date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2020-02-20,40.095,40.095,40.04,40.06,480000,33.9734274600319,33.9734274600319,33.9268246788796,33.9437711447532,566489.796257429,0.0,1.0
2020-02-21,40.185,40.245,40.185,40.245,200,34.049686556463,34.1005259540837,34.049686556463,34.1005259540837,236.037415107262,0.0,1.0
2020-02-24,40.301,40.301,40.301,40.301,0,34.1479760585297,34.1479760585297,34.1479760585297,34.1479760585297,0,0.0,1.0
2020-02-25,40.341,40.341,40.341,40.341,0,34.1818689902768,34.1818689902768,34.1818689902768,34.1818689902768,0,0.0,1.0
2020-02-26,40.313,40.313,40.313,40.313,1,34.1581439380538,34.1581439380538,34.1581439380538,34.1581439380538,1.18018707553631,0.0,1.0
2020-02-27,40.338,40.38,40.338,40.38,300,34.1793270203958,34.2149145987303,34.1793270203958,34.2149145987303,354.056122660892,0.0,1.0
2020-02-28,40.659,40.659,40.659,40.659,0,34.4513177976665,34.4513177976665,34.4513177976665,34.4513177976665,0,0.0,1.0
2020-03-02,40.567,40.567,40.567,40.567,0,34.3733640546481,34.3733640546481,34.3733640546481,34.3733640546481,0,0.0,1.0
2020-03-03,40.836,40.836,40.836,40.836,0,34.6012940206476,34.6012940206476,34.6012940206476,34.6012940206476,0,0.0,1.0
2020-03-04,40.813,40.813,40.813,40.813,0,34.581805584893,34.581805584893,34.581805584893,34.581805584893,0,0.0,1.0
2020-03-05,40.979,40.979,40.979,40.979,0,34.7224612516436,34.7224612516436,34.7224612516436,34.7224612516436,0,0.0,1.0
2020-03-06,41.281,41.281,41.281,41.281,1,34.9783528863344,34.9783528863344,34.9783528863344,34.9783528863344,1.18018707553631,0.0,1.0
2020-03-09,41.342,41.342,41.342,41.342,0,35.0300396072488,35.0300396072488,35.0300396072488,35.0300396072488,0,0.0,1.0
2020-03-10,40.788,40.788,40.788,40.788,0,34.560622502551,34.560622502551,34.560622502551,34.560622502551,0,0.0,1.0
2020-03-11,40.409,40.409,40.409,40.409,0,34.2394869742469,34.2394869742469,34.2394869742469,34.2394869742469,0,0.0,1.0
2020-03-12,39.921,39.921,39.921,39.921,0,33.8259932069319,33.8259932069319,33.8259932069319,33.8259932069319,0,0.0,1.0
2020-03-13,40.009,40.009,40.009,40.009,0,33.9005576567756,33.9005576567756,33.9005576567756,33.9005576567756,0,0.0,1.0
2020-03-16,40.288,40.288,40.288,40.288,0,34.1369608557118,34.1369608557118,34.1369608557118,34.1369608557118,0,0.0,1.0
2020-03-17,39.617,40.135,39.617,40.12,400,33.5684069256537,34.0073203917791,33.5684069256537,33.9946105423739,472.074830214523,0.0,1.0
2020-03-18,38.757,38.757,38.757,38.757,0,32.8397088930903,32.8397088930903,32.8397088930903,32.8397088930903,0,0.0,1.0
2020-03-19,38.361,38.361,38.361,38.361,0,32.5041688687937,32.5041688687937,32.5041688687937,32.5041688687937,0,0.0,1.0
2020-03-20,38.557,38.557,38.557,38.557,0,32.6702442343547,32.6702442343547,32.6702442343547,32.6702442343547,0,0.0,1.0
2020-03-23,39.192,39.192,39.192,39.192,0,33.2082945258404,33.2082945258404,33.2082945258404,33.2082945258404,0,0.0,1.0
2020-03-24,39.134,39.134,39.134,39.134,0,33.1591497748071,33.1591497748071,33.1591497748071,33.1591497748071,0,0.0,1.0
2020-03-25,39.522,39.522,39.522,39.522,0,33.4879112127543,33.4879112127543,33.4879112127543,33.4879112127543,0,0.0,1.0
2020-03-26,39.598,39.598,39.598,39.598,0,33.5523077830738,33.5523077830738,33.5523077830738,33.5523077830738,0,0.0,1.0
2020-03-27,39.98,39.98,39.98,39.98,0,33.8759852812589,33.8759852812589,33.8759852812589,33.8759852812589,0,0.0,1.0
2020-03-30,40.031,40.031,40.031,40.031,0,33.9799671012125,33.9799671012125,33.9799671012125,33.9799671012125,0,0.071718,1.0
2020-03-31,40.125,40.125,40.125,40.125,0,34.0597581858098,34.0597581858098,34.0597581858098,34.0597581858098,0,0.0,1.0
2020-04-01,40.071,40.071,40.071,40.071,0,34.0139207542327,34.0139207542327,34.0139207542327,34.0139207542327,0,0.0,1.0
2020-04-02,40.1238,40.1238,40.1238,40.1238,0,34.0587395762192,34.0587395762192,34.0587395762192,34.0587395762192,0,0.0,1.0
2020-04-03,40.124,40.124,40.124,40.124,0,34.0589093444843,34.0589093444843,34.0589093444843,34.0589093444843,0,0.0,1.0
2020-04-06,40.145,40.145,40.145,40.145,1,34.0767350123199,34.0767350123199,34.0767350123199,34.0767350123199,1.17807647902554,0.0,1.0
2020-04-07,40.204,40.204,40.204,40.204,0,34.1268166505246,34.1268166505246,34.1268166505246,34.1268166505246,0,0.0,1.0
2020-04-08,40.24,40.24,40.24,40.24,0,34.1573749382427,34.1573749382427,34.1573749382427,34.1573749382427,0,0.0,1.0
2020-04-09,40.415,40.415,40.415,40.415,0,34.3059221702057,34.3059221702057,34.3059221702057,34.3059221702057,0,0.0,1.0
2020-04-13,40.859,40.859,40.859,40.859,0,34.6828077187291,34.6828077187291,34.6828077187291,34.6828077187291,0,0.0,1.0
2020-04-14,40.77,40.77,40.77,40.77,0,34.6072608407593,34.6072608407593,34.6072608407593,34.6072608407593,0,0.0,1.0
2020-04-15,40.808,40.808,40.808,40.808,0,34.6395168111284,34.6395168111284,34.6395168111284,34.6395168111284,0,0.0,1.0
2020-04-16,41.002,41.002,41.002,41.002,0,34.804192028276,34.804192028276,34.804192028276,34.804192028276,0,0.0,1.0
2020-04-17,41.048,41.048,41.048,41.048,0,34.8432387292491,34.8432387292491,34.8432387292491,34.8432387292491,0,0.0,1.0
2020-04-20,40.976,40.976,40.976,40.976,0,34.7821221538129,34.7821221538129,34.7821221538129,34.7821221538129,0,0.0,1.0
2020-04-21,40.965,40.965,40.965,40.965,0,34.7727848992324,34.7727848992324,34.7727848992324,34.7727848992324,0,0.0,1.0
2020-04-22,40.997,40.997,40.997,40.997,0,34.7999478216485,34.7999478216485,34.7999478216485,34.7999478216485,0,0.0,1.0
2020-04-23,40.923,40.923,40.923,40.923,0,34.7371335635613,34.7371335635613,34.7371335635613,34.7371335635613,0,0.0,1.0
2020-04-24,41.22,41.22,41.22,41.22,0,34.9892394372357,34.9892394372357,34.9892394372357,34.9892394372357,0,0.0,1.0
2020-04-27,41.225,41.225,41.225,41.225,0,34.9934836438632,34.9934836438632,34.9934836438632,34.9934836438632,0,0.0,1.0
2020-04-28,41.038,41.038,41.038,41.038,0,34.8347503159941,34.8347503159941,34.8347503159941,34.8347503159941,0,0.0,1.0
2020-04-29,41.191,41.191,41.191,41.191,0,35.0122744442858,35.0122744442858,35.0122744442858,35.0122744442858,0,0.056137,1.0
2020-04-30,41.22,41.22,41.22,41.22,0,35.0369243910918,35.0369243910918,35.0369243910918,35.0369243910918,0,0.0,1.0
2020-05-01,41.179,41.179,41.179,41.179,0,35.0020744662972,35.0020744662972,35.0020744662972,35.0020744662972,0,0.0,1.0
2020-05-04,41.144,41.144,41.144,41.144,0,34.9723245304969,34.9723245304969,34.9723245304969,34.9723245304969,0,0.0,1.0
2020-05-05,41.132,41.132,41.132,41.132,0,34.9621245525082,34.9621245525082,34.9621245525082,34.9621245525082,0,0.0,1.0
2020-05-06,41.09,41.09,41.09,41.09,0,34.9264246295478,34.9264246295478,34.9264246295478,34.9264246295478,0,0.0,1.0
2020-05-07,41.106,41.106,41.106,41.106,0,34.9400246001994,34.9400246001994,34.9400246001994,34.9400246001994,0,0.0,1.0
2020-05-08,40.985,40.985,40.985,40.985,0,34.8371748221469,34.8371748221469,34.8371748221469,34.8371748221469,0,0.0,1.0
2020-05-11,40.985,40.985,40.985,40.985,0,34.8371748221469,34.8371748221469,34.8371748221469,34.8371748221469,0,0.0,1.0
2020-05-12,40.865,40.865,40.865,40.865,0,34.7351750422602,34.7351750422602,34.7351750422602,34.7351750422602,0,0.0,1.0
2020-05-13,40.974,40.974,40.974,40.974,0,34.827824842324,34.827824842324,34.827824842324,34.827824842324,0,0.0,1.0
2020-05-14,41.106,41.106,41.106,41.106,0,34.9400246001994,34.9400246001994,34.9400246001994,34.9400246001994,0,0.0,1.0
2020-05-15,41.08,41.08,41.08,41.08,0,34.9179246478906,34.9179246478906,34.9179246478906,34.9179246478906,0,0.0,1.0
2020-05-18,41.067,41.067,41.067,41.067,1,34.9068746717362,34.9068746717362,34.9068746717362,34.9068746717362,1.17647312703281,0.0,1.0
2020-05-19,41.21,41.21,41.21,41.21,0,35.0284244094346,35.0284244094346,35.0284244094346,35.0284244094346,0,0.0,1.0
2020-05-20,41.434,41.434,41.434,41.434,0,35.2188239985565,35.2188239985565,35.2188239985565,35.2188239985565,0,0.0,1.0
2020-05-21,41.398,41.398,41.398,41.398,0,35.1882240645904,35.1882240645904,35.1882240645904,35.1882240645904,0,0.0,1.0
2020-05-22,41.445,41.445,41.445,41.445,1,35.2281739783794,35.2281739783794,35.2281739783794,35.2281739783794,1.17647312703281,0.0,1.0
2020-05-26,41.393,41.393,41.393,41.393,0,35.1839740737618,35.1839740737618,35.1839740737618,35.1839740737618,0,0.0,1.0
2020-05-27,41.482,41.482,41.482,41.482,0,35.2596239105112,35.2596239105112,35.2596239105112,35.2596239105112,0,0.0,1.0
2020-05-28,41.378,41.378,41.378,41.378,1,35.216359853874,35.216359853874,35.216359853874,35.216359853874,1.1749652766979,0.053101,1.0
2020-05-29,41.614,41.614,41.614,41.614,0,35.4172168533789,35.4172168533789,35.4172168533789,35.4172168533789,0,0.0,1.0
2020-06-01,41.541,41.541,41.541,41.541,0,35.3550873577694,35.3550873577694,35.3550873577694,35.3550873577694,0,0.0,1.0
2020-06-02,41.5963,41.5963,41.5963,41.5963,0,35.4021525784161,35.4021525784161,35.4021525784161,35.4021525784161,0,0.0,1.0
2020-06-03,41.495,41.495,41.495,41.495,1,35.3159372646455,35.3159372646455,35.3159372646455,35.3159372646455,1.1749652766979,0.0,1.0
2020-06-04,41.458,41.458,41.458,41.458,0,35.2844469723503,35.2844469723503,35.2844469723503,35.2844469723503,0,0.0,1.0
2020-06-05,41.527,41.527,41.527,41.527,0,35.343172112036,35.343172112036,35.343172112036,35.343172112036,0,0.0,1.0
2020-06-08,41.655,41.655,41.655,41.655,0,35.452111501598,35.452111501598,35.452111501598,35.452111501598,0,0.0,1.0
2020-06-09,41.675,41.7,41.675,41.7,237500,35.4691332812171,35.4904105057409,35.4691332812171,35.4904105057409,279054.253215752,0.0,1.0
2020-06-10,41.858,41.858,41.858,41.858,10,35.6248825647315,35.6248825647315,35.6248825647315,35.6248825647315,11.749652766979,0.0,1.0
2020-06-11,41.773,41.773,41.773,41.773,0,35.5525400013505,35.5525400013505,35.5525400013505,35.5525400013505,0,0.0,1.0
2020-06-12,41.726,41.726,41.726,41.726,19,35.5125388192457,35.5125388192457,35.5125388192457,35.5125388192457,22.3243402572601,0.0,1.0
2020-06-15,41.863,41.863,41.863,41.863,0,35.6291380096362,35.6291380096362,35.6291380096362,35.6291380096362,0,0.0,1.0
2020-06-16,41.846,41.846,41.846,41.846,18,35.61466949696,35.61466949696,35.61466949696,35.61466949696,21.1493749805623,0.0,1.0
2020-06-17,41.885,41.885,41.885,41.885,0,35.6478619672172,35.6478619672172,35.6478619672172,35.6478619672172,0,0.0,1.0
2020-06-18,41.921,41.921,41.921,41.921,0,35.6785011705315,35.6785011705315,35.6785011705315,35.6785011705315,0,0.0,1.0
2020-06-19,41.935,41.935,41.935,41.935,0,35.6904164162649,35.6904164162649,35.6904164162649,35.6904164162649,0,0.0,1.0
2020-06-22,41.937,41.937,41.937,41.937,1,35.6921185942268,35.6921185942268,35.6921185942268,35.6921185942268,1.1749652766979,0.0,1.0
2020-06-23,41.845,41.86,41.84,41.85,240000,35.6138184079791,35.6265847426934,35.6095629630743,35.6180738528839,281991.666407496,0.0,1.0
2020-06-24,41.84,41.84,41.84,41.84,0,35.6095629630743,35.6095629630743,35.6095629630743,35.6095629630743,0,0.0,1.0
2020-06-25,41.86,41.86,41.86,41.86,1,35.6265847426934,35.6265847426934,35.6265847426934,35.6265847426934,1.1749652766979,0.0,1.0
2020-06-26,41.946,41.946,41.946,41.946,1,35.6997783950553,35.6997783950553,35.6997783950553,35.6997783950553,1.1749652766979,0.0,1.0
2020-06-29,41.9641,41.9641,41.9641,41.9641,7,35.7291469225211,35.7291469225211,35.7291469225211,35.7291469225211,8.22154250245594,0.016407,1.0
2020-06-30,41.965,41.965,41.965,41.965,7,35.7299132020846,35.7299132020846,35.7299132020846,35.7299132020846,8.22154250245594,0.0,1.0
2020-07-01,41.995,41.995,41.995,41.995,7,35.7554558542009,35.7554558542009,35.7554558542009,35.7554558542009,8.22154250245594,0.0,1.0
2020-07-02,42.025,42.025,42.025,42.025,7,35.7809985063173,35.7809985063173,35.7809985063173,35.7809985063173,8.22154250245593,0.0,1.0
2020-07-06,42.05,42.05,42.03,42.03,600,35.8022840497476,35.8022840497476,35.7852556150033,35.7852556150033,704.703643067651,0.0,1.0
2020-07-07,42.155,42.155,42.155,42.155,618,35.8916833321548,35.8916833321548,35.8916833321548,35.8916833321548,725.844752359681,0.0,1.0
2020-07-08,42.145,42.145,42.145,42.145,618,35.8831691147827,35.8831691147827,35.8831691147827,35.8831691147827,725.844752359681,0.0,1.0
2020-07-09,42.263,42.263,42.263,42.263,618,35.9836368797736,35.9836368797736,35.9836368797736,35.9836368797736,725.844752359682,0.0,1.0
2020-07-10,42.185,42.185,42.185,42.185,4,35.9172259842711,35.9172259842711,35.9172259842711,35.9172259842711,4.69802428711768,0.0,1.0
2020-07-13,42.215,42.215,42.215,42.215,4,35.9427686363875,35.9427686363875,35.9427686363875,35.9427686363875,4.69802428711768,0.0,1.0
2020-07-14,42.285,42.33,42.285,42.33,3100,36.0023681579923,36.0406821361668,36.0023681579923,36.0406821361668,3640.9688225162,0.0,1.0
2020-07-15,42.285,42.285,42.285,42.285,3119,36.0023681579923,36.0023681579923,36.0023681579923,36.0023681579923,3663.28443788001,0.0,1.0
2020-07-16,42.325,42.325,42.325,42.325,0,36.0364250274808,36.0364250274808,36.0364250274808,36.0364250274808,0,0.0,1.0
2020-07-17,42.305,42.305,42.305,42.305,0,36.0193965927365,36.0193965927365,36.0193965927365,36.0193965927365,0,0.0,1.0
2020-07-20,42.354,42.354,42.354,42.354,0,36.0611162578599,36.0611162578599,36.0611162578599,36.0611162578599,0,0.0,1.0
2020-07-21,42.424,42.424,42.424,42.424,0,36.1207157794647,36.1207157794647,36.1207157794647,36.1207157794647,0,0.0,1.0
2020-07-22,42.445,42.445,42.445,42.445,1,36.1385956359461,36.1385956359461,36.1385956359461,36.1385956359461,1.17450607177942,0.0,1.0
2020-07-23,42.495,42.495,42.495,42.495,3,36.1811667228067,36.1811667228067,36.1811667228067,36.1811667228067,3.52351821533826,0.0,1.0
2020-07-24,42.465,42.465,42.465,42.465,47,36.1556240706904,36.1556240706904,36.1556240706904,36.1556240706904,55.2017853736327,0.0,1.0
2020-07-27,42.405,42.405,42.405,42.405,100,36.1045387664577,36.1045387664577,36.1045387664577,36.1045387664577,117.450607177942,0.0,1.0
2020-07-28,42.475,42.475,42.475,42.475,0,36.1641382880625,36.1641382880625,36.1641382880625,36.1641382880625,0,0.0,1.0
2020-07-29,42.5121,42.5121,42.5121,42.5121,0,36.195726034513,36.195726034513,36.195726034513,36.195726034513,0,0.0,1.0
2020-07-30,42.535,42.535,42.535,42.535,0,36.2475554813441,36.2475554813441,36.2475554813441,36.2475554813441,0,0.037974,1.0
2020-07-31,42.555,42.555,42.555,42.555,11,36.2645991185752,36.2645991185752,36.2645991185752,36.2645991185752,12.9080428676304,0.0,1.0
2020-08-03,42.535,42.535,42.535,42.535,11,36.2475554813441,36.2475554813441,36.2475554813441,36.2475554813441,12.9080428676304,0.0,1.0
2020-08-04,42.665,42.665,42.665,42.665,6,36.3583391233465,36.3583391233465,36.3583391233465,36.3583391233465,7.04075065507113,0.0,1.0
2020-08-05,42.6078,42.6078,42.6078,42.6078,1,36.3095943208654,36.3095943208654,36.3095943208654,36.3095943208654,1.17345844251185,0.0,1.0
2020-08-06,42.65,42.65,42.65,42.65,1,36.3455563954232,36.3455563954232,36.3455563954232,36.3455563954232,1.17345844251185,0.0,1.0
2020-08-07,42.6075,42.6075,42.6075,42.6075,0,36.309338666307,36.309338666307,36.309338666307,36.309338666307,0,0.0,1.0
2020-08-10,42.585,42.585,42.585,42.585,0,36.2901645744219,36.2901645744219,36.2901645744219,36.2901645744219,0,0.0,1.0
2020-08-11,42.4539,42.4539,42.4539,42.4539,6,36.1784435323718,36.1784435323718,36.1784435323718,36.1784435323718,7.04075065507111,0.0,1.0
2020-08-12,42.365,42.365,42.365,42.365,6,36.1026845648793,36.1026845648793,36.1026845648793,36.1026845648793,7.04075065507112,0.0,1.0
2020-08-13,42.2167,42.2167,42.2167,42.2167,0,35.9763059948103,35.9763059948103,35.9763059948103,35.9763059948103,0,0.0,1.0
2020-08-14,42.175,42.175,42.175,42.175,2,35.9407700111834,35.9407700111834,35.9407700111834,35.9407700111834,2.34691688502371,0.0,1.0
2020-08-17,42.2107,42.2107,42.2107,42.2107,0,35.971192903641,35.971192903641,35.971192903641,35.971192903641,0,0.0,1.0
2020-08-18,42.2534,42.2534,42.2534,42.2534,0,36.0075810691295,36.0075810691295,36.0075810691295,36.0075810691295,0,0.0,1.0
2020-08-19,42.205,42.205,42.205,42.205,0,35.9663354670301,35.9663354670301,35.9663354670301,35.9663354670301,0,0.0,1.0
2020-08-20,42.295,42.295,42.295,42.295,0,36.0430318345703,36.0430318345703,36.0430318345703,36.0430318345703,0,0.0,1.0
2020-08-21,42.325,42.325,42.325,42.325,0,36.068597290417,36.068597290417,36.068597290417,36.068597290417,0,0.0,1.0
2020-08-24,42.295,42.295,42.295,42.295,0,36.0430318345703,36.0430318345703,36.0430318345703,36.0430318345703,0,0.0,1.0
2020-08-25,42.229,42.229,42.229,42.229,0,35.9867878317075,35.9867878317075,35.9867878317075,35.9867878317075,0,0.0,1.0
2020-08-26,42.2,42.2,42.2,42.2,0,35.9620745577223,35.9620745577223,35.9620745577223,35.9620745577223,0,0.0,1.0
2020-08-27,42.0419,42.0419,42.0419,42.0419,0,35.8273446054101,35.8273446054101,35.8273446054101,35.8273446054101,0,0.0,1.0
2020-08-28,42.0552,42.0552,42.0552,42.0552,0,35.8709643861758,35.8709643861758,35.8709643861758,35.8709643861758,0,0.037886,1.0
2020-08-31,42.1385,42.1385,42.1385,42.1385,0,35.9420150846237,35.9420150846237,35.9420150846237,35.9420150846237,0,0.0,1.0
2020-09-01,42.2786,42.2786,42.2786,42.2786,0,36.0615133181478,36.0615133181478,36.0615133181478,36.0615133181478,0,0.0,1.0
2020-09-02,42.3744,42.3744,42.3744,42.3744,0,36.1432258861108,36.1432258861108,36.1432258861108,36.1432258861108,0,0.0,1.0
2020-09-03,42.3605,42.3605,42.3605,42.3605,2,36.1313698872101,36.1313698872101,36.1313698872101,36.1313698872101,2.34480453590523,0.0,1.0
2020-09-04,42.1357,42.25,42.1357,42.25,100,35.9396268258524,36.0371189606975,35.9396268258524,36.0371189606975,117.240226795262,0.0,1.0
2020-09-08,42.1943,42.1943,42.1943,42.1943,1,35.9896096701387,35.9896096701387,35.9896096701387,35.9896096701387,1.17240226795262,0.0,1.0
2020-09-09,42.1942,42.1942,42.1942,42.1942,1,35.9895243751826,35.9895243751826,35.9895243751826,35.9895243751826,1.17240226795262,0.0,1.0
2020-09-10,42.2004,42.2004,42.2004,42.2004,0,35.994812662462,35.994812662462,35.994812662462,35.994812662462,0,0.0,1.0
2020-09-11,42.275,42.275,42.275,42.275,46,36.0584426997275,36.0584426997275,36.0584426997275,36.0584426997275,53.9305043258204,0.0,1.0
2020-09-14,42.2532,42.2532,42.2532,42.2532,46,36.0398483992934,36.0398483992934,36.0398483992934,36.0398483992934,53.9305043258203,0.0,1.0
2020-09-15,42.2699,42.35,42.24,42.35,1100,36.0540926569654,36.1224139168175,36.0285894650855,36.1224139168175,1289.64249474788,0.0,1.0
2020-09-16,42.2593,42.2593,42.2593,42.2593,1100,36.0450513916167,36.0450513916167,36.0450513916167,36.0450513916167,1289.64249474788,0.0,1.0
2020-09-17,42.29,42.29,42.29,42.29,0,36.0712369431455,36.0712369431455,36.0712369431455,36.0712369431455,0,0.0,1.0
2020-09-18,42.205,42.205,42.205,42.205,1,35.9987362304435,35.9987362304435,35.9987362304435,35.9987362304435,1.17240226795262,0.0,1.0
2020-09-21,42.233,42.26,42.233,42.26,464,36.0226188181571,36.0456484563095,36.0226188181571,36.0456484563095,543.994652330014,0.0,1.0
2020-09-22,42.22,42.22,42.22,42.22,464,36.0115304738615,36.0115304738615,36.0115304738615,36.0115304738615,543.994652330014,0.0,1.0
2020-09-23,42.195,42.195,42.195,42.195,0,35.9902067348315,35.9902067348315,35.9902067348315,35.9902067348315,0,0.0,1.0
2020-09-24,42.185,42.185,42.185,42.185,0,35.9816772392195,35.9816772392195,35.9816772392195,35.9816772392195,0,0.0,1.0
2020-09-25,42.16,42.16,42.16,42.16,8,35.9603535001895,35.9603535001895,35.9603535001895,35.9603535001895,9.37921814362094,0.0,1.0
2020-09-28,42.1548,42.1548,42.1548,42.1548,8,35.9559181624713,35.9559181624713,35.9559181624713,35.9559181624713,9.37921814362093,0.0,1.0
2020-09-29,42.145,42.145,42.145,42.145,0,35.9806758764347,35.9806758764347,35.9806758764347,35.9806758764347,0,0.038826,1.0
2020-09-30,42.0741,42.0741,42.0741,42.0741,0,35.9201460408756,35.9201460408756,35.9201460408756,35.9201460408756,0,0.0,1.0
2020-10-01,42.13,42.13,42.13,42.13,0,35.9678698463446,35.9678698463446,35.9678698463446,35.9678698463446,0,0.0,1.0
2020-10-02,42.115,42.115,42.115,42.115,0,35.9550638162545,35.9550638162545,35.9550638162545,35.9550638162545,0,0.0,1.0
2020-10-05,41.9607,41.9607,41.9607,41.9607,2,35.8233324533945,35.8233324533945,35.8233324533945,35.8233324533945,2.34264637744633,0.0,1.0
2020-10-06,42.0524,42.0524,41.98,41.98,2501,35.9016199840119,35.9016199840119,35.8398095454438,35.8398095454438,2929.47929499663,0.0,1.0
2020-10-07,41.9773,41.9773,41.9773,41.9773,2,35.8375044600276,35.8375044600276,35.8375044600276,35.8375044600276,2.34264637744632,0.0,1.0
2020-10-08,42.0654,42.0654,42.0654,42.0654,30,35.9127185434233,35.9127185434233,35.9127185434233,35.9127185434233,35.1396956616949,0.0,1.0
2020-10-09,42.05,42.05,42.05,42.05,30,35.8995710191975,35.8995710191975,35.8995710191975,35.8995710191975,35.1396956616948,0.0,1.0
2020-10-12,42.13,42.13,42.13,42.13,0,35.9678698463446,35.9678698463446,35.9678698463446,35.9678698463446,0,0.0,1.0
2020-10-13,42.17,42.17,42.17,42.17,0,36.0020192599182,36.0020192599182,36.0020192599182,36.0020192599182,0,0.0,1.0
2020-10-14,42.1733,42.1733,42.1733,42.1733,27,36.004836586538,36.004836586538,36.004836586538,36.004836586538,31.6257260955253,0.0,1.0
2020-10-15,42.1628,42.1628,42.1628,42.1628,27,35.9958723654749,35.9958723654749,35.9958723654749,35.9958723654749,31.6257260955254,0.0,1.0
2020-10-16,42.1253,42.1253,42.1253,42.1253,0,35.9638572902497,35.9638572902497,35.9638572902497,35.9638572902497,0,0.0,1.0
2020-10-19,42.09,42.09,42.09,42.09,0,35.9337204327711,35.9337204327711,35.9337204327711,35.9337204327711,0,0.0,1.0
2020-10-20,42.01,42.01,42.01,42.01,1,35.8654216056239,35.8654216056239,35.8654216056239,35.8654216056239,1.17132318872316,0.0,1.0
2020-10-21,42.0,42.0,42.0,42.0,1,35.8568842522306,35.8568842522306,35.8568842522306,35.8568842522306,1.17132318872316,0.0,1.0
2020-10-22,41.9006,41.9006,41.9006,41.9006,0,35.7720229595003,35.7720229595003,35.7720229595003,35.7720229595003,0,0.0,1.0
2020-10-23,41.9682,41.9682,41.9682,41.9682,10,35.8297354684396,35.8297354684396,35.8297354684396,35.8297354684396,11.7132318872316,0.0,1.0
2020-10-26,42.0648,42.0648,42.0648,42.0648,1,35.9122063022197,35.9122063022197,35.9122063022197,35.9122063022197,1.17132318872316,0.0,1.0
2020-10-27,42.13,42.13,42.13,42.13,25,35.9678698463446,35.9678698463446,35.9678698463446,35.9678698463446,29.283079718079,0.0,1.0
2020-10-28,42.095,42.095,42.095,42.095,25,35.9379891094677,35.9379891094677,35.9379891094677,35.9379891094677,29.2830797180791,0.0,1.0
2020-10-29,41.93,41.93,41.93,41.93,10,35.8303347906478,35.8303347906478,35.8303347906478,35.8303347906478,11.7023746065985,0.038902,1.0
2020-10-30,41.8675,41.8675,41.8675,41.8675,10,35.7769268267934,35.7769268267934,35.7769268267934,35.7769268267934,11.7023746065985,0.0,1.0
2020-11-02,41.9286,41.9286,41.9286,41.9286,0,35.8291384522575,35.8291384522575,35.8291384522575,35.8291384522575,0,0.0,1.0
2020-11-03,41.8925,41.8925,41.8925,41.8925,0,35.7982900123352,35.7982900123352,35.7982900123352,35.7982900123352,0,0.0,1.0
2020-11-04,42.1958,42.1958,42.1958,42.1958,3,36.0574681793278,36.0574681793278,36.0574681793278,36.0574681793278,3.51071238197956,0.0,1.0
2020-11-05,42.2302,42.2302,42.2302,42.2302,1,36.0868639226333,36.0868639226333,36.0868639226333,36.0868639226333,1.17023746065985,0.0,1.0
2020-11-06,42.1243,42.1243,42.1243,42.1243,1,35.9963694686784,35.9963694686784,35.9963694686784,35.9963694686784,1.17023746065985,0.0,1.0
2020-11-09,41.9547,41.9547,41.9547,41.9547,2,35.8514416179631,35.8514416179631,35.8514416179631,35.8514416179631,2.3404749213197,0.0,1.0
2020-11-10,41.96,41.96,41.96,41.96,1,35.8559706132979,35.8559706132979,35.8559706132979,35.8559706132979,1.17023746065985,0.0,1.0
2020-11-11,41.99,41.99,41.99,41.99,1,35.881606435948,35.881606435948,35.881606435948,35.881606435948,1.17023746065985,0.0,1.0
2020-11-12,42.12,42.12,42.12,42.12,0,35.9926950007652,35.9926950007652,35.9926950007652,35.9926950007652,0,0.0,1.0
2020-11-13,42.09,42.09,42.09,42.09,1,35.9670591781151,35.9670591781151,35.9670591781151,35.9670591781151,1.17023746065985,0.0,1.0
2020-11-16,42.095,42.095,42.095,42.095,1,35.9713318152234,35.9713318152234,35.9713318152234,35.9713318152234,1.17023746065985,0.0,1.0
2020-11-17,42.2,42.2,42.2,42.2,0,36.0610571944989,36.0610571944989,36.0610571944989,36.0610571944989,0,0.0,1.0
2020-11-18,42.22,42.22,42.22,42.22,1,36.0781477429323,36.0781477429323,36.0781477429323,36.0781477429323,1.17023746065985,0.0,1.0
2020-11-19,42.29,42.29,42.29,42.29,1,36.1379646624492,36.1379646624492,36.1379646624492,36.1379646624492,1.17023746065985,0.0,1.0
2020-11-20,42.33,42.33,42.33,42.33,1,36.172145759316,36.172145759316,36.172145759316,36.172145759316,1.17023746065985,0.0,1.0
2020-11-23,42.2902,42.2902,42.2902,42.2902,0,36.1381355679335,36.1381355679335,36.1381355679335,36.1381355679335,0,0.0,1.0
2020-11-24,42.26,42.26,42.26,42.26,0,36.1123288397991,36.1123288397991,36.1123288397991,36.1123288397991,0,0.0,1.0
2020-11-25,42.25,42.25,42.25,42.25,0,36.1037835655824,36.1037835655824,36.1037835655824,36.1037835655824,0,0.0,1.0
2020-11-27,42.31,42.31,42.31,42.31,0,36.1905616797805,36.1905616797805,36.1905616797805,36.1905616797805,0,0.041551,1.0
2020-11-30,42.34,42.34,42.34,42.34,0,36.2162226783717,36.2162226783717,36.2162226783717,36.2162226783717,0,0.0,1.0
2020-12-01,42.2103,42.2103,42.2103,42.2103,0,36.1052816277957,36.1052816277957,36.1052816277957,36.1052816277957,0,0.0,1.0
2020-12-02,42.18,42.18,42.18,42.18,0,36.0793640192186,36.0793640192186,36.0793640192186,36.0793640192186,0,0.0,1.0
2020-12-03,42.283,42.283,42.283,42.283,2,36.1674667810484,36.1674667810484,36.1674667810484,36.1674667810484,2.33817868727019,0.0,1.0
2020-12-04,42.1258,42.1258,42.1258,42.1258,1,36.0330031484305,36.0330031484305,36.0330031484305,36.0330031484305,1.1690893436351,0.0,1.0
2020-12-07,42.225,42.225,42.225,42.225,0,36.1178555171054,36.1178555171054,36.1178555171054,36.1178555171054,0,0.0,1.0
2020-12-08,42.245,42.245,42.245,42.245,10,36.1349628494995,36.1349628494995,36.1349628494995,36.1349628494995,11.690893436351,0.0,1.0
2020-12-09,42.155,42.155,42.155,42.155,10,36.057979853726,36.057979853726,36.057979853726,36.057979853726,11.6908934363509,0.0,1.0
2020-12-10,42.24,42.24,42.24,42.24,1,36.130686016401,36.130686016401,36.130686016401,36.130686016401,1.1690893436351,0.0,1.0
2020-12-11,42.29,42.29,42.29,42.29,0,36.1734543473863,36.1734543473863,36.1734543473863,36.1734543473863,0,0.0,1.0
2020-12-14,42.255,42.255,42.255,42.255,0,36.1435165156966,36.1435165156966,36.1435165156966,36.1435165156966,0,0.0,1.0
2020-12-15,42.2373,42.2373,42.2373,42.2373,0,36.1283765265278,36.1283765265278,36.1283765265278,36.1283765265278,0,0.0,1.0
2020-12-16,42.27,42.27,42.27,42.27,2,36.1563470149922,36.1563470149922,36.1563470149922,36.1563470149922,2.33817868727019,0.0,1.0
2020-12-17,42.25,42.25,42.25,42.25,2,36.1392396825981,36.1392396825981,36.1392396825981,36.1392396825981,2.33817868727019,0.0,1.0
2020-12-18,42.25,42.25,42.25,42.25,0,36.1392396825981,36.1392396825981,36.1392396825981,36.1392396825981,0,0.0,1.0
2020-12-21,42.28,42.28,42.28,42.28,0,36.1649006811893,36.1649006811893,36.1649006811893,36.1649006811893,0,0.0,1.0
2020-12-22,42.33,42.33,42.33,42.33,0,36.2076690121746,36.2076690121746,36.2076690121746,36.2076690121746,0,0.0,1.0
2020-12-23,42.2275,42.2275,42.2275,42.2275,150,36.1199939336547,36.1199939336547,36.1199939336547,36.1199939336547,175.363401545264,0.0,1.0
2020-12-24,42.2916,42.2916,42.2916,42.2916,150,36.1748229339779,36.1748229339779,36.1748229339779,36.1748229339779,175.363401545264,0.0,1.0
2020-12-28,42.3198,42.3198,42.3198,42.3198,75,36.1989442726536,36.1989442726536,36.1989442726536,36.1989442726536,87.6817007726322,0.0,1.0
2020-12-29,42.33,42.33,42.33,42.33,1,36.2076690121746,36.2076690121746,36.2076690121746,36.2076690121746,1.1690893436351,0.0,1.0
2020-12-30,41.99,42.11,41.92,42.11,1200,36.232549061042,36.3360952836504,36.1721470978538,36.3360952836504,1390.68327528129,0.369087,1.0
2020-12-31,42.0399,42.0399,42.0399,42.0399,1200,36.2756070319433,36.2756070319433,36.2756070319433,36.2756070319433,1390.68327528129,0.0,1.0
2021-01-04,42.01,42.01,42.01,42.01,1,36.24980676481,36.24980676481,36.24980676481,36.24980676481,1.15890272940108,0.0,1.0
2021-01-05,41.915,41.915,41.915,41.915,1,36.1678326719118,36.1678326719118,36.1678326719118,36.1678326719118,1.15890272940108,0.0,1.0
2021-01-06,41.6905,41.6905,41.6905,41.6905,2,35.9741149471153,35.9741149471153,35.9741149471153,35.9741149471153,2.31780545880215,0.0,1.0
2021-01-07,41.655,41.655,41.655,41.655,4,35.943482522927,35.943482522927,35.943482522927,35.943482522927,4.63561091760431,0.0,1.0
2021-01-08,41.605,41.605,41.605,41.605,4,35.9003382635068,35.9003382635068,35.9003382635068,35.9003382635068,4.63561091760431,0.0,1.0
2021-01-11,41.555,41.555,41.555,41.555,7,35.8571940040867,35.8571940040867,35.8571940040867,35.8571940040867,8.11231910580754,0.0,1.0
2021-01-12,41.565,41.565,41.565,41.565,7,35.8658228559707,35.8658228559707,35.8658228559707,35.8658228559707,8.11231910580754,0.0,1.0
2021-01-13,41.71,41.71,41.71,41.71,0,35.9909412082892,35.9909412082892,35.9909412082892,35.9909412082892,0,0.0,1.0
2021-01-14,41.6277,41.72,41.6277,41.72,200023,35.9199257572836,35.9995700601732,35.9199257572836,35.9995700601732,231807.200642992,0.0,1.0
2021-01-15,41.725,41.725,41.725,41.725,23,36.0038844861152,36.0038844861152,36.0038844861152,36.0038844861152,26.6547627762248,0.0,1.0
2021-01-19,41.745,41.745,41.745,41.745,11,36.0211421898833,36.0211421898833,36.0211421898833,36.0211421898833,12.7479300234118,0.0,1.0
2021-01-20,41.755,41.755,41.755,41.755,0,36.0297710417673,36.0297710417673,36.0297710417673,36.0297710417673,0,0.0,1.0
2021-01-21,41.69,41.69,41.69,41.69,0,35.9736835045211,35.9736835045211,35.9736835045211,35.9736835045211,0,0.0,1.0
2021-01-22,41.71,41.749,41.71,41.749,3544,35.9909412082892,36.0245937306369,35.9909412082892,36.0245937306369,4107.15127299741,0.0,1.0
2021-01-25,41.8053,41.8053,41.8,41.8,617402,36.073174166744,36.073174166744,36.0686008752454,36.0686008752454,715508.862937683,0.0,1.0
2021-01-26,41.8147,41.99,41.81,41.81,1086,36.0812852875149,36.232549061042,36.0772297271295,36.0772297271295,1258.56836412957,0.0,1.0
2021-01-27,41.82,42.05,41.82,41.88,6199,36.0858585790135,36.2843221723462,36.0858585790135,36.1376316903177,7184.03801955727,0.0,1.0
2021-01-28,41.7056,41.73,41.7056,41.73,516,36.0127808324076,36.0338502296183,36.0127808324076,36.0338502296183,597.568116168198,0.02971,1.0
2021-01-29,41.674,41.7089,41.674,41.7089,2219,35.98549423602,36.0156303820304,35.98549423602,36.0156303820304,2569.77451507215,0.0,1.0
2021-02-01,41.6961,41.75,41.66,41.66,406,36.0045775834936,36.051120227332,35.9734052376204,35.9734052376204,470.179564271877,0.0,1.0
2021-02-02,41.6355,41.69,41.6355,41.68,1275,35.9522494904211,35.999310234191,35.9522494904211,35.9906752353341,1476.54912425282,0.0,1.0
2021-02-03,41.6077,41.67,41.6077,41.67,2161,35.9282441935991,35.9820402364773,35.9282441935991,35.9820402364773,2502.60600589046,0.0,1.0
2021-02-04,41.565,41.61,41.54,41.54,291,35.8913727484804,35.9302302433362,35.8697852513383,35.8697852513383,337.000623652995,0.0,1.0
2021-02-05,41.5293,41.66,41.5293,41.63,2167,35.8605458025614,35.9734052376204,35.8605458025614,35.9475002410499,2509.55447235753,0.0,1.0
2021-02-08,41.5815,41.63,41.5815,41.606,1409,35.9056204965942,35.9475002410499,35.9056204965942,35.9267762437934,1631.73154201742,0.0,1.0
2021-02-09,41.615,41.79,41.591,41.65,2822,35.9345477427646,36.0856602227594,35.9138237455082,35.9647702387636,3268.0953950129,0.0,1.0
2021-02-10,41.68,41.68,41.68,41.68,585,35.9906752353341,35.9906752353341,35.9906752353341,35.9906752353341,677.475480539526,0.0,1.0
2021-02-11,41.608,41.608,41.321,41.57,2087,35.9285032435648,35.9285032435648,35.6806787763733,35.8956902479088,2416.90825279657,0.0,1.0
2021-02-12,41.4949,41.755,41.49,41.49,2285,35.8308414064939,36.0554377267605,35.826610257054,35.826610257054,2646.20764620994,0.0,1.0
2021-02-16,41.2809,41.2809,41.2809,41.2809,13,35.6460524309574,35.6460524309574,35.6460524309574,35.6460524309574,15.0550106786561,0.0,1.0
2021-02-17,41.3489,41.359,41.3489,41.359,355,35.7047704231839,35.7134917720294,35.7047704231839,35.7134917720294,411.117599301764,0.0,1.0
2021-02-18,41.3473,41.375,41.3473,41.375,127,35.7033888233668,35.7273077702003,35.7033888233668,35.7273077702003,147.075873553026,0.0,1.0
2021-02-19,41.21,41.25,41.21,41.25,50838,35.5848302890623,35.6193702844897,35.5848302890623,35.6193702844897,58874.3563755017,0.0,1.0
2021-02-22,41.082,41.18,41.082,41.18,100,35.4743023036947,35.5589252924918,35.4743023036947,35.5589252924918,115.807774451201,0.0,1.0
2021-02-23,41.0685,41.0685,41.0685,41.0685,60,35.462645055238,35.462645055238,35.462645055238,35.462645055238,69.4846646707206,0.0,1.0
2021-02-24,41.0077,41.009,41.0077,41.009,555,35.4101442621883,35.4112668120397,35.4101442621883,35.4112668120397,642.733148204167,0.0,1.0
2021-02-25,40.573,40.573,40.573,40.573,12,35.0633324856014,35.0633324856014,35.0633324856014,35.0633324856014,13.8856168391847,0.033065,1.0
2021-02-26,40.925,40.925,40.835,40.835,566,35.3675321512641,35.3675321512641,35.2897538276572,35.2897538276572,654.938260914879,0.0,1.0
2021-03-01,40.9199,40.93,40.9199,40.93,111,35.3631247129264,35.3718531692423,35.3631247129264,35.3718531692423,128.441955762459,0.0,1.0
2021-03-02,40.9479,40.97,40.9479,40.96,2670,35.3873224136041,35.4064213130676,35.3873224136041,35.3977792771112,3089.5497467186,0.0,1.0
2021-03-03,40.8508,40.885,40.8508,40.885,1147,35.3034082444682,35.3329640074388,35.3034082444682,35.3329640074388,1327.23354287874,0.0,1.0
2021-03-04,40.7219,40.85,40.681,40.85,2308,35.1920124009911,35.3027168815916,35.1566664739297,35.3027168815916,2670.66697206986,0.0,1.0
2021-03-05,40.6861,40.6861,40.65,40.65,156,35.1610739122675,35.1610739122675,35.1298761624651,35.1298761624651,180.513018909401,0.0,1.0
2021-03-08,40.5334,40.599,40.5334,40.599,246,35.0291100232144,35.0858017790879,35.0291100232144,35.0858017790879,284.655145203287,0.0,1.0
2021-03-09,40.655,40.66,40.655,40.6587,1981,35.1341971804433,35.1385181984215,35.1341971804433,35.1373947337471,2292.28391320208,0.0,1.0
2021-03-10,40.7092,40.7092,40.66,40.66,662,35.1810370153266,35.1810370153266,35.1385181984215,35.1385181984215,766.023195628357,0.0,1.0
2021-03-11,40.713,40.7212,40.7,40.7,752,35.18432098899,35.1914074584742,35.1730863422468,35.1730863422468,870.165321922243,0.0,1.0
2021-03-12,40.4926,40.501,40.4926,40.501,500,34.9938505165126,35.0011098267159,34.9938505165126,35.0011098267159,578.567368299363,0.0,1.0
2021-03-15,40.5671,40.58,40.5671,40.57,1614,35.0582336843872,35.0693819107708,35.0582336843872,35.0607398748145,1867.61546487035,0.0,1.0
2021-03-16,40.5229,40.56,40.5229,40.53,2219,35.0200358854602,35.0520978388582,35.0200358854602,35.0261717309892,2567.68198051258,0.0,1.0
2021-03-17,40.4926,40.4926,40.41,40.43,1932,34.9938505165126,34.9938505165126,34.9224672995133,34.939751371426,2235.58431110874,0.0,1.0
2021-03-18,40.3325,40.34,40.3281,40.34,737,34.8554915208518,34.861973047819,34.851689025031,34.861973047819,852.808300873262,0.0,1.0
2021-03-19,40.4034,40.475,40.4034,40.41,2027,34.9167635557821,34.9786405332294,34.9167635557821,34.9224672995133,2345.51211108562,0.0,1.0
2021-03-22,40.5034,40.53,40.5034,40.505,1724,35.0031839153454,35.0261717309892,35.0031839153454,35.0045666410984,1994.90028589621,0.0,1.0
2021-03-23,40.6205,40.6205,40.575,40.575,207,35.104382156394,35.104382156394,35.0650608927927,35.0650608927927,239.526890475936,0.0,1.0
2021-03-24,40.6539,40.6539,40.6105,40.6105,249,35.1332465564881,35.1332465564881,35.0957401204376,35.0957401204376,288.126549413083,0.0,1.0
2021-03-25,40.617,40.617,40.617,40.617,78,35.1013574438092,35.1013574438092,35.1013574438092,35.1013574438092,90.2565094547009,0.0,1.0
2021-03-26,40.5347,40.567,40.5347,40.56,2785,35.0302334878887,35.0581472640276,35.0302334878887,35.0520978388582,3222.62024142745,0.0,1.0
2021-03-29,40.4511,40.52,40.428,40.52,1178,34.9579860672938,35.0175296950329,34.9380229642347,35.0175296950329,1363.1047197133,0.0,1.0
2021-03-30,40.4744,40.4744,40.421,40.421,320,35.0142016469861,35.0142016469861,34.9680055732222,34.9680055732222,369.901565387108,0.041749,1.0
2021-03-31,40.4713,40.4713,40.47,40.47,918,35.0115198524418,35.0115198524418,35.0103952289232,35.0103952289232,1061.15511570426,0.0,1.0
2021-04-01,40.6441,40.79,40.6441,40.649,1406,35.1610082709137,35.2872256335008,35.1610082709137,35.1652472364838,1625.2550029196,0.0,1.0
2021-04-05,40.5527,40.58,40.5527,40.58,335,35.0819385866062,35.1055556804967,35.0819385866062,35.1055556804967,387.240701264628,0.0,1.0
2021-04-06,40.71,40.74,40.71,40.74,384,35.2180180323564,35.2439708827855,35.2180180323564,35.2439708827855,443.881878464529,0.0,1.0
2021-04-07,40.65,40.71,40.65,40.65,1590,35.1661123314981,35.2180180323564,35.1661123314981,35.1661123314981,1837.94840301719,0.0,1.0
2021-04-08,40.73,40.9,40.73,40.75,6912,35.2353199326425,35.3823860850743,35.2353199326425,35.2526218329286,7989.87381236151,0.0,1.0
2021-04-09,40.67,40.68,40.67,40.68,506,35.1834142317842,35.1920651819272,35.1834142317842,35.1920651819272,584.906850268363,0.0,1.0
2021-04-12,40.684,40.7,40.684,40.699,1371,35.1955255619844,35.2093670822133,35.1955255619844,35.208501987199,1584.79701920539,0.0,1.0
2021-04-13,40.7983,40.809,40.7983,40.809,239,35.2944059221195,35.3036624387726,35.2944059221195,35.3036624387726,276.270231648496,0.0,1.0
2021-04-14,40.7613,40.79,40.75,40.79,1731,35.2623974065902,35.2872256335008,35.2526218329286,35.2872256335008,2000.93628026588,0.0,1.0
2021-04-15,40.99,40.99,40.82,40.99,3350,35.4602446363618,35.4602446363618,35.3131784839299,35.4602446363618,3872.40701264628,0.0,1.0
2021-04-16,40.8142,40.85,40.74,40.85,1457,35.3081609328469,35.3391313343591,35.2439708827855,35.3391313343591,1684.20806490318,0.0,1.0
2021-04-19,40.78,40.8,40.77,40.77,834,35.2785746833577,35.2958765836438,35.2699237332147,35.2699237332147,964.055954790149,0.0,1.0
2021-04-20,40.8586,40.8586,40.852,40.852,594,35.3465711514821,35.3465711514821,35.3408615243877,35.3408615243877,686.629780749818,0.0,1.0
2021-04-21,40.89,40.89,40.8503,40.855,958,35.3737351349313,35.3737351349313,35.3393908628633,35.3434568094306,1107.39281137765,0.0,1.0
2021-04-22,40.8861,40.89,40.825,40.85,3082,35.3703612643755,35.3737351349313,35.3175039590014,35.3391313343591,3562.61445163458,0.0,1.0
2021-04-23,40.8852,40.8852,40.725,40.87,2408,35.3695826788626,35.3695826788626,35.2309944575709,35.3564332346452,2783.50927953798,0.0,1.0
2021-04-26,40.8768,40.95,40.8768,40.905,1297,35.3623158807424,35.4256408357896,35.3623158807424,35.3867115601458,1499.25728220962,0.0,1.0
2021-04-27,40.7661,40.8,40.7661,40.799,646,35.2665498626589,35.2958765836438,35.2665498626589,35.2950114886295,746.738785125223,0.0,1.0
2021-04-28,40.8104,40.8104,40.755,40.755,183,35.3048735717926,35.3048735717926,35.2569473080001,35.2569473080001,211.537457705752,0.0,1.0
2021-04-29,40.735,40.735,40.671,40.671,327,35.2718831734221,35.2718831734221,35.2164664427703,35.2164664427703,377.647684261925,0.037265,1.0
2021-04-30,40.8017,40.81,40.8017,40.81,400,35.3296377973982,35.3368246546546,35.3296377973982,35.3368246546546,461.954353837217,0.0,1.0
2021-05-03,40.85,40.85,40.82,40.84,1105,35.3714601113119,35.3714601113119,35.3454835188189,35.3628012471476,1276.14890247531,0.0,1.0
2021-05-04,40.8535,40.89,40.8535,40.889,1128,35.3744907137694,35.4060955679693,35.3744907137694,35.4052296815528,1302.71127782095,0.0,1.0
2021-05-05,40.8736,40.875,40.855,40.875,860,35.3918950307398,35.3931072717228,35.3757895433941,35.3931072717228,993.201860750016,0.0,1.0
2021-05-06,40.9047,40.929,40.9047,40.929,200,35.4188240982908,35.4398651382102,35.4188240982908,35.4398651382102,230.977176918609,0.0,1.0
2021-05-07,40.8982,40.91,40.8982,40.909,1904,35.413195836584,35.4234132962979,35.413195836584,35.4225474098815,2198.90272426516,0.0,1.0
2021-05-10,40.82,40.85,40.8101,40.8101,3244,35.3454835188189,35.3714601113119,35.3369112432962,35.3369112432962,3746.44980961983,0.0,1.0
2021-05-11,40.739,40.75,40.72,40.72,152501,35.2753467190878,35.2848714696686,35.2588948771755,35.2588948771755,176121.252286324,0.0,1.0
2021-05-12,40.5896,40.61,40.5896,40.61,1482,35.1459832884726,35.1636473713679,35.1459832884726,35.1636473713679,1711.54088096689,0.0,1.0
2021-05-13,40.6819,40.6819,40.67,40.67,1197,35.2259046047094,35.2259046047094,35.2156005563539,35.2156005563539,1382.39840385787,0.0,1.0
2021-05-14,40.7545,40.7545,40.7266,40.74,1460,35.2887679585425,35.2887679585425,35.264609727524,35.2762126055042,1686.13339150584,0.0,1.0
2021-05-17,40.7143,40.715,40.7,40.7,2185,35.2539593246019,35.2545654450934,35.2415771488469,35.2415771488469,2523.4256578358,0.0,1.0
2021-05-18,40.7088,40.725,40.69,40.72,1609,35.2491969493115,35.2632243092577,35.2329182846825,35.2588948771755,1858.21138831021,0.0,1.0
2021-05-19,40.6372,40.69,40.6,40.69,990,35.1871994818949,35.2329182846825,35.1549885072035,35.2329182846825,1143.33702574711,0.0,1.0
2021-05-20,40.7654,40.7654,40.76,40.76,784,35.2982061204816,35.2982061204816,35.2935303338329,35.2935303338329,905.430533520947,0.0,1.0
2021-05-21,40.77,40.77,40.77,40.77,150,35.3021891979972,35.3021891979972,35.3021891979972,35.3021891979972,173.232882688957,0.0,1.0
2021-05-24,40.8232,40.825,40.8,40.811,1051,35.3482543553515,35.3498129509011,35.3281657904902,35.337690541071,1213.78506470729,0.0,1.0
2021-05-25,40.9316,40.94,40.9199,40.939,1379,35.4421164428929,35.4493898887909,35.4319855718206,35.4485240023745,1592.58763485381,0.0,1.0
2021-05-26,40.89,40.909,40.85,40.88,5306,35.4060955679693,35.4225474098815,35.3714601113119,35.3974367038049,6127.82450365068,0.0,1.0
2021-05-27,40.7708,40.82,40.7501,40.82,2712,35.3351586891894,35.3777992507557,35.3172184529206,35.3777992507557,3129.18955798629,0.037276,1.0
2021-05-28,40.813,40.86,40.813,40.84,1384,35.3717325041914,35.4124663739803,35.3717325041914,35.395132812368,1596.90204581601,0.0,1.0
2021-06-01,40.8,40.81,40.76,40.76,1067,35.3604656891433,35.3691324699495,35.3257985659187,35.3257985659187,1231.13763214284,0.0,1.0
2021-06-02,40.8498,40.8498,40.81,40.8495,2170,35.403626257558,35.403626257558,35.3691324699495,35.4033662541339,2503.81317877222,0.0,1.0
2021-06-03,40.7452,40.7452,40.7452,40.7452,99,35.3129717303256,35.3129717303256,35.3129717303256,35.3129717303256,114.229264837995,0.0,1.0
2021-06-04,40.9303,40.96,40.9133,40.92,1463,35.4733938430477,35.4991341820419,35.4586603156772,35.4644670588173,1688.05469149482,0.0,1.0
2021-06-07,40.88,40.88,40.88,40.88,115,35.4297999355927,35.4297999355927,35.4297999355927,35.4297999355927,132.690560165348,0.0,1.0
2021-06-08,40.9693,40.9693,40.955,40.955,1449,35.5071942881917,35.5071942881917,35.4948007916389,35.4948007916389,1671.90105808338,0.0,1.0
2021-06-09,41.0455,41.08,41.0455,41.079,1412,35.5732351579346,35.6031355517159,35.5732351579346,35.6022688736353,1629.20931263888,0.0,1.0
2021-06-10,41.1226,41.1226,41.0099,41.02,2761,35.6400560379502,35.6400560379502,35.5423814182647,35.5511348668789,3185.72727492631,0.0,1.0
2021-06-11,41.0939,41.119,41.0899,41.1,1402,35.6151823770365,35.6369359968599,35.611715664714,35.6204691133282,1617.67100305928,0.0,1.0
2021-06-14,41.0151,41.05,41.0151,41.05,416,35.5468881442839,35.5771352092974,35.5468881442839,35.5771352092974,479.993678511172,0.0,1.0
2021-06-15,41.0385,41.05,41.01,41.01,1926,35.5671684113703,35.5771352092974,35.5424680860728,35.5424680860728,2222.27842503009,0.0,1.0
2021-06-16,40.8902,41.08,40.8902,41.06,5552,35.4386400520149,35.6031355517159,35.4386400520149,35.5858019901036,6406.06947859142,0.0,1.0
2021-06-17,41.0455,41.1,40.98,40.98,538,35.5732351579346,35.6204691133282,35.5164677436543,35.5164677436543,620.761055382238,0.0,1.0
2021-06-18,41.1782,41.18,41.1782,41.179,876,35.6882433392324,35.6898033597775,35.6882433392324,35.6889366816969,1010.75591917256,0.0,1.0
2021-06-21,41.0361,41.0621,41.03,41.03,323,35.5650883839768,35.5876220140729,35.5598016476851,35.5598016476851,372.687399420935,0.0,1.0
2021-06-22,41.0951,41.0951,40.99,40.99,715,35.6162223907332,35.6162223907332,35.5251345244604,35.5251345244604,824.989134941077,0.0,1.0
2021-06-23,41.0506,41.059,41.0506,41.054,1058,35.5776552161458,35.584935312023,35.5776552161458,35.5806019216199,1220.7531535212,0.0,1.0
2021-06-24,41.0761,41.1,41.073,41.08,1594,35.5997555072015,35.6204691133282,35.5970688051516,35.6031355517159,1839.20654698752,0.0,1.0
2021-06-25,41.0,41.0,40.95,40.95,553,35.5338013052666,35.5338013052666,35.4904674012358,35.4904674012358,638.06851975163,0.0,1.0
2021-06-28,41.1307,41.1307,41.121,41.121,890,35.6470761304031,35.6470761304031,35.6386693530212,35.6386693530212,1026.909552584,0.0,1.0
2021-06-29,41.0907,41.1,41.08,41.081,493,35.6493459602963,35.6574144263344,35.6400628864675,35.6409304634609,568.249277912745,0.042619,1.0
2021-06-30,41.1424,41.159,41.1424,41.159,519,35.694199690852,35.7086014689415,35.694199690852,35.7086014689415,598.217799668793,0.0,1.0
2021-07-01,41.0901,41.0901,41.061,41.061,296,35.6488254141003,35.6488254141003,35.623578923594,35.623578923594,341.180093838078,0.0,1.0
2021-07-02,41.1884,41.19,41.1884,41.189,330,35.7341082325457,35.7354963557351,35.7341082325457,35.7346287787418,380.369699211371,0.0,1.0
2021-07-06,41.3202,41.3202,41.309,41.309,164,35.8484548802682,35.8484548802682,35.8387380179427,35.8387380179427,189.03221415353,0.0,1.0
2021-07-07,41.3885,41.3885,41.3885,41.3885,6,35.9077103889134,35.9077103889134,35.9077103889134,35.9077103889134,6.91581271293401,0.0,1.0
2021-07-08,41.4234,41.43,41.4234,41.429,440,35.937988825981,35.943714834137,35.937988825981,35.9428472571437,507.159598948494,0.0,1.0
2021-07-09,41.2601,41.2601,41.2601,41.2601,74,35.7963135029683,35.7963135029683,35.7963135029683,35.7963135029683,85.2950234595196,0.0,1.0
2021-07-12,41.2701,41.29,41.2701,41.2899,1037,35.8049892729017,35.8222540550692,35.8049892729017,35.8221672973699,1195.28296388543,0.0,1.0
2021-07-13,41.17,41.17,41.17,41.17,1,35.7181448158683,35.7181448158683,35.7181448158683,35.7181448158683,1.15263545215567,0.0,1.0
2021-07-14,41.3299,41.3299,41.29,41.29,2634261,35.8568703771036,35.8568703771036,35.8222540550692,35.8222540550692,3036342.61883104,0.0,1.0
2021-07-15,41.3963,41.3963,41.31,41.375,4104,35.9144774894614,35.9144774894614,35.8396055949361,35.8959980995033,4730.41589564687,0.0,1.0
2021-07-16,41.3481,41.354,41.3481,41.354,523,35.8726602783824,35.8777789826431,35.8726602783824,35.8777789826431,602.828341477415,0.0,1.0
2021-07-19,41.583,41.6,41.51,41.581,1718,36.0764541141183,36.0912029230051,36.0131209936044,36.0747189601316,1980.22770680344,0.0,1.0
2021-07-20,41.5089,41.519,41.5089,41.514,313,36.0121666589117,36.0209291865444,36.0121666589117,36.0165913015777,360.774896524724,0.0,1.0
2021-07-21,41.3498,41.39,41.3498,41.39,1522,35.8741351592711,35.9090117544034,35.8741351592711,35.9090117544034,1754.31115818093,0.0,1.0
2021-07-22,41.4849,41.4849,41.4849,41.4849,70,35.9913448110715,35.9913448110715,35.9913448110715,35.9913448110715,80.6844816508969,0.0,1.0
2021-07-23,41.45,41.45,41.449,41.449,524,35.9610663740039,35.9610663740039,35.9601987970105,35.9601987970105,603.98097692957,0.0,1.0
2021-07-26,41.4284,41.49,41.4284,41.48,1558,35.9423267109477,35.9957694537375,35.9423267109477,35.9870936838041,1795.80603445853,0.0,1.0
2021-07-27,41.5302,41.5302,41.51,41.511,436,36.0306460488699,36.0306460488699,36.0131209936044,36.0139885705977,502.549057139871,0.0,1.0
2021-07-28,41.5508,41.6,41.47,41.47,3720,36.0485181349327,36.0912029230051,35.9784179138707,35.9784179138707,4287.80388201909,0.0,1.0
2021-07-29,41.4683,41.4683,41.4449,41.46,2214,36.0016542284834,36.0016542284834,35.9813389826463,35.9944483934215,2550.18326706116,0.028483,1.0
2021-07-30,41.5243,41.5301,41.51,41.51,798,36.0502719108285,36.0553073136429,36.0378570383725,36.0378570383725,919.171746664323,0.0,1.0
2021-08-02,41.6281,41.6281,41.611,41.611,244,36.140388257747,36.140388257747,36.1255425011737,36.1255425011737,281.050007751998,0.0,1.0
2021-08-03,41.61,41.61,41.6,41.601,1484,36.1246743282747,36.1246743282747,36.1159925992845,36.1168607721835,1709.3369323933,0.0,1.0
2021-08-04,41.6199,41.68,41.6199,41.68,264,36.133269239975,36.1854464312062,36.133269239975,36.1854464312062,304.086893633309,0.0,1.0
2021-08-05,41.5323,41.56,41.5323,41.56,432,36.0572172940207,36.0812656833236,36.0572172940207,36.0812656833236,497.596735036325,0.0,1.0
2021-08-06,41.3411,41.3411,41.3411,41.3411,42,35.8912226357279,35.8912226357279,35.8912226357279,35.8912226357279,48.3774603507537,0.0,1.0
2021-08-09,41.2852,41.36,41.2852,41.36,324,35.8426917706726,35.9076311035194,35.8426917706726,35.9076311035194,373.197551277243,0.0,1.0
2021-08-10,41.22,41.26,41.22,41.26,1931,35.7860868976564,35.8208138136172,35.7860868976564,35.8208138136172,2224.21133184061,0.0,1.0
2021-08-11,41.2671,41.28,41.2671,41.279,626,35.8269778412003,35.8381772715977,35.8269778412003,35.8373090986986,721.054528085044,0.0,1.0
2021-08-12,41.2528,41.2528,41.229,41.229,850,35.8145629687443,35.8145629687443,35.7939004537476,35.7939004537476,979.06764995573,0.0,1.0
2021-08-13,41.3902,41.3902,41.3,41.3,132,35.9338499250698,35.9338499250698,35.8555407295781,35.8555407295781,152.043446816655,0.0,1.0
2021-08-16,41.4279,41.48,41.4279,41.48,1256,35.9665800433629,36.0118118514019,35.9665800433629,36.0118118514019,1446.71643334635,0.0,1.0
2021-08-17,41.3908,41.413,41.3908,41.411,1747,35.9343708288092,35.9536442671675,35.9343708288092,35.9519079213694,2012.27198173254,0.0,1.0
2021-08-18,41.3811,41.387,41.3811,41.387,713,35.9259495516887,35.9310717717929,35.9259495516887,35.9310717717929,821.264981668748,0.0,1.0
2021-08-19,41.45,41.45,41.45,41.45,195,35.9857666644313,35.9857666644313,35.9857666644313,35.9857666644313,224.609637342785,0.0,1.0
2021-08-20,41.4442,41.4442,41.43,41.43,1132,35.980731261617,35.980731261617,35.9684032064508,35.9684032064508,1303.88774088222,0.0,1.0
2021-08-23,41.4668,41.4668,41.45,41.45,747,36.0003519691348,36.0003519691348,35.9857666644313,35.9857666644313,860.427687666978,0.0,1.0
2021-08-24,41.4,41.429,41.4,41.425,2097,35.9423580194802,35.9675350335518,35.9423580194802,35.9640623419557,2415.41748465549,0.0,1.0
2021-08-25,41.3274,41.3274,41.311,41.311,127,35.8793286670113,35.8793286670113,35.8650906314673,35.8650906314673,146.284225346327,0.0,1.0
2021-08-26,41.3391,41.3391,41.326,41.326,607,35.8894862899298,35.8894862899298,35.8781132249526,35.8781132249526,699.169486497799,0.0,1.0
2021-08-27,41.4553,41.4553,41.4553,41.4553,147,35.9903679807961,35.9903679807961,35.9903679807961,35.9903679807961,169.321111227638,0.0,1.0
2021-08-30,41.4668,41.4668,41.41,41.41,3909,36.0349799133852,36.0349799133852,35.9856202603837,35.9856202603837,4498.23259481797,0.039886,1.0
2021-08-31,41.4079,41.48,41.39,41.48,590,35.9837953436354,36.0464508186602,35.9682401008762,36.0464508186602,678.935080824406,0.0,1.0
2021-09-01,41.4184,41.44,41.41,41.44,885,35.9929199273769,36.0116904996451,35.9856202603837,36.0116904996451,1018.40262123661,0.0,1.0
2021-09-02,41.4454,41.4454,41.42,41.421,2366,36.0163831427121,36.0163831427121,35.9943103401375,35.9951793481129,2722.64474784838,0.0,1.0
2021-09-03,41.38,41.38,41.3727,41.3799,1005,35.9595500211224,35.9595500211224,35.9532062629022,35.9594631203249,1156.49111225174,0.0,1.0
2021-09-07,41.2804,41.291,41.2804,41.291,504,35.8729968267748,35.8822083113138,35.8729968267748,35.8822083113138,579.97166226356,0.0,1.0
2021-09-08,41.3662,41.38,41.3662,41.377,1919,35.9475577110622,35.9595500211224,35.9475577110622,35.9569429971963,2208.26511881701,0.0,1.0
2021-09-09,41.4752,41.499,41.4752,41.49,201,36.0422795803784,36.0629619701923,36.0422795803784,36.055140898414,231.298222450348,0.0,1.0
2021-09-10,41.4002,41.4016,41.4,41.401,398,35.977103982225,35.9783205933906,35.97693018063,35.9777991886054,457.993495200193,0.0,1.0
2021-09-13,41.4601,41.48,41.46,41.479,1331,36.0291575599502,36.0464508186602,36.0290706591526,36.0455818106848,1531.63151284285,0.0,1.0
2021-09-14,41.5509,41.559,41.5509,41.559,463,36.1080634841144,36.115102448715,36.1080634841144,36.115102448715,532.79142783339,0.0,1.0
2021-09-15,41.51,41.51,41.4977,41.4977,330,36.0725210579215,36.0725210579215,36.0618322598244,36.0618322598244,379.743350291617,0.0,1.0
2021-09-16,41.4499,41.4499,41.4499,41.4499,330,36.0202936786013,36.0202936786013,36.0202936786013,36.0202936786013,379.743350291617,0.0,1.0
2021-09-17,41.39,41.4,41.39,41.4,2681,35.9682401008762,35.97693018063,35.9682401008762,35.97693018063,3085.1270367631,0.0,1.0
2021-09-20,41.4911,41.51,41.4911,41.51,622,36.0560968071869,36.0725210579215,36.0560968071869,36.0725210579215,715.75867842844,0.0,1.0
2021-09-21,41.4735,41.48,41.461,41.461,848,36.0408022668202,36.0464508186602,36.029939667128,36.029939667128,975.825336506943,0.0,1.0
2021-09-22,41.5111,41.52,41.47,41.47,760,36.0734769666944,36.0812111376753,36.0377607389064,36.0377607389064,874.560443095845,0.0,1.0
2021-09-23,41.2957,41.34,41.2957,41.34,950,35.8862926487981,35.9247897021073,35.8862926487981,35.9247897021073,1093.20055386981,0.0,1.0
2021-09-24,41.23,41.23,41.2101,41.2101,821,35.8291988248158,35.8291988248158,35.8119055661058,35.8119055661058,944.755426028537,0.0,1.0
2021-09-27,41.1937,41.21,41.18,41.18,341,35.7976538353096,35.8118186653082,35.7857484260469,35.7857484260469,392.401461968004,0.0,1.0
2021-09-28,41.0163,41.06,41.0163,41.041,378,35.6434918204776,35.6814674690016,35.6434918204776,35.6649563174694,434.97874669767,0.0,1.0
2021-09-29,40.9915,40.9915,40.9915,40.9915,35,35.6556796573323,35.6556796573323,35.6556796573323,35.6556796573323,40.2376988403575,0.038825,1.0
2021-09-30,40.9966,40.9966,40.9966,40.9966,197,35.6601157957086,35.6601157957086,35.6601157957086,35.6601157957086,226.480762044298,0.0,1.0
2021-10-01,41.126,41.1299,41.06,41.06,342,35.7726719341192,35.7760642752305,35.7152630845435,35.7152630845435,393.179800097208,0.0,1.0
2021-10-04,41.081,41.1025,41.081,41.1025,162,35.7335295366812,35.752230904346,35.7335295366812,35.752230904346,186.243063203941,0.0,1.0
2021-10-05,40.9826,40.99,40.98,40.99,2154,35.6479381609501,35.654374910751,35.6456766002092,35.654374910751,2476.34295148943,0.0,1.0
2021-10-06,40.9982,40.9982,40.97,40.971,757,35.6615075253953,35.6615075253953,35.6369782896675,35.6378481207216,870.283943490019,0.0,1.0
2021-10-07,40.88,40.91,40.88,40.91,4987,35.5586934947915,35.5847884264168,35.5586934947915,35.5847884264168,5733.2972604818,0.0,1.0
2021-10-08,40.8025,40.8067,40.8,40.8001,1355,35.4912815880927,35.4949348785202,35.4891070104572,35.4891939935626,1557.77376939098,0.0,1.0
2021-10-11,40.7484,40.7484,40.7484,40.7484,153,35.4442237280616,35.4442237280616,35.4442237280616,35.4442237280616,175.896226359278,0.0,1.0
2021-10-12,40.8959,40.8959,40.8959,40.8959,172,35.5725238085529,35.5725238085529,35.5725238085529,35.5725238085529,197.7395485869,0.0,1.0
2021-10-13,40.9693,40.9693,40.9693,40.9693,67,35.6363694079295,35.6363694079295,35.6363694079295,35.6363694079295,77.0264520658274,0.0,1.0
2021-10-14,41.0426,41.0426,41.02,41.0399,2331,35.7001280242008,35.7001280242008,35.6804698423764,35.6977794803545,2679.83074276781,0.0,1.0
2021-10-15,40.9581,40.9581,40.89,40.95,2293,35.6266273001227,35.6266273001227,35.5673918053332,35.6195816685839,2636.14409831257,0.0,1.0
2021-10-18,40.9461,40.9461,40.9461,40.9461,153,35.6161893274726,35.6161893274726,35.6161893274726,35.6161893274726,175.896226359277,0.0,1.0
2021-10-19,40.8204,40.8493,40.8204,40.831,4198,35.5068515639624,35.5319896814282,35.5068515639624,35.5160717731367,4826.22456376632,0.0,1.0
2021-10-20,40.7974,40.839,40.7974,40.839,259,35.4868454497164,35.5230304215702,35.4868454497164,35.5230304215702,297.758971418646,0.0,1.0
2021-10-21,40.725,40.73,40.72,40.72,1093,35.4238696813939,35.4282188366648,35.419520526123,35.419520526123,1256.56585235745,0.0,1.0
2021-10-22,40.7993,40.7993,40.76,40.76,1959,35.4884981287193,35.4884981287193,35.4543137682901,35.4543137682901,2252.16148652173,0.0,1.0
2021-10-25,40.83,40.86,40.821,40.84,1911,35.5152019420826,35.5412968737079,35.507373462595,35.5239002526243,2196.97835668352,0.0,1.0
2021-10-26,40.895,40.895,40.85,40.85,226,35.5717409606041,35.5717409606041,35.5325985631661,35.5325985631661,259.82056965488,0.0,1.0
2021-10-27,41.0653,41.12,41.0653,41.0769,482,35.7198731891306,35.7674529477941,35.7198731891306,35.7299632293591,554.130595458639,0.0,1.0
2021-10-28,40.95,40.99,40.95,40.969,2324,35.6535859739849,35.6884124315907,35.6535859739849,35.6701285413477,2669.23501241756,0.039093,1.0
2021-10-29,40.9641,40.97,40.9517,40.969,915,35.6658623002909,35.6709992027878,35.6550660984331,35.6701285413477,1050.92514473411,0.0,1.0
2021-11-01,40.9189,40.92,40.8553,40.88,1752,35.6265084031963,35.6274661307805,35.571134335603,35.5926396731746,2012.2632279499,0.0,1.0
2021-11-02,40.9916,41.01,40.9657,40.9657,863,35.689805489895,35.7058256603936,35.6672553585952,35.6672553585952,991.200437055228,0.0,1.0
2021-11-03,40.9393,40.9699,40.88,40.95,3197,35.6442698965753,35.6709121366438,35.5926396731746,35.6535859739849,3671.92097018027,0.0,1.0
2021-11-04,41.0522,41.059,41.01,41.01,822,35.7425675731678,35.7484880709608,35.7058256603936,35.7058256603936,944.109802154576,0.0,1.0
2021-11-05,41.2484,41.2484,41.21,41.23,2870,35.9133913477245,35.9133913477245,35.8799579484229,35.8973711772258,3296.34444304578,0.0,1.0
2021-11-08,41.185,41.185,41.17,41.171,292,35.8581914124192,35.8581914124192,35.845131490817,35.8460021522572,335.377204658316,0.0,1.0
2021-11-09,41.265,41.2812,41.265,41.27,4679,35.9278443276309,35.9419490429613,35.9278443276309,35.9321976348316,5374.0751390283,0.0,1.0
2021-11-10,40.99,41.05,40.99,41.05,1222,35.6884124315907,35.7406521179995,35.6884124315907,35.7406521179995,1403.53063045364,0.0,1.0
2021-11-11,40.915,40.96,40.915,40.959,806,35.6231128235798,35.6622925883863,35.6231128235798,35.6614219269462,925.732969022612,0.0,1.0
2021-11-12,40.8994,40.97,40.8701,40.97,3432,35.6095305051135,35.6709992027878,35.5840201249172,35.6709992027878,3941.83070680596,0.0,1.0
2021-11-15,40.7577,40.785,40.7577,40.785,282,35.4861577790448,35.5099268363608,35.4861577790448,35.5099268363608,323.891683950839,0.0,1.0
2021-11-16,40.745,40.78,40.745,40.7475,529,35.4751003787549,35.50557352916,35.4751003787549,35.4772770323553,607.584045425512,0.0,1.0
2021-11-17,40.8301,40.8301,40.82,40.82,1200,35.5491936673114,35.5491936673114,35.5403999867659,35.5403999867659,1378.26248489719,0.0,1.0
2021-11-18,40.86,40.88,40.86,40.88,1499,35.5752264443717,35.5926396731746,35.5752264443717,35.5926396731746,1721.67955405074,0.0,1.0
2021-11-19,40.95,41.0,40.95,40.98,881,35.6535859739849,35.6971190459922,35.6535859739849,35.6797058171893,1011.87437432869,0.0,1.0
2021-11-22,40.7305,40.88,40.7101,40.855,1361,35.4624757878728,35.5926396731746,35.4447142944938,35.570873137171,1563.17936828756,0.0,1.0
2021-11-23,40.5937,40.631,40.5937,40.601,1292,35.3433693028608,35.3758449745783,35.3433693028608,35.3497251313739,1483.92927540597,0.0,1.0
2021-11-24,40.6601,40.6601,40.65,40.65,816,35.4011812224865,35.4011812224865,35.392387541941,35.392387541941,937.218489730089,0.0,1.0
2021-11-26,40.9266,40.9266,40.9266,40.9266,816,35.6332124962855,35.6332124962855,35.6332124962855,35.6332124962855,937.218489730088,0.0,1.0
2021-11-29,40.905,40.91,40.88,40.88,2429,35.651867288302,35.656225174537,35.6300778571272,35.6300778571272,2786.90157226635,0.043026,1.0
2021-11-30,40.985,41.088,40.9636,41.088,3745,35.7215934680616,35.811365924502,35.7029417149759,35.811365924502,4296.80789960373,0.0,1.0
2021-12-01,40.9562,40.99,40.9562,40.99,197,35.6964920433481,35.7259513542965,35.6964920433481,35.7259513542965,226.027011007192,0.0,1.0
2021-12-02,40.9532,40.98,40.925,40.925,2387,35.6938773116072,35.7172355818266,35.6692988332419,35.6692988332419,2738.7130724577,0.0,1.0
2021-12-03,41.1232,41.22,41.1232,41.2,3698,35.8420454435962,35.9264141211052,35.8420454435962,35.9089825761654,4242.88267362739,0.0,1.0
2021-12-06,40.9775,40.9999,40.93,40.93,1509,35.7150566387091,35.7345799690418,35.6736567194769,35.6736567194769,1731.34395741042,0.0,1.0
2021-12-07,40.9449,40.9449,40.92,40.92,235,35.6866432204571,35.6866432204571,35.6649409470069,35.6649409470069,269.626129881676,0.0,1.0
2021-12-08,40.8348,40.87,40.83,40.85,2657,35.590682565563,35.6213620846572,35.5864989947775,35.6039305397173,3048.49628551325,0.0,1.0
2021-12-09,40.8582,40.91,40.8582,40.909,543,35.6110774731427,35.656225174537,35.6110774731427,35.65535359729,623.008461811702,0.0,1.0
2021-12-10,40.855,40.9117,40.855,40.9117,218,35.6082884259523,35.6577068558569,35.6082884259523,35.6577068558569,250.121260911512,0.0,1.0
2021-12-13,40.99,40.99,40.96,40.96,156,35.7259513542965,35.7259513542965,35.6998040368867,35.6998040368867,178.985856432092,0.0,1.0
2021-12-14,40.9247,40.9247,40.881,40.881,983,35.6690373600678,35.6690373600678,35.6309494343742,35.6309494343742,1127.84036456888,0.0,1.0
2021-12-15,40.8799,40.8799,40.77,40.83,3112,35.6299906994025,35.6299906994025,35.5342043599578,35.5864989947775,3570.53836677351,0.0,1.0
2021-12-16,40.925,40.925,40.85,40.85,349,35.6692988332419,35.6692988332419,35.6039305397173,35.6039305397173,400.423486505127,0.0,1.0
2021-12-17,40.84,40.84,40.8,40.81,691,35.7214226389212,35.7214226389212,35.6864359370221,35.6951826124969,790.014448339795,0.144804,1.0
2021-12-20,40.7652,40.83,40.73,40.83,545,35.65599750637,35.7126759634464,35.6252092086988,35.7126759634464,623.093884725309,0.0,1.0
2021-12-21,40.7289,40.7289,40.65,40.7,2740,35.6242470743966,35.6242470743966,35.5552358049007,35.5989691822745,3132.61879660064,0.0,1.0
2021-12-22,40.7673,40.7911,40.73,40.73,1658,35.6578343082197,35.6786513958496,35.6252092086988,35.6252092086988,1895.57735940287,0.0,1.0
2021-12-23,40.7102,40.73,40.67,40.73,892,35.6078907912588,35.6252092086988,35.5727291558502,35.6252092086988,1019.81604619262,0.0,1.0
2021-12-27,40.765,40.765,40.73,40.73,325,35.6558225728605,35.6558225728605,35.6252092086988,35.6252092086988,371.569747771973,0.0,1.0
2021-12-28,40.76,40.781,40.72,40.781,1041,35.6514492351231,35.6698172536201,35.616462533224,35.6698172536201,1190.16648440192,0.0,1.0
2021-12-29,40.635,40.66,40.63,40.66,5962,35.5421157916886,35.5639824803755,35.5377424539512,35.5639824803755,6816.3041114354,0.0,1.0
2021-12-30,40.6694,40.67,40.595,40.63,2916,35.6091048298147,35.6096301747398,35.5439620590991,35.5746071797315,3330.3833659055,0.042188,1.0
2021-12-31,40.6893,40.75,40.68,40.7459,1634,35.6265287698313,35.6796761647565,35.6183859234919,35.6760863077681,1866.20247595665,0.0,1.0
2022-01-03,40.4177,40.4177,40.4177,40.4177,180,35.3887226337246,35.3887226337246,35.3887226337246,35.3887226337246,205.579220117624,0.0,1.0
2022-01-04,40.3758,40.39,40.32,40.37,3576,35.3520360464534,35.3644692096814,35.3031789684167,35.3469577121772,4084.17383967012,0.0,1.0
2022-01-05,40.255,40.33,40.2409,40.2409,1156,35.2462666015282,35.3119347171688,35.2339209957877,35.2339209957877,1320.27543586651,0.0,1.0
2022-01-06,40.19,40.23,40.15,40.18,200486,35.1893542346396,35.2243772296479,35.1543312396312,35.1805984858875,228976.419580566,0.0,1.0
2022-01-07,40.0535,40.1,40.0535,40.1,303,35.0698382641736,35.1105524958708,35.0698382641736,35.1105524958708,346.058353864666,0.0,1.0
2022-01-10,40.0144,40.0144,40.0144,40.0144,71,35.0356032865529,35.0356032865529,35.0356032865529,35.0356032865529,81.0895812686183,0.0,1.0
2022-01-11,40.0642,40.0642,39.96,39.96,182,35.0792069153383,35.0792069153383,34.9879720133416,34.9879720133416,207.863433674486,0.0,1.0
2022-01-12,40.06,40.1,40.06,40.07,3153,35.0755295008625,35.1105524958708,35.0755295008625,35.0842852496146,3601.0626723937,0.0,1.0
2022-01-13,40.1248,40.1248,40.1248,40.1248,2,35.132266752776,35.132266752776,35.132266752776,35.132266752776,2.28421355686248,0.0,1.0
2022-01-14,39.9084,39.9201,39.9084,39.92,1278,34.9427923497808,34.9530365758208,34.9427923497808,34.9529490183332,1459.61246283513,0.0,1.0
2022-01-18,39.6628,39.6628,39.6628,39.6628,26,34.7277511604295,34.7277511604295,34.7277511604295,34.7277511604295,29.6947762392123,0.0,1.0
2022-01-19,39.7477,39.79,39.7477,39.79,169,34.8020874673348,34.8391242845561,34.8020874673348,34.8391242845561,193.01604555488,0.0,1.0
2022-01-20,39.7606,39.7606,39.7606,39.7606,1,34.813382383225,34.813382383225,34.813382383225,34.813382383225,1.14210677843124,0.0,1.0
2022-01-21,39.91,39.9351,39.905,39.915,1416,34.9441932695811,34.9661701989489,34.9398153952051,34.9485711439572,1617.22319825864,0.0,1.0
2022-01-24,39.883,39.945,39.883,39.945,140,34.9205527479505,34.9748383902135,34.9205527479505,34.9748383902135,159.894948980374,0.0,1.0
2022-01-25,39.8302,39.8799,39.83,39.831,1605,34.8743223945395,34.9178384658374,34.8741472795644,34.8750228544397,1833.08137938214,0.0,1.0
2022-01-26,39.6639,39.6639,39.6639,39.6639,1605,34.7287142927923,34.7287142927923,34.7287142927923,34.7287142927923,1833.08137938214,0.0,1.0
2022-01-27,39.7602,39.7602,39.7602,39.7602,0,34.8130321532749,34.8130321532749,34.8130321532749,34.8130321532749,0,0.0,1.0
2022-01-28,39.745,39.745,39.69,39.74,2406,34.8334654441376,34.8334654441376,34.7852621330437,34.8290833249473,2745.24710018749,0.038537,1.0
2022-01-31,39.7352,39.7352,39.71,39.73,697644,34.8248764905245,34.8248764905245,34.8027906098051,34.8203190865666,796012.123010475,0.0,1.0
2022-02-01,39.712,39.712,39.671,39.671,917,34.8045434574813,34.8045434574813,34.7686100801204,34.7686100801204,1046.29741931502,0.0,1.0
2022-02-02,39.763,39.81,39.763,39.78,1065,34.8492410732229,34.8904329936123,34.8492410732229,34.8641402784701,1215.16548699072,0.0,1.0
2022-02-03,39.625,39.63,39.59,39.59,1013,34.7282945835691,34.7326767027594,34.6976197492366,34.6976197492366,1155.83346321277,0.0,1.0
2022-02-04,39.3701,39.38,39.36,39.38,1679,34.5048941472448,34.5135707432417,34.4960422664802,34.5135707432417,1915.73976775345,0.0,1.0
2022-02-07,39.3949,39.42,39.35,39.35,4819,34.5266294584289,34.5486276967645,34.4872780280995,34.4872780280995,5498.48120357586,0.0,1.0
2022-02-08,39.2699,39.271,39.2699,39.271,404,34.41707647867,34.4180405448919,34.41707647867,34.4180405448919,460.964184736387,0.0,1.0
2022-02-09,39.285,39.359,39.285,39.359,2035,34.4303104786249,34.4951658426422,34.4303104786249,34.4951658426422,2321.93593054096,0.0,1.0
2022-02-10,38.9672,39.06,38.9672,39.06,229,34.1517829828859,34.2331151150589,34.1517829828859,34.2331151150589,261.289104714437,0.0,1.0
2022-02-11,39.1502,39.1502,39.021,39.021,769,34.3121685452529,34.3121685452529,34.1989345853741,34.1989345853741,877.429351639311,0.0,1.0
2022-02-14,38.9554,38.9554,38.9554,38.9554,98,34.1414411815966,34.1414411815966,34.1414411815966,34.1414411815966,111.818044812292,0.0,1.0
2022-02-15,38.86,38.9188,38.86,38.905,376,34.0578303474447,34.1093640691232,34.0578303474447,34.0972694201579,429.016171932874,0.0,1.0
2022-02-16,38.912,38.912,38.8557,38.8557,718,34.1034043870244,34.1034043870244,34.054061724941,34.054061724941,819.238328318627,0.0,1.0
2022-02-17,38.982,39.029,38.982,39.025,1041,34.1647540556893,34.2059459760787,34.1647540556893,34.2024402807264,1187.78147601629,0.0,1.0
2022-02-18,39.0514,39.09,39.0514,39.09,1315,34.2255778700515,34.259407830201,34.2255778700515,34.259407830201,1500.41560130779,0.0,1.0
2022-02-22,38.9998,38.9998,38.9384,38.9384,711,34.180354400007,34.180354400007,34.1265419763494,34.1265419763494,811.25132511775,0.0,1.0
2022-02-23,38.8385,38.84,38.8385,38.84,2065,34.0389872349261,34.0403018706832,34.0389872349261,34.0403018706832,2356.16594425901,0.0,1.0
2022-02-24,38.8652,38.92,38.8652,38.9001,2880,34.0623877514026,34.1104157777289,34.0623877514026,34.0929749433513,3286.08131693266,0.0,1.0
2022-02-25,38.885,38.885,38.7701,38.8593,5291,34.1154236635397,34.1154236635397,34.0146171268561,34.0928759873624,6030.71903866994,0.040714,1.0
2022-02-28,39.1934,39.1934,39.1286,39.1286,1706,34.3859957776669,34.3859957776669,34.3291440494067,34.3291440494067,1944.51080702531,0.0,1.0
2022-03-01,39.4048,39.455,39.4048,39.455,1092,34.5714657677009,34.6155083102728,34.5714657677009,34.6155083102728,1244.6692856223,0.0,1.0
2022-03-02,38.9613,39.045,38.9613,39.045,519,34.1823648188831,34.2557983012192,34.1823648188831,34.2557983012192,591.559852782026,0.0,1.0
2022-03-03,39.0549,39.0549,39.0549,39.0549,8,34.2644839819256,34.2644839819256,34.2644839819256,34.2644839819256,9.11845630492526,0.0,1.0
2022-03-04,39.2101,39.2101,39.2101,39.2101,376074,34.4006473804747,34.4006473804747,34.4006473804747,34.4006473804747,428651.792052308,0.0,1.0
2022-03-07,38.915,39.13,38.85,39.08,30071,34.1417439081046,34.3303723274864,34.0847167115473,34.2865052532115,34275.1374431759,0.0,1.0
2022-03-08,38.8024,38.82,38.7,38.77,7110,34.0429552568376,34.0583964669824,33.9531154887228,34.0145293927076,8104.02804100234,0.0,1.0
2022-03-09,38.7148,38.73,38.66,38.661,962,33.9661001427081,33.9794357332877,33.9180218293029,33.9188991707884,1096.49437066726,0.0,1.0
2022-03-10,38.5163,38.5163,38.5163,38.5163,34,33.791947857837,33.791947857837,33.791947857837,33.791947857837,38.7534392959324,0.0,1.0
2022-03-11,38.5001,38.54,38.5001,38.54,401,33.777734925772,33.8127408510433,33.777734925772,33.8127408510433,457.062622284379,0.0,1.0
2022-03-14,38.1237,38.235,38.1237,38.21,1259,33.447503590631,33.5451516979668,33.447503590631,33.5232181608294,1435.01706098761,0.0,1.0
2022-03-15,38.1749,38.22,38.08,38.17,1783,33.4924234746885,33.5319915756844,33.4091637677148,33.4881245014095,2032.27594896022,0.0,1.0
2022-03-16,38.2256,38.2256,38.105,38.105,466,33.5369046880031,33.5369046880031,33.4310973048522,33.4310973048522,531.150079761898,0.0,1.0
2022-03-17,38.2951,38.2951,38.28,38.281,4669,33.5978799212452,33.5978799212452,33.5846320648142,33.5855094062997,5321.759060962,0.0,1.0
2022-03-18,38.4175,38.4595,38.4175,38.4595,422,33.70526651907,33.7421148614608,33.70526651907,33.7421148614608,480.998570084807,0.0,1.0
2022-03-21,38.0429,38.2057,38.01,38.19,9785,33.3766143986029,33.5194455924418,33.3477498637301,33.5056713311195,11153.0118679617,0.0,1.0
2022-03-22,37.928,39.49,37.928,37.979,9795,33.2758078619193,34.6462152622652,33.2758078619193,33.3205522776797,11164.4099383429,0.0,1.0
2022-03-23,38.1032,38.11,37.98,37.98,2908,33.4295180901783,33.4354840122797,33.3214296191651,33.3214296191651,3314.55886684034,0.0,1.0
2022-03-24,37.9971,38.03,37.95,37.95,1277,33.3364321585671,33.36529669344,33.2951093746003,33.2951093746003,1455.5335876737,0.0,1.0
2022-03-25,37.6926,37.83,37.6926,37.83,642,33.0692816762334,33.1898283963406,33.0692816762334,33.1898283963406,731.756118470253,0.0,1.0
2022-03-28,37.8002,37.84,37.7201,37.84,201140,33.1636836200728,33.1986018111956,33.0934085670846,33.1986018111956,229260.787646584,0.0,1.0
2022-03-29,37.9489,37.975,37.92,37.975,2780,33.2941442989662,33.3170429117377,33.2687891300353,33.3170429117377,3168.66356596153,0.0,1.0
2022-03-30,38.0161,38.0161,37.9896,37.9896,713,33.397445117493,33.397445117493,33.3741646574876,33.3741646574876,811.603378780691,0.050543,1.0
2022-03-31,38.013,38.1047,37.99,38.07,4151,33.3947217429264,33.4752809196245,33.3745160606575,33.4447966946362,4725.05697800651,0.0,1.0
2022-04-01,37.9479,38.0199,37.9479,38.0199,400,33.3375308770262,33.400783447607,33.3375308770262,33.400783447607,455.317463551578,0.0,1.0
2022-04-04,37.9578,38.0,37.9001,38.0,1001,33.346228105481,33.3833011399048,33.2955381982239,33.3833011399048,1139.43195253783,0.0,1.0
2022-04-05,37.5925,37.629,37.56,37.56,289,33.0253091605756,33.0573746998284,32.9967576530217,32.9967576530217,328.966867416016,0.0,1.0
2022-04-06,37.495,37.495,37.45,37.45,2134,32.939654637914,32.939654637914,32.9001217813009,32.9001217813009,2429.11866804767,0.0,1.0
2022-04-07,37.39,37.49,37.3433,37.46,4264,32.8474113058169,32.9352620982903,32.8063849857318,32.9089068605483,4853.68416145983,0.0,1.0
2022-04-08,37.1832,37.24,37.1832,37.24,496,32.6657358669818,32.7156351171067,32.6657358669818,32.7156351171067,564.593654803958,0.0,1.0
2022-04-11,37.0222,37.05,36.95,36.98,2592,32.5242960910996,32.5487186114072,32.4608678189338,32.4872230566758,2950.45716381423,0.0,1.0
2022-04-12,37.131,37.131,37.131,37.131,1,32.6198777533107,32.6198777533107,32.6198777533107,32.6198777533107,1.13829365887895,0.0,1.0
2022-04-13,37.195,37.195,37.18,37.18,219,32.6761022604937,32.6761022604937,32.6629246416227,32.6629246416227,249.286311294489,0.0,1.0
2022-04-14,36.8878,37.3,36.841,37.3,2858,32.4062246260153,32.7683455925908,32.3651104551377,32.7683455925908,3253.24327707603,0.0,1.0
2022-04-18,36.795,36.839,36.795,36.8358,443,32.3246990905999,32.3633534392883,32.3246990905999,32.3605422139291,504.264090883374,0.0,1.0
2022-04-19,36.5543,36.71,36.5543,36.71,461,32.1132422331164,32.2500259169975,32.1132422331164,32.2500259169975,524.753376743195,0.0,1.0
2022-04-20,36.7793,36.7793,36.7793,36.7793,40,32.3109065161816,32.3109065161816,32.3109065161816,32.3109065161816,45.5317463551579,0.0,1.0
2022-04-21,36.5413,36.5672,36.41,36.5672,3809,32.1018216300948,32.1245749853455,31.9864735395772,32.1245749853455,4335.76054666992,0.0,1.0
2022-04-22,36.465,36.465,36.4,36.455,1588,32.0347914754376,32.0347914754376,31.9776884603299,32.0260063961903,1807.61033029977,0.0,1.0
2022-04-25,36.72,36.72,36.6699,36.71,4082,32.2588109962449,32.2588109962449,32.2147977492157,32.2500259169975,4646.51471554386,0.0,1.0
2022-04-26,36.79,36.9,36.76,36.89,2065,32.3203065509763,32.416942422697,32.2939513132342,32.4081573434497,2350.57640558502,0.0,1.0
2022-04-27,36.685,36.83,36.685,36.83,5356,32.2280632188792,32.3554468679656,32.2280632188792,32.3554468679656,6096.70083695564,0.0,1.0
2022-04-28,36.5858,36.6195,36.5312,36.6068,3499,32.183092398212,32.2127369656076,32.1350629210667,32.2015652740371,3977.66978437138,0.04801,1.0
2022-04-29,36.38,36.5,36.38,36.44,1887,32.0020582151259,32.1076175055551,32.0020582151259,32.0548378603405,2145.14515093135,0.0,1.0
2022-05-02,36.155,36.205,36.13,36.205,3507,31.8041345455711,31.8481175832499,31.7821430267317,31.8481175832499,3986.76419942567,0.0,1.0
2022-05-03,36.255,36.285,36.24,36.24,2033,31.8921006209288,31.9184904435361,31.8789057096251,31.8789057096251,2311.11822567219,0.0,1.0
2022-05-04,36.44,36.44,36.14,36.14,932,32.0548378603405,32.0548378603405,31.7909396342675,31.7909396342675,1059.49935382513,0.0,1.0
2022-05-05,36.1169,36.1169,35.95,35.951,1301,31.7706194708598,31.7706194708598,31.6238040910879,31.6246837518414,1478.97924820439,0.0,1.0
2022-05-06,36.0,36.0,36.0,36.0,96,31.6677871287667,31.6677871287667,31.6677871287667,31.6677871287667,109.132980651515,0.0,1.0
2022-05-09,36.1,36.1,35.955,35.955,979,31.7557532041244,31.7557532041244,31.6282023948557,31.6282023948557,1112.9290422691,0.0,1.0
2022-05-10,36.245,36.35,36.234,36.3378,1955,31.883304013393,31.9756683925186,31.8736277451037,31.964936531325,2222.44767889284,0.0,1.0
2022-05-11,36.35,36.41,36.35,36.405,76370,31.9756683925186,32.0284480377332,31.9756683925186,32.0240497339653,86817.559712044,0.0,1.0
2022-05-12,36.42,36.4705,36.42,36.4705,450,32.037244645269,32.0816675133246,32.037244645269,32.0816675133246,511.560846803977,0.0,1.0
2022-05-13,36.265,36.3259,36.2,36.3259,6289,31.9008972284646,31.9544685683574,31.8437192794821,31.9544685683574,7149.34703455603,0.0,1.0
2022-05-16,36.355,36.392,36.33,36.392,452111,31.9800666962865,32.0126141441688,31.9580751774471,32.0126141441688,513960.635576429,0.0,1.0
2022-05-17,36.145,36.145,36.145,36.145,53,31.7953379380353,31.7953379380353,31.7953379380353,31.7953379380353,60.2504997346908,0.0,1.0
2022-05-18,36.275,36.32,36.15,36.15,1441,31.9096938360003,31.9492785699113,31.7997362418032,31.7997362418032,1638.13151165452,0.0,1.0
2022-05-19,36.3259,36.3259,36.3259,36.3259,24,31.9544685683574,31.9544685683574,31.9544685683574,31.9544685683574,27.2832451628788,0.0,1.0
2022-05-20,36.45,36.4993,36.4301,36.47,7334,32.0636344678763,32.1070017430276,32.0461292188801,32.0812276829478,8337.30500102305,0.0,1.0
2022-05-23,36.303,36.35,36.303,36.325,3830,31.9343243371005,31.9756683925186,31.9343243371005,31.9536768736792,4353.95120724274,0.0,1.0
2022-05-24,36.6252,36.66,36.6,36.65,13236,32.2177510319029,32.2483632261274,32.1955835809128,32.2395666185916,15046.7097073277,0.0,1.0
2022-05-25,36.7649,36.7649,36.67,36.72,6782,32.3406396391776,32.3406396391776,32.2571598336632,32.301142871342,7709.79036227685,0.0,1.0
2022-05-26,36.77,36.85,36.766,36.85,545,32.3451259090209,32.415498769307,32.3416072660066,32.415498769307,619.557025573706,0.0,1.0
2022-05-27,36.795,36.8235,36.77,36.77,5265,32.4140402917776,32.4391469679106,32.3920168916609,32.3920168916609,5976.5975872234,0.053342,1.0
2022-05-31,36.5499,36.63,36.54,36.63,1483,32.1981228770333,32.2686858510073,32.1894016105871,32.2686858510073,1683.43669930718,0.0,1.0
2022-06-01,36.4314,36.4454,36.4212,36.435,2003,32.0937319604801,32.1060650645455,32.0847464132325,32.0969033300969,2273.71794248974,0.0,1.0
2022-06-02,36.49,36.5299,36.43,36.43,601,32.1453548103537,32.18050415694,32.0924986500736,32.0924986500736,682.22889837061,0.0,1.0
2022-06-03,36.47,36.47,36.42,36.42,1142,32.1277360902603,32.1277360902603,32.0836892900269,32.0836892900269,1296.34842252785,0.0,1.0
2022-06-06,36.2,36.2,36.2,36.2,2,31.8898833689998,31.8898833689998,31.8898833689998,31.8898833689998,2.27031247377907,0.0,1.0
2022-06-07,36.33,36.33,36.3,36.3,294,32.0044050496067,32.0044050496067,31.9779769694667,31.9779769694667,333.735933645523,0.0,1.0
2022-06-08,36.1888,36.28,36.1888,36.28,900,31.8800168857475,31.9603582493733,31.8800168857475,31.9603582493733,1021.64061320058,0.0,1.0
2022-06-09,36.135,36.16,36.11,36.12,3948,31.8326225286964,31.8546459288131,31.8105991285797,31.8194084886263,4481.59682323988,0.0,1.0
2022-06-10,35.86,36.02,35.82,36.02,3174,31.5903651274125,31.7313148881595,31.5551276872258,31.7313148881595,3602.98589588739,0.0,1.0
2022-06-13,35.14,35.14,35.14,35.14,203,30.9560912040512,30.9560912040512,30.9560912040512,30.9560912040512,230.436716088576,0.0,1.0
2022-06-14,34.9151,34.975,34.9151,34.9445,2014,30.7579686966013,30.8107367632809,30.7579686966013,30.7838682151385,2286.20466109552,0.0,1.0
2022-06-15,35.32,35.32,35.065,35.07,2527,31.1146596848915,31.1146596848915,30.8900210037011,30.8944256837244,2868.53981061986,0.0,1.0
2022-06-16,35.385,35.44,35.07,35.07,2203,31.171920525195,31.2203720054518,30.8944256837244,30.8944256837244,2500.74918986764,0.0,1.0
2022-06-17,35.395,35.43,35.25,35.3201,1300,31.1807298852417,31.2115626454051,31.0529941645647,31.114747778492,1475.70310795639,0.0,1.0
2022-06-21,35.195,35.2,35.19,35.2,462,31.004542684308,31.0089473643313,31.0001380042846,31.0089473643313,524.442181442965,0.0,1.0
2022-06-22,35.48,35.55,35.48,35.54,580,31.2556094456385,31.3172749659653,31.2556094456385,31.3084656059186,658.39061739593,0.0,1.0
2022-06-23,35.6,35.78,35.6,35.78,1070,31.3613217661987,31.5198902470391,31.3613217661987,31.5198902470391,1214.6171734718,0.0,1.0
2022-06-24,35.565,35.64,35.565,35.64,708,31.3304890060353,31.3965592063855,31.3304890060353,31.3965592063855,803.690615717791,0.0,1.0
2022-06-27,35.4447,35.53,35.4,35.53,521,31.2245124046737,31.2996562458719,31.185134565265,31.2996562458719,591.416399419448,0.0,1.0
2022-06-28,35.43,35.47,35.38,35.47,121586,31.2115626454051,31.2468000855918,31.1675158451717,31.2468000855918,138019.106218451,0.0,1.0
2022-06-29,35.52,35.57,35.435,35.435,4951,31.3433832663357,31.3875040198074,31.2683779854337,31.2683779854337,5610.73826988172,0.059637,1.0
2022-06-30,35.6693,35.7499,35.64,35.64,3811,31.4751278362023,31.5462504907988,31.4492730746679,31.4492730746679,4318.82923581484,0.0,1.0
2022-07-01,35.915,35.99,35.86,35.99,2161,31.6919372187625,31.7581183489702,31.6434043899436,31.7581183489702,2448.96089703382,0.0,1.0
2022-07-05,36.0416,36.0814,36.01,36.05,1280,31.803650966553,31.8387710863165,31.7757666503589,31.8110632531363,1450.56452947861,0.0,1.0
2022-07-06,35.8066,36.08,35.8066,36.08,2071,31.5962834252358,31.8375357052193,31.5962834252358,31.8375357052193,2346.96807855485,0.0,1.0
2022-07-07,35.73,35.88,35.7,35.88,2642,31.528690430917,31.6610526913323,31.502217978834,31.6610526913323,2994.05584912695,0.0,1.0
2022-07-08,35.625,35.71,35.581,35.67,1032,31.4360368486264,31.5110421295283,31.3972105855712,31.4757455267509,1169.51765189213,0.0,1.0
2022-07-11,35.7732,35.85,35.75,35.75,5852,31.5668107619166,31.6345802392493,31.5463387323057,31.5463387323057,6631.79970821004,0.0,1.0
2022-07-12,35.86,35.92,35.84,35.84,5574,31.6434043899436,31.6963492941097,31.6257560885549,31.6257560885549,6316.75522446389,0.0,1.0
2022-07-13,35.955,35.955,35.67,35.67,2310,31.7272338215399,31.7272338215399,31.4757455267509,31.4757455267509,2617.81567429344,0.0,1.0
2022-07-14,35.8325,35.8325,35.7,35.7,1294,31.6191379755341,31.6191379755341,31.502217978834,31.502217978834,1466.43007901979,0.0,1.0
2022-07-15,35.945,35.945,35.91,35.93,836,31.7184096708456,31.7184096708456,31.6875251434154,31.7051734448041,947.399958315718,0.0,1.0
2022-07-18,35.86,35.93,35.81,35.93,2785,31.6434043899436,31.7051734448041,31.5992836364718,31.7051734448041,3156.11110515464,0.0,1.0
2022-07-19,35.8349,35.91,35.75,35.91,2744,31.6212557717008,31.6875251434154,31.5463387323057,31.6875251434154,3109.64771006977,0.0,1.0
2022-07-20,35.81,35.98,35.81,35.98,3288,31.5992836364718,31.7492941982758,31.5992836364718,31.7492941982758,3726.13763509819,0.0,1.0
2022-07-21,36.0962,36.1394,35.96,35.96,3130,31.8518308293442,31.8899511603438,31.7316458968871,31.7316458968871,3547.08357599067,0.0,1.0
2022-07-22,36.4,36.44,36.32,36.44,12256,32.1199085274386,32.155205130216,32.0493153218838,32.155205130216,13889.1553697577,0.0,1.0
2022-07-25,36.2426,36.3,36.235,36.27,3563,31.9810163955095,32.0316670204951,31.9743100409818,32.005194568412,4037.78235822835,0.0,1.0
2022-07-26,36.2432,36.38,36.22,36.38,1229,31.9815458445511,32.1022602260499,31.9610738149402,32.1022602260499,1392.7685990072,0.0,1.0
2022-07-27,36.345,36.44,36.34,36.34,8005,32.0713756986196,32.155205130216,32.0669636232725,32.0669636232725,9071.69457693461,0.0,1.0
2022-07-28,36.5105,36.58,36.465,36.57,2773,32.2725213312823,32.3339540761783,32.2323027716742,32.3251148323084,3137.14616409171,0.062449,1.0
2022-07-29,36.5746,36.6694,36.55,36.57,11647,32.3291808844885,32.4129769163754,32.3074363445685,32.3251148323084,13176.4664165799,0.0,1.0
2022-08-01,36.7173,36.74,36.67,36.67,2875,32.4553168945123,32.475381978097,32.4135072710076,32.4135072710076,3252.54064975249,0.0,1.0
2022-08-02,36.335,36.67,36.335,36.67,625,32.1173926013652,32.4135072710076,32.1173926013652,32.4135072710076,707.074054294019,0.0,1.0
2022-08-03,36.5036,36.5036,36.28,36.35,1874,32.2664222530121,32.2664222530121,32.0687767600806,32.13065146717,2120.09084439518,0.0,1.0
2022-08-04,36.57,36.59,36.38,36.55,13753,32.3251148323084,32.3427933200482,32.1571691987798,32.3074363445685,15559.023149929,0.0,1.0
2022-08-05,36.2727,36.29,36.21,36.29,7416,32.0623241120555,32.0776160039505,32.0069020529911,32.0776160039505,8389.85789863113,0.0,1.0
2022-08-08,36.3891,36.43,36.34,36.41,2175,32.1652129107014,32.2013654181294,32.1218122233001,32.1836869303896,2460.61770894319,0.0,1.0
2022-08-09,36.3204,36.36,36.28,36.36,70181,32.1044873053151,32.13949071104,32.0687767600806,32.13949071104,79397.0627270536,0.0,1.0
2022-08-10,36.395,36.55,36.375,36.48,4824,32.1704280645847,32.3074363445685,32.1527495768449,32.245561637479,5457.48038066296,0.0,1.0
2022-08-11,36.24,36.51,36.24,36.51,685,32.0334197846009,32.2720793690888,32.0334197846009,32.2720793690888,774.953163506245,0.0,1.0
2022-08-12,36.38,36.4,36.31,36.36,2814,32.1571691987798,32.1748476865197,32.0952944916904,32.13949071104,3183.53022205339,0.0,1.0
2022-08-15,36.5043,36.52,36.44,36.44,4038,32.267041000083,32.2809186129587,32.2102046619993,32.2102046619993,4568.26404998279,0.0,1.0
2022-08-16,36.427,36.49,36.38,36.49,6209,32.1987136449684,32.254400881349,32.1571691987798,32.254400881349,7024.35648497852,0.0,1.0
2022-08-17,36.2228,36.33,36.1877,36.33,6560,32.0182162851446,32.1129729794302,31.9871905391612,32.1129729794302,7421.44927387003,0.0,1.0
2022-08-18,36.235,36.31,36.2116,36.31,2116,32.0290001626659,32.0952944916904,32.0083163320103,32.0952944916904,2393.86991821783,0.0,1.0
2022-08-19,36.02,36.31,36.019,36.11,17627,31.8389564194626,32.0952944916904,31.8380724950756,31.9185096142919,19941.7509680651,0.0,1.0
2022-08-22,35.865,35.98,35.865,35.98,2154,31.7019481394788,31.8035994439829,31.7019481394788,31.8035994439829,2436.86002071891,0.0,1.0
2022-08-23,35.8411,35.865,35.84,35.84,1287,31.6808223466297,31.7019481394788,31.679850029804,31.679850029804,1456.00689260224,0.0,1.0
2022-08-24,35.731,35.77,35.7015,35.77,3647,31.5835022716218,31.6179753227145,31.5574265022055,31.6179753227145,4125.91852161646,0.0,1.0
2022-08-25,35.9325,35.9325,35.77,35.77,1245,31.7616130356008,31.7616130356008,31.6179753227145,31.6179753227145,1408.49151615368,0.0,1.0
2022-08-26,35.893,35.93,35.87,35.9,1824,31.7266980223146,31.7594032246333,31.7063677614137,31.7328854930235,2063.52492005166,0.0,1.0
2022-08-29,35.7421,35.9,35.73,35.9,6906,31.5933138323174,31.7328854930235,31.5826183472348,31.7328854930235,7812.8854703272,0.0,1.0
2022-08-30,35.6497,35.67,35.5864,35.67,5248,31.5829736848384,31.6009579698619,31.5268946088784,31.6009579698619,5923.7495324835,0.080702,1.0
2022-08-31,35.476,35.65,35.476,35.63,705,31.4290884479624,31.5832394624496,31.4290884479624,31.5655209550373,795.778090777605,0.0,1.0
2022-09-01,35.3189,35.38,35.28,35.38,2219,31.2899095722387,31.3440396123833,31.2554470753218,31.3440396123833,2504.72565026313,0.0,1.0
2022-09-02,35.3693,35.3693,35.3693,35.3693,213,31.3345602109178,31.3345602109178,31.3345602109178,31.3345602109178,240.426572107276,0.0,1.0
2022-09-06,35.0857,35.1282,35.0857,35.1282,1040,31.0833117758111,31.1209636040623,31.0833117758111,31.1209636040623,1173.91377930313,0.0,1.0
2022-09-07,35.2848,35.34,35.2,35.2,3025,31.2596995171007,31.3086025975587,31.1845730456725,31.1845730456725,3414.50882922305,0.0,1.0
2022-09-08,35.1698,35.29,33.48,35.27,45454,31.1578180994799,31.2643063290279,29.6607814082135,31.2465878216156,51306.8047350429,0.0,1.0
2022-09-09,35.1943,35.294,35.1863,35.24,1372,31.17952327106,31.2678500305104,31.1724358680951,31.2200100604971,1548.66317808067,0.0,1.0
2022-09-12,35.15,35.32,35.15,35.28,874,31.1402767771417,31.2908840901464,31.1402767771417,31.2554470753218,986.539079914364,0.0,1.0
2022-09-13,34.94,34.98,34.9371,34.96,2375,30.9542324493124,30.9896694641371,30.9516632657377,30.9719509567248,2680.8127171586,0.0,1.0
2022-09-14,35.0221,35.03,34.99,34.99,1290,31.02696692224,31.0339657326678,30.9985287178432,30.9985287178432,1456.10459163561,0.0,1.0
2022-09-15,34.8874,34.9515,34.8874,34.9515,4363,30.9076327748181,30.9644205910745,30.9076327748181,30.9644205910745,4924.7940568265,0.0,1.0
2022-09-16,34.8549,34.8549,34.78,34.8,4837,30.878840200273,30.878840200273,30.8124843900139,30.8302028974262,5459.8278370089,0.0,1.0
2022-09-19,34.8003,34.81,34.8003,34.81,940,30.8304686750374,30.8390621511324,30.8304686750374,30.8390621511324,1061.03745437014,0.0,1.0
2022-09-20,34.6105,34.661,34.6105,34.661,1822,30.6623200396946,30.7070592709107,30.6623200396946,30.7070592709107,2056.60664027914,0.0,1.0
2022-09-21,34.7311,34.7311,34.5865,34.5865,527,30.7691626393908,30.7691626393908,30.6410578307998,30.6410578307998,594.858232396876,0.0,1.0
2022-09-22,34.37,34.4,34.37,34.38,4397,30.4492549880615,30.47583274918,30.4492549880615,30.4581142417676,4963.17200730372,0.0,1.0
2022-09-23,34.2276,34.24,34.2276,34.24,1804,30.3230992152858,30.3340846898815,30.3230992152858,30.3340846898815,2036.2889017912,0.0,1.0
2022-09-26,33.7284,34.07,33.7154,34.069,5618,29.8808452702745,30.1834773768768,29.8693282404565,30.1825914515062,6341.39193473556,0.0,1.0
2022-09-27,33.56,33.77,33.53,33.77,55597,29.7316554378628,29.9176997656921,29.7050776767443,29.9176997656921,62755.8503729963,0.0,1.0
2022-09-28,34.08,34.08,34.0,34.0,254121,30.1923366305829,30.1923366305829,30.1214626009337,30.1214626009337,286842.445682973,0.0,1.0
2022-09-29,33.827,33.83,33.8,33.811,2035,30.0283881674222,30.0310512816357,30.0044201395001,30.0141848916165,2292.42890481489,0.067941,1.0
2022-09-30,33.72,33.88,33.72,33.88,950,29.9334037604717,30.0754365185285,29.9334037604717,30.0754365185285,1070.17565581039,0.0,1.0
2022-10-03,34.02,34.08,34.02,34.08,4326,30.1997151818282,30.2529774660995,30.1997151818282,30.2529774660995,4873.24198635342,0.0,1.0
2022-10-04,34.153,34.204,34.153,34.204,963,30.3177799119629,30.3630528535935,30.3177799119629,30.3630528535935,1084.82016478464,0.0,1.0
2022-10-05,34.19,34.2,34.1231,34.17,2862,30.3506249872635,30.3595020346421,30.291237540301,30.3328708925064,3224.0449757151,0.0,1.0
2022-10-06,33.8091,34.11,33.8091,34.11,2144,30.0124982526146,30.2796086082351,30.0124982526146,30.2796086082351,2415.2174800605,0.0,1.0
2022-10-07,33.61,33.64,33.58,33.61,5344,29.8357562393076,29.8623873814433,29.809125097172,29.8357562393076,6020.01968910604,0.0,1.0
2022-10-10,33.47,33.47,33.42,33.43,9424,29.7114775760079,29.7114775760079,29.6670923391152,29.6759693864937,10616.1425056391,0.0,1.0
2022-10-11,33.48,33.5886,33.48,33.5886,755,29.7203546233865,29.8167593579175,29.7203546233865,29.8167593579175,850.508021196678,0.0,1.0
2022-10-12,33.45,33.48,33.39,33.39,2016,29.6937234812508,29.7203546233865,29.6404611969795,29.6404611969795,2271.02539169868,0.0,1.0
2022-10-13,33.37,33.3801,33.125,33.125,4176,29.6227071022224,29.6316729200747,29.4052194414479,29.4052194414479,4704.26688280442,0.0,1.0
2022-10-14,33.195,33.26,33.195,33.25,2057,29.4673587730978,29.5250595810584,29.4673587730978,29.5161825336798,2317.21192000208,0.0,1.0
2022-10-17,33.2458,33.285,33.2119,33.285,584,29.5124541737808,29.5472521995047,29.4823609831675,29.5472521995047,657.876403150809,0.0,1.0
2022-10-18,33.32,33.35,33.232,33.33,1525,29.5783218653297,29.6049530074653,29.5002038483984,29.5871989127082,1717.91355274826,0.0,1.0
2022-10-19,33.03,33.09,33.02,33.09,1032,29.3208874913517,29.374149775623,29.3120104439732,29.374149775623,1162.54871241718,0.0,1.0
2022-10-20,32.805,33.0,32.805,33.0,73935,29.1211539253343,29.2942563492161,29.1211539253343,29.2942563492161,83287.8285393066,0.0,1.0
2022-10-21,32.85,32.8501,32.83,32.85,2373,29.1611006385378,29.1611894090116,29.1433465437807,29.1611006385378,2673.18613814532,0.0,1.0
2022-10-24,32.8439,32.864,32.8439,32.864,485,29.1556856396369,29.1735285048678,29.1556856396369,29.1735285048678,546.352834808462,0.0,1.0
2022-10-25,33.155,33.1847,33.155,33.1847,202,29.4318505835836,29.4582154142979,29.4318505835836,29.4582154142979,227.553139445999,0.0,1.0
2022-10-26,33.3,33.3,33.27,33.28,2793,29.5605677705726,29.5605677705726,29.5339366284369,29.5428136758155,3146.31642808255,0.0,1.0
2022-10-27,33.34,33.36,33.26,33.28,4193,29.6570701526248,29.6748608365796,29.5859074168056,29.6036981007604,4713.70298146688,0.06871,1.0
2022-10-28,33.325,33.325,33.3,33.3,1292,29.6437271396587,29.6437271396587,29.6214887847152,29.6214887847152,1452.44556452545,0.0,1.0
2022-10-31,33.1478,33.1478,32.93,33.11,12147,29.4861016798193,29.4861016798193,29.2923611315517,29.4524772871448,13655.4615110609,0.0,1.0
2022-11-01,33.17,33.38,33.08,33.38,6422,29.5058493390091,29.6926515205344,29.4257912612126,29.6926515205344,7219.50883543533,0.0,1.0
2022-11-02,33.18,33.46,33.18,33.31,6401,29.5147446809865,29.7638142563535,29.5147446809865,29.6303841266926,7195.90097409243,0.0,1.0
2022-11-03,33.05,33.07,33.05,33.07,524,29.3991052352804,29.4168959192352,29.3991052352804,29.4168959192352,589.072349699177,0.0,1.0
2022-11-04,33.055,33.055,32.94,33.0,6218,29.4035529062691,29.4035529062691,29.3012564735291,29.3546285253935,6990.1753252471,0.0,1.0
2022-11-07,32.9768,33.087,32.9768,33.087,1443,29.3339913320059,29.4320180005968,29.3339913320059,29.4320180005968,1622.19732941968,0.0,1.0
2022-11-08,33.1039,33.11,33.05,33.05,837,29.4470511285386,29.4524772871448,29.3991052352804,29.3991052352804,940.941902095821,0.0,1.0
2022-11-09,33.115,33.165,33.05,33.165,1841,29.4569249581335,29.5014016680204,29.3991052352804,29.5014016680204,2069.62251106142,0.0,1.0
2022-11-10,33.8443,33.86,33.59,33.59,1804,30.1056622485447,30.1196279354492,29.8794537020596,29.8794537020596,2028.02770774296,0.0,1.0
2022-11-11,33.8,33.829,33.76,33.8201,5359,30.0662558835848,30.0920523753193,30.0306745156752,30.0841355209594,6024.5013779349,0.0,1.0
2022-11-14,33.72,33.79,33.72,33.76,2072,29.9950931477657,30.0573605416074,29.9950931477657,30.0306745156752,2329.30898583338,0.0,1.0
2022-11-15,33.97,33.97,33.8909,33.8909,378,30.2174766972005,30.2174766972005,30.1471145421593,30.1471145421593,424.941504172306,0.0,1.0
2022-11-16,34.1948,34.1948,34.06,34.07,44578,30.4174439848522,30.4174439848522,30.297534774997,30.3064301169744,50113.868711622,0.0,1.0
2022-11-17,34.03,34.03,33.97,33.998,864,30.2708487490648,30.2708487490648,30.2174766972005,30.2423836547372,971.294866679559,0.0,1.0
2022-11-18,33.9836,34.04,33.9785,34.04,3376,30.2295743622897,30.2797440910422,30.2250377378813,30.2797440910422,3795.2447568405,0.0,1.0
2022-11-21,33.97,34.07,33.97,34.07,5368,30.2174766972005,30.3064301169744,30.2174766972005,30.3064301169744,6034.61903279614,0.0,1.0
2022-11-22,34.15,34.1555,34.14,34.141,1950,30.3775928527935,30.3824852908811,30.3686975108161,30.3695870450139,2192.15855326984,0.0,1.0
2022-11-23,34.33,34.33,34.3,34.3,1669,30.5377090083866,30.5377090083866,30.5110229824544,30.5110229824544,1876.26288482429,0.0,1.0
2022-11-25,34.372,34.372,34.372,34.372,57,30.5750694446916,30.5750694446916,30.5750694446916,30.5750694446916,64.0784807878876,0.0,1.0
2022-11-28,34.3292,34.395,34.27,34.395,856,30.5369973810284,30.5955287312396,30.4843369565222,30.5955287312396,962.301395691784,0.0,1.0
2022-11-29,34.105,34.105,34.105,34.105,856,30.4116629021011,30.4116629021011,30.4116629021011,30.4116629021011,959.956714434811,0.083301,1.0
2022-11-30,34.3209,34.3209,34.24,34.27,558,30.6041824159719,30.6041824159719,30.53204332995,30.5587945361386,625.766175998393,0.0,1.0
2022-12-01,34.6828,34.6828,34.6828,34.6828,107,30.926891133294,30.926891133294,30.926891133294,30.926891133294,119.994589304351,0.0,1.0
2022-12-02,34.86,34.86,34.7334,34.7334,2342,31.0849015911815,31.0849015911815,30.9720115010655,30.9720115010655,2626.42362757748,0.0,1.0
2022-12-05,34.575,34.605,34.26,34.605,43489,30.8307651323896,30.8575163385782,30.549877467409,30.8575163385782,48770.5111612797,0.0,1.0
2022-12-06,34.6579,34.6873,34.634,34.634,704,30.9046876321575,30.9309038142223,30.8833758378939,30.8833758378939,789.497110937039,0.0,1.0
2022-12-07,34.95,34.96,34.82,34.96,29535,31.1651552097474,31.1740722784769,31.0492333162634,31.1740722784769,33121.8709822805,0.0,1.0
2022-12-08,34.86,34.88,34.86,34.86,3934,31.0849015911815,31.1027357286406,31.0849015911815,31.0849015911815,4411.76368526465,0.0,1.0
2022-12-09,34.65,34.94,34.62,34.94,10297,30.8976431478611,31.1562381410179,30.8708919416725,31.1562381410179,11547.5166922141,0.0,1.0
2022-12-12,34.65,34.81,34.64,34.81,1683,30.8976431478611,31.0403162475338,30.8887260791316,31.0403162475338,1887.39153083386,0.0,1.0
2022-12-13,34.8967,35.13,34.8967,35.13,672,31.1176272334189,31.3256624468791,31.1176272334189,31.3256624468791,753.610878621721,0.0,1.0
2022-12-14,35.04,35.29,34.94,34.94,15839,31.2454088283133,31.4683355465518,31.1562381410179,31.1562381410179,17762.5635513235,0.0,1.0
2022-12-15,35.0591,35.06,34.985,35.04,5068,31.2624404295867,31.2632429657724,31.1963649503008,31.2454088283133,5683.4820429388,0.0,1.0
2022-12-16,34.976,35.03,34.976,34.998,3431,31.1883395884442,31.2364917595837,31.1883395884442,31.2079571396492,3847.67697105821,0.0,1.0
2022-12-19,34.7671,34.7671,34.735,34.735,544,31.0020620226841,31.0020620226841,30.9734382320623,30.9734382320623,610.065949360439,0.0,1.0
2022-12-20,34.5061,34.56,34.495,34.56,1306,30.7693265288431,30.8173895292953,30.7594285825533,30.8173895292953,1464.60685636899,0.0,1.0
2022-12-21,34.63,34.64,34.58,34.64,4787,30.8798090104021,30.8887260791316,30.8352236667544,30.8887260791316,5368.35606541989,0.0,1.0
2022-12-22,34.57,34.6,34.57,34.6,3245,30.8263065980248,30.8530578042134,30.8263065980248,30.8530578042134,3639.08824572542,0.0,1.0
2022-12-23,34.47,34.5196,34.47,34.49,460,30.7371359107294,30.7813645716279,30.7371359107294,30.7549700481885,515.864589532725,0.0,1.0
2022-12-27,34.25,34.2699,34.2416,34.2416,1581,30.5409603986795,30.5587053654513,30.5334700609467,30.5334700609467,1773.00416532878,0.0,1.0
2022-12-28,34.1552,34.2509,34.15,34.24,1938,30.4564265871234,30.5417629348652,30.4517897113841,30.53204332995,2173.35994459657,0.0,1.0
2022-12-29,34.2254,34.2254,34.13,34.13,4382,30.5960063556538,30.5960063556538,30.5107229402276,30.5107229402276,4901.8064990788,0.086331,1.0
2022-12-30,34.03,34.18,34.0,34.18,17942,30.4213273265732,30.5554207470548,30.3945086424769,30.5554207470548,20070.3359667896,0.0,1.0
2023-01-03,34.2464,34.3799,34.2,34.3799,6630,30.6147794345212,30.7341225787498,30.5732998697856,30.7341225787498,7416.47126629221,0.0,1.0
2023-01-04,34.4272,34.4272,34.38,34.399,1611,30.7764067040083,30.7764067040083,30.7342119743634,30.7511971409578,1802.10184162847,0.0,1.0
2023-01-05,34.3995,34.4,34.2741,34.39,4332,30.751644119026,30.7520910970943,30.6395420195035,30.7431515357289,4845.87534322441,0.0,1.0
2023-01-06,34.773,34.78,34.44,34.44,2986,31.085536736025,31.0917944289808,30.787849342556,30.787849342556,3340.20862762421,0.0,1.0
2023-01-09,34.8942,34.935,34.8201,34.8201,461,31.1938842197741,31.230357630145,31.1276420700562,31.1276420700562,515.685256977481,0.0,1.0
2023-01-10,34.75,34.78,34.73,34.73,3471,31.0649757448845,31.0917944289808,31.0470966221536,31.0470966221536,3882.7408394118,0.0,1.0
2023-01-11,34.9754,34.9754,34.8781,34.91,3699,31.2664734580614,31.2664734580614,31.1794915259757,31.2080087267315,4137.78691010782,0.0,1.0
2023-01-12,35.2261,35.2261,35.19,35.19,2465,31.4905882614928,31.4905882614928,31.4583164449636,31.4583164449636,2757.40598362146,0.0,1.0
2023-01-13,35.1329,35.22,35.1329,35.16,666,31.407271549567,31.4851351290599,31.407271549567,31.4314977608673,745.002995980483,0.0,1.0
2023-01-17,35.0818,35.13,35.0818,35.13,153331,31.3615903909896,31.404679076771,31.3615903909896,31.404679076771,171519.601166192,0.0,1.0
2023-01-18,35.4277,35.44,35.3599,35.3599,3015,31.67080981862,31.6818054790995,31.6101995925624,31.6101995925624,3372.64869801975,0.0,1.0
2023-01-19,35.3693,35.4,35.3258,35.37,8955,31.6186027802459,31.6460472336377,31.5797156883062,31.6192285495414,10017.2700135213,0.0,1.0
2023-01-20,35.2199,35.2275,35.2199,35.22,1421,31.4850457334463,31.491839800084,31.4850457334463,31.4851351290599,1589.56344938178,0.0,1.0
2023-01-23,35.145,35.1599,35.145,35.1599,2301,31.4180884188192,31.4314083652537,31.4180884188192,31.4314083652537,2573.95179241905,0.0,1.0
2023-01-24,35.31,35.32,35.31,35.32,719,31.5655911813488,31.5745307427143,31.5655911813488,31.5745307427143,804.290021186138,0.0,1.0
2023-01-25,35.35,35.39,35.27,35.31,10972,31.6013494268106,31.6371076722723,31.5298329358871,31.5655911813488,12273.5328406875,0.0,1.0
2023-01-26,35.32,35.37,35.31,35.31,4106,31.5745307427143,31.6192285495414,31.5655911813488,31.5655911813488,4593.06651876255,0.0,1.0
2023-01-27,35.2102,35.2102,35.16,35.16,2844,31.5373645163375,31.5373645163375,31.4924009631989,31.4924009631989,3175.21170001777,0.068225,1.0
2023-01-30,35.1198,35.17,35.1198,35.16,989,31.4563942931556,31.5013578462942,31.4563942931556,31.4924009631989,1104.17875222137,0.0,1.0
2023-01-31,35.2448,35.2448,35.17,35.17,3814,31.5683553318473,31.5683553318473,31.5013578462942,31.5013578462942,4258.17771584662,0.0,1.0
2023-02-01,35.5362,35.539,35.2989,35.2989,1999,31.8293589052454,31.8318668325121,31.6168120693931,31.6168120693931,2231.80316045553,0.0,1.0
2023-02-02,35.5476,35.61,35.5476,35.59,8150,31.8395697519741,31.895460702489,31.8395697519741,31.8775469362983,9099.14745258257,0.0,1.0
2023-02-03,35.2727,35.35,35.2727,35.35,1248,31.5933450356833,31.6625817420103,31.5933450356833,31.6625817420103,1393.34184304577,0.0,1.0
2023-02-06,35.0402,35.0402,35.0402,35.0402,35,31.3850975037168,31.3850975037168,31.3850975037168,31.3850975037168,39.076093354649,0.0,1.0
2023-02-07,34.9851,35.01,34.9851,35.0,1222,31.3357450778615,31.3580477167689,31.3357450778615,31.3490908336735,1364.31388798232,0.0,1.0
2023-02-08,35.01,35.07,34.955,34.97,25655,31.3580477167689,31.4117890153409,31.3087848597445,31.3222201843875,28642.7764289577,0.0,1.0
2023-02-09,34.9168,35.126,34.9126,35.126,2862,31.2745695663203,31.4619475606747,31.2708076754203,31.4619475606747,3195.30797660016,0.0,1.0
2023-02-10,34.77,34.81,34.75,34.81,2284,31.1430825224808,31.1789100548622,31.1251687562901,31.1789100548622,2549.99420634339,0.0,1.0
2023-02-13,34.85,34.85,34.826,34.826,1388,31.2147375872435,31.2147375872435,31.1932410678147,31.1932410678147,1549.64621646437,0.0,1.0
2023-02-14,34.7436,34.84,34.73,34.8283,692,31.1194363511091,31.2057807041482,31.1072549900995,31.1953011509266,772.590188611919,0.0,1.0
2023-02-15,34.6586,34.66,34.63,34.631,3111,31.0433028447988,31.0445568084321,31.0176861591461,31.0185818474557,3473.30646932323,0.0,1.0
2023-02-16,34.5362,34.625,34.5362,34.59,1999,30.9336705957119,31.0132077175985,30.9336705957119,30.9818586267648,2231.80316045553,0.0,1.0
2023-02-17,34.6244,34.6244,34.53,34.5611,4162,31.0126703046127,31.0126703046127,30.9281173281928,30.9559732346193,4646.70572977285,0.0,1.0
2023-02-21,34.28,34.38,34.27,34.37,4427,30.7041952508094,30.7937640817627,30.6952383677141,30.7848071986674,4942.56757945804,0.0,1.0
2023-02-22,34.3725,34.45,34.3725,34.4189,3780,30.7870464194412,30.8564622634301,30.7870464194412,30.8286063570036,4220.2180823021,0.0,1.0
2023-02-23,34.5108,34.5108,34.5086,34.5086,1456,30.9109201126497,30.9109201126497,30.9089495983687,30.9089495983687,1625.5654835534,0.0,1.0
2023-02-24,34.3028,34.36,34.28,34.36,4083,30.7246169442667,30.7758503155721,30.7041952508094,30.7758503155721,4558.50540477235,0.0,1.0
2023-02-27,34.2725,34.32,34.2725,34.32,301,30.7653815106102,30.8080208168107,30.7653815106102,30.8080208168107,335.312679169679,0.075812,1.0
2023-02-28,34.31,34.31,34.19,34.2,2864,30.7990441207685,30.7990441207685,30.6913237682621,30.7003004643043,3190.48343236531,0.0,1.0
2023-03-01,34.1,34.19,34.08,34.19,6230,30.6105335038824,30.6913237682621,30.592580111798,30.6913237682621,6940.19266188403,0.0,1.0
2023-03-02,33.9791,33.99,33.93,33.97,4561,30.5020052487323,30.5117898474183,30.4579296711651,30.4938364553339,5080.9339856907,0.0,1.0
2023-03-03,34.28,34.28,34.11,34.149,3483,30.7721140326419,30.7721140326419,30.6195101999246,30.6545193144891,3880.04671610627,0.0,1.0
2023-03-06,34.2001,34.31,34.1976,34.31,677,30.7003902312648,30.7990441207685,30.6981460572542,30.7990441207685,754.17502922881,0.0,1.0
2023-03-07,34.1379,34.29,34.13,34.29,1716,30.6445551818823,30.7810907286841,30.637463592009,30.7810907286841,1911.61646995072,0.0,1.0
2023-03-08,34.0727,34.25,34.036,34.25,1752,30.5860271236872,30.7451839445153,30.5530826492123,30.7451839445153,1951.72031197766,0.0,1.0
2023-03-09,34.16,34.16,34.116,34.14,1599,30.6643936801356,30.6643936801356,30.6248962175499,30.6464402880512,1781.27898336317,0.0,1.0
2023-03-10,34.64,34.7,34.51,34.7,5276,31.0952750901609,31.149135266414,30.9785780416124,31.149135266414,5877.44084817017,0.0,1.0
2023-03-13,34.8862,34.92,34.86,34.92,2697,31.3162813467197,31.3466225793423,31.2927624030892,31.3466225793423,3004.44616518479,0.0,1.0
2023-03-14,34.6061,34.67,34.6061,34.66,2021,31.0648440905778,31.1222051782875,31.0648440905778,31.1132284822453,2251.38513156784,0.0,1.0
2023-03-15,35.0174,35.1,34.93,35.1,96663,31.4340555987933,31.5082031081018,31.3555992753845,31.5082031081018,107682.157829165,0.0,1.0
2023-03-16,34.8123,35.2,34.8123,35.2,3737,31.2499435629679,31.5979700685238,31.2499435629679,31.5979700685238,4163.00160151856,0.0,1.0
2023-03-17,35.0931,35.15,35.0701,35.13,5341,31.5020091878327,31.5530865883128,31.4813627869357,31.5351331962284,5949.85056294103,0.0,1.0
2023-03-20,34.9157,35.17,34.9157,35.17,1389,31.3427626000442,31.5710399803972,31.3427626000442,31.5710399803972,1547.3399048727,0.0,1.0
2023-03-21,34.8226,34.95,34.8226,34.95,1424,31.2591895598913,31.3735526674689,31.2591895598913,31.3735526674689,1586.32975128778,0.0,1.0
2023-03-22,35.1968,35.1968,34.9125,34.9125,452,31.5950975257903,31.5950975257903,31.3398900573107,31.3398900573107,503.526016560446,0.0,1.0
2023-03-23,35.3,35.3,35.13,35.13,1976,31.6877370289457,31.6877370289457,31.5351331962284,31.5351331962284,2201.25532903417,0.0,1.0
2023-03-24,35.3409,35.39,35.3201,35.39,2600,31.7244517157583,31.7685272933254,31.7057801879905,31.7685272933254,2896.38859083443,0.0,1.0
2023-03-27,34.9526,35.07,34.9526,35.07,1087,31.3758866084399,31.4812730199752,31.3758866084399,31.4812730199752,1210.91323009116,0.0,1.0
2023-03-28,34.8925,34.8925,34.8925,34.8925,150,31.3219366652263,31.3219366652263,31.3219366652263,31.3219366652263,167.099341778909,0.0,1.0
2023-03-29,34.917,34.917,34.89,34.89,2523,31.3439295705297,31.3439295705297,31.3196924912157,31.3196924912157,2810.61092872125,0.0,1.0
2023-03-30,34.8866,34.9,34.8433,34.8701,3990,31.4011012499528,31.4131624641941,31.3621273263224,31.386249754805,4432.88701539438,0.094089,1.0
2023-03-31,35.0825,35.0825,34.969,34.98,3122,31.5774290014352,31.5774290014352,31.4752687166304,31.4851697133956,3468.53966467701,0.0,1.0
2023-04-03,35.2261,35.2261,35.2001,35.2001,311,31.706682013752,31.706682013752,31.6832796577615,31.6832796577615,345.520767365327,0.0,1.0
2023-04-04,35.379,35.41,35.15,35.15,2673,31.8443058687886,31.8722086778542,31.638185117949,31.638185117949,2969.70100053864,0.0,1.0
2023-04-05,35.49,35.5597,35.49,35.528,3127,31.9442159270558,32.0069522429227,31.9442159270558,31.9784193704265,3474.0946609369,0.0,1.0
2023-04-06,35.48,35.5328,35.47,35.5328,2544,31.9352150209056,31.9827398053786,31.9262141147554,31.9827398053786,2826.38209703341,0.0,1.0
2023-04-10,35.2089,35.28,35.18,35.28,9436,31.6912004551737,31.7551968979016,31.6651878363996,31.7551968979016,10483.3889416695,0.0,1.0
2023-04-11,35.1989,35.27,35.1741,35.27,1505,31.6821995490235,31.7461959917514,31.659877301771,31.7461959917514,1672.05387422771,0.0,1.0
2023-04-12,35.2643,35.4,35.2401,35.4,2278,31.7410654752458,31.863207771704,31.7192832823623,31.863207771704,2530.85629600712,0.0,1.0
2023-04-13,35.2475,35.4,35.22,35.4,10264,31.7259439529135,31.863207771704,31.7011914610004,31.863207771704,11403.2963223077,0.0,1.0
2023-04-14,35.09,35.09,35.06,35.0631,2510,31.5841796810478,31.5841796810478,31.5571769625972,31.5599672435038,2788.60812246614,0.0,1.0
2023-04-17,34.8782,34.97,34.8782,34.97,125,31.3935404887866,31.4761688072454,31.3935404887866,31.4761688072454,138.874906497318,0.0,1.0
2023-04-18,34.9,34.9196,34.89,34.89,3927,31.4131624641941,31.4308042402484,31.4041615580439,31.4041615580439,4362.89406251973,0.0,1.0
2023-04-19,34.8619,34.87,34.802,34.86,2235,31.3788690117618,31.3861597457435,31.3249535839221,31.3771588395933,2483.08332817204,0.0,1.0
2023-04-20,35.0052,35.11,34.9701,35.11,5524,31.5078519968941,31.6021814933482,31.476258816307,31.6021814933482,6137.15986792947,0.0,1.0
2023-04-21,34.95,35.02,34.95,35.0,11325,31.4581669949451,31.5211733379964,31.4581669949451,31.503171525696,12582.066528657,0.0,1.0
2023-04-24,35.12,35.12,35.0558,35.07,1061,31.6111823994984,31.6111823994984,31.5533965820142,31.5661778687474,1178.77020634923,0.0,1.0
2023-04-25,35.3579,35.37,35.31,35.31,2105,31.8253139568117,31.8362050532534,31.7821996163522,31.7821996163522,2338.65342541483,0.0,1.0
2023-04-26,35.2061,35.49,35.19,35.49,4279,31.6886802014516,31.9442159270558,31.6741887425498,31.9442159270558,4753.96579921619,0.0,1.0
2023-04-27,34.98,35.09,34.98,35.08,4819,31.5597917258339,31.6590363539025,31.5597917258339,31.6500141149872,5341.24627514619,0.082905,1.0
2023-04-28,35.16,35.18,35.11,35.12,8805,31.7221920263099,31.7402365041405,31.6770808317332,31.6861030706485,9759.21839648521,0.0,1.0
2023-05-01,34.8143,35.09,34.8143,35.08,4751,31.4102932270068,31.6590363539025,31.4102932270068,31.6500141149872,5265.87695646806,0.0,1.0
2023-05-02,35.1666,35.1666,34.908,34.94,7430,31.728146703994,31.728146703994,31.4948316056435,31.5237027701725,8235.20643791995,0.0,1.0
2023-05-03,35.333,35.333,35.1915,35.28,2811,31.8782767595451,31.8782767595451,31.7506120788932,31.8304588932939,3115.63462947416,0.0,1.0
2023-05-04,35.3185,35.44,35.25,35.26,10150,31.8651945131179,31.9748147159392,31.8033921765479,31.8124144154632,11249.9791850454,0.0,1.0
2023-05-05,35.2,35.22,35.1501,35.21,6301,31.7582809819712,31.7763254598019,31.7132600097837,31.7673032208865,6983.85407339618,0.0,1.0
2023-05-08,35.0051,35.0051,34.9906,35.0,4659,31.5824375455114,31.5824375455114,31.5693552990841,31.5778362036645,5163.90670178587,0.0,1.0
2023-05-09,34.97,35.01,34.96,35.01,203391,31.5507694869185,31.5868584425799,31.5417472480032,31.5868584425799,225432.957283308,0.0,1.0
2023-05-10,35.175,35.175,35.1243,35.15,1615,31.7357253846829,31.7357253846829,31.6899826333821,31.7131697873945,1790.02131860575,0.0,1.0
2023-05-11,35.275,35.34,35.275,35.34,4221,31.8259477738362,31.8845923267858,31.8259477738362,31.8845923267858,4678.43961971199,0.0,1.0
2023-05-12,35.116,35.3,35.102,35.2899,4700,31.6824941750824,31.8485033711245,31.6698630406009,31.83939090982,5209.34996745946,0.0,1.0
2023-05-15,35.005,35.0235,35.0,35.0199,1678,31.5823473231222,31.5990384651156,31.5778362036645,31.595790459106,1859.84877561638,0.0,1.0
2023-05-16,34.925,34.925,34.89,34.92,1471,31.5101694117995,31.5101694117995,31.4785915755959,31.5056582923419,1630.41570258146,0.0,1.0
2023-05-17,34.8717,34.9,34.84,34.9,3728,31.4620808783808,31.4876138145112,31.4334803810192,31.4876138145112,4132.01205929551,0.0,1.0
2023-05-18,34.7216,34.82,34.69,34.82,16134,31.3266570722617,31.4154359031885,31.2981467972892,31.4154359031885,17882.4792287215,0.0,1.0
2023-05-19,34.615,34.69,34.57,34.63,9619,31.2304800054242,31.2981467972892,31.1898799303052,31.2440133637972,10661.4334759559,0.0,1.0
2023-05-22,34.6,34.68,34.592,34.61,18914,31.2169466470512,31.2891245583739,31.209728855919,31.2259688859666,20963.7543158571,0.0,1.0
2023-05-23,34.62,34.6522,34.53,34.56,19464,31.2349911248819,31.2640427341893,31.1537909746439,31.1808576913899,21573.3590992832,0.0,1.0
2023-05-24,34.5295,34.61,34.5295,34.61,4097,31.1533398626981,31.2259688859666,31.1533398626981,31.2259688859666,4541.00145035775,0.0,1.0
2023-05-25,34.38,34.51,34.37,34.51,4082,31.0184573909139,31.1357464968132,31.0094351519986,31.1357464968132,4524.37586535522,0.0,1.0
2023-05-26,34.3373,34.35,34.28,34.28,3569,31.0560521582502,31.0675385553289,31.0042277052889,31.0042277052889,3946.08506823505,0.084369,1.0
2023-05-30,34.57,34.57,34.45,34.45,1283,31.2665155125974,31.2665155125974,31.1579826268146,31.1579826268146,1418.55621814109,0.0,1.0
2023-05-31,34.7389,34.7389,34.59,34.68,3178,31.4192755493367,31.4192755493367,31.2846043268945,31.3660039912316,3513.77370323647,0.0,1.0
2023-06-01,34.815,34.83,34.78,34.79,3793,31.4881034877373,31.5016700984601,31.4564480627173,31.4654924698658,4193.75193718563,0.0,1.0
2023-06-02,34.6548,34.88,34.6302,34.87,4006,31.3432120852172,31.546892134203,31.3209628436317,31.5378477270544,4429.25659382169,0.0,1.0
2023-06-05,34.635,34.674,34.55,34.55,1200,31.3253041590631,31.3605773469425,31.2484266983002,31.2484266983002,1326.78679794958,0.0,1.0
2023-06-06,34.69,34.69,34.6,34.62,5006,31.3750483983802,31.3750483983802,31.2936487340431,31.3117375483402,5534.91225877967,0.0,1.0
2023-06-07,34.473,34.64,34.4668,34.61,3715,31.1787847632563,31.3298263626373,31.1731772308242,31.3026931411916,4107.51079531891,0.0,1.0
2023-06-08,34.6,34.643,34.54,34.54,49536,31.2936487340431,31.3325396847819,31.2393822911517,31.2393822911517,54769.7590193587,0.0,1.0
2023-06-09,34.607,34.6101,34.607,34.6101,721,31.2999798190471,31.3027835852631,31.2999798190471,31.3027835852631,797.177734434707,0.0,1.0
2023-06-12,34.6607,34.6607,34.5236,34.56,14161,31.3485482854349,31.3485482854349,31.224549463428,31.2574711054488,15657.18987147,0.0,1.0
2023-06-13,34.505,34.63,34.48,34.53,2350,31.2077268661317,31.3207819554888,31.1851158482603,31.2303378840031,2598.29081265126,0.0,1.0
2023-06-14,34.5697,34.595,34.5,34.59,4788,31.2662441803829,31.2891265304688,31.2032046625574,31.2846043268945,5293.87932381883,0.0,1.0
2023-06-15,34.7752,34.7752,34.718,34.77,1337,31.452106747286,31.452106747286,31.4003727383962,31.4474036555687,1478.26162404882,0.0,1.0
2023-06-16,34.7116,34.7116,34.65,34.65,713,31.3945843178211,31.3945843178211,31.3388707697859,31.3388707697859,788.332489115043,0.0,1.0
2023-06-20,34.76,34.76,34.7535,34.7586,2230,31.4383592484201,31.4383592484201,31.4324803837736,31.4370930314193,2465.61213285631,0.0,1.0
2023-06-21,34.795,34.8015,34.66,34.66,1553,31.4700146734401,31.4758935380867,31.3479151769345,31.3479151769345,1717.08324767975,0.0,1.0
2023-06-22,34.625,34.73,34.61,34.73,2503,31.3162597519145,31.4112260269744,31.3026931411916,31.4112260269744,2767.45612938984,0.0,1.0
2023-06-23,34.745,34.83,34.71,34.83,7380,31.4247926376973,31.5016700984601,31.3931372126773,31.5016700984601,8159.73880738993,0.0,1.0
2023-06-26,34.7752,34.8015,34.77,34.77,2679,31.452106747286,31.4758935380867,31.4474036555687,31.4474036555687,2962.05152642244,0.0,1.0
2023-06-27,34.72,34.84,34.7,34.84,3796,31.4021816198259,31.5107145056087,31.3840928055287,31.5107145056087,4197.06890418051,0.0,1.0
2023-06-28,34.81,34.82,34.735,34.77,2188,31.483581284163,31.4926256913116,31.4157482305487,31.4474036555687,2419.17459492807,0.0,1.0
2023-06-29,34.4418,34.54,34.41,34.54,3187,31.2487948056712,31.3378909519213,31.219942896804,31.3378909519213,3512.64800075039,0.108607,1.0
2023-06-30,34.55,34.56,34.5302,34.5302,2097,31.346963879238,31.3560368065547,31.3289994831509,31.3289994831509,2311.27168420884,0.0,1.0
2023-07-03,34.4748,34.56,34.4748,34.56,1914,31.2787354658163,31.3560368065547,31.2787354658163,31.3560368065547,2109.57272464269,0.0,1.0
2023-07-05,34.31,34.43,34.29,34.43,56423,31.1292136236369,31.2380887514375,31.1110677690035,31.2380887514375,62188.3081726826,0.0,1.0
2023-07-06,34.0937,34.12,34.02,34.12,8111,30.9329662057765,30.9568280046194,30.8660987314523,30.9568280046194,8939.78284721881,0.0,1.0
2023-07-07,34.0509,34.1175,34.0509,34.08,414,30.8941340768609,30.9545597727902,30.8941340768609,30.9205362953526,456.302564264406,0.0,1.0
2023-07-10,34.17,34.2064,34.09,34.09,3770,31.002192641203,31.0352180966358,30.9296092226693,30.9296092226693,4155.21900308408,0.0,1.0
2023-07-11,34.2351,34.24,34.2351,34.24,245,31.0612573980348,31.0657031324199,31.0612573980348,31.0657031324199,270.034126195119,0.0,1.0
2023-07-12,34.54,34.5453,34.41,34.41,1790,31.3378909519213,31.3426996033991,31.219942896804,31.219942896804,1972.90239138475,0.0,1.0
2023-07-13,34.75,34.785,34.6977,34.6977,4867,31.5284224255722,31.5601776711807,31.4809710157058,31.4809710157058,5364.31058037407,0.0,1.0
2023-07-14,34.6093,34.75,34.6093,34.75,2572,31.4007663382261,31.5284224255722,31.4007663382261,31.5284224255722,2834.80723499529,0.0,1.0
2023-07-17,34.645,34.645,34.618,34.64,2034,31.4331566887468,31.4331566887468,31.4086597849916,31.4286202250884,2241.83433747295,0.0,1.0
2023-07-18,34.675,34.7614,34.675,34.71,2501,31.4603754706969,31.5387655627133,31.4603754706969,31.4921307163054,2756.55244740405,0.0,1.0
2023-07-19,34.79,34.8,34.72,34.7454,4045,31.5647141348391,31.5737870621558,31.5012036436221,31.5242488790065,4458.31853248676,0.0,1.0
2023-07-20,34.605,34.67,34.55,34.67,4600,31.3968649794799,31.4558390070385,31.346963879238,31.4558390070385,5070.02849182673,0.0,1.0
2023-07-21,34.635,34.65,34.61,34.65,2772,31.42408376143,31.4376931524051,31.4014014431383,31.4376931524051,3055.24325637907,0.0,1.0
2023-07-24,34.5869,34.67,34.5701,34.67,1307,31.3804429810367,31.4558390070385,31.3652004631446,31.4558390070385,1440.54939974294,0.0,1.0
2023-07-25,34.5551,34.5551,34.519,34.52,2712,31.3515910721695,31.3515910721695,31.3188378045562,31.3197450972879,2989.11244996393,0.0,1.0
2023-07-26,34.665,34.665,34.57,34.5967,7577,31.4513025433802,31.4513025433802,31.3651097338714,31.389334449807,8351.21867012415,0.0,1.0
2023-07-27,34.3714,34.65,34.33,34.65,8754,31.1849213973615,31.4376931524051,31.1473594782703,31.4376931524051,9648.48465596766,0.0,1.0
2023-07-28,34.4245,34.4418,34.35,34.35,6506,31.317411540382,31.3331500760078,31.2496357655775,31.2496357655775,7151.47855406916,0.092928,1.0
2023-07-31,34.4534,34.46,34.43,34.43,1776,31.3437030825545,31.3497073793828,31.3224151210723,31.3224151210723,1952.20195389284,0.0,1.0
2023-08-01,34.25,34.27,34.2301,34.2301,10789,31.158661571209,31.1768564100827,31.1405577065297,31.1405577065297,11859.4070273366,0.0,1.0
2023-08-02,34.14,34.16,34.115,34.115,6531,31.0585899574036,31.0767847962773,31.0358464088115,31.0358464088115,7178.95887436609,0.0,1.0
2023-08-03,33.9343,33.9669,33.8986,33.9353,6990,30.8714560395876,30.9011136269518,30.8389782521981,30.8723657815313,7683.49755501745,0.0,1.0
2023-08-04,34.21,34.22,34.13,34.13,14944,31.1222718934616,31.1313693128984,31.0494925379668,31.0494925379668,16426.6362606839,0.0,1.0
2023-08-07,34.1846,34.21,34.1846,34.19,8742,31.099164448092,31.1222718934616,31.099164448092,31.1040770545879,9609.31840142524,0.0,1.0
2023-08-08,34.295,34.34,34.2801,34.34,9764,31.1995999586748,31.2405383461406,31.1860448037139,31.2405383461406,10732.7138951631,0.0,1.0
2023-08-09,34.325,34.34,34.31,34.33,3999,31.2268922169854,31.2405383461406,31.2132460878301,31.2314409267038,4395.75203469452,0.0,1.0
2023-08-10,34.1455,34.2099,34.1455,34.19,2481,31.0635935380939,31.1221809192672,31.0635935380939,31.1040770545879,2727.14698626585,0.0,1.0
2023-08-11,34.03,34.11,34.01,34.01,7143,30.9585183435983,31.0312976990931,30.9403235047246,30.9403235047246,7851.67711523456,0.0,1.0
2023-08-14,33.9762,34.04,33.94,33.96,1510,30.909574227028,30.9676157630351,30.8766415686667,30.8948364075404,1659.81134593367,0.0,1.0
2023-08-15,33.895,33.97,33.895,33.97,4013,30.8357031812008,30.9039338269772,30.8357031812008,30.9039338269772,4411.1410140608,0.0,1.0
2023-08-16,33.7996,33.91,33.7996,33.91,4325,30.7489137997733,30.8493493103561,30.7489137997733,30.8493493103561,4754.09541136629,0.0,1.0
2023-08-17,33.765,33.78,33.729,33.78,2286,30.7174367285218,30.7310828576771,30.6846860185491,30.7310828576771,2512.80048794991,0.0,1.0
2023-08-18,33.85,33.885,33.82,33.885,4316,30.794764793735,30.826605761764,30.7674725354245,30.826605761764,4744.20249605941,0.0,1.0
2023-08-21,33.6872,33.74,33.66,33.74,2536,30.6466588053031,30.6946931799297,30.6219138244349,30.6946931799297,2787.60369091906,0.0,1.0
2023-08-22,33.72,33.74,33.71,33.71,2434,30.676498341056,30.6946931799297,30.6674009216191,30.6674009216191,2675.48398410764,0.0,1.0
2023-08-23,34.03,34.03,33.95,33.95,1153,30.9585183435983,30.9585183435983,30.8857389881035,30.8857389881035,1267.39237209372,0.0,1.0
2023-08-24,33.97,34.0491,33.97,34.01,3038,30.9039338269772,30.9758944147227,30.9039338269772,30.9403235047246,3339.40852248111,0.0,1.0
2023-08-25,33.9502,33.9599,33.9461,33.95,1822,30.8859209364922,30.894745433346,30.8821909945231,30.8857389881035,2002.76574323917,0.0,1.0
2023-08-28,34.0254,34.04,33.9917,34.0,1194,30.9543335306573,30.9676157630351,30.9236752271552,30.9312260852878,1312.46009738066,0.0,1.0
2023-08-29,34.25,34.26,34.19,34.19,6690,31.158661571209,31.1677589906458,31.1040770545879,31.1040770545879,7353.73371145445,0.0,1.0
2023-08-30,34.1002,34.29,34.1002,34.29,2198,31.1198174096975,31.2930287499348,31.1198174096975,31.2930287499348,2408.50512113363,0.107102,1.0
2023-08-31,34.1849,34.21,34.1849,34.21,4981,31.1971145673271,31.2200208088443,31.1971145673271,31.2200208088443,5458.03640053077,0.0,1.0
2023-09-01,34.02,34.07,34.01,34.0643,44320,31.0466269487543,31.0922569119358,31.0375009561179,31.0870550961331,48564.580058527,0.0,1.0
2023-09-05,33.82,33.8887,33.82,33.8784,9397,30.8641070960279,30.9268026654394,30.8641070960279,30.917402893024,10296.9620670122,0.0,1.0
2023-09-06,33.76,33.81,33.7401,33.81,2549,30.80935114021,30.8549811033916,30.7911904148637,30.8549811033916,2793.12081609173,0.0,1.0
2023-09-07,33.8815,33.9081,33.82,33.85,2882,30.9202319507413,30.9445070911539,30.8641070960279,30.8914850739368,3158.0126292571,0.0,1.0
2023-09-08,33.903,33.982,33.903,33.982,7033,30.9398528349093,31.0119481767362,30.9398528349093,31.0119481767362,7706.5589249012,0.0,1.0
2023-09-11,33.85,33.88,33.85,33.88,2077,30.8914850739368,30.9188630518458,30.8914850739368,30.9188630518458,2275.91680463811,0.0,1.0
2023-09-12,33.89,33.9,33.8408,33.89,5591,30.9279890444821,30.9371150371184,30.8830891607114,30.9279890444821,6126.45683906194,0.0,1.0
2023-09-13,33.92,33.9585,33.865,33.87,7446,30.9553670223911,30.9905020940409,30.9051740628913,30.9097370592095,8159.11243492311,0.0,1.0
2023-09-14,33.88,34.04,33.88,34.04,3728,30.9188630518458,31.0648789340269,30.9188630518458,31.0648789340269,4085.03507351509,0.0,1.0
2023-09-15,33.83,33.85,33.83,33.8446,1239,30.8732330886642,30.8914850739368,30.8732330886642,30.8865570379132,1357.66053006577,0.0,1.0
2023-09-18,33.84,33.86,33.78,33.8,9593,30.8823590813005,30.9006110665732,30.8276031254826,30.8458551107553,10511.7332243107,0.0,1.0
2023-09-19,33.755,33.84,33.7535,33.84,1663,30.8047881438918,30.8823590813005,30.8034192449964,30.8823590813005,1822.26752340547,0.0,1.0
2023-09-20,33.7355,33.87,33.7355,33.87,1247,30.786992458251,30.9097370592095,30.786992458251,30.9097370592095,1366.42669975143,0.0,1.0
2023-09-21,33.4978,33.5539,33.4978,33.5033,2323,30.5700676132857,30.6212644319755,30.5700676132857,30.5750869092357,2545.47652247199,0.0,1.0
2023-09-22,33.63,33.635,33.58,33.58,1761,30.6907132359378,30.695276232256,30.6450832727563,30.6450832727563,1929.65310205475,0.0,1.0
2023-09-25,33.387,33.465,33.387,33.465,1435,30.4689516148753,30.5401343574386,30.4689516148753,30.5401343574386,1572.43168736431,0.0,1.0
2023-09-26,33.3448,33.3448,33.31,33.333,5114,30.4304399259501,30.4304399259501,30.3986814715757,30.4196712546392,5603.77397155476,0.0,1.0
2023-09-27,33.2029,33.3101,33.1366,33.3101,1422,30.3009420904407,30.398772731502,30.2404367592619,30.398772731502,1558.18666162512,0.0,1.0
2023-09-28,33.2139,33.2139,33.015,33.02,2147,30.3993139028654,30.3993139028654,30.217268929668,30.2218452236146,2345.78462947739,0.096793,1.0
2023-09-29,33.1841,33.33,33.17,33.33,3629,30.3720391909434,30.5055754483064,30.3591340420139,30.5055754483064,3964.99879849718,0.0,1.0
2023-10-02,32.91,33.0407,32.91,33.0407,127321,30.1211667567885,30.2407910805537,30.1211667567885,30.2407910805537,139109.289617928,0.0,1.0
2023-10-03,32.68,32.88,32.6321,32.88,2960,29.9106572352431,30.0937089931087,29.8668163392343,30.0937089931087,3234.05798940525,0.0,1.0
2023-10-04,32.8888,32.8888,32.72,32.79,3902,30.1017632704548,30.1017632704548,29.9472675868162,30.0113357020692,4263.27509279031,0.0,1.0
2023-10-05,32.88,32.92,32.88,32.92,6345,30.0937089931087,30.1303193446818,30.0937089931087,30.1303193446818,6932.46552120823,0.0,1.0
2023-10-06,32.7796,32.8054,32.69,32.7,2688,30.0018170106602,30.0254306874248,29.9198098231364,29.9289624110296,2936.87428227071,0.0,1.0
2023-10-09,33.1284,33.1284,33.07,33.07,834,30.3210592763778,30.3210592763778,30.267608163081,30.267608163081,911.217690258103,0.0,1.0
2023-10-10,33.08,33.14,33.0737,33.14,2920,30.2767607509743,30.331676278334,30.2709946206016,30.331676278334,3190.35450306194,0.0,1.0
2023-10-11,33.2382,33.2382,33.1801,33.22,1862,30.421554691446,30.421554691446,30.3683781557861,30.4048969814803,2034.39728928128,0.0,1.0
2023-10-12,32.9383,32.966,32.9383,32.966,1404,30.1470685805265,30.1724212489909,30.1470685805265,30.1724212489909,1533.99237065033,0.0,1.0
2023-10-13,33.0942,33.1095,33.0601,33.075,2428,30.2897574257828,30.3037608852595,30.2585471010667,30.2721844570277,2652.80162103918,0.0,1.0
2023-10-16,32.9021,32.99,32.89,32.99,1552,30.1139362123529,30.1943874599348,30.102861581002,30.1943874599348,1695.69527012059,0.0,1.0
2023-10-17,32.662,32.7239,32.6116,32.67,65506,29.8941825770352,29.9508370960946,29.848053534053,29.9015046473498,71571.0144101285,0.0,1.0
2023-10-18,32.4752,32.6,32.47,32.6,1889,29.7232122351887,29.8374365320968,29.7184528894842,29.8374365320968,2063.89714256301,0.0,1.0
2023-10-19,32.3552,32.445,32.34,32.43,2388,29.6133811804693,29.695571419751,29.5994692468715,29.681842537911,2609.09813469586,0.0,1.0
2023-10-20,32.4604,32.49,32.42,32.46,2673,29.7096664051066,29.7367580652707,29.6726899500178,29.7093003015909,2920.48547489198,0.0,1.0
2023-10-23,32.5965,32.61,32.36,32.36,3070,29.8342331263342,29.8465891199901,29.6177744226581,29.6177744226581,3354.24257684937,0.0,1.0
2023-10-24,32.715,32.72,32.64,32.64,2077,29.9426912928696,29.9472675868162,29.87404688367,29.87404688367,2269.30352837659,0.0,1.0
2023-10-25,32.4648,32.5601,32.445,32.56,3421,29.7136935437797,29.8009177064026,29.695571419751,29.8008261805237,3737.74066951195,0.0,1.0
2023-10-26,32.68,32.72,32.5,32.55,9057,29.9106572352431,29.9472675868162,29.745910653164,29.7916735926304,9895.56189528493,0.0,1.0
2023-10-27,32.6002,32.6002,32.55,32.55,918,29.9266504673278,29.9266504673278,29.8805673803081,29.8805673803081,1000.01113163909,0.097274,1.0
2023-10-30,32.52,32.569,32.4824,32.4824,4460,29.85302768687,29.8980091861522,29.8185112710943,29.8185112710943,4858.44188138382,0.0,1.0
2023-10-31,32.5244,32.6,32.5105,32.58,6217,29.8570668419076,29.9264668693715,29.844306783948,29.9081070737462,6772.40654183032,0.0,1.0
2023-11-01,32.87,32.9,32.64,32.67,6762,30.1743241103142,30.2018638037523,29.9631864606223,29.9907261540604,7366.09506769448,0.0,1.0
2023-11-02,33.1041,33.14,33.075,33.14,2060,30.3892255181093,30.4221813512568,30.3625120154743,30.4221813512568,2244.03369409208,0.0,1.0
2023-11-03,33.3217,33.36,33.3217,33.36,3151,30.5889800945134,30.624139103136,30.5889800945134,30.624139103136,3432.50008256512,0.0,1.0
2023-11-06,33.145,33.18,33.1321,33.18,5059,30.4267713001632,30.4589009425076,30.4149292319848,30.4589009425076,5510.95459146205,0.0,1.0
2023-11-07,33.3,33.36,33.3,33.36,8294,30.5690597162599,30.624139103136,30.5690597162599,30.624139103136,9034.95896058237,0.0,1.0
2023-11-08,33.435,33.45,33.36,33.38,4168,30.6929883367312,30.7067581834502,30.624139103136,30.6424988987614,4540.35555192999,0.0,1.0
2023-11-09,33.1645,33.44,33.1456,33.44,3122,30.4446721008979,30.6975782856376,30.4273220940319,30.6975782856376,3400.90931696868,0.0,1.0
2023-11-10,33.19,33.2115,33.19,33.2115,612,30.4680808403203,30.4878176206176,30.4680808403203,30.4878176206176,666.674087759394,0.0,1.0
2023-11-13,33.2175,33.2175,33.1,33.15,4891,30.4933255593052,30.4933255593052,30.3854617600061,30.4313612490695,5327.94601835163,0.0,1.0
2023-11-14,33.66,33.72,33.6101,33.72,9895,30.8995360375167,30.9546154243929,30.8537283474314,30.9546154243929,10778.9870888549,0.0,1.0
2023-11-15,33.45,33.55,33.45,33.55,5878,30.7067581834502,30.7985571615771,30.7067581834502,30.7985571615771,6403.12138537537,0.0,1.0
2023-11-16,33.6681,33.74,33.64,33.64,19888,30.906971754745,30.9729752200183,30.8811762418914,30.8811762418914,21664.7291786909,0.0,1.0
2023-11-17,33.7,33.75,33.6821,33.75,10484,30.9362556287675,30.982155117831,30.9198236116828,30.982155117831,11420.6064314861,0.0,1.0
2023-11-20,33.79,33.79,33.69,33.69,4265,31.0188747090817,31.0188747090817,30.9270757309548,30.9270757309548,4646.02121616637,0.0,1.0
2023-11-21,33.81,33.85,33.8,33.84,10736,31.0372345047071,31.0739540959579,31.0280546068944,31.0647741981452,11695.1192911517,0.0,1.0
2023-11-22,33.8401,33.89,33.82,33.89,5099,31.0648659971233,31.1106736872086,31.0464144025198,31.1106736872086,5554.52806125025,0.0,1.0
2023-11-24,33.6946,33.74,33.6946,33.74,763,30.9312984839487,30.9729752200183,30.9312984839487,30.9729752200183,831.163936209832,0.0,1.0
2023-11-27,33.9,33.9199,33.8132,33.8132,1696,31.1198535850213,31.1381215816686,31.0401720720072,31.0401720720072,1847.5151190195,0.0,1.0
2023-11-28,33.9461,33.9461,33.9461,33.9461,222,31.2640615177507,31.2640615177507,31.2640615177507,31.2640615177507,241.044631892158,0.110991,1.0
2023-11-29,34.134,34.134,34.05,34.05,2868,31.4371157760951,31.4371157760951,31.3597525099911,31.3597525099911,3114.03605525545,0.0,1.0
2023-11-30,33.9999,34.0902,33.995,34.09,79568,31.3136108477077,31.3967763587695,31.3090979905183,31.3965921605168,86393.870587366,0.0,1.0
2023-12-01,34.3314,34.3634,34.12,34.13,1698,31.6189194514393,31.6483911718599,31.4242218984111,31.4334318110425,1843.66569798597,0.0,1.0
2023-12-04,34.2081,34.24,34.1518,34.24,3236,31.5053612286939,31.5347408499882,31.453509420579,31.5347408499882,3513.60553514876,0.0,1.0
2023-12-05,34.35,34.4159,34.3165,34.35,11179,31.6360498889338,31.6967432131749,31.6051966816185,31.6360498889338,12138.0087383894,0.0,1.0
2023-12-06,34.4951,34.5299,34.4838,34.49,2901,31.7696857212157,31.8017362171731,31.7592785199422,31.7649886657737,3149.86701405023,0.0,1.0
2023-12-07,34.5117,34.5613,34.4821,34.4821,6008,31.7849741761839,31.8306553428357,31.7577128347949,31.7577128347949,6523.4060739103,0.0,1.0
2023-12-08,34.295,34.36,34.26,34.36,13255,31.585395369461,31.6452598015652,31.553160675251,31.6452598015652,14392.1017825701,0.0,1.0
2023-12-11,34.29,34.3,34.275,34.29,14919,31.5807904131453,31.5900003257767,31.5669755441981,31.5807904131453,16198.8507351311,0.0,1.0
2023-12-12,34.425,34.425,34.37,34.37,1684,31.7051242336695,31.7051242336695,31.6544697141966,31.6544697141966,1828.46468516394,0.0,1.0
2023-12-13,34.91,34.91,34.525,34.546,4066,32.1518049962934,32.1518049962934,31.7972233599837,31.8165641765097,4414.80843816899,0.0,1.0
2023-12-14,35.1771,35.26,35.1203,35.1882,4145,32.3978017626787,32.4741519383932,32.3454894589322,32.4080247656996,4500.58558195043,0.0,1.0
2023-12-15,35.1176,35.19,35.0921,35.19,6924,32.3430027825217,32.4096825499732,32.3195175053116,32.4096825499732,7517.986627123,0.0,1.0
2023-12-18,35.035,35.09,35.01,35.09,9637,32.2669289041862,32.317583423659,32.2439041226076,32.317583423659,10463.725754706,0.0,1.0
2023-12-19,35.1044,35.1525,35.095,35.1525,2605,32.3308456978482,32.3751453776054,32.3221883799747,32.3751453776054,2828.47417152736,0.0,1.0
2023-12-20,35.2399,35.25,35.1478,35.25,4474,32.455640014004,32.4649420257618,32.3708167186686,32.4649420257618,4857.80938326809,0.0,1.0
2023-12-21,35.233,35.35,35.205,35.35,3720,32.4492851742883,32.557041152076,32.4234974189203,32.557041152076,4039.12626413887,0.0,1.0
2023-12-22,35.2238,35.32,35.2238,35.32,2628,32.4408120546674,32.5294114141817,32.4408120546674,32.5294114141817,2853.44726402069,0.0,1.0
2023-12-26,35.2475,35.28,35.2201,35.235,3044,32.4626395476039,32.492571763656,32.4374043869938,32.4511271568146,3305.13450216094,0.0,1.0
2023-12-27,35.4694,35.4694,35.35,35.42,3211,32.6670075088951,32.6670075088951,32.557041152076,32.6215105404959,3486.46086939514,0.0,1.0
2023-12-28,35.2195,35.28,35.1701,35.28,2779,32.5950937480952,32.6510855472905,32.5493748244547,32.6510855472905,3002.75223186679,0.171817,1.0
2023-12-29,35.1643,35.23,35.065,35.13,2870,32.5440070156062,32.6048113330795,32.4521064261832,32.5122629046575,3101.07913114706,0.0,1.0
2024-01-02,34.995,35.035,34.9701,35.035,2650,32.3873225262878,32.4243418976566,32.3642779676107,32.4243418976566,2863.36574827167,0.0,1.0
2024-01-03,35.0201,35.035,34.8908,34.8908,1084,32.4105521818217,32.4243418976566,32.290887063872,32.290887063872,1171.27866834962,0.0,1.0
2024-01-04,34.85,34.885,34.79,34.79,3226,32.2531273050758,32.2855192550235,32.1975982480226,32.1975982480226,3485.7426052545,0.0,1.0
2024-01-05,34.7731,34.95,34.74,34.78,2826,32.1819575636193,32.3456757334979,32.1513240338116,32.1883434051804,3053.53645457198,0.0,1.0
2024-01-08,34.8946,34.95,34.89,34.89,2914,32.294403904152,32.3456757334979,32.2901466764446,32.2901466764446,3148.62180772214,0.0,1.0
2024-01-09,34.9109,34.9348,34.84,34.89,202254,32.3094892979848,32.3316083723777,32.2438724622336,32.2901466764446,218538.557000355,0.0,1.0
2024-01-10,34.8712,34.99,34.8712,34.99,1898,32.2727475719013,32.3826951048667,32.2727475719013,32.3826951048667,2050.81818498854,0.0,1.0
2024-01-11,35.0352,35.06,34.9,34.915,2996,32.4245269945134,32.4474790047621,32.2994015192868,32.3132837835501,3237.22406861205,0.0,1.0
2024-01-12,35.1066,35.15,35.0721,35.15,4113,32.4906065724067,32.5307725903419,32.4586773646011,32.5307725903419,4444.15974439299,0.0,1.0
2024-01-16,34.8686,34.97,34.83,34.97,3003,32.2703413127623,32.3641854191823,32.2346176193914,32.3641854191823,3244.787676249,0.0,1.0
2024-01-17,34.782,34.7999,34.74,34.74,2165,32.1901943737488,32.2067605424364,32.1513240338116,32.1513240338116,2339.31579056913,0.0,1.0
2024-01-18,34.735,34.77,34.685,34.72,5876,32.1466966123905,32.1790885623382,32.1004223981795,32.1328143481272,6349.10835352617,0.0,1.0
2024-01-19,34.7502,34.76,34.68,34.68,4059,32.1607639735106,32.169833719496,32.0957949767584,32.0957949767584,4385.81191405085,0.0,1.0
2024-01-22,34.83,34.88,34.825,34.88,1211930,32.2346176193914,32.2808918336024,32.2299901979703,32.2808918336024,1309509.00049166,0.0,1.0
2024-01-23,34.76,34.78,34.708,34.78,3187,32.169833719496,32.1883434051804,32.1217085367165,32.1883434051804,3443.60250556295,0.0,1.0
2024-01-24,34.7,34.88,34.6801,34.88,6927,32.1143046624428,32.2808918336024,32.0958875251868,32.2808918336024,7484.73001444448,0.0,1.0
2024-01-25,34.85,34.85,34.79,34.82,9406,32.2531273050758,32.2531273050758,32.1975982480226,32.2253627765492,10163.3276332994,0.0,1.0
2024-01-26,34.825,34.88,34.7921,34.88,4490,32.2299901979703,32.2808918336024,32.1995417650195,32.2808918336024,4851.51404141125,0.0,1.0
2024-01-29,34.83,34.83,34.7621,34.7621,1810,32.339183461244,32.339183461244,32.2761392304942,32.2761392304942,1949.4091455819,0.112985,1.0
2024-01-30,34.9109,34.936,34.8621,34.93,3277,32.4142980159961,32.437603026185,32.3689878766648,32.4320321074147,3529.39987296789,0.0,1.0
2024-01-31,35.0121,35.08,35.0121,35.0627,1405,32.5082608459208,32.5713050766707,32.5082608459208,32.5552422608832,1513.21538648761,0.0,1.0
2024-02-01,35.2399,35.3198,35.19,35.21,3877,32.7197700618976,32.793956130188,32.6734385874585,32.6920083166926,4175.61284940388,0.0,1.0
2024-02-02,34.9715,35.012,34.9263,34.99,1766,32.4705642955755,32.5081679972747,32.4285967075064,32.4877412951171,1902.02019397659,0.0,1.0
2024-02-05,34.7211,34.8,34.6601,34.8,2460,32.2380712855642,32.3113288673928,32.1814336114001,32.3113288673928,2649.47320338755,0.0,1.0
2024-02-06,34.8621,34.8621,34.7569,34.77,1555,32.3689878766648,32.3689878766648,32.2713111008933,32.2834742735416,1674.7686305966,0.0,1.0
2024-02-07,34.815,34.88,34.815,34.85,3042,32.3252561643184,32.3856077843294,32.3252561643184,32.3577531904782,3276.29979053047,0.0,1.0
2024-02-08,34.73,34.7573,34.68,34.7,2652,32.2463348150734,32.271682495478,32.199910491988,32.2184802212222,2856.26135584707,0.0,1.0
2024-02-09,34.7064,34.719,34.6601,34.7,5554,32.2244225345771,32.2361214639946,32.1814336114001,32.2184802212222,5981.77811854246,0.0,1.0
2024-02-12,34.735,34.76,34.71,34.75,1949,32.2509772473819,32.2741894089246,32.2277650858392,32.2649045443075,2099.11515178957,0.0,1.0
2024-02-13,34.4302,34.5625,34.43,34.54,3250,31.9679745738537,32.0908133327375,31.9677888765614,32.0699223873491,3500.32028902827,0.0,1.0
2024-02-14,34.5483,34.5621,34.46,34.46,6703,32.0776288249813,32.0904419381528,31.9956434704126,31.9956434704126,7219.27596841737,0.0,1.0
2024-02-15,34.67,34.68,34.645,34.66,2069,32.190625627371,32.199910491988,32.1674134658283,32.1813407627539,2228.35774707676,0.0,1.0
2024-02-16,34.58,34.58,34.545,34.55,1179,32.1070618458174,32.1070618458174,32.0745648196576,32.0792072519662,1269.80849869672,0.0,1.0
2024-02-20,34.5958,34.6,34.57,34.57,2200,32.1217319319123,32.1256315750515,32.0977769812003,32.0977769812003,2369.44758026529,0.0,1.0
2024-02-21,34.5246,34.65,34.518,34.65,5957,32.0556236958388,32.1720558981368,32.0494956851916,32.1720558981368,6415.81783438198,0.0,1.0
2024-02-22,34.5382,34.5599,34.512,34.54,2970,32.068251111718,32.0883992679371,32.0439247664213,32.0699223873491,3198.75423335815,0.0,1.0
2024-02-23,34.69,34.696,34.5817,34.59,4737,32.2091953566051,32.2147662753753,32.1086402728023,32.1163467104344,5101.85144896213,0.0,1.0
2024-02-26,34.6093,34.7,34.56,34.7,2207,32.1342664991454,32.2184802212222,32.0884921165832,32.2184802212222,2376.98673165704,0.0,1.0
2024-02-27,34.4438,34.55,34.42,34.55,7996,32.0697645446506,32.1686447203177,32.0476049572601,32.1686447203177,8587.92163617367,0.09603,1.0
2024-02-28,34.51,34.54,34.4656,34.54,9081,32.1314017163,32.1593339693133,32.0900619818403,32.1593339693133,9753.24116784554,0.0,1.0
2024-02-29,34.5866,34.625,34.5715,34.61,2143,32.2027220689939,32.2384753528509,32.1886628349772,32.2245092263443,2301.64032845425,0.0,1.0
2024-03-01,34.7,34.75,34.635,34.75,4303,32.3083059853842,32.3548597404064,32.2477861038554,32.3548597404064,4621.53911961672,0.0,1.0
2024-03-04,34.68,34.69,34.6317,34.69,6013,32.2896844833753,32.2989952343798,32.2447135560239,32.2989952343798,6458.12566262035,0.0,1.0
2024-03-05,34.81,34.81,34.7615,34.81,7774,32.410724246433,32.410724246433,32.3655671040615,32.410724246433,8349.48759374862,0.0,1.0
2024-03-06,34.872,34.928,34.79,34.8,10404,32.4684509026605,32.5205911082853,32.3921027444241,32.4014134954285,11174.1791774325,0.0,1.0
2024-03-07,34.95,35.0,34.9,35.0,5481,32.541074760495,32.5876285155172,32.4945210054729,32.5876285155172,5886.74318257477,0.0,1.0
2024-03-08,35.01,35.04,34.9977,35.04,4049,32.5969392665216,32.6248715195349,32.5854870427862,32.6248715195349,4348.7362062115,0.0,1.0
2024-03-11,34.98,34.991,34.955,34.97,8766,32.5690070135083,32.5792488396132,32.5457301359972,32.5596962625039,9414.92259413437,0.0,1.0
2024-03-12,34.88,34.94,34.86,34.9,897625,32.475899503464,32.5317640094906,32.4572780014551,32.4945210054729,964073.681674635,0.0,1.0
2024-03-13,34.855,34.902,34.83,34.89,67098,32.4526226259529,32.4963831556738,32.4293457484418,32.4852102544684,72065.0782821387,0.0,1.0
2024-03-14,34.67,34.77,34.6201,34.77,61178,32.2803737323709,32.3734812424152,32.2339130848588,32.3734812424152,65706.8371508045,0.0,1.0
2024-03-15,34.625,34.65,34.61,34.64,24504,32.2384753528509,32.261752230362,32.2245092263443,32.2524414793576,26317.9629530765,0.0,1.0
2024-03-18,34.63,34.63,34.56,34.63,11488,32.2431307283532,32.2431307283532,32.1779554713221,32.2431307283532,12338.4246818863,0.0,1.0
2024-03-19,34.66,34.67,34.62,34.66,13538,32.2710629813665,32.2803737323709,32.2338199773487,32.2710629813665,14540.1804790544,0.0,1.0
2024-03-20,34.73,34.77,34.69,34.76,11184,32.3362382383975,32.3734812424152,32.2989952343798,32.3641704914108,12011.9204075746,0.0,1.0
2024-03-21,34.78,34.88,34.76,34.88,8406,32.3827919934197,32.475899503464,32.3641704914108,32.475899503464,9028.27279560727,0.0,1.0
2024-03-22,34.9,34.99,34.89,34.99,7397,32.4945210054729,32.5783177645128,32.4852102544684,32.5783177645128,7944.57933251332,0.0,1.0
2024-03-25,34.87,34.91,34.86,34.91,3754,32.4665887524596,32.5038317564773,32.4572780014551,32.5038317564773,4031.89817686292,0.0,1.0
2024-03-26,34.8996,34.91,34.86,34.91,13139,32.4941485754327,32.5038317564773,32.4572780014551,32.5038317564773,14111.6436190202,0.0,1.0
2024-03-27,34.9244,34.94,34.8442,34.85,13217,32.6089817918708,32.6235475429203,32.5340988922445,32.5395143637885,14155.4801602261,0.098534,1.0
2024-03-28,34.86,34.9256,34.85,34.9,9510,32.5488513836921,32.6101022342592,32.5395143637885,32.5861994633062,10185.2626408224,0.0,1.0
2024-04-01,34.6342,34.84,34.61,34.84,5763,32.3380214742704,32.530177343885,32.3154258861039,32.530177343885,6172.20490000628,0.0,1.0
2024-04-02,34.59,34.6,34.49,34.49,12091,32.2967518462969,32.3060888662004,32.2033816472616,32.2033816472616,12949.5279274641,0.0,1.0
2024-04-03,34.6122,34.63,34.48,34.57,8778,32.3174800304827,32.334099925911,32.1940446273581,32.2780778064898,9401.28658897363,0.0,1.0
2024-04-04,34.705,34.73,34.63,34.68,5754,32.4041275751874,32.4274701249462,32.334099925911,32.3807850254286,6162.56585018846,0.0,1.0
2024-04-05,34.5619,34.65,34.5481,34.5801,3212,32.2705148203679,32.352773965718,32.2576297329011,32.2875081965924,3440.06977942394,0.0,1.0
2024-04-08,34.53,34.538,34.47,34.51,22482,32.2407297268757,32.2481993427985,32.1847076074545,32.2220556870686,24078.3464448969,0.0,1.0
2024-04-09,34.65,34.668,34.62,34.64,54190,32.352773965718,32.3695806015444,32.3247629060074,32.3434369458145,58037.7899585875,0.0,1.0
2024-04-10,34.215,34.4,34.19,34.4,8931,31.9466135999146,32.1193484681299,31.9232710501558,32.1193484681299,9565.15043587646,0.0,1.0
2024-04-11,34.16,34.24,34.12,34.23,8115,31.8952599904452,31.9699561496734,31.8579119108311,31.9606191297699,8691.20991906141,0.0,1.0
2024-04-12,34.301,34.3559,34.29,34.32,45317,32.026911971085,32.0781722103553,32.0166412491911,32.0446523089017,48534.7578437591,0.0,1.0
2024-04-15,34.01,34.12,33.99,34.12,67305,31.7552046918923,31.8579119108311,31.7365306520853,31.8579119108311,72084.0275542118,0.0,1.0
2024-04-16,33.9501,33.99,33.9,33.98,138103,31.6992759426702,31.7365306520853,31.6524974729536,31.7271936321818,147909.07744327,0.0,1.0
2024-04-17,34.1078,34.1396,34.04,34.09,191172,31.8465207465488,31.876212469842,31.7832157516029,31.8299008511206,204746.270196772,0.0,1.0
2024-04-18,34.0151,34.0599,33.9977,34.054,7892,31.7599665720431,31.8017964212109,31.743720157411,31.7962875794679,8452.37568468671,0.0,1.0
2024-04-19,34.04,34.0984,34.02,34.06,7944,31.7832157516029,31.8377439478395,31.7645417117959,31.80188979141,8508.06797252296,0.0,1.0
2024-04-22,34.085,34.1,34.06,34.06,4138,31.8252323411688,31.8392378710241,31.80188979141,31.80188979141,4431.82090512336,0.0,1.0
2024-04-23,34.1067,34.15,34.02,34.03,5940,31.8454936743594,31.8859229705417,31.7645417117959,31.7738787316994,6361.7728797566,0.0,1.0
2024-04-24,34.0347,34.08,33.99,34.08,7752,31.7782671310541,31.820563831217,31.7365306520853,31.820563831217,8302.43490974293,0.0,1.0
2024-04-25,33.93,33.9446,33.88,33.8825,7379,31.6805085326641,31.6941405817233,31.6338234331465,31.6361576881224,7902.94984507137,0.0,1.0
2024-04-26,33.89,33.9411,33.88,33.94,14545,31.7442439642276,31.7921085516154,31.7348771173807,31.7910781984622,15528.1710459219,0.108261,1.0
2024-04-29,34.011,34.049,33.98,34.01,11063,31.8575828110754,31.8931768290937,31.8285455858499,31.8566461263907,11810.8048319721,0.0,1.0
2024-04-30,33.8926,33.9629,33.88,33.95,10052,31.7466793444078,31.8125282777417,31.7348771173807,31.8004450453091,10731.4661638781,0.0,1.0
2024-05-01,34.015,34.07,33.91,34.0,19295,31.8613295498142,31.9128472074722,31.7629776579214,31.8472792795438,20599.2478742566,0.0,1.0
2024-05-02,34.19,34.21,33.9832,34.0,16383,32.0252493696353,32.0439830633292,31.8315429768409,31.8472792795438,17490.410879707,0.0,1.0
2024-05-03,34.3541,34.385,34.275,34.385,11160,32.1789593263934,32.2079028831504,32.1048675678342,32.2079028831504,11914.3615587823,0.0,1.0
2024-05-06,34.36,34.4,34.311,34.37,10090,32.184485766033,32.2219531534207,32.1385882164831,32.19385261288,10772.0347785048,0.0,1.0
2024-05-07,34.42,34.515,34.42,34.49,4276,32.2406868471146,32.3296718921604,32.2406868471146,32.3062547750431,4565.03674062304,0.0,1.0
2024-05-08,34.38,34.41,34.36,34.36,9886,32.2032194597269,32.2313200002677,32.184485766033,32.184485766033,10554.2453736668,0.0,1.0
2024-05-09,34.44,34.5199,34.361,34.39,26671,32.2594205408084,32.3342616471154,32.1854224507177,32.2125863065738,28473.8294923193,0.0,1.0
2024-05-10,34.34,34.43,34.34,34.43,9261,32.1657520723392,32.2500536939615,32.1657520723392,32.2500536939615,9886.99842257014,0.0,1.0
2024-05-13,34.38,34.47,34.3701,34.47,38946,32.2032194597269,32.2875210813492,32.1939462813484,32.2875210813492,41578.559611858,0.0,1.0
2024-05-14,34.49,34.5221,34.44,34.49,14507,32.3062547750431,32.3363223534217,32.2594205408084,32.3062547750431,15487.6024312952,0.0,1.0
2024-05-15,34.71,34.75,34.675,34.72,11510,32.5123254056754,32.5497927930631,32.4795414417112,32.5216922525223,12288.0198513964,0.0,1.0
2024-05-16,34.65,34.78,34.65,34.78,13656,32.4561243245939,32.5778933336039,32.4561243245939,32.5778933336039,14579.078982682,0.0,1.0
2024-05-17,34.58,34.6643,34.58,34.62,6637,32.3905563966654,32.469518915585,32.3905563966654,32.4280237840531,7085.62882308585,0.0,1.0
2024-05-20,34.56,34.59,34.541,34.59,5583,32.3718227029715,32.3999232435123,32.3540256939624,32.3999232435123,5960.38356475642,0.0,1.0
2024-05-21,34.62,34.66,34.6,34.62,12387,32.4280237840531,32.4654911714408,32.4092900903592,32.4280237840531,13224.3007731753,0.0,1.0
2024-05-22,34.55,34.6,34.54,34.54,8933,32.3624558561246,32.4092900903592,32.3530890092777,32.3530890092777,9536.82722263461,0.0,1.0
2024-05-23,34.45,34.62,34.43,34.62,11475,32.2687873876554,32.4280237840531,32.2500536939615,32.4280237840531,12250.654022135,0.0,1.0
2024-05-24,34.49,34.54,34.44,34.49,4416,32.3062547750431,32.3530890092777,32.2594205408084,32.3062547750431,4714.50005766869,0.0,1.0
2024-05-28,34.33,34.54,34.33,34.54,3167,32.1563852254923,32.3530890092777,32.1563852254923,32.3530890092777,3381.07375059709,0.0,1.0
2024-05-29,34.19,34.25,34.17,34.25,7513,32.0252493696353,32.0814504507169,32.0065156759415,32.0814504507169,8020.84214974296,0.0,1.0
2024-05-30,34.22,34.2399,34.19,34.19,10525,32.1707258680149,32.1894341510299,32.1425224262837,32.1425224262837,11195.4421382232,0.12531,1.0
2024-05-31,34.35,34.36,34.301,34.33,6353,32.2929407821833,32.302341929427,32.2468751606891,32.2741384876959,6757.68588162772,0.0,1.0
2024-06-03,34.51,34.53,34.441,34.47,33334,32.4433591380828,32.4621614325703,32.3784912221012,32.405754549108,35457.3746542072,0.0,1.0
2024-06-04,34.69,34.72,34.64,34.69,13103,32.6125797884698,32.640783230201,32.5655740522512,32.6125797884698,13937.6606496093,0.0,1.0
2024-06-05,34.78,34.79,34.67,34.75,24678,32.6971901136633,32.706591260907,32.5937774939824,32.6689866719322,26249.9877517407,0.0,1.0
2024-06-06,34.78,34.81,34.76,34.775,6840,32.6971901136633,32.7253935553945,32.6783878191759,32.6924895400415,7275.70776488802,0.0,1.0
2024-06-07,34.5398,34.5791,34.5201,34.56,3705,32.4713745568691,32.5083210655369,32.452854296799,32.4903648743014,3941.00837264768,0.0,1.0
2024-06-10,34.446,34.484,34.421,34.46,15563,32.383191795723,32.4189161552492,32.3596889276137,32.3963534018642,16554.3625650515,0.0,1.0
2024-06-11,34.59,34.62,34.49,34.49,10792,32.5185683160326,32.5467717577638,32.4245568435954,32.4245568435954,11479.4500290455,0.0,1.0
2024-06-12,34.75,34.95,34.75,34.87,11843,32.6689866719322,32.8570096168066,32.6689866719322,32.7818004388568,12597.3986929194,0.0,1.0
2024-06-13,34.96,35.02,34.91,34.94,11210,32.8664107640503,32.9228176475126,32.8194050278317,32.8476084695629,11924.0766146776,0.0,1.0
2024-06-14,34.99,35.02,34.97,35.02,4064,32.8946142057815,32.9228176475126,32.875811911294,32.9228176475126,4322.87666030773,0.0,1.0
2024-06-17,34.79,34.88,34.77,34.88,42176,32.706591260907,32.7912015861005,32.6877889664196,32.7912015861005,44862.6097502803,0.0,1.0
2024-06-18,34.96,34.98,34.9,34.925,15275,32.8664107640503,32.8852130585377,32.810003880588,32.8335067486973,16248.016974951,0.0,1.0
2024-06-20,34.9,34.93,34.88,34.89,6694,32.810003880588,32.8382073223191,32.7912015861005,32.8006027333443,7120.40756990649,0.0,1.0
2024-06-21,34.86,35.0,34.86,34.94,25792,32.7723992916131,32.9040153530252,32.7723992916131,32.8476084695629,27434.9495134491,0.0,1.0
2024-06-24,34.93,34.9556,34.89,34.89,4922,32.8382073223191,32.8622742592631,32.8006027333443,32.8006027333443,5235.53123081563,0.0,1.0
2024-06-25,34.9174,34.94,34.85,34.89,4903,32.826361876792,32.8476084695629,32.7629981443694,32.8006027333443,5215.32093146872,0.0,1.0
2024-06-26,34.72,34.79,34.72,34.79,5859,32.640783230201,32.706591260907,32.640783230201,32.706591260907,6232.21809860802,0.0,1.0
2024-06-27,34.7152,34.76,34.69,34.73,3272,32.7366401478422,32.7788868143923,32.7128763979077,32.7505966358989,3469.75541433158,0.106763,1.0
2024-06-28,34.5567,34.81,34.5567,34.81,11951,32.5871737048018,32.8260371118814,32.5871737048018,32.8260371118814,12673.3028596201,0.0,1.0
2024-07-01,34.35,34.44,34.31,34.39,28318,32.3922543749821,32.4771249104624,32.3545341369908,32.4299746129733,30029.5030021521,0.0,1.0
2024-07-02,34.441,34.46,34.4,34.42,6896,32.4780679164122,32.495985029458,32.4394046724711,32.4582647914668,7312.78524976485,0.0,1.0
2024-07-03,34.6,34.6372,34.5146,34.53,4904,32.6280058624274,32.6630856837592,32.5474731543161,32.5619954459427,5200.39136671212,0.0,1.0
2024-07-05,34.7855,34.8085,34.71,34.71,13888,32.8029334661118,32.8246226029567,32.7317365169033,32.7317365169033,14727.3726143756,0.0,1.0
2024-07-08,34.79,34.81,34.76,34.81,12672,32.8071769928858,32.8260371118814,32.7788868143923,32.8260371118814,13437.8791596607,0.0,1.0
2024-07-09,34.755,34.8,34.69,34.75,277778,32.7741717846434,32.8166070523836,32.7128763979077,32.7694567548945,294566.540184046,0.0,1.0
2024-07-10,34.7761,34.79,34.7595,34.79,5463,32.7940692101838,32.8071769928858,32.7784153114175,32.8071769928858,5793.17659795032,0.0,1.0
2024-07-11,34.97,35.03,34.97,35.03,9906,32.9769180638464,33.0334984208333,32.9769180638464,33.0334984208333,10504.7057256628,0.0,1.0
2024-07-12,35.0411,35.0411,34.97,34.98,3826,33.0439657868758,33.0439657868758,32.9769180638464,32.9863481233442,4057.23845208822,0.0,1.0
2024-07-15,34.98,35.0,34.94,34.97,92116,32.9863481233442,33.0052082423398,32.9486278853529,32.9769180638464,97683.3709494401,0.0,1.0
2024-07-16,35.125,35.125,34.99,35.03,10130,33.1230839860625,33.1230839860625,32.995778182842,33.0334984208333,10742.2439936366,0.0,1.0
2024-07-17,35.13,35.15,35.05,35.05,9824,33.1277990158114,33.146659134807,33.0523585398289,33.0523585398289,10417.7497525652,0.0,1.0
2024-07-18,35.0302,35.0959,35.02,35.03,9318,33.0336870220232,33.0956425129238,33.0240683613354,33.0334984208333,9881.16777223157,0.0,1.0
2024-07-19,34.9553,35.0,34.952,35.0,947,32.9630558763846,33.0052082423398,32.9599439567503,33.0052082423398,1004.23544540709,0.0,1.0
2024-07-22,34.915,34.985,34.88,34.98,6428,32.9250527366084,32.9910631530931,32.8920475283661,32.9863481233442,6816.49993989103,0.0,1.0
2024-07-23,34.92,34.98,34.91,34.96,15448,32.9297677663573,32.9863481233442,32.9203377068595,32.9674880043486,16381.6569806217,0.0,1.0
2024-07-24,34.8425,34.98,34.838,34.97,7856,32.8566848052493,32.9863481233442,32.8524412784753,32.9769180638464,8330.80639822399,0.0,1.0
2024-07-25,34.8951,34.9599,34.87,34.89,3137,32.9062869182078,32.9673937037536,32.8826174688683,32.9014775878639,3326.59619032951,0.0,1.0
2024-07-26,35.01,35.0296,35.0,35.01,3595,33.0146383018376,33.0331212184533,33.0052082423398,33.0146383018376,3812.27711324024,0.0,1.0
2024-07-29,35.0899,35.1099,35.061,35.09,7629,33.0899844772251,33.1088445962208,33.0627316052765,33.0900787778201,8090.08681416127,0.0,1.0
2024-07-30,35.0392,35.0425,34.951,34.96,11942,33.1566153916248,33.1597380893688,33.0731541973754,33.0816706457682,12620.0494669819,0.121358,1.0
2024-07-31,35.2002,35.2002,35.074,35.1134,2119,33.3089651906513,33.3089651906513,33.1895456587436,33.2268287772631,2239.3137515102,0.0,1.0
2024-08-01,35.41,35.44,35.29,35.29,9450,33.5074930654077,33.535881226717,33.3939404201705,33.3939404201705,9986.55731560706,0.0,1.0
2024-08-02,35.8,35.8,35.64,35.64,3582,33.8765391624286,33.8765391624286,33.7251356354456,33.7251356354456,3785.38077296343,0.0,1.0
2024-08-05,35.79,36.0,35.75,36.0,16628,33.8670764419921,34.0657935711572,33.8292255602464,34.0657935711572,17572.1137612608,0.0,1.0
2024-08-06,35.501,35.69,35.501,35.69,4254,33.5936038213792,33.7724492376278,33.5936038213792,33.7724492376278,4495.53595985105,0.0,1.0
2024-08-07,35.4298,35.47,35.398,35.47,140850,33.5262292518718,33.5642693880263,33.496137800884,33.5642693880263,148847.259037382,0.0,1.0
2024-08-08,35.3526,35.36,35.3358,35.34,6402,33.4531770501026,33.4601794632255,33.4372796797694,33.4412540223527,6765.49628936681,0.0,1.0
2024-08-09,35.4949,35.55,35.4824,35.55,6221,33.587831561913,33.6399711515177,33.5760031613675,33.6399711515177,6574.21937147,0.0,1.0
2024-08-12,35.5467,35.58,35.43,35.43,6860,33.6368484537737,33.6683593128271,33.5264185062806,33.5264185062806,7249.50086614439,0.0,1.0
2024-08-13,35.69,35.695,35.6401,35.69,37388,33.7724492376278,33.777180597846,33.72523026265,33.7724492376278,39510.8364990388,0.0,1.0
2024-08-14,35.78,35.7999,35.76,35.76,2465,33.8576137215557,33.8764445352242,33.8386882806828,33.8386882806828,2604.95913047316,0.0,1.0
2024-08-15,35.6249,35.64,35.54,35.54,51867,33.7108469275866,33.7251356354456,33.6305084310813,33.6305084310813,54811.9331522319,0.0,1.0
2024-08-16,35.69,35.69,35.63,35.67,13271,33.7724492376278,33.7724492376278,33.7156729150092,33.7535237967549,14024.5081624784,0.0,1.0
2024-08-19,35.78,35.78,35.706,35.706,4648,33.8576137215557,33.8576137215557,33.7875895903261,33.7875895903261,4911.90670930599,0.0,1.0
2024-08-20,35.88,35.88,35.8003,35.82,9225,33.95224092592,33.95224092592,33.8768230440417,33.8954646033014,9748.78214142595,0.0,1.0
2024-08-21,35.9002,35.94,35.8657,35.9,8592,33.9713556212016,34.0090172485386,33.9387092356959,33.9711663667929,9079.84131806306,0.0,1.0
2024-08-22,35.7654,35.86,35.736,35.86,5023,33.8437981497185,33.9333154850472,33.8159777516354,33.9333154850472,5308.19866627453,0.0,1.0
2024-08-23,35.9351,35.9558,35.89,35.94,3606,34.0043805155248,34.0239683468282,33.9617036463565,34.0090172485386,3810.74345820942,0.0,1.0
2024-08-26,35.939,35.94,35.92,35.93,3503,34.008070976495,34.0090172485386,33.9900918076658,33.9995545281022,3701.89526736206,0.0,1.0
2024-08-27,35.92,35.92,35.83,35.83,4820,33.9900918076658,33.9900918076658,33.9049273237379,33.9049273237379,5093.67262023555,0.0,1.0
2024-08-28,35.8701,35.96,35.87,35.96,6109,33.942872832688,34.0279426894115,33.9427782054836,34.0279426894115,6455.86017365539,0.0,1.0
2024-08-29,35.72,35.746,35.6735,35.69,4608,33.9061196265129,33.9307993328479,33.861980920952,33.8776430422801,4854.51481364127,0.11126,1.0
2024-08-30,35.6493,35.76,35.6493,35.73,6040,33.8390098096709,33.9440884054899,33.8390098096709,33.9156118212571,6363.12271579716,0.0,1.0
2024-09-03,35.8094,35.8299,35.76,35.8,5151,33.9909798475266,34.0104388467523,33.9440884054899,33.982057184467,5426.56375977999,0.0,1.0
2024-09-04,35.9731,35.98,35.8352,35.9,39093,34.1463670754902,34.1529166898637,34.0154697099668,34.0769791319096,41184.3636305726,0.0,1.0
2024-09-05,36.0666,36.0691,35.98,36.06,8543,34.2351190963491,34.2374921450351,34.1529166898637,34.2288542478178,9000.02605315482,0.0,1.0
2024-09-06,36.1222,36.23,36.07,36.07,10308,34.2878956991272,34.3902215584703,34.2383464425621,34.2383464425621,10859.4485023903,0.0,1.0
2024-09-09,36.13,36.19,36.08,36.09,9138,34.2952996110277,34.3522527794933,34.2478386373064,34.2573308320506,9626.85685048915,0.0,1.0
2024-09-10,36.22,36.24,36.13,36.15,14196,34.3807293637261,34.3997137532146,34.2952996110277,34.3142840005162,14955.4453764001,0.0,1.0
2024-09-11,36.2747,36.35,36.208,36.21,18805,34.4326516689772,34.5041278954015,34.369338730033,34.3712371689818,19811.0136871798,0.0,1.0
2024-09-12,36.211,36.24,36.1701,36.23,11899,34.3721863884562,34.3997137532146,34.3333633119522,34.3902215584703,12535.5624495481,0.0,1.0
2024-09-13,36.315,36.32,36.26,36.31,11704,34.4709052137966,34.4756513111687,34.4186981427031,34.4661591164245,12330.1305075646,0.0,1.0
2024-09-16,36.37,36.42,36.36,36.37,15275,34.52311228489,34.5705732586114,34.5136200901458,34.52311228489,16092.1687887089,0.0,1.0
2024-09-17,36.39,36.41,36.371,36.41,4174,34.5420966743786,34.5610810638671,34.5240615043645,34.5610810638671,4397.29705558565,0.0,1.0
2024-09-18,36.2818,36.43,36.27,36.43,8629,34.4393911272456,34.5800654533556,34.4281903374474,34.5800654533556,9090.62680705526,0.0,1.0
2024-09-19,36.2768,36.28,36.2,36.28,8384,34.4346450298735,34.4376825321917,34.3617449742376,34.4376825321917,8832.52000815289,0.0,1.0
2024-09-20,36.2498,36.2552,36.22,36.22,16957,34.409016104064,34.4141418892259,34.3807293637261,34.3807293637261,17864.150975459,0.0,1.0
2024-09-23,36.201,36.26,36.155,36.18,3996,34.362694193712,34.4186981427031,34.3190300978884,34.342760584749,4209.77456495454,0.0,1.0
2024-09-24,36.24,36.3,36.16,36.16,12811,34.3997137532146,34.4566669216802,34.3237761952605,34.3237761952605,13496.3518397479,0.0,1.0
2024-09-25,36.16,36.35,36.1211,36.35,14035,34.3237761952605,34.5041278954015,34.2868515577053,34.5041278954015,14785.8323371214,0.0,1.0
2024-09-26,36.19,36.23,36.086,36.19,10703,34.3522527794933,34.3902215584703,34.2535339541529,34.3522527794933,11275.5798720492,0.0,1.0
2024-09-27,36.1209,36.1499,36.0857,36.12,7735,34.3858133832311,34.413420352828,34.3523042339272,34.3849566152091,8125.30325765836,0.104456,1.0
2024-09-30,36.0625,36.18,36.0276,36.18,12911,34.3302186582497,34.4420744833407,34.2969950982865,34.4420744833407,13562.4809773274,0.0,1.0
2024-10-01,36.14,36.23,36.11,36.15,7536,34.4039959045863,34.4896727067837,34.3754369705205,34.4135155492749,7916.26184223832,0.0,1.0
2024-10-02,36.0679,36.1,36.04,36.0479,21113,34.3353592663815,34.3659173258319,34.3087994577004,34.3163199770044,22178.3487626297,0.0,1.0
2024-10-03,35.9284,36.01,35.92,36.01,5310,34.2025602229756,34.2802405236346,34.1945637214372,34.2802405236346,5577.93927578098,0.0,1.0
2024-10-04,35.65,35.7364,35.645,35.72,5283,33.9375333148451,34.0197830449546,33.9327734925008,34.0041708276653,5549.57687268379,0.0,1.0
2024-10-07,35.53,35.5683,35.5022,35.53,8645,33.823297578582,33.8597578177393,33.7968329663477,33.823297578582,9081.2212879711,0.0,1.0
2024-10-08,35.586,35.586,35.5035,35.51,4430,33.8766075888381,33.8766075888381,33.7980705201572,33.8042582892048,4653.53502668733,0.0,1.0
2024-10-09,35.4848,35.5684,35.4848,35.55,6004,33.7802687845895,33.8598530141862,33.7802687845895,33.8423368679591,6306.9580813162,0.0,1.0
2024-10-10,35.52,35.52,35.4419,35.46,8234,33.8137779338934,33.8137779338934,33.7394295088754,33.7566600657618,8649.48248526941,0.0,1.0
2024-10-11,35.5128,35.55,35.47,35.47,5148,33.8069237897176,33.8423368679591,33.7661797104504,33.7661797104504,5407.76485719783,0.0,1.0
2024-10-14,35.53,35.53,35.39,35.39,9963,33.823297578582,33.823297578582,33.6900225529416,33.6900225529416,10465.7267428636,0.0,1.0
2024-10-15,35.68,35.68,35.576,35.59,6834,33.9660922489109,33.9660922489109,33.8670879441495,33.8804154467135,7178.83936171134,0.0,1.0
2024-10-16,35.6799,35.6864,35.66,35.67,5175,33.965997052464,33.9721848215116,33.9470529595337,33.9565726042223,5436.12726029502,0.0,1.0
2024-10-17,35.52,35.6,35.48,35.54,42109,33.8137779338934,33.8899350914021,33.775699355139,33.8328172232706,44233.7937785049,0.0,1.0
2024-10-18,35.5216,35.56,35.5194,35.55,6216,33.8153010770435,33.8518565126477,33.8132067552121,33.8423368679591,6529.65546859785,0.0,1.0
2024-10-21,35.31,35.43,35.31,35.43,9029,33.6138653954328,33.728101131696,33.6138653954328,33.728101131696,9484.59768757562,0.0,1.0
2024-10-22,35.24,35.33,35.21,35.33,24165,33.5472278826127,33.63290468481,33.5186689485469,33.63290468481,25384.3507719863,0.0,1.0
2024-10-23,35.1953,35.2098,35.15,35.2,5686,33.5046750708547,33.5184785556531,33.4615510804153,33.5091493038583,5972.91200039371,0.0,1.0
2024-10-24,35.2598,35.3,35.247,35.25,16939,33.5660767790961,33.6043457507443,33.5538916338947,33.5567475273013,17793.7313356787,0.0,1.0
2024-10-25,35.18,35.29,35.17,35.29,32525,33.4901100144811,33.5948261060557,33.4805903697925,33.5948261060557,34166.191138376,0.0,1.0
2024-10-28,35.1298,35.2,35.1298,35.2,3071,33.4423213981444,33.5091493038583,33.4423213981444,33.5091493038583,3225.96073746203,0.0,1.0
2024-10-29,35.14,35.14,35.01,35.01,4722,33.4520314357267,33.4520314357267,33.328276054775,33.328276054775,4960.26916388659,0.0,1.0
2024-10-30,35.003,35.13,34.9703,35.13,12918,33.4285198172748,33.5498071931224,33.3972907055408,33.5498071931224,13526.4366017886,0.112302,1.0
2024-10-31,34.9817,35.109,34.92,34.97,23960,33.4081779188059,33.5297518002657,33.3492532645555,33.3970041999286,25088.5137775858,0.0,1.0
2024-11-01,34.84,35.1,34.84,35.07,21577,33.2728517679586,33.5211566318986,33.2728517679586,33.4925060706747,22593.2746986214,0.0,1.0
2024-11-04,35.025,35.0656,34.981,35.06,4893,33.449530228839,33.4883039883619,33.4075094057107,33.4829558836001,5123.45984614889,0.0,1.0
2024-11-05,35.0391,35.08,34.911,35.0,6672,33.4629959926142,33.5020562577494,33.3406580961884,33.4256547611524,6986.25058113741,0.0,1.0
2024-11-06,34.8,34.86,34.73,34.73,12531,33.2346510196601,33.2919521421078,33.1677997101378,33.1677997101378,13121.2089376848,0.0,1.0
2024-11-07,35.069,35.07,34.95,34.95,5945,33.4915510519673,33.4925060706747,33.3779038257794,33.3779038257794,6225.00894857043,0.0,1.0
2024-11-08,35.09,35.17,35.07,35.14,13814,33.511606444824,33.5880079414209,33.4925060706747,33.559357380197,14464.6381186799,0.0,1.0
2024-11-11,35.05,35.06,35.02,35.06,16312,33.4734056965255,33.4829558836001,33.4447551353017,33.4829558836001,17080.2936869775,0.0,1.0
2024-11-12,34.87,35.0,34.85,34.96,27841,33.3015023291824,33.4256547611524,33.2824019550332,33.387454012854,29152.308517603,0.0,1.0
2024-11-13,34.855,35.03,34.8,35.03,83323,33.2871770485705,33.4543053223763,33.2346510196601,33.4543053223763,87247.5055713599,0.0,1.0
2024-11-14,34.88,34.94,34.85,34.91,24513,33.3110525162571,33.3683536387047,33.2824019550332,33.3397030774809,25667.5600262922,0.0,1.0
2024-11-15,34.86,34.8967,34.77,34.79,15628,33.2919521421078,33.3270013286717,33.2060004584363,33.2251008325855,16364.077350422,0.0,1.0
2024-11-18,34.8851,34.9015,34.8,34.82,6433,33.3159231116651,33.3315854184675,33.2346510196601,33.2537513938094,6735.99370330591,0.0,1.0
2024-11-19,34.9302,34.97,34.9302,34.96,16795,33.3589944553716,33.3970041999286,33.3589944553716,33.387454012854,17586.0429421767,0.0,1.0
2024-11-20,34.8902,34.91,34.86,34.86,17248,33.3207937070732,33.3397030774809,33.2919521421078,33.2919521421078,18060.3792001586,0.0,1.0
2024-11-21,34.9,34.95,34.88,34.92,11072,33.3301528904063,33.3779038257794,33.3110525162571,33.3492532645555,11593.4901730146,0.0,1.0
2024-11-22,34.91,34.93,34.8902,34.93,25416,33.3397030774809,33.3588034516301,33.3207937070732,33.3588034516301,26613.0912425343,0.0,1.0
2024-11-25,35.1894,35.1894,35.1002,35.14,16393,33.6065353043456,33.6065353043456,33.5213476356401,33.559357380197,17165.1087794643,0.0,1.0
2024-11-26,35.15,35.15,35.0806,35.1,8446,33.5689075672717,33.5689075672717,33.5026292689738,33.5211566318986,8843.80581658971,0.0,1.0
2024-11-27,35.15,35.1506,35.1,35.13,2736,33.6704575714922,33.6710323161449,33.622562183766,33.6512994164017,2856.22492049008,0.106333,1.0
2024-11-29,35.246,35.246,35.2,35.23,1195,33.7624167159264,33.7624167159264,33.7183529592183,33.747090191854,1247.5105190006,0.0,1.0
2024-12-02,35.2601,35.28,35.1,35.1,10739,33.7759232152652,33.7949855795802,33.622562183766,33.622562183766,11210.891601295,0.0,1.0
2024-12-03,35.21,35.3,35.21,35.3,4765,33.7279320367636,33.8141437346706,33.7279320367636,33.8141437346706,4974.38294814885,0.0,1.0
2024-12-04,35.3,35.3199,35.14,35.14,12906,33.8141437346706,33.8332060989857,33.6608784939469,33.6608784939469,13473.1136052065,0.0,1.0
2024-12-05,35.335,35.335,35.28,35.289,4644,33.847670506079,33.847670506079,33.7949855795802,33.8036067493709,4848.06598346343,0.0,1.0
2024-12-06,35.4,35.436,35.377,35.43,2868,33.909934510123,33.9444191892858,33.8879026317689,33.9386717427587,2994.02524560145,0.0,1.0
2024-12-09,35.32,35.37,35.3157,35.37,15047,33.8333018897611,33.8811972774873,33.8291828864167,33.8811972774873,15708.1931208386,0.0,1.0
2024-12-10,35.28,35.29,35.25,35.25,48345,33.7949855795802,33.8045646571254,33.7662483469445,33.7662483469445,50469.369072037,0.0,1.0
2024-12-11,35.2041,35.33,35.18,35.33,5771,33.7222803810119,33.8428809673063,33.6991948041279,33.8428809673063,6024.58845619454,0.0,1.0
2024-12-12,35.0739,35.147,35.0603,35.14,13913,33.5975607913729,33.6675838482286,33.5845332459114,33.6608784939469,14524.3630551091,0.0,1.0
2024-12-13,34.94,35.03,34.94,35.03,6641,33.4692969430423,33.5555086409494,33.4692969430423,33.5555086409494,6932.81787170126,0.0,1.0
2024-12-16,34.985,34.99,34.95,34.99,9463,33.5124027919958,33.5171923307684,33.4788760205875,33.5171923307684,9878.82179188513,0.0,1.0
2024-12-17,34.9678,35.0,34.95,34.97,3824,33.495926778618,33.5267714083137,33.4788760205875,33.498034175678,3992.03366080194,0.0,1.0
2024-12-18,34.766,35.01,34.766,34.97,101759,33.3026209937552,33.5363504858589,33.3026209937552,33.498034175678,106230.479416722,0.0,1.0
2024-12-19,34.6335,34.68,34.6,34.68,4050,33.1756982162809,33.2202409268662,33.1436083065044,33.2202409268662,4227.9645204623,0.0,1.0
2024-12-20,34.73,34.8,34.7231,34.75,11317,33.2681363145924,33.335189857409,33.2615267510862,33.2872944696829,11814.2899945856,0.0,1.0
2024-12-23,34.64,34.72,34.62,34.72,6506,33.1819246166853,33.2585572370472,33.1627664615948,33.2585572370472,6791.88572101919,0.0,1.0
2024-12-24,34.65,34.65,34.5681,34.58,12178,33.1915036942305,33.1915036942305,33.1130510491351,33.1244501514139,12713.1239333802,0.0,1.0
2024-12-26,34.69,34.69,34.59,34.59,3188,33.2298200044115,33.2298200044115,33.1340292289591,33.1340292289591,3328.08663981081,0.0,1.0
2024-12-27,34.625,34.67,34.6192,34.67,12589,33.1675560003675,33.210661849321,33.1620001353912,33.210661849321,13142.1840365679,0.0,1.0
2024-12-30,34.7554,34.7672,34.74,34.75,4423,33.2924671715573,33.3037704830607,33.2777153921376,33.2872944696829,4617.35483308759,0.0,1.0
2024-12-31,34.5,34.57,34.5,34.57,748,33.2671285956346,33.3346271174229,33.2671285956346,33.3346271174229,775.720691547341,0.228948,1.0
2025-01-02,34.495,34.57,34.47,34.56,59665,33.2623072726498,33.3346271174229,33.2382006577254,33.3249844714531,61876.169867877,0.0,1.0
2025-01-03,34.4402,34.54,34.4301,34.54,9756,33.2094655727355,33.3056991795136,33.1997265003061,33.3056991795136,10117.5549020533,0.0,1.0
2025-01-06,34.4199,34.4404,34.39,34.43,5018,33.189891001417,33.2096584256549,33.1610594899674,33.1996300738464,5203.96581575474,0.0,1.0
2025-01-07,34.32,34.406,34.28,34.406,18674,33.0935609681792,33.176487723519,33.0549903843002,33.176487723519,19366.053735234,0.0,1.0
2025-01-08,34.36,34.36,34.27,34.28,23798,33.1321315520582,33.1321315520582,33.0453477383304,33.0549903843002,24679.9478842829,0.0,1.0
2025-01-10,34.1629,34.2376,34.0986,34.2,11931,32.9420749999944,33.0141055653884,32.8800727864089,32.9778492165422,12373.1598540793,0.0,1.0
2025-01-13,34.1079,34.16,34.0905,34.16,22510,32.8890404471608,32.9392786326632,32.8722622431734,32.9392786326632,23344.2149287842,0.0,1.0
2025-01-14,34.115,34.13,34.0929,34.13,17707,32.8958867257993,32.9103506947539,32.8745764782062,32.9103506947539,18363.216958862,0.0,1.0
2025-01-15,34.395,34.4,34.35,34.39,7124,33.1658808129523,33.1707021359371,33.1224889060884,33.1610594899674,7388.01364516477,0.0,1.0
2025-01-16,34.4853,34.53,34.39,34.4,129718,33.2529539060591,33.2960565335439,33.1610594899674,33.1707021359371,134525.31639858,0.0,1.0
2025-01-17,34.45,34.56,34.433,34.56,29719,33.2189153657859,33.3249844714531,33.2025228676373,33.3249844714531,30820.378652534,0.0,1.0
2025-01-21,34.59,34.59,34.535,34.58,6368,33.3539124093624,33.3539124093624,33.3008778565288,33.3442697633926,6603.99647563297,0.0,1.0
2025-01-22,34.56,34.6,34.52,34.57,154959,33.3249844714531,33.3635550553321,33.2864138875741,33.3346271174229,160701.741499311,0.0,1.0
2025-01-23,34.49,34.49,34.45,34.45,8830,33.2574859496649,33.2574859496649,33.2189153657859,33.2189153657859,9157.23757535162,0.0,1.0
2025-01-24,34.5339,34.545,34.49,34.51,14846,33.2998171654721,33.3105205024985,33.2574859496649,33.2767712416044,15396.1890196682,0.0,1.0
2025-01-27,34.62,34.7,34.62,34.7,22282,33.3828403472716,33.4599815150296,33.3828403472716,33.4599815150296,23107.7653062271,0.0,1.0
2025-01-28,34.71,34.71,34.65,34.66,13998,33.4696241609994,33.4696241609994,33.4117682851809,33.4214109311506,14516.7623533151,0.0,1.0
2025-01-29,34.69,34.75,34.63,34.75,23421,33.4503388690599,33.5081947448784,33.3924829932414,33.5081947448784,24288.976359265,0.0,1.0
2025-01-30,34.6278,34.685,34.6135,34.65,7740,33.4975589063737,33.5528919153851,33.4837256541209,33.5190343049761,8001.15533042627,0.11117,1.0
2025-01-31,34.5472,34.65,34.52,34.65,17776,33.4195896664031,33.5190343049761,33.3932774663138,33.5190343049761,18375.7799940126,0.0,1.0
2025-02-03,34.63,34.79,34.6072,34.79,11873,33.499687099028,33.6544647466123,33.4776312842473,33.6544647466123,12273.6068783141,0.0,1.0
2025-02-04,34.665,34.675,34.545,34.56,11756,33.5335447094371,33.5432183124111,33.4174614737489,33.4319718782099,12152.6591814588,0.0,1.0
2025-02-05,34.85,34.87,34.8,34.8,21200,33.7125063644564,33.7318535704045,33.6641383495864,33.6641383495864,21915.3091737774,0.0,1.0
2025-02-06,34.815,34.8301,34.77,34.82,54577,33.6786487540474,33.6932558945381,33.6351175406643,33.6834855555344,56418.4824894927,0.0,1.0
2025-02-07,34.73,34.74,34.68,34.74,22691,33.5964231287682,33.6060967317422,33.5480551138981,33.6060967317422,23456.6170029331,0.0,1.0
2025-02-10,34.74,34.79,34.725,34.78,6129,33.6060967317422,33.6544647466123,33.5915863272812,33.6447911436383,6335.79858141894,0.0,1.0
2025-02-11,34.6649,34.67,34.66,34.67,4707,33.5334479734074,33.5383815109241,33.5287079079501,33.5383815109241,4865.81888117783,0.0,1.0
2025-02-12,34.495,34.51,34.4657,34.4657,10000,33.3690934588788,33.3836038633398,33.3407498021649,33.3407498021649,10337.4099876308,0.0,1.0
2025-02-13,34.705,34.72,34.64,34.65,12246,33.5722391213332,33.5867495257942,33.509360702002,33.5190343049761,12659.1922708527,0.0,1.0
2025-02-14,34.805,34.86,34.8001,34.86,17188,33.6689751510734,33.7221799674305,33.6642350856161,33.7221799674305,17767.9402867399,0.0,1.0
2025-02-18,34.705,34.83,34.7001,34.83,5353,33.5722391213332,33.6931591585084,33.5674990558759,33.6931591585084,5533.61556637878,0.0,1.0
2025-02-19,34.715,34.72,34.64,34.67,9299,33.5819127243072,33.5867495257942,33.509360702002,33.5383815109241,9612.75754749791,0.0,1.0
2025-02-20,34.7961,34.81,34.7187,34.77,8376,33.6603656444265,33.6738119525604,33.5854919574076,33.6351175406643,8658.61460563958,0.0,1.0
2025-02-21,34.915,34.945,34.83,34.83,13601,33.7753847837876,33.8044055927096,33.6931591585084,33.6931591585084,14059.9113241767,0.0,1.0
2025-02-24,34.99,34.9986,34.9,34.9,7220,33.8479368060927,33.8562561046504,33.7608743793265,33.7608743793265,7463.61001106946,0.0,1.0
2025-02-25,35.185,35.19,35.13,35.15,22859,34.0365720640861,34.0414088655731,33.983367247729,34.002714453677,23630.2854907253,0.0,1.0
2025-02-26,35.25,35.2577,35.17,35.19,10106,34.0994504834172,34.1068991577072,34.0220616596251,34.0414088655731,10446.9865334997,0.0,1.0
2025-02-27,35.0857,35.09,35.05,35.06,5145,34.0478447136317,34.0520175171462,34.0132007402672,34.0229049344869,5301.83123244001,0.110953,1.0
2025-02-28,35.21,35.21,35.16,35.1785,22431,34.1684678477834,34.1684678477834,34.1199468766845,34.1378996359911,23114.7475947253,0.0,1.0
2025-03-03,35.31,35.31,35.14,35.15,10281,34.265509789981,34.265509789981,34.100538488245,34.1102426824648,10594.3881245317,0.0,1.0
2025-03-04,35.2094,35.34,35.1974,35.34,12071,34.1678855961302,34.2946223726403,34.1562405630665,34.2946223726403,12438.9513715808,0.0,1.0
2025-03-05,35.072,35.23,35.0632,35.23,110156,34.0345499675506,34.1878762362229,34.0260102766372,34.1878762362229,113513.803934045,0.0,1.0
2025-03-06,35.065,35.1015,34.9601,35.07,36458,34.0277570315968,34.0631773404989,33.9259600342315,34.0326091287067,37569.3222686682,0.0,1.0
2025-03-07,35.02,35.28,35.0041,35.18,25789,33.9840881576079,34.2363972073217,33.9686584887984,34.1393552651241,26575.107026899,0.0,1.0
2025-03-10,35.195,35.22,35.143,35.2,2859,34.1539115564537,34.1781720420031,34.1034497465109,34.1587636535636,2946.14878397395,0.0,1.0
2025-03-11,35.08,35.24,35.0625,35.24,7356,34.0423133229264,34.1975804304426,34.0253309830419,34.1975804304426,7580.22751133698,0.0,1.0
2025-03-12,34.9753,35.06,34.9753,35.06,6047,33.9407104094455,34.0229049344869,33.9407104094455,34.0229049344869,6231.32623179101,0.0,1.0
2025-03-13,35.062,35.09,34.9233,34.94,357617,34.0248457733309,34.0520175171462,33.8902485995028,33.9064546038498,368517.974703887,0.0,1.0
2025-03-14,34.9952,35.04,34.97,35.02,17616,33.9600217559429,34.0034965460474,33.9355671865091,33.9840881576079,18152.9755083893,0.0,1.0
2025-03-17,35.0348,35.1,35.02,35.08,11628,33.9984503650531,34.061721711366,33.9840881576079,34.0423133229264,11982.4477299927,0.0,1.0
2025-03-18,35.0601,35.09,35.0181,35.03,42124,34.0230019764291,34.0520175171462,33.9822443607061,33.9937923518276,43408.0347590482,0.0,1.0
2025-03-19,35.15,35.16,35.0299,35.04,17345,34.1102426824648,34.1199468766845,33.9936953098854,34.0034965460474,17873.7148156797,0.0,1.0
2025-03-20,35.205,35.275,35.1815,35.2713,10021,34.1636157506735,34.2315451102118,34.140810894257,34.2279545583505,10326.4627366922,0.0,1.0
2025-03-21,35.145,35.25,35.1331,35.25,26499,34.1053905853549,34.2072846246624,34.0938425942334,34.2072846246624,27306.7494321531,0.0,1.0
2025-03-24,35.02,35.09,35.012,35.09,6759,33.9840881576079,34.0520175171462,33.9763248022321,34.0520175171462,6965.02960156695,0.0,1.0
2025-03-25,35.06,35.08,35.03,35.03,11912,34.0229049344869,34.0423133229264,33.9937923518276,33.9937923518276,12275.1046920943,0.0,1.0
2025-03-26,34.995,35.02,34.995,35.02,568,33.9598276720585,33.9840881576079,33.9598276720585,33.9840881576079,585.313924203289,0.0,1.0
2025-03-27,34.97,34.995,34.93,34.98,9776,33.9355671865091,33.9598276720585,33.89675040963,33.9452713807288,10073.9945827665,0.0,1.0
2025-03-28,35.05,35.06,34.97,34.995,233414,34.1141728811238,34.1239058833723,34.0363088631355,34.0606413687568,239817.06162153,0.10405,1.0
2025-03-31,35.1348,35.1377,35.08,35.1377,85935,34.1967087401914,34.1995313108435,34.1433718878694,34.1995313108435,88292.3868767349,0.0,1.0
2025-04-01,35.2208,35.275,35.21,35.21,15376,34.2804125595288,34.3331654317159,34.2699009171004,34.2699009171004,15797.7976449255,0.0,1.0
2025-04-02,35.12,35.31,35.0724,35.28,72225,34.1823038968636,34.3672309395858,34.1359748061605,34.3380319328402,74206.2912919319,0.0,1.0
2025-04-03,35.31,35.39,35.307,35.37,13004,34.3672309395858,34.4450949575741,34.3643110389112,34.425628953077,13360.7284452791,0.0,1.0
2025-04-04,35.3486,35.5669,35.3486,35.51,17816,34.4048003282651,34.6172717673507,34.4048003282651,34.5618909845565,18304.7322347811,0.0,1.0
2025-04-07,34.9419,35.21,34.905,35.21,18732,34.0089591268171,34.2699009171004,33.97304434852,34.2699009171004,19245.8601381858,0.0,1.0
2025-04-08,34.76,34.98,34.76,34.79,30964,33.8319158159162,34.046041865384,33.8319158159162,33.8611148226618,31813.41091815,0.0,1.0
2025-04-09,34.78,34.78,34.3817,34.4955,40980,33.8513818204133,33.8513818204133,33.463716340854,33.5744779064424,42104.171923065,0.0,1.0
2025-04-10,34.5512,34.775,34.55,34.66,7615,33.6286907289667,33.846515319289,33.6275227686969,33.7345857934308,7823.8962712089,0.0,1.0
2025-04-11,34.45,34.4738,34.2081,34.35,12363,33.5301927462115,33.5533572915631,33.2947514218194,33.4328627237262,12702.1443993376,0.0,1.0
2025-04-14,34.6745,34.715,34.585,34.62,2704,33.7486986466912,33.7881173057978,33.6615882765668,33.6956537844367,2778.1766930202,0.0,1.0
2025-04-15,34.74,34.81,34.68,34.68,7381,33.8124498114191,33.8805808271589,33.7540517979279,33.7540517979279,7583.47713431292,0.0,1.0
2025-04-16,34.8199,34.85,34.7201,34.73,16115,33.8902164993849,33.919512836153,33.7930811369445,33.8027168091706,16557.0700473449,0.0,1.0
2025-04-17,34.765,34.849,34.7337,34.83,13358,33.8367823170405,33.9185395359282,33.8063180200025,33.900046831656,13724.4394472499,0.0,1.0
2025-04-21,34.5757,34.73,34.5757,34.66,8734,33.6525365844757,33.8027168091706,33.6525365844757,33.7345857934308,8973.59291303196,0.0,1.0
2025-04-22,34.6604,34.71,34.6541,34.71,5298,33.7349751135208,33.7832508046735,33.7288433221042,33.7832508046735,5443.33584305511,0.0,1.0
2025-04-23,34.7166,34.97,34.7069,34.97,1811,33.7896745861576,34.0363088631355,33.7802335739765,34.0363088631355,1860.67973042144,0.0,1.0
2025-04-24,34.895,34.9099,34.84,34.86,19978,33.9633113462715,33.9778135196218,33.9097798339045,33.9292458384016,20526.0406705464,0.0,1.0
2025-04-25,35.01,35.02,34.97,35.01,10411,34.0752408721296,34.0849738743782,34.0363088631355,34.0752408721296,10696.5967274532,0.0,1.0
2025-04-28,35.115,35.12,35.02,35.03,9817,34.1774373957393,34.1823038968636,34.0849738743782,34.0947068766267,10086.3019953326,0.0,1.0
2025-04-29,35.05,35.059,34.95,34.95,7330,34.2451567054839,34.2539500410146,34.1474529773656,34.1474529773656,7502.27257563865,0.134577,1.0
2025-04-30,35.0455,35.055,34.98,35.03,10572,34.2407600377186,34.2500418918898,34.1767640958011,34.2256159598603,10820.4673492022,0.0,1.0
2025-05-01,34.92,35.1,34.8821,35.1,12192,34.1181418589301,34.2940085695431,34.0811121459732,34.2940085695431,12478.5412335861,0.0,1.0
2025-05-02,34.765,34.835,34.74,34.835,11628,33.9667010803466,34.0350936900295,33.942275148317,34.0350936900295,11901.285881245,0.0,1.0
2025-05-05,34.689,34.7,34.64,34.69,6342,33.8924462469767,33.9031936570697,33.8445714201987,33.8934232842578,6491.05220664396,0.0,1.0
2025-05-06,34.7657,34.7657,34.65,34.68,5690,33.9673850064434,33.9673850064434,33.8543417930105,33.883652911446,5823.72864329931,0.0,1.0
2025-05-07,34.8216,34.83,34.8,34.81,8011,34.0220013904616,34.0302085036235,34.000897385188,34.0106677579999,8199.27770851858,0.0,1.0
2025-05-08,34.656,34.87,34.656,34.87,10311,33.8602040166976,34.0692899948709,33.8602040166976,34.0692899948709,10553.3332233847,0.0,1.0
2025-05-09,34.665,34.7395,34.665,34.7,7628,33.8689973522283,33.9417866296764,33.8689973522283,33.9031936570697,7807.27629017347,0.0,1.0
2025-05-12,34.545,34.61,34.545,34.57,6300,33.7517528784862,33.8152603017632,33.7517528784862,33.7761788105158,6448.06510593772,0.0,1.0
2025-05-13,34.5384,34.6,34.49,34.6,29412,33.7453044324304,33.8054899289513,33.6980158280211,33.8054899289513,30103.2525231492,0.0,1.0
2025-05-14,34.4262,34.5471,34.4262,34.52,9707,33.6356808494816,33.7538046567767,33.6356808494816,33.7273269464566,9935.13777513293,0.0,1.0
2025-05-15,34.615,34.62,34.55,34.55,5397,33.8201454881691,33.825030674575,33.7566380648921,33.7566380648921,5523.84244075331,0.0,1.0
2025-05-16,34.655,34.76,34.655,34.76,4117,33.8592269794164,33.9618158939407,33.8592269794164,33.9618158939407,4213.75937161041,0.0,1.0
2025-05-19,34.635,34.635,34.5,34.5,11113,33.8396862337927,33.8396862337927,33.707786200833,33.707786200833,11374.1821463946,0.0,1.0
2025-05-20,34.5655,34.59,34.53,34.55,42483,33.7717821427505,33.7957195561395,33.7370973192685,33.7566380648921,43481.4523643733,0.0,1.0
2025-05-21,34.3484,34.475,34.3215,34.475,16687,33.5596673490055,33.6833602688034,33.5333850461417,33.6833602688034,17079.1845115528,0.0,1.0
2025-05-22,34.425,34.425,34.3216,34.33,8250,33.6345084047442,33.6345084047442,33.5334827498698,33.5416898630318,8443.89478158511,0.0,1.0
2025-05-23,34.5044,34.53,34.4517,34.53,6942,33.7120851648702,33.7370973192685,33.6605953001518,33.7370973192685,7105.1536453047,0.0,1.0
2025-05-27,34.6494,34.662818,34.6321,34.6321,4194,33.8537555706418,33.8668654568807,33.8368528256773,33.8368528256773,4292.56905623854,0.0,1.0
2025-05-28,34.5717,34.61,34.5363,34.6,4295,33.7778397738938,33.8152603017632,33.7432526541399,33.8054899289513,4395.9427984131,0.0,1.0
2025-05-29,34.582,34.6099,34.57,34.58,2651,33.9023319101877,33.9296835688625,33.8905677559189,33.9003712178095,2704.1467897508,0.117118,1.0
2025-05-30,34.665,34.665,34.59,34.6,24915,33.9837006438799,33.9837006438799,33.9101746797002,33.9199781415908,25414.4916132181,0.0,1.0
2025-06-02,34.58,34.63,34.5,34.6,44638,33.9003712178095,33.9493885272627,33.8219435226845,33.9199781415908,45532.8949079201,0.0,1.0
2025-06-03,34.5715,34.6116,34.555,34.6116,6628,33.8920382752025,33.9313501573839,33.875862563083,33.9313501573839,6760.87699829056,0.0,1.0
2025-06-04,34.785,34.81,34.69,34.695,98203,34.1013421865675,34.1258508412941,34.0082092986065,34.0131110295518,100171.756768728,0.0,1.0
2025-06-05,34.72,34.83,34.71,34.8,184411,34.0376196842784,34.1454577650754,34.0278162223878,34.1160473794035,188108.039850899,0.0,1.0
2025-06-06,34.525,34.605,34.52,34.59,50974,33.8464521774111,33.9248798725361,33.8415504464657,33.9101746797002,51995.9179406854,0.0,1.0
2025-06-09,34.59,34.6199,34.53,34.53,11494,33.9101746797002,33.9394870307532,33.8513539083564,33.8513539083564,11724.4297251587,0.0,1.0
2025-06-10,34.675,34.74,34.63,34.67,194911,33.9935041057706,34.0572266080597,33.9493885272627,33.9886023748252,198818.54203588,0.0,1.0
2025-06-11,34.795,34.95,34.7,34.73,317904,34.1111456484582,34.263099307763,34.0180127604971,34.047423146169,324277.284439433,0.0,1.0
2025-06-12,34.915,34.915,34.855,34.8808,121489,34.2287871911458,34.2287871911458,34.169966419802,34.1952593514798,123924.590471533,0.0,1.0
2025-06-13,34.78,34.86,34.7256,34.86,26598,34.0964404556222,34.1748681507473,34.0431096229372,34.1748681507473,27131.2321062964,0.0,1.0
2025-06-16,34.7,34.8279,34.7,34.76,10756,34.0180127604971,34.1433990380783,34.0180127604971,34.0768335318409,10971.6344287286,0.0,1.0
2025-06-17,34.835,34.8401,34.76,34.78,13152,34.1503594960207,34.1553592615849,34.0768335318409,34.0964404556222,13415.6690225585,0.0,1.0
2025-06-18,34.85,34.91,34.8313,34.9,7153,34.1650646888566,34.2238854602004,34.1467322151212,34.2140819983098,7296.4021075396,0.0,1.0
2025-06-20,34.88,34.92,34.801,34.82,50763,34.1944750745285,34.2336889220911,34.1170277255925,34.1356543031847,51780.6878491588,0.0,1.0
2025-06-23,34.9528,35.025,34.93,34.94,14845,34.2658442770924,34.3366252719427,34.2434923839817,34.2532958458723,15142.6099939082,0.0,1.0
2025-06-24,35.06,35.07,34.93,34.93,20804,34.3709373885599,34.3807408504506,34.2434923839817,34.2434923839817,21221.0749958414,0.0,1.0
2025-06-25,35.055,35.055,34.96,35.0,10688,34.3660356576146,34.3660356576146,34.2729027696536,34.3121166172161,10902.271176483,0.0,1.0
2025-06-26,35.15,35.15,35.04,35.04,19981,34.4591685455756,34.4591685455756,34.3513304647787,34.3513304647787,20381.5756341044,0.0,1.0
2025-06-27,34.97,35.05,34.97,35.0,9810,34.3906943053081,34.469369042066,34.3906943053081,34.4201973315923,9975.2478666024,0.110153,1.0
2025-06-30,35.08,35.12,34.97,35.09,197635,34.4988720683503,34.5382094367292,34.3906943053081,34.508706410445,200964.129675429,0.0,1.0
2025-07-01,35.075,35.116516,35.021,35.11,13707,34.4939548973029,34.5347831519434,34.4408494499913,34.5283750946345,13937.8922026013,0.0,1.0
2025-07-02,35.05,35.05,35.0,35.0,9145,34.469369042066,34.469369042066,34.4201973315923,34.4201973315923,9299.04604893772,0.0,1.0
2025-07-03,34.95,35.0,34.95,35.0,5359,34.3710256211186,34.4201973315923,34.3710256211186,34.4201973315923,5449.27149002266,0.0,1.0
2025-07-07,34.86,34.94,34.8459,34.94,21693,34.282516542266,34.3611912790239,34.2686501199124,34.3611912790239,22058.4150836091,0.0,1.0
2025-07-08,34.84,34.84,34.78,34.84,8978,34.2628478580765,34.2628478580765,34.2038418055081,34.2628478580765,9129.23296089259,0.0,1.0
2025-07-09,34.97,34.9785,34.8907,34.8907,3694,34.3906943053081,34.3990534960887,34.3127079724968,34.3127079724968,3756.22483376445,0.0,1.0
2025-07-10,34.97,34.98,34.912,34.98,22997,34.3906943053081,34.4005286474029,34.3336551211586,34.4005286474029,23384.3807531351,0.0,1.0
2025-07-11,34.8211,34.88,34.81,34.88,9973,34.2442609515174,34.3021852264555,34.2333448317923,34.3021852264555,10140.9935752932,0.0,1.0
2025-07-14,34.83,34.84,34.8009,34.82,11059,34.2530135159818,34.2628478580765,34.2243955804861,34.243179173887,11245.2870700057,0.0,1.0
2025-07-15,34.71,34.85,34.6931,34.85,9121,34.1350014108449,34.2726822001712,34.1183813727048,34.2726822001712,9274.64177281145,0.0,1.0
2025-07-16,34.755,34.81,34.72,34.76,5689,34.1792559502712,34.2333448317923,34.1448357529396,34.1841731213186,5784.83028675852,0.0,1.0
2025-07-17,34.762,34.81,34.74,34.79,15991,34.1861399897375,34.2333448317923,34.1645044371291,34.2136761476028,16260.3658139489,0.0,1.0
2025-07-18,34.8267,34.8699,34.81,34.84,12036,34.2497681830905,34.2922525409398,34.2333448317923,34.2628478580765,12238.7444773116,0.0,1.0
2025-07-21,34.92,34.9869,34.92,34.98,8862,34.3415225948344,34.4073143434482,34.3415225948344,34.4005286474029,9011.27895961575,0.0,1.0
2025-07-22,34.99,35.02,34.94,34.9507,10640,34.4103629894976,34.4398660157818,34.3611912790239,34.3717140250653,10819.229082635,0.0,1.0
2025-07-23,34.92,34.9545,34.9193,34.9467,6910,34.3415225948344,34.3754510750613,34.3408341908878,34.3677802882274,7026.3978346812,0.0,1.0
2025-07-24,34.887,34.93,34.8714,34.8714,6148,34.3090692659218,34.3513569369292,34.293727692254,34.293727692254,6251.56206767293,0.0,1.0
2025-07-25,34.968,34.97,34.898614,34.9,16115,34.3887274368892,34.3906943053081,34.3204908708306,34.3218539106449,16386.4545739345,0.0,1.0
2025-07-28,34.905,34.9272,34.8803,34.91,6901,34.3267710816923,34.3486033211426,34.3024802567183,34.3316882527397,7017.24623113386,0.0,1.0
2025-07-29,35.0941,35.0941,34.97,34.98,14369,34.5127384907039,34.5127384907039,34.3906943053081,34.4005286474029,14611.0434857502,0.0,1.0
2025-07-30,34.8741,34.9298,34.85,34.863245,10090,34.4197941235665,34.474768518108,34.3960080749407,34.4090805319552,10223.1776208991,0.12549,1.0
2025-07-31,34.888,34.938,34.8793,34.928,5707,34.4335130478776,34.4828616964786,34.424926383021,34.4729919667584,5782.32652948179,0.0,1.0
2025-08-01,35.19,35.1951,35.1,35.1,3210,34.731578885428,34.7366124475853,34.6427513179461,34.6427513179461,3252.36869802638,0.0,1.0
2025-08-04,35.23,35.2354,35.15,35.19,7427,34.7710578043088,34.7763874583577,34.6920999665471,34.731578885428,7525.02876019999,0.0,1.0
2025-08-05,35.239,35.24,35.17,35.17,4326,34.779940561057,34.780927534029,34.7118394259875,34.7118394259875,4383.09875005051,0.0,1.0
2025-08-06,35.21,35.229,35.16,35.183372,13850,34.7513183448684,34.7700708313368,34.7019696962673,34.7250372285694,14032.8057531668,0.0,1.0
2025-08-07,35.2,35.2485,35.1644,35.2,26522,34.7414486151482,34.7893168042912,34.7063123773442,34.7414486151482,26872.0631180859,0.0,1.0
2025-08-08,35.115,35.16,35.11,35.16,4464,34.6575559125264,34.7019696962673,34.6526210476663,34.7019696962673,4522.9202080965,0.0,1.0
2025-08-11,35.1429,35.19,35.1429,35.16,2966,34.6850924584458,34.731578885428,34.6850924584458,34.7019696962673,3005.14814901752,0.0,1.0
2025-08-12,35.12,35.1774,35.099,35.11,5705,34.6624907773865,34.7191430259805,34.641764344974,34.6526210476663,5780.3001315391,0.0,1.0
2025-08-13,35.27,35.29,35.249,35.249,71066,34.8105367231897,34.8302761826301,34.7898102907772,34.7898102907772,72003.9980978015,0.0,1.0
2025-08-14,35.177,35.29,35.1629,35.2,36931,34.7187482367917,34.8302761826301,34.7048319178862,34.7414486151482,37418.451210845,0.0,1.0
2025-08-15,35.11,35.17,35.0801,35.16,11173,34.6526210476663,34.7118394259875,34.6231105558028,34.7019696962673,11320.4721068688,0.0,1.0
2025-08-18,35.09,35.16,35.07,35.16,12548,34.6328815882258,34.7019696962673,34.6131421287854,34.7019696962673,12713.620692472,0.0,1.0
2025-08-19,35.15,35.19,35.12,35.19,6205,34.6920999665471,34.731578885428,34.6624907773865,34.731578885428,6286.899617213,0.0,1.0
2025-08-20,35.175,35.2,35.1301,35.15,6864,34.7167742908477,34.7414486151482,34.6724592044039,34.6920999665471,6954.59773933117,0.0,1.0
2025-08-21,35.11,35.1571,35.08,35.14,5486,34.6526210476663,34.6991074746485,34.6230118585056,34.6822302368269,5558.40955681393,0.0,1.0
2025-08-22,35.2605,35.28,35.17,35.17,9829,34.8011604799555,34.8204064529099,34.7118394259875,34.7118394259875,9958.73268937735,0.0,1.0
2025-08-25,35.27,35.3,35.21,35.23,20236,34.8105367231897,34.8401459123503,34.7513183448684,34.7710578043088,20503.0943841937,0.0,1.0
2025-08-26,35.29,35.29,35.22,35.22,15772,34.8302761826301,34.8302761826301,34.7611880745886,34.7611880745886,15980.1741760972,0.0,1.0
2025-08-27,35.32,35.32,35.23,35.23,9417,34.8598853717907,34.8598853717907,34.7710578043088,34.7710578043088,9541.29471318208,0.0,1.0
2025-08-28,35.2549,35.279,35.18,35.18,5338,34.9069047641778,34.9307668770988,34.8327440895812,34.8327440895812,5391.21579158531,0.11274,1.0
2025-08-29,35.24,35.3,35.21,35.3,11219,34.8921518395919,34.9515595896025,34.8624479645865,34.9515595896025,11330.8448793173,0.0,1.0
2025-09-02,35.135,35.175,35.11,35.11,5257,34.7881882770732,34.827793443747,34.7634350479021,34.7634350479021,5309.40828332034,0.0,1.0
2025-09-03,35.2634,35.2899,35.17,35.17,7395,34.915320862096,34.9415592850174,34.8228427979128,34.8228427979128,7468.72251382041,0.0,1.0
2025-09-04,35.3939,35.3939,35.305,35.34,4493,35.0445327183692,35.0445327183692,34.9565102354367,34.9911647562763,4537.79178561124,0.0,1.0
2025-09-05,35.56,35.595,35.5517,35.58,11776,35.208993172982,35.2436476938216,35.2007751008972,35.2287957563189,11893.3977447937,0.0,1.0
2025-09-08,35.685,35.72,35.634,35.72,3123,35.3327593188376,35.3674138396771,35.2822627313285,35.3674138396771,3154.13392977162,0.0,1.0
2025-09-09,35.61,35.65,35.59,35.65,5731,35.2584996313242,35.298104797998,35.2386970479874,35.298104797998,5788.13370205609,0.0,1.0
2025-09-10,35.695,35.73,35.64,35.72,8173,35.342660610506,35.3773151313455,35.2882035063296,35.3674138396771,8254.47858085926,0.0,1.0
2025-09-11,35.76,35.79,35.74,35.74,4737,35.4070190063509,35.4367228813562,35.387216423014,35.387216423014,4784.22427964398,0.0,1.0
2025-09-12,35.71,35.7108,35.66,35.7,6325,35.3575125480087,35.3583046513421,35.3080060896664,35.3476112563402,6388.05542933253,0.0,1.0
2025-09-15,35.809,35.86,35.8,35.86,2637,35.4555353355262,35.5060319230353,35.4466241730246,35.5060319230353,2663.28888018181,0.0,1.0
2025-09-16,35.81,35.82,35.78,35.78,3046,35.4565254646931,35.4664267563615,35.4268215896878,35.4268215896878,3076.36629845801,0.0,1.0
2025-09-17,35.7394,35.87,35.7377,35.7916,10664,35.3866223455139,35.5159332147037,35.3849391259302,35.4383070880232,10770.3119523165,0.0,1.0
2025-09-18,35.66,35.69,35.64,35.64,15575,35.3080060896664,35.3377099646718,35.2882035063296,35.2882035063296,15730.2708793446,0.0,1.0
2025-09-19,35.65,35.6502,35.6132,35.65,3753,35.298104797998,35.2983028238314,35.2616680446581,35.298104797998,3790.41454961028,0.0,1.0
2025-09-22,35.6058,35.74,35.6058,35.74,5085,35.2543410888235,35.387216423014,35.2543410888235,35.387216423014,5135.69357441201,0.0,1.0
2025-09-23,35.67,35.67,35.59,35.65,9338,35.3179073813349,35.3179073813349,35.2386970479874,35.298104797998,9431.09274294185,0.0,1.0
2025-09-24,35.6,35.64,35.6,35.62,6041,35.2485983396558,35.2882035063296,35.2485983396558,35.2684009229927,6101.22416578622,0.0,1.0
2025-09-25,35.555,35.57,35.52,35.57,7283,35.2040425271478,35.2188944646505,35.1693880063082,35.2188944646505,7355.60595918243,0.0,1.0
2025-09-26,35.55,35.65,35.53,35.65,17371,35.1990918813136,35.298104797998,35.1792892979767,35.298104797998,17544.1756305036,0.0,1.0
2025-09-29,35.52,35.5399,35.5,35.5,213839,35.2939452653681,35.3137186187121,35.2740725484394,35.2740725484394,215208.620710734,0.125799,1.0
2025-09-30,35.5,35.61,35.5,35.61,47641,35.2740725484394,35.3833724915472,35.2740725484394,35.3833724915472,47946.1365760225,0.0,1.0
2025-10-01,35.5948,35.73,35.5596,35.73,6150,35.3682692266814,35.5026087931194,35.3332932448869,35.5026087931194,6189.39022989732,0.0,1.0
2025-10-02,35.643,35.645,35.58,35.61,6205,35.4161624744796,35.4181497461725,35.3535634161542,35.3833724915472,6244.74250024599,0.0,1.0
2025-10-03,35.615,35.67,35.61,35.67,23843,35.3883406707794,35.4429906423333,35.3833724915472,35.4429906423333,23995.7123986084,0.0,1.0
2025-10-06,35.52,35.5789,35.51,35.56,17374,35.2939452653681,35.3524704167231,35.2840089069037,35.3336906992255,17485.2790006888,0.0,1.0
2025-10-07,35.5777,35.6275,35.55,35.56,61249,35.3512780537074,35.4007611188598,35.3237543407611,35.3336906992255,61641.2946652001,0.0,1.0
2025-10-08,35.58,35.649,35.5605,35.63,52703,35.3535634161542,35.4221242895582,35.3341875171487,35.4032452084759,53040.5582579314,0.0,1.0
2025-10-09,35.56,35.69,35.4874,35.69,33280,35.3336906992255,35.462863359262,35.2615527367743,35.462863359262,33493.1555855256,0.0,1.0
2025-10-10,35.7,35.7122,35.64,35.69,14331,35.4727997177264,35.4849220750529,35.4131815669403,35.462863359262,14422.7888430339,0.0,1.0
2025-10-13,35.725,35.725,35.55,35.67,3436,35.4976406138872,35.4976406138872,35.3237543407611,35.4429906423333,3458.00728941906,0.0,1.0
2025-10-14,35.795,35.8016,35.713436,35.75,16818,35.5671951231377,35.5737531197242,35.4861502089591,35.5224815100481,16925.7178677094,0.0,1.0
2025-10-15,35.81,35.85,35.77,35.85,23663,35.5820996608342,35.6218450946916,35.5423542269768,35.6218450946916,23814.5595138309,0.0,1.0
2025-10-16,35.92,35.925,35.795,35.8,10245,35.6913996039421,35.6963677831742,35.5671951231377,35.5721633023699,10310.618358585,0.0,1.0
2025-10-17,35.85,35.9,35.85,35.9,6899,35.6218450946916,35.6715268870134,35.6218450946916,35.6715268870134,6943.18751155473,0.0,1.0
2025-10-20,35.915,35.92,35.8901,35.91,10028,35.6864314247099,35.6913996039421,35.6616898921336,35.6814632454777,10092.2284919366,0.0,1.0
2025-10-21,35.9699,36.05,35.9608,36.05,9484,35.7409820326792,35.8205722639786,35.7319399464766,35.8205722639786,9544.74421794246,0.0,1.0
2025-10-22,35.985,35.9899,35.939,35.95,10966,35.7559859339603,35.7608547496079,35.7102786850243,35.7212086793351,11036.2363026104,0.0,1.0
2025-10-23,35.898,35.9499,35.898,35.93,11814,35.6695396153205,35.7211093157505,35.6695396153205,35.7013359624064,11889.6676708954,0.0,1.0
2025-10-24,35.935,35.96,35.8927,35.96,12914,35.7063041416386,35.7311450377995,35.6642733453344,35.7311450377995,12996.7130778689,0.0,1.0
2025-10-27,35.9701,35.98,35.91,35.92,6994,35.7411807598484,35.7510177547281,35.6814632454777,35.6913996039421,7038.79597852064,0.0,1.0
2025-10-28,36.0,36.0,35.96,35.98,3924,35.7708904716568,35.7708904716568,35.7311450377995,35.7510177547281,3949.13288814912,0.0,1.0
2025-10-29,35.825,36.0,35.825,36.0,9203,35.5970041985307,35.7708904716568,35.5970041985307,35.7708904716568,9261.94443670652,0.0,1.0
2025-10-30,35.645,35.68,35.6,35.62,15528,35.5391239168401,35.5740199565957,35.4942575800114,35.5141981741575,15574.2601110583,0.121749,1.0
2025-10-31,35.61,35.75,35.61,35.75,7998,35.5042278770844,35.6438120361069,35.5042278770844,35.6438120361069,8021.82717466798,0.0,1.0
2025-11-03,35.565,35.69,35.5435,35.69,8961,35.4593615402558,35.5839902536687,35.4379254015487,35.5839902536687,8987.69608804696,0.0,1.0
2025-11-04,35.605,35.63,35.5865,35.6,17830,35.4992427285479,35.5241684712305,35.4807976789628,35.4942575800114,17883.118095065,0.0,1.0
2025-11-05,35.4961,35.58,35.4845,35.58,10969,35.3906661934225,35.4743169858653,35.3791006488178,35.4743169858653,11001.6782044177,0.0,1.0
2025-11-06,35.625,35.6321,35.6,35.62,8133,35.519183322694,35.5262622336158,35.4942575800114,35.5141981741575,8157.22935878652,0.0,1.0
2025-11-07,35.61,35.6495,35.57,35.57,11077,35.5042278770844,35.5436105505229,35.4643466887923,35.4643466887923,11109.9999517126,0.0,1.0
2025-11-10,35.6,35.605,35.575,35.59,14813,35.4942575800114,35.4992427285479,35.4693318373288,35.4842872829384,14857.1300248008,0.0,1.0
2025-11-11,35.7,35.7,35.65,35.65,4608,35.5939605507418,35.5939605507418,35.5441090653766,35.5441090653766,4621.72788457989,0.0,1.0
2025-11-12,35.67,35.6999,35.665,35.68,6230,35.5640496595227,35.593860847771,35.5590645109861,35.5740199565957,6248.56005228575,0.0,1.0
2025-11-13,35.595,35.65,35.595,35.61,20472,35.4892724314749,35.5441090653766,35.4892724314749,35.5042278770844,20532.9889872221,0.0,1.0
2025-11-14,35.53,35.65,35.53,35.65,9512,35.4244655005001,35.5441090653766,35.4244655005001,35.5441090653766,9540.337595079,0.0,1.0
2025-11-17,35.545,35.57,35.5383,35.56,10982,35.4394209461097,35.4643466887923,35.4327408470708,35.4543763917192,11014.7169332588,0.0,1.0
2025-11-18,35.575,35.61,35.5301,35.61,10001,35.4693318373288,35.5042278770844,35.4245652034709,35.5042278770844,10030.7943953306,0.0,1.0
2025-11-19,35.54,35.62,35.5197,35.62,18909,35.4344357975732,35.5141981741575,35.4141960945149,35.5141981741575,18965.3325888718,0.0,1.0
2025-11-20,35.61,35.6188,35.57,35.61,13033,35.5042278770844,35.5130017385087,35.4643466887923,35.5042278770844,13071.8271527191,0.0,1.0
2025-11-21,35.6748,35.69,35.65,35.69,4960,35.5688354021177,35.5839902536687,35.5441090653766,35.5839902536687,4974.77654242975,0.0,1.0
2025-11-24,35.74,35.7484,35.7035,35.74,8957,35.6338417390339,35.6422167885753,35.5974501547173,35.6338417390339,8983.6841714805,0.0,1.0
2025-11-25,35.805,35.8495,35.78,35.78,12055,35.6986486700086,35.7430164919837,35.6737229273261,35.6737229273261,12090.9135522159,0.0,1.0
2025-11-26,35.765,35.79,35.69,35.79,5931,35.765,35.79,35.69,35.79,5931,0.106549,1.0