.7093895078,0.06649298,1.0
2024-12-31,45.3063,45.3744,45.12,45.27,5968,44.3143509048324,44.3809599039477,44.1321298103362,44.2788456674185,6101.58995628016,0.0,1.0
2025-01-02,44.9311,45.44,44.85,45.44,11232,43.947365640984,44.4451236387783,43.8680412675882,44.4451236387783,11483.4213118195,0.0,1.0
2025-01-03,45.4651,45.4651,44.99,44.99,1888,44.4696740921967,44.4696740921967,44.0049760675316,44.0049760675316,1930.26170198676,0.0,1.0
2025-01-06,44.8495,45.6699,44.82,45.52,5914,43.8675522147312,44.6699901423997,43.8386980961717,44.5233720958888,6046.38119997335,0.0,1.0
2025-01-07,44.3246,45.04,44.2985,45.04,6391,43.3541445255148,44.0538813532257,43.3286159663825,44.0538813532257,6534.0585473503,0.0,1.0
2025-01-08,44.5954,44.6899,44.125,44.125,4182,43.6190155528339,43.7114465427958,43.1589146250241,43.1589146250241,4275.61146065075,0.0,1.0
2025-01-10,43.7585,44.13,43.72,44.13,6794,42.8004388808865,43.1638051535935,42.762781810902,43.1638051535935,6946.07945089937,0.0,1.0
2025-01-13,44.14,44.14,43.54,43.54,4921,43.1735862107323,43.1735862107323,42.5867227824033,42.5867227824033,5031.1535145534,0.0,1.0
2025-01-14,45.2566,45.2566,44.73,44.73,6638,44.2657390508524,44.2657390508524,43.7506685819224,43.7506685819224,6786.58748823522,0.0,1.0
2025-01-15,46.0848,46.2608,46.0357,46.0357,6669,45.0758062030892,45.2479528087323,45.0277812125376,45.0277812125376,6818.28140389283,0.0,1.0
2025-01-16,46.5622,46.5622,45.82,45.99,1740,45.5427538708962,45.5427538708962,44.8168038100533,44.9830817814132,1778.94881433101,0.0,1.0
2025-01-17,46.7225,46.84,46.66,46.84,6604,45.6995442168314,45.8144716382125,45.6384126097138,45.8144716382125,6751.82641944944,0.0,1.0
2025-01-21,47.097,47.3295,47.085,47.3295,1672,46.0658448066801,46.2932543851575,46.0541075381135,46.2932543851575,1709.42667675946,0.0,1.0
2025-01-22,46.5918,46.77,46.525,46.77,1960,45.6597353142764,45.8343704396205,45.5942716421497,45.8343704396205,2000.01001695354,0.09,1.0
2025-01-23,46.5949,46.79,46.34,46.47,8915,45.6627732990608,45.8539703414548,45.412972550182,45.5403719121053,9096.98433731672,0.0,1.0
2025-01-24,46.61,46.84,46.45,46.45,4951,45.6775712249457,45.9029700960407,45.5207720102709,45.5207720102709,5052.06611935559,0.0,1.0
2025-01-27,47.5799,47.6295,46.55,46.55,6600,46.6280684644024,46.6766762209515,45.6187715194427,45.6187715194427,6734.72760810884,0.0,1.0
2025-01-28,47.09,47.26,47.08,47.1065,1049,46.14796886897,46.314568034562,46.1381689180528,46.1641387879834,1070.41352437972,0.0,1.0
2025-01-29,46.5674,46.88,46.35,46.8601,2694,45.6358234340385,45.9421698997094,45.4227725010992,45.9226679973842,2748.99336003716,0.0,1.0
2025-01-30,47.2618,47.55,46.86,47.11,5918,46.3163320257271,46.59876661116,45.922569997875,46.1675687708044,6038.80575527093,0.0,1.0
2025-01-31,46.64,47.235,46.59,47.1523,4394,45.7069710776972,46.290068157269,45.6579713231114,46.209022563184,4483.69592576216,0.0,1.0
2025-02-03,46.0834,46.31,45.53,45.82,1625,45.1615058096473,45.3835726974305,44.619176525891,44.903375102489,1658.17157017832,0.0,1.0
2025-02-04,46.3535,46.3535,46.12,46.19,4917,45.4262024839202,45.4262024839202,45.1973736300042,45.2659732864244,5017.37206804109,0.0,1.0
2025-02-05,46.84,46.9153,46.49,46.49,2251,45.9029700960407,45.976763726447,45.5599718139396,45.5599718139396,2296.9502796747,0.0,1.0
2025-02-06,47.0056,47.13,46.855,47.13,1943,46.0652572832291,46.1871686726387,45.9176700224164,46.1871686726387,1982.66299129629,0.0,1.0
2025-02-07,46.2317,46.66,46.17,46.66,2661,45.306839081749,45.7265709795316,45.2463733845901,45.7265709795316,2715.31972199661,0.0,1.0
2025-02-10,46.3618,46.47,46.22,46.47,4328,45.4343364431815,45.5403719121053,45.2953731391759,45.5403719121053,4416.34864968107,0.0,1.0
2025-02-11,46.41,46.41,46.03,46.03,3389,45.4815722066022,45.4815722066022,45.1091740717496,45.1091740717496,3458.1805854365,0.0,1.0
2025-02-12,45.9178,45.9178,45.55,45.55,1644,44.9992186224589,44.9992186224589,44.6387764277253,44.6387764277253,1677.55942238348,0.0,1.0
2025-02-13,46.3188,46.43,46.17,46.2,5032,45.3921966542376,45.5011721084366,45.2463733845901,45.2757732373416,5134.71959454602,0.0,1.0
2025-02-14,46.7769,47.12,46.66,47.12,2599,45.8411324057533,46.1773687217215,45.7265709795316,46.1773687217215,2652.05409901135,0.0,1.0
2025-02-18,46.5953,46.72,46.3405,46.52,1961,45.6631652970975,45.7853706850346,45.4134625477279,45.5893716666911,2001.03043022749,0.0,1.0
2025-02-19,46.2353,46.3334,45.97,46.09,2573,45.3985666223338,45.4948912787251,45.1380678319095,45.2558961577704,2620.4225320514,0.09,1.0
2025-02-20,46.2714,46.3199,46.12,46.138,1385,45.4340133103636,45.4816355920658,45.2853532392357,45.3030274881148,1410.52670302806,0.0,1.0
2025-02-21,45.4288,46.38,45.18,46.38,2852,44.6066620822765,45.5406479452678,44.362364686658,45.5406479452678,2904.56473432203,0.0,1.0
2025-02-24,45.543,45.77,45.4499,45.4499,1499,44.7187953723875,44.9416872888078,44.6273802295737,44.6273802295737,1526.62781793434,0.0,1.0
2025-02-25,46.4895,46.6299,46.17,46.21,4693,45.6481662926159,45.7860254338733,45.3344483750111,45.3737244836314,4779.49589697522,0.0,1.0
2025-02-26,46.1239,46.184187,46.06,46.07,1724,45.2891826598262,45.348378628836,45.2264390763052,45.2362581034603,1755.77475524936,0.0,1.0
2025-02-27,45.9051,46.24,45.89,46.17,2984,45.074342345673,45.4031815650967,45.0595156146688,45.3344483750111,3038.99760421351,0.0,1.0
2025-02-28,46.23,46.23,46.1955,46.1955,773,45.3933625379416,45.3933625379416,45.3594868942565,45.3594868942565,787.247033531182,0.0,1.0
2025-03-03,45.8344,46.39,45.75,46.2,3264,45.0049218236866,45.5504669724229,44.9220492344977,45.3639054564763,3324.15823731666,0.0,1.0
2025-03-04,45.2626,45.772,45.09,45.12,4324,44.443469850959,44.9436510942388,44.2739934422623,44.3034505237275,4403.69491977857,0.0,1.0
2025-03-05,45.7703,45.82,45.1301,45.1301,3295,44.9419818596225,44.9907824245832,44.3133677411542,44.3133677411542,3355.72959312451,0.0,1.0
2025-03-06,45.5377,45.5377,45.34,45.52,1082,44.7135912879953,44.7135912879953,44.5194691211393,44.6962116099308,1101.94216077715,0.0,1.0
2025-03-07,45.7052,45.7401,45.63,45.7401,1040,44.8780599928429,44.9123283976141,44.8042209086367,44.9123283976141,1059.16806581168,0.0,1.0
2025-03-10,45.402,46.09,45.3,46.09,2788,44.5803470895008,45.2558961577704,44.480193012519,45.2558961577704,2839.38516104132,0.0,1.0
2025-03-11,44.69,44.991,44.45,44.872,4600,43.881232356059,44.176785073427,43.6455757043371,44.0599386502815,4684.78182955167,0.0,1.0
2025-03-12,44.32,44.54,44.17,44.17,1296,43.517928351321,43.7339469487328,43.3706429439948,43.3706429439948,1319.88635893456,0.0,1.0
2025-03-13,43.5957,43.685,43.48,43.48,1106,42.8067362144785,42.8944201269734,42.6931300702942,42.6931300702942,1126.38450075742,0.0,1.0
2025-03-14,44.4053,44.4053,43.81,43.81,787,43.6016846529539,43.6016846529539,43.0171579664119,43.0171579664119,801.505065186339,0.0,1.0
2025-03-17,44.9884,45.0048,44.22,44.22,856,44.1742321263667,44.190335330901,43.4197380797702,43.4197380797702,871.776792629614,0.0,1.0
2025-03-18,44.6225,44.85,44.49,44.85,925,43.903325167158,44.1271585802462,43.7729606518429,44.1271585802462,940.152308346714,0.09,1.0
2025-03-19,44.8802,45.1212,44.39,44.6499,32750,44.1568718509067,44.39398768631,43.6745723383975,43.930283565042,33286.4736198431,0.0,1.0
2025-03-20,45.0011,45.3266,44.75,44.75,15114,44.2758233218621,44.5960772821268,44.0287702668008,44.0287702668008,15361.5805279484,0.0,1.0
2025-03-21,44.4468,44.4634,44.16,44.2,6660,43.7304569004345,43.7467893604664,43.4482792174732,43.4876345428513,6769.09662009634,0.0,1.0
2025-03-24,45.4335,45.4335,45.18,45.19,2413,44.7012543891999,44.7012543891999,44.4518400146159,44.4616788459604,2452.52704869256,0.0,1.0
2025-03-25,45.1238,45.36,45.01,45.31,1785,44.3965457824596,44.6289389788175,44.2845798817588,44.5797448220949,1814.23985989069,0.0,1.0
2025-03-26,45.141,45.141,44.98,45.09,1551,44.4134685723722,44.4134685723722,44.2550633877252,44.3632905325151,1576.40673540082,0.0,1.0
2025-03-27,45.02,45.302,44.96,45.06,4298,44.2944187131033,44.5718737570192,44.2353857250361,44.3337740384814,4368.40499597209,0.0,1.0
2025-03-28,44.4481,44.7,44.27,44.7,6464,43.7317359485093,43.9795761100781,43.5565063622631,43.9795761100781,6569.88596881423,0.0,1.0
2025-03-31,44.7063,44.7063,44.34,44.37,2756,43.9857745738252,43.9857745738252,43.6253781816748,43.6548946757084,2801.14568843627,0.0,1.0
2025-04-01,44.8319,44.97,44.36,44.43,4922,44.1093502955126,44.2452245563806,43.6450558443639,43.7139276637756,5002.62666127841,0.0,1.0
2025-04-02,45.3633,45.3633,44.8,44.8,4763,44.6321857931612,44.6321857931612,44.0779644235235,44.0779644235235,4841.02210233017,0.0,1.0
2025-04-03,43.2634,43.98,43.24,43.86,4128,42.566129599122,43.2711802532715,42.5431067337758,43.1531142771371,4195.62024741107,0.0,1.0
2025-04-04,42.005,42.96,42.0,42.22,5563,41.3280110627256,42.2676194561288,41.3230916470533,41.5395459366331,5654.12680144083,0.0,1.0
2025-04-07,40.7908,42.675,40.53,40.86,5925,40.1333801608719,41.9872127628095,39.8767834394064,40.2014648737761,6022.05667778842,0.0,1.0
2025-04-08,39.4813,41.6,39.4813,41.6,1990,38.8449851963049,40.9295383932718,38.8449851963049,40.9295383932718,2022.5979390378,0.0,1.0
2025-04-09,42.0434,42.0434,39.28,39.28,1492,41.3657921750886,41.3657921750886,38.6469295213394,38.6469295213394,1516.4402638414,0.0,1.0
2025-04-10,40.7,41.2,40.11,41.2,1612,40.0440435722635,40.5359851394904,39.4635525229359,40.5359851394904,1638.40596870801,0.0,1.0
2025-04-11,40.9603,40.9603,39.9,39.9119,1645,40.3001483521618,40.3001483521618,39.2569370647006,39.2686452740006,1671.94653754632,0.0,1.0
2025-04-14,41.6542,41.6542,41.1312,41.5995,1421,40.9828648591592,40.9828648591592,40.4682939798399,40.9290464517046,1444.27722179533,0.0,1.0
2025-04-15,41.4188,41.87,41.4188,41.87,880,40.8398082514096,41.2847009446561,40.8398082514096,41.2847009446561,892.475884696201,0.09,1.0
2025-04-16,40.8861,41.415,40.5901,41.366,1358,40.3145548434035,40.8360613714577,40.0226926155645,40.7877463404978,1377.25255842891,0.0,1.0
2025-04-17,41.4885,41.62,41.4782,41.62,1491,40.9085339178974,41.038195684657,40.8983779011854,41.038195684657,1512.13811827504,0.0,1.0
2025-04-21,40.6225,40.6225,40.4001,40.4001,1278,40.0546396972604,40.0546396972604,39.8353486179652,39.8353486179652,1296.11838709289,0.0,1.0
2025-04-22,41.9138,41.9138,41.37,41.37,1251,41.3278886662079,41.3278886662079,40.7916904246578,40.7916904246578,1268.73560426699,0.0,1.0
2025-04-23,41.9966,42.85,41.9966,42.85,1269,41.4095312083197,42.2510015638527,41.4095312083197,42.2510015638527,1286.99079281759,0.0,1.0
2025-04-24,42.4145,42.4145,41.95,41.95,1036,41.8215894009342,41.8215894009342,41.3635826278558,41.3635826278558,1050.68751880144,0.0,1.0
2025-04-25,42.22,42.22,42.12,42.12,1076,41.6298083086549,41.6298083086549,41.5312062046552,41.5312062046552,1091.25460446944,0.0,1.0
2025-04-28,42.42,42.5,42.2297,42.39,1142,41.8270125166542,41.9058941998539,41.6393727127429,41.7974318854543,1158.19029582166,0.0,1.0
2025-04-29,42.6632,42.78,42.23,42.32,1824,42.0668128335814,42.181980091053,41.6396685190549,41.7284104126545,1849.85910646121,0.0,1.0
2025-04-30,42.9294,42.9294,42.05,42.05,1117,42.3292916344285,42.3292916344285,41.4621847318555,41.4621847318555,1132.83586727915,0.0,1.0
2025-05-01,42.92,43.234,42.91,42.91,1759,42.3200230366525,42.6296336432114,42.3101628262525,42.3101628262525,1783.9375922507,0.0,1.0
2025-05-02,43.8349,43.88,43.8,43.8499,1028,43.2221336861453,43.2666032350492,43.1877215518495,43.2369240017453,1042.57410166783,0.0,1.0
2025-05-05,43.41,43.71,43.39,43.39,1749,42.8031733462508,43.0989796582498,42.7834529254509,42.7834529254509,1773.7958208337,0.0,1.0
2025-05-06,42.8311,43.0801,42.8311,42.84,1766,42.2323657661968,42.4778850051559,42.2323657661968,42.2411413534528,1791.0368322426,0.0,1.0
2025-05-07,42.84,43.03,42.75,43.03,2064,42.2411413534528,42.4284853510521,42.1523994598531,42.4284853510521,2093.26162046927,0.0,1.0
2025-05-08,43.116,43.45,43.116,43.45,1441,42.5132831604918,42.8426141878507,42.5132831604918,42.8426141878507,1461.42926119003,0.0,1.0
2025-05-09,42.9901,43.07,42.9672,42.9672,1843,42.3891431115562,42.467926192652,42.3665632297403,42.3665632297403,1869.12847215352,0.0,1.0
2025-05-12,44.11,44.1424,43.86,44.0792,3776,43.4933880742484,43.5253351559443,43.2468828142493,43.4630186262165,3829.53288706006,0.0,1.0
2025-05-13,43.9183,44.12,43.9183,43.9915,2793,43.3931097344808,43.5923977359163,43.3931097344808,43.4654343834896,2826.80390160029,0.09,1.0
2025-05-14,43.208,43.62,43.208,43.62,3042,42.6913037482654,43.0983769093533,42.6913037482654,43.0983769093533,3078.81756844544,0.0,1.0
2025-05-15,43.7631,43.7631,43.28,43.28,1847,43.2397656699156,43.2397656699156,42.7624427472905,42.7624427472905,1869.35438820471,0.0,1.0
2025-05-16,44.3264,44.3264,43.93,43.93,936,43.7963295331215,43.7963295331215,43.4046698218223,43.4046698218223,947.328482598595,0.0,1.0
2025-05-19,44.0464,44.06,43.8506,43.8506,5308,43.5196778702462,43.5331152367287,43.3262193145641,43.3262193145641,5372.24314704417,0.0,1.0
2025-05-20,43.6785,44.0,43.6785,44.0,1460,43.1561773460612,43.4738327375411,43.1561773460612,43.4738327375411,1477.67049636106,0.0,1.0
2025-05-21,42.2795,43.08,42.2795,43.02,1370,41.773907073338,42.5648344166653,41.773907073338,42.5055519174777,1386.58121918811,0.0,1.0
2025-05-22,41.99,42.12,41.7109,41.7599,3506,41.487869014758,41.6163144296644,41.2121065893706,41.2605206303737,3548.43339742594,0.0,1.0
2025-05-23,41.86,41.94,41.64,41.74,3286,41.3594235998516,41.4384669321017,41.1420544361639,41.2408586014765,3325.77071989208,0.0,1.0
2025-05-27,42.6693,42.6693,41.99,41.99,1177,42.1590457097265,42.1590457097265,41.487869014758,41.487869014758,1191.24532480614,0.0,1.0
2025-05-28,42.1481,42.34,42.1481,42.34,787,41.6440784001172,41.8336835933521,41.6440784001172,41.8336835933521,796.525123723392,0.0,1.0
2025-05-29,42.4471,42.46,41.9067,42.3,2175,41.9395028544019,41.9522485917272,41.4055651450526,41.7941619272271,2201.32419834609,0.0,1.0
2025-05-30,42.4405,42.47,42.415,42.46,958,41.9329817794913,41.9621290082585,41.9077867173365,41.9522485917272,969.59475035198,0.0,1.0
2025-06-02,42.09,42.22,41.74,42.22,3470,41.5866731800706,41.715118594977,41.2408586014765,41.715118594977,3511.99768655676,0.0,1.0
2025-06-03,42.4994,42.57,42.06,42.06,2587,41.9911774328604,42.0609331735711,41.5570319304768,41.5570319304768,2618.31066718223,0.0,1.0
2025-06-04,42.85,42.85,42.42,42.42,573,42.3375848364463,42.3375848364463,41.9127269256022,41.9127269256022,579.93506466773,0.0,1.0
2025-06-05,42.6919,42.6919,42.392,42.59,2115,42.1813754510871,42.1813754510871,41.8850617593146,42.0806940066336,2140.59801356413,0.0,1.0
2025-06-06,42.721,42.765,42.645,42.69,976,42.2101274631931,42.2536012959306,42.1350362975555,42.1794981719462,987.812605786569,0.0,1.0
2025-06-09,43.0805,43.27,42.71,42.71,1413,42.5653284374918,42.7525623307592,42.1992590050087,42.1992590050087,1430.10165161519,0.0,1.0
2025-06-10,43.7601,43.7601,43.5,43.5,1180,43.2368015449562,43.2368015449562,42.9798119109782,42.9798119109782,1194.28163404524,0.0,1.0
2025-06-11,43.2884,43.41,43.23,43.41,1087,42.7707422971767,42.8908881621968,42.7130406646342,42.8908881621968,1100.1560476332,0.0,1.0
2025-06-12,43.479,43.479,43.29,43.29,2817,42.9590630362625,42.9590630362625,42.7723231638217,42.7723231638217,2851.09437551308,0.0,1.0
2025-06-13,42.6,43.15,42.579,43.15,1054,42.0905744231648,42.6339973323841,42.0698255484492,42.6339973323841,1066.75664600312,0.0,1.0
2025-06-16,42.76,43.0899,42.7575,43.01,1108,42.248661087665,42.5746160290312,42.2461909835322,42.4956715009465,1121.41021230688,0.0,1.0
2025-06-17,41.9837,42.31,41.96,42.31,1070,41.5705681011247,41.8936572135992,41.5471013160629,41.8936572135992,1080.63375248376,0.09,1.0
2025-06-18,42.1314,42.4399,42.1314,42.2229,2876,41.716814689885,42.0222789595705,41.716814689885,41.807414303098,2904.58193658251,0.0,1.0
2025-06-20,42.4971,42.4971,42.38,42.451,1115,42.078916094825,42.078916094825,41.9629683931065,42.0332697323209,1126.08096637326,0.0,1.0
2025-06-23,43.3108,43.3108,42.51,42.73,1356,42.8846090486115,42.8846090486115,42.0916891550485,42.3095242906427,1369.47604520372,0.0,1.0
2025-06-24,43.52,43.72,43.35,43.35,2250,43.0917504593675,43.2897824008167,42.9234233091356,42.9234233091356,2272.36069447519,0.0,1.0
2025-06-25,42.83,43.05,42.83,43.05,2312,42.4085402613674,42.6263753969616,42.4085402613674,42.6263753969616,2334.97685583406,0.0,1.0
2025-06-26,43.24,43.24,42.71,42.71,2120,42.8145057413384,42.8145057413384,42.2897210964978,42.2897210964978,2141.06874323885,0.0,1.0
2025-06-27,43.39,43.615,43.27,43.27,1842,42.9630296974254,43.1858156315559,42.8442105325558,42.8442105325558,1860.30595521036,0.0,1.0
2025-06-30,43.46,43.46,43.2,43.4,3076,43.0323408769327,43.0323408769327,42.7748993530486,42.9729312944979,3106.5695538692,0.0,1.0
2025-07-01,44.4691,45.0,43.25,43.25,2679,44.0315110375151,44.5571868260923,42.8244073384109,42.8244073384109,2705.62413355513,0.0,1.0
2025-07-02,44.92,44.92,44.7301,44.84,707,44.4779740495125,44.4779740495125,44.2899427211064,44.3987612729328,714.026227108429,0.0,1.0
2025-07-03,44.771,44.86,44.74,44.86,749,44.3304402531328,44.4185644670778,44.2997453022082,44.4185644670778,756.443626738632,0.0,1.0
2025-07-07,44.1292,44.7,44.08,44.7,2104,43.694955753022,44.2601389139183,43.6462398954255,44.2601389139183,2124.90973385592,0.0,1.0
2025-07-08,44.3218,44.57,44.0101,44.13,1231,43.8856605126377,44.1314181519763,43.577027731889,43.6957478807878,1243.23378439954,0.0,1.0
2025-07-09,45.0,45.0,44.5701,44.5701,5520,44.5571868260923,44.5571868260923,44.131517167947,44.131517167947,5574.85823711247,0.0,1.0
2025-07-10,45.3765,45.6,45.3765,45.5796,3147,44.9299819558706,45.1512826504402,44.9299819558706,45.1310833924123,3178.27515800597,0.0,1.0
2025-07-11,45.0204,45.0204,44.9799,44.9799,811,44.5773860841201,44.5773860841201,44.5372846159766,44.5372846159766,819.059788097503,0.0,1.0
2025-07-14,44.902,45.0,44.74,44.82,5998,44.4601511747821,44.5571868260923,44.2997453022082,44.3789580787879,6057.60864242765,0.0,1.0
2025-07-15,43.6251,44.64,43.6234,44.64,997,43.2849306182512,44.291916873514,43.2832438741051,44.291916873514,1004.83526434626,0.09,1.0
2025-07-16,43.99,43.99,43.58,43.81,3247,43.6469852882142,43.6469852882142,43.2401822882558,43.4683888492081,3272.51765630121,0.0,1.0
2025-07-17,44.2889,44.3,43.96,43.96,1074,43.9435545972082,43.9545680442802,43.6172192150465,43.6172192150465,1082.44039509316,0.0,1.0
2025-07-18,44.05,44.05,43.9103,43.9103,849,43.7065174345495,43.7065174345495,43.567906753832,43.567906753832,855.672155897668,0.0,1.0
2025-07-21,44.23,44.42,44.19,44.33,3758,43.8851138735556,44.073632336951,43.8454257759987,43.9843341174479,3787.5335239852,0.0,1.0
2025-07-22,45.8076,45.815,45.15,45.15,1974,45.4504124412003,45.4577547392483,44.7979401173646,44.7979401173646,1989.51335187514,0.0,1.0
2025-07-23,45.9838,45.9915,45.8601,45.8601,1055,45.6252385109385,45.6328784697182,45.5025030692437,45.5025030692437,1063.29107711665,0.0,1.0
2025-07-24,45.2588,46.03,45.2588,46.03,2873,44.9058917427194,45.6710782636167,44.9058917427194,45.6710782636167,2895.57844981626,0.0,1.0
2025-07-25,45.4462,45.45,45.13,45.13,1017,45.0918304797736,45.0956008490415,44.7780960685862,44.7780960685862,1024.99244116364,0.0,1.0
2025-07-28,45.1853,45.48,44.9946,44.9946,8932,44.8329648634586,45.1253669222091,44.643751858356,44.643751858356,9002.19516664071,0.0,1.0
2025-07-29,45.3505,45.36,45.34,45.36,833,44.9968767063686,45.0063026295384,44.98645858076,45.0063026295384,839.546414443766,0.0,1.0
2025-07-30,44.4262,45.22,44.4262,45.035,3802,44.0797839920723,44.8673942880892,44.0797839920723,44.6838368368885,3831.87931298343,0.0,1.0
2025-07-31,43.8548,44.35,43.8548,44.35,4298,43.5128395184718,44.0041781662264,43.5128395184718,44.0041781662264,4331.77729805439,0.0,1.0
2025-08-01,44.1847,44.185,43.77,43.8,1651,43.8401671030724,43.8404647638041,43.4287007516512,43.4584668248188,1663.9749462745,0.0,1.0
2025-08-04,44.9313,44.9325,44.78,44.78,1019,44.5809454439722,44.5821360868989,44.4308252149632,44.4308252149632,1027.00815884538,0.0,1.0
2025-08-05,45.48,45.64,45.01,45.01,1321,45.1253669222091,45.2841193124368,44.6590317759154,44.6590317759154,1331.38152878777,0.0,1.0
2025-08-06,45.3886,45.605,45.3886,45.605,1989,45.0346796192916,45.2493922270745,45.0346796192916,45.2493922270745,2004.63123448818,0.0,1.0
2025-08-07,45.4558,46.01,45.43,46.01,3895,45.1013556231872,45.6512342148382,45.075756800263,45.6512342148382,3925.61018518424,0.0,1.0
2025-08-08,45.4254,45.5,45.4254,45.5,870,45.071192669044,45.1452109709876,45.071192669044,45.1452109709876,876.837191555913,0.0,1.0
2025-08-11,45.1958,45.2999,45.03,45.03,3340,44.8433829890673,44.9466712629591,44.6788758246939,44.6788758246939,3366.24852850201,0.0,1.0
2025-08-12,46.2526,46.2634,45.7308,45.7308,1052,45.981240746024,45.9919773835331,45.4625020930342,45.4625020930342,1058.20840000294,0.09,1.0
2025-08-13,47.7434,47.7434,47.2686,47.2686,2329,47.4632943755318,47.4632943755318,46.991279978369,46.991279978369,2342.74464221183,0.0,1.0
2025-08-14,47.1637,47.1637,46.7501,47.06,1048,46.8869954158955,46.8869954158955,46.4758219646181,46.7839038131454,1054.18479391928,0.0,1.0
2025-08-15,47.0764,47.1993,47.0,47.0,1332,46.8002075960297,46.9223865543517,46.7242558269833,46.7242558269833,1339.86082585924,0.0,1.0
2025-08-18,46.7762,46.8799,46.7762,46.8701,1884,46.5017688385986,46.6048604413488,46.5017688385986,46.5951179369423,1895.11846540451,0.0,1.0
2025-08-19,47.46,47.57,47.28,47.57,2325,47.1815570542261,47.2909116955233,47.0026130957398,47.2909116955233,2338.72103612817,0.0,1.0
2025-08-20,46.8434,47.35,46.8434,47.35,1196,46.5685745831002,47.0722024129289,46.5685745831002,47.0722024129289,1203.05821901475,0.0,1.0
2025-08-21,46.5319,46.62,46.46,46.62,1510,46.2589021216086,46.3464852479566,46.1874239515243,46.3464852479566,1518.91129658217,0.0,1.0
2025-08-22,48.4237,48.5399,47.46,47.46,3521,48.1396031252998,48.2551213918337,47.1815570542261,47.1815570542261,3541.77925514292,0.0,1.0
2025-08-25,47.9221,48.18,47.9221,48.18,3810,47.6409459609846,47.8973328881714,47.6409459609846,47.8973328881714,3832.48479468745,0.0,1.0
2025-08-26,47.7936,47.95,47.7936,47.87,2071,47.5131998572874,47.66868227455,47.5131998572874,47.5891516263338,2083.22204981567,0.0,1.0
2025-08-27,47.9373,47.9429,47.77,47.84,1021,47.6560567841456,47.6616239295208,47.4897383160636,47.5593276332528,1027.02545285456,0.0,1.0
2025-08-28,47.7623,47.7623,47.4899,47.4899,1214,47.4820834911728,47.4820834911728,47.2112816339969,47.2112816339969,1221.16444639123,0.0,1.0
2025-08-29,47.835,47.8599,47.71,47.8599,1466,47.5543569677392,47.5791108819965,47.4300903299015,47.5791108819965,1474.65162966189,0.0,1.0
2025-09-02,47.1889,47.5,47.085,47.5,2995,46.9120475700836,47.2213223783342,46.8087571407129,47.2213223783342,3012.67505514145,0.0,1.0
2025-09-03,47.4954,47.4954,47.12,47.12,1271,47.2167493660617,47.2167493660617,46.8435517993075,46.8435517993075,1278.5008330834,0.0,1.0
2025-09-04,48.6069,48.6069,48.008,48.008,4073,48.3217283097147,48.3217283097147,47.7263419945066,47.7263419945066,4097.03689468819,0.0,1.0
2025-09-05,49.4458,49.7999,49.25,49.6,2245,49.1557065695713,49.507729101238,48.9610553080622,49.3090018940079,2258.24891445494,0.0,1.0
2025-09-08,49.3982,49.3982,49.076,49.389,2704,49.1083858338827,49.1083858338827,48.7880761481921,49.0992398093378,2719.95771255508,0.0,1.0
2025-09-09,48.561,49.1,48.4237,49.1,4043,48.2760976003007,48.811935342657,48.1396031252998,48.811935342657,4066.85984906073,0.0,1.0
2025-09-10,48.3106,48.61,48.1701,48.61,2670,48.0271666713842,48.3248101223331,47.8874909704546,48.3248101223331,2685.75706084396,0.0,1.0
2025-09-11,49.3349,49.3415,49.1399,49.18,18533,49.0454572084816,49.0520184869595,48.8516012534548,48.8914659908731,18642.372887124,0.0,1.0
2025-09-12,48.65,49.18,48.6034,49.18,2418,48.3645754464412,48.8914659908731,48.3182488438553,48.8914659908731,2432.2698775733,0.0,1.0
2025-09-15,48.3346,48.4199,48.2503,48.4199,2911,48.051025865849,48.1358254195095,47.9672204452913,48.1358254195095,2928.17932738456,0.0,1.0
2025-09-16,47.9933,48.4232,47.85,48.25,3616,47.8012002171401,48.2293794832741,47.6584737950954,48.056872740091,3630.53170237705,0.09,1.0
2025-09-17,47.7669,48.4899,47.7669,48.4899,6809,47.5757064142726,48.2958125073521,47.5757064142726,48.2958125073521,6836.36348492405,0.0,1.0
2025-09-18,48.0731,48.0731,47.8682,47.96,15825,47.8806808066667,47.8806808066667,47.6766009470927,47.7680335049692,15888.5962915146,0.0,1.0
2025-09-19,47.4958,47.84,47.4958,47.84,1042,47.3056915293019,47.6485138214706,47.3056915293019,47.6485138214706,1046.18750936861,0.0,1.0
2025-09-22,47.1861,47.54,47.12,47.54,1219,46.997231146139,47.3497146127239,46.9313957204785,47.3497146127239,1223.89882334005,0.0,1.0
2025-09-23,47.2074,47.4,47.08,47.33,3880,47.01844588996,47.2102749819754,46.891555825979,47.1405551666012,3895.59264524972,0.0,1.0
2025-09-24,47.0377,47.31,47.0377,47.17,2097,46.8494251375457,47.1206352193514,46.8494251375457,46.981195588603,2105.42726213625,0.0,1.0
2025-09-25,46.6107,46.86,46.6107,46.68,1652,46.4241342637629,46.6724364062314,46.4241342637629,46.4931568809834,1658.63893040014,0.0,1.0
2025-09-26,47.1209,47.1501,46.9,46.9,1648,46.9322921181048,46.9613752410894,46.7122763007309,46.7122763007309,1654.62285550812,0.0,1.0
2025-09-29,47.142,47.175,46.84,46.84,1932,46.9533076624533,46.9861755754154,46.6525164589816,46.6525164589816,1939.76417284084,0.0,1.0
2025-09-30,47.0445,47.0445,46.9524,46.9524,970,46.8561979196106,46.8561979196106,46.7644665625254,46.7644665625254,973.898161312428,0.0,1.0
2025-10-01,47.161,47.25,47.0,47.1251,1544,46.9722316123406,47.0608753776021,46.8118760369798,46.9364753070272,1550.20490831586,0.0,1.0
2025-10-02,47.0774,47.0775,46.8521,46.8521,1129,46.8889662328365,46.8890658325727,46.6645680270677,46.6645680270677,1133.53713826983,0.0,1.0
2025-10-03,47.353,47.6109,47.3506,47.6,1013,47.1634631059384,47.4203308257243,47.1610727122685,47.4094744544732,1017.07096640154,0.0,1.0
2025-10-06,46.4945,46.84,46.4945,46.84,2689,46.3083993702417,46.6525164589816,46.3083993702417,46.6525164589816,2699.80634615373,0.0,1.0
2025-10-07,45.7527,46.0251,45.714,45.945,2607,45.5695685267474,45.8408782082894,45.5310234288191,45.761098819554,2617.47681086753,0.0,1.0
2025-10-08,45.8123,45.8123,45.44,45.44,2418,45.6289299695517,45.6289299695517,45.2581201514971,45.2581201514971,2427.71727222006,0.0,1.0
2025-10-09,45.0549,45.0549,45.05,45.05,889,44.8745615672026,44.8745615672026,44.8696811801264,44.8696811801264,892.572644749226,0.0,1.0
2025-10-10,44.4246,45.21,44.4246,45.21,1291,44.2467844296258,45.0290407581247,44.2467844296258,45.0290407581247,1296.18817139623,0.0,1.0
2025-10-13,44.6529,44.6529,44.5693,44.5955,2149,44.4741706274821,44.4741706274821,44.390905247978,44.4170003788752,2157.63623573238,0.0,1.0
2025-10-14,45.6743,45.68,44.33,44.33,1197,45.4914823335283,45.4971595184945,44.1525630791344,44.1525630791344,1201.810411434,0.0,1.0
2025-10-15,45.6368,46.0707,45.6368,46.0707,1610,45.4541324324349,45.8862956880189,45.4541324324349,45.8862956880189,1616.47014403403,0.0,1.0
2025-10-16,45.388,45.69,45.388,45.69,980,45.2063282886477,45.5071194921193,45.2063282886477,45.5071194921193,983.938348542453,0.0,1.0
2025-10-17,45.5758,45.5758,45.2802,45.2802,716,45.3933765933231,45.3933765933231,45.0989597729714,45.0989597729714,718.877405669793,0.0,1.0
2025-10-20,45.9226,46.0,45.84,45.92,954,45.7387884786343,45.8158786744909,45.6565190964927,45.7361988854918,957.833861744388,0.0,1.0
2025-10-21,46.2325,46.3701,46.13,46.13,1266,46.1370878238936,46.2744038523274,46.0347993579454,46.0347993579454,1268.61810661765,0.09,1.0
2025-10-22,45.9616,46.19,45.93,45.9799,1047,45.8667468929145,46.0946755331346,45.8352121073148,45.8850091263472,1049.16521139706,0.0,1.0
2025-10-23,46.0356,46.048,45.78,45.78,1064,45.9405941756478,45.9529685851869,45.6855216693419,45.6855216693419,1066.20036764706,0.0,1.0
2025-10-24,46.1208,46.51,46.1208,46.49,1303,46.0256183444164,46.4140151341435,46.0256183444164,46.3940564090805,1305.69462316177,0.0,1.0
2025-10-27,46.1597,46.2446,45.97,46.2446,2889,46.0644380646641,46.1491628525567,45.8751295574409,46.1491628525567,2894.97449448529,0.0,1.0
2025-10-28,46.0646,46.14,45.97,46.14,1726,45.9695343269892,46.0447787204769,45.8751295574409,46.0447787204769,1729.56939338235,0.0,1.0
2025-10-29,44.8162,45.74,44.77,45.53,3558,44.7237107085531,45.6456042192158,44.6776060536574,45.4360376060537,3565.35799632353,0.0,1.0
2025-10-30,44.73,44.9968,44.68,44.9968,1039,44.6376886035313,44.9039379958725,44.5877917908736,44.9039379958725,1041.14866727941,0.0,1.0
2025-10-31,44.7923,44.7923,44.6792,44.6792,876,44.6998600321027,44.6998600321027,44.5869934418711,44.5869934418711,877.811580882353,0.0,1.0
2025-11-03,44.3945,44.59,44.0,44.59,3355,44.3028809905985,44.4979775280899,43.9091951387296,44.4979775280899,3361.93818933823,0.0,1.0
2025-11-04,44.6781,44.6781,44.1,44.1,2627,44.5858957119927,44.5858957119927,44.0089887640449,44.0089887640449,2632.43267463235,0.0,1.0
2025-11-05,44.6388,44.8336,44.4,44.58,1748,44.5466768172437,44.7410747993579,44.3083696399908,44.4879981655584,1751.61488970588,0.0,1.0
2025-11-06,44.1846,44.44,44.18,44.4,1023,44.0934141710617,44.3482870901169,44.0888236642972,44.3083696399908,1025.11557904412,0.0,1.0
2025-11-07,44.7334,44.7334,44.26,44.26,1286,44.641081586792,44.641081586792,44.1686585645494,44.1686585645494,1288.65946691177,0.0,1.0
2025-11-10,44.8366,44.88,44.7,44.7,1053,44.7440686081174,44.7873790415042,44.6077505159367,44.6077505159367,1055.17761948529,0.0,1.0
2025-11-11,45.3966,45.3966,45.0,45.0,1423,45.302912909883,45.302912909883,44.9071313918826,44.9071313918826,1425.94278492647,0.0,1.0
2025-11-12,45.3044,45.5,45.3044,45.4945,1594,45.2109031873423,45.4060995184591,45.2109031873423,45.4006108690667,1597.29641544118,0.0,1.0
2025-11-13,44.7353,44.737,44.7353,44.737,857,44.642977665673,44.6446741573034,44.642977665673,44.6446741573034,858.772288602941,0.0,1.0
2025-11-14,44.5996,44.73,44.5996,44.62,6998,44.5075577161202,44.6376886035313,44.5075577161202,44.5279156156845,7012.47196691176,0.0,1.0
2025-11-17,43.7011,44.215,43.7011,44.215,1750,43.6109119926622,44.1237514331575,43.6109119926622,44.1237514331575,1753.6190257353,0.0,1.0
2025-11-18,43.52,43.52,43.32,43.32,1488,43.52,43.52,43.32,43.32,1488,0.09,1.0
2025-11-19,43.6044,43.63,43.5,43.63,881,43.6044,43.63,43.5,43.63,881,0.0,1.0
2025-11-20,43.5293,44.0915,43.5293,43.97,1011,43.5293,44.0915,43.5293,43.97,1011,0.0,1.0
2025-11-21,45.1496,45.36,45.1496,45.2399,1088,45.1496,45.36,45.1496,45.2399,1088,0.0,1.0
2025-11-24,45.1426,45.25,45.01,45.25,1541,45.1426,45.25,45.01,45.25,1541,0.0,1.0
2025-11-25,46.5001,46.5001,45.66,45.66,998,46.5001,46.5001,45.66,45.66,998,0.0,1.0
2025-11-26,46.8621,47.05,46.79,46.79,1434,46.8621,47.05,46.79,46.79,1434,0.0,1.0