date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2020-10-16,39.94,40.3,39.94,40.08,7358,38.4923252955243,38.839276650216,38.4923252955243,38.6272508223488,7634.73024151572,0.0,1.0
2020-10-19,39.4,40.239,39.35,40.16,25222,37.9718982634866,38.780487670671,37.923710575335,38.7043511233915,26170.5852339644,0.0,1.0
2020-10-20,39.4395,39.789,39.4165,39.63,8531,38.0099665371264,38.3467984773063,37.9878002005767,38.1935616289842,8851.84611176552,0.0,1.0
2020-10-21,39.1523,39.57,39.1201,39.49,6498,37.7331764563834,38.1357364032022,37.7021435852138,38.0586361021596,6742.38612522007,0.0,1.0
2020-10-22,39.1602,39.27,38.96,39.08,7714,37.7407901111114,37.8466102742924,37.5478466077523,37.6634970593162,8004.11920128463,0.0,1.0
2020-10-23,39.2844,39.285,39.13,39.19,4516,37.8604883284801,37.8610665807379,37.7116847474678,37.7695099732498,4685.84421998981,0.0,1.0
2020-10-26,38.6199,39.0501,38.34,39.0,14545,37.2200739529449,37.6346808218015,36.950319274672,37.5863967582736,15092.0292692099,0.0,1.0
2020-10-27,38.87,38.96,38.77,38.96,5244,37.4611087690793,37.5478466077523,37.3647333927761,37.5478466077523,5441.22389052847,0.0,1.0
2020-10-28,37.6334,38.61,37.63,38.61,8398,36.2693308657132,37.2105327906908,36.2660541029188,37.2105327906908,8713.84405657094,0.0,1.0
2020-10-29,37.9266,38.0,37.58,37.75,18971,36.5519034690343,36.6226429952409,36.2178664147672,36.3817045544828,19684.4886398199,0.0,1.0
2020-10-30,36.9697,37.57,36.8361,37.51,9514,35.6296874931884,36.2082288771369,35.5009299904472,36.1504036513549,9871.81618888021,0.0,1.0
2020-11-02,37.4,37.69,37.235,37.49,2918,36.0443907374213,36.3238793287008,35.8853713665209,36.1311285760943,3027.74433877995,0.0,1.0
2020-11-03,37.9447,38.0,37.5508,37.61,7229,36.5693474121452,36.6226429952409,36.1897248048867,36.2467790276582,7500.87862407138,0.0,1.0
2020-11-04,39.0557,39.39,38.63,38.63,3820,37.6400778428745,37.9622607258563,37.2298078659515,37.2298078659515,3963.66805145285,0.0,1.0
2020-11-05,39.9791,40.01,39.7,39.94,37338,38.5300080676589,38.5597880589366,38.2610243923964,38.4923252955243,38742.2611793577,0.0,1.0
2020-11-06,39.9,40.06,39.64,39.92,11689,38.453775145003,38.6079757470882,38.2031991666145,38.4730502202636,12128.6167155582,0.0,1.0
2020-11-09,39.3424,40.46,39.34,40.46,10378,37.916386046736,38.9934772523013,37.9140730377047,38.9934772523013,10768.3107429261,0.0,1.0
2020-11-10,38.56,38.78,38.19,38.78,21143,37.1623451025392,37.3743709304064,36.8057562102171,37.3743709304064,21938.1763381853,0.0,1.0
2020-11-11,38.9729,39.0,38.57,38.83,38596,37.5602790312954,37.5863967582736,37.1719826401695,37.422558618558,40047.5738517995,0.0,1.0
2020-11-12,38.8183,39.32,38.8,39.2098,3428,37.4112826995305,37.894797962444,37.393646005667,37.7885922977578,3556.92515193204,0.0,1.0
2020-11-13,39.3805,39.3805,39.18,39.25,10008,37.9531050651075,37.9531050651075,37.7598724356195,37.8273351990317,10384.3952510314,0.0,1.0
2020-11-16,39.4829,39.573,39.4198,39.48,3958,38.051793450442,38.1386276644913,37.9909805879947,38.0489985645292,4106.85815383518,0.0,1.0
2020-11-17,39.3998,39.66,39.255,39.66,10587,37.971705512734,38.2224742418751,37.8321539678469,38.2224742418751,10985.1711153747,0.0,1.0
2020-11-18,39.2294,39.47,39.2294,39.38,10724,37.8074818715133,38.0393610268989,37.8074818715133,37.952623188226,11127.3236083195,0.0,1.0
2020-11-19,39.3146,39.505,39.04,39.05,9410,37.8895936921237,38.0730924086051,37.6249469087949,37.6345844464252,9763.90480737468,0.0,1.0
2020-11-20,39.35,39.7,39.32,39.4,10726,37.923710575335,38.2610243923964,37.894797962444,37.9718982634866,11129.3988271946,0.0,1.0
2020-11-23,39.1959,39.58,39.0826,39.58,9493,37.7751961204517,38.1453739408325,37.6660028191001,38.1453739408325,9850.0263906916,0.0,1.0
2020-11-24,39.4498,39.4965,39.21,39.39,5051,38.0198932008857,38.0649005016193,37.7887850485104,37.9622607258563,5240.96526908072,0.0,1.0
2020-11-25,39.4552,39.51,39.401,39.401,3344,38.025097471206,38.0779111774202,37.9728620172497,37.9728620172497,3469.76595917758,0.0,1.0
2020-11-27,39.9805,40.02,39.81,39.81,5190,38.5313573229271,38.5694255965669,38.36703730633,38.36703730633,5385.1929809006,0.0,1.0
2020-11-30,40.1,40.21,39.7904,40.2,12546,38.6465258976095,38.7525388115431,38.3481477325746,38.7429012739128,13017.8480035412,0.0,1.0
2020-12-01,40.2379,40.47,40.2379,40.47,13111,38.7794275415317,39.0031147899316,38.7794275415317,39.0031147899316,13604.0973357587,0.0,1.0
2020-12-02,40.27,40.34,39.9053,40.34,5468,38.8103640373251,38.8778268007373,38.458883039947,38.8778268007373,5673.64840454036,0.0,1.0
2020-12-03,40.45,40.56,40.38,40.49,7086,38.9838397146709,39.0898526286045,38.9163769512586,39.0223898651922,7352.50047450129,0.0,1.0
2020-12-04,40.7875,40.9,40.5303,40.58,28800,39.3091066096945,39.4175289080356,39.0612291418424,39.1091277038652,29883.1518015293,0.0,1.0
2020-12-07,40.83,41.0,40.76,40.97,44480,39.3500661446233,39.5139042843389,39.2826033812111,39.4849916714479,46152.867782362,0.0,1.0
2020-12-08,41.1058,41.13,40.829,40.9,13629,39.6158694324677,39.6391922735331,39.3491023908603,39.4175289080356,14141.5790244113,0.0,1.0
2020-12-09,40.5619,41.12,40.46,41.12,16315,39.0916837607543,39.6295547359028,38.9934772523013,39.6295547359028,16928.5979736789,0.0,1.0
2020-12-10,40.935,42.0,40.6754,42.0,16715,39.4512602897418,40.4776580473715,39.2010698128585,40.4776580473715,17343.6417487001,0.0,1.0
2020-12-11,40.871,40.91,40.65,40.75,3513,39.3895800489077,39.4271664456659,39.1765904672775,39.2729658435807,3645.12195412405,0.0,1.0
2020-12-14,41.06,41.41,41.0,41.13,34288,39.5717295101209,39.9090433271823,39.5139042843389,39.6391922735331,35577.5523948207,0.0,1.0
2020-12-15,41.153,41.225,40.89,41.09,29777,39.6613586100829,39.7307488810212,39.4078913704053,39.6006421230118,30896.8962220187,0.0,1.0
2020-12-16,41.53,41.54,41.29,41.3376,17350,40.0246937787462,40.0343313163765,39.7933928756184,39.8392675547387,18002.5237415463,0.0,1.0
2020-12-17,41.9874,41.9874,41.8101,41.83,4070,40.4655147499573,40.4655147499573,40.2946412077716,40.313819907656,4223.07041084113,0.0,1.0
2020-12-18,42.1952,42.215,41.91,42.08,41036,40.6657827819155,40.6848651064236,40.3909202086986,40.5547583484142,42579.3408794291,0.0,1.0
2020-12-21,42.0117,42.08,41.5,41.64,54504,40.488933966399,40.5547583484142,39.9957811658552,40.1307066926798,56553.8647843943,0.0,1.0
2020-12-22,42.0962,42.25,41.98,42.25,28700,40.5703711593753,40.7185964881297,40.4583829721109,40.7185964881297,29779.390857774,0.0,1.0
2020-12-23,42.1124,42.2391,42.05,42.1131,4451,40.6035956066021,40.7257561950121,40.5434312757672,40.60427052698,4616.39639543455,0.018274,1.0
2020-12-24,41.9566,42.1,41.855,42.0815,1413,40.4533776139085,40.5916398741926,40.3554177419081,40.5738026927752,1465.50620237003,0.0,1.0
2020-12-28,41.8391,42.27,41.8391,42.27,7594,40.3400874076088,40.755549108839,40.3400874076088,40.755549108839,7876.18832328241,0.0,1.0
2020-12-29,41.9694,42.185,41.83,42.135,3981,40.4657190151054,40.6735944915158,40.3313134426954,40.6253858930904,4128.93148735676,0.0,1.0
2020-12-30,42.2737,42.35,42.23,42.2999,7908,40.7591165451224,40.8326828663196,40.7169822300986,40.7843778506974,8201.85636825353,0.0,1.0
2020-12-31,42.2265,42.38,42.06,42.38,6757,40.7136076282089,40.8616080253749,40.5530729954523,40.8616080253749,7008.08592315238,0.0,1.0
2021-01-04,41.94,42.53,41.654,42.48,5228,40.4373723592313,41.0062338206511,40.1616191762379,40.9580252222257,5422.26923283123,0.0,1.0
2021-01-05,42.4441,42.4441,41.85,41.85,2915,40.9234114485562,40.9234114485562,40.3505968820655,40.3505968820655,3023.31958946118,0.0,1.0
2021-01-06,42.1767,42.59,42.09,42.2,7429,40.6655918641771,41.0640841387616,40.5819981545075,40.6880570710434,7705.05702576574,0.0,1.0
2021-01-07,42.9803,42.9803,42.45,42.45,3860,41.4404004580703,41.4404004580703,40.9291000631704,40.9291000631704,4003.4352025112,0.0,1.0
2021-01-08,43.4867,43.53,43.2,43.26,5528,41.9286571429228,41.9704057891592,41.6522290395515,41.710079357662,5733.41704649791,0.0,1.0
2021-01-11,43.1383,43.311,43.03,43.25,12111,41.5927396290946,41.7592521280559,41.4883198049051,41.7004376379769,12561.0372377236,0.0,1.0
2021-01-12,43.1915,43.28,43.0096,43.21,3936,41.6440335778192,41.7293627970322,41.4686506967476,41.6618707592366,4082.25931530676,0.0,1.0
2021-01-13,43.3085,43.43,43.06,43.18,3863,41.7568416981347,41.8739885923084,41.5172449639604,41.6329456001814,4006.54668064787,0.0,1.0
2021-01-14,43.2674,43.5515,43.2674,43.52,9138,41.717214230229,41.9911354864821,41.717214230229,41.9607640694741,9477.56240428688,0.0,1.0
2021-01-15,42.9449,43.28,42.7801,43.21,6806,41.4062687703851,41.7293627970322,41.247373229975,41.6618707592366,7058.90673271794,0.0,1.0
2021-01-19,43.5402,43.59,43.3,43.47,3088,41.980240343238,42.0282561072697,41.7486462364023,41.9125554710487,3202.74816200896,0.0,1.0
2021-01-20,44.361,44.42,44.073,44.15,15272,42.7716326949895,42.8285188411315,42.4939511680591,42.5681924096343,15839.4980343915,0.0,1.0
2021-01-21,44.3536,44.44,44.2537,44.44,7423,42.7644978224225,42.8478022805016,42.6681770427686,42.8478022805016,7698.8340694924,0.0,1.0
2021-01-22,44.4347,44.46,44.1,44.1,3292,42.8426921690685,42.8670857198718,42.5199838112089,42.5199838112089,3414.3286753023,0.0,1.0
2021-01-25,44.5196,44.93,44.3899,44.85,99492,42.9245503691949,43.3202465450706,42.7994972648794,43.24311278759,103189.060924416,0.0,1.0
2021-01-26,44.45,44.73,44.45,44.73,8802,42.8574440001867,43.127412151369,42.8574440001867,43.127412151369,9129.07685298021,0.0,1.0
2021-01-27,43.17,43.84,43.1542,43.8,15314,41.6233038804963,42.2692990993967,41.6080699633939,42.2307322206564,15883.0587283048,0.0,1.0
2021-01-28,43.64,43.96,43.3913,43.47,9286,42.0764647056951,42.3849997356177,41.8366751371271,41.9125554710487,9631.06199236245,0.0,1.0
2021-01-29,43.3338,43.72,43.0,43.46,8313,41.7812352489379,42.1535984631758,41.4593946458499,41.9029137513636,8621.90591670354,0.0,1.0
2021-02-01,44.4263,44.4263,43.955,44.0232,6611,42.8345931245331,42.8345931245331,42.3801788757752,42.4459354040274,6856.6606538346,0.0,1.0
2021-02-02,45.0196,45.12,44.765,44.78,9091,43.4066363534489,43.5034392190871,43.1611581702668,43.1756207497944,9428.81591347911,0.0,1.0
2021-02-03,45.08,45.31,44.865,45.31,8306,43.4648723403468,43.6866318931037,43.2575753671176,43.6866318931037,8614.64580105131,0.0,1.0
2021-02-04,45.4135,45.46,45.13,45.26,15895,43.7864236918443,43.8312576883799,43.5130809387722,43.6384232946783,16485.6483274393,0.0,1.0
2021-02-05,45.9247,45.97,45.67,45.97,11885,44.2793084021457,44.3229853923191,44.0337338017666,44.3229853923191,12326.6392180947,0.0,1.0
2021-02-08,46.34,46.35,46.06,46.06,16108,44.6797290206671,44.6893707403522,44.4097608694848,44.4097608694848,16706.5632751426,0.0,1.0
2021-02-09,46.479,46.62,46.42,46.42,13034,44.8137489242897,44.9496971718494,44.7568627781477,44.7568627781477,13518.3353444381,0.0,1.0
2021-02-10,46.51,46.9396,46.02,46.92,9204,44.8436382553135,45.2578465329846,44.3711939907445,45.2389487624018,9546.01492329355,0.0,1.0
2021-02-11,46.8795,47.0,46.585,46.75,17226,45.1998997976772,45.3160825198824,44.9159511529516,45.0750395277554,17866.1074607404,0.0,1.0
2021-02-12,47.0654,47.11,46.7842,46.88,15920,45.3791393666229,45.4221414364183,45.1080142090784,45.2003818836615,16511.5773119115,0.0,1.0
2021-02-16,46.82,47.47,46.72,47.47,19462,45.142531565551,45.7692433450813,45.0461143687002,45.7692433450813,20185.195831936,0.0,1.0
2021-02-17,46.53,46.53,46.075,46.5,8021,44.8629216946836,44.8629216946836,44.4242234490124,44.8339965356284,8319.05537806797,0.0,1.0
2021-02-18,45.995,46.039,45.73,45.925,11064,44.3470896915318,44.3895132581461,44.0915841198771,44.2795976537362,11475.1313680269,0.0,1.0
2021-02-19,46.01,46.319,45.99,46.03,10381,44.3615522710594,44.6594814093284,44.3422688316892,44.3808357104296,10766.7515122458,0.0,1.0
2021-02-22,44.9249,45.44,44.9249,45.44,9886,43.3153292680312,43.8119742490098,43.3153292680312,43.8119742490098,10253.3576196958,0.0,1.0
2021-02-23,44.665,44.6762,43.2001,44.27,15848,43.0647409734159,43.0755396994632,41.6523254567484,42.6838930458552,16436.9018366315,0.0,1.0
2021-02-24,44.69,44.69,43.99,44.54,9833,43.0888452726286,43.0888452726286,42.413924894673,42.9442194773524,10198.3881726147,0.0,1.0
2021-02-25,43.4963,44.7,43.34,44.62,14627,41.9379131938205,43.0984869923137,41.7872131151427,43.0213532348331,15170.5302350081,0.0,1.0
2021-02-26,43.44,43.73,42.94,43.46,9487,41.8836303119935,42.1632401828608,41.4015443277394,41.9029137513636,9839.53102751911,0.0,1.0
2021-03-01,44.47,44.58,43.96,43.99,14396,42.8767274395569,42.9827863560928,42.3849997356177,42.413924894673,14930.9464184848,0.0,1.0
2021-03-02,43.835,44.245,43.835,44.245,5231,42.2644782395542,42.6597887466425,42.2644782395542,42.6597887466425,5425.3807109679,0.0,1.0
2021-03-03,42.68,43.71,42.6,43.71,5712,41.1508596159273,42.1439567434907,41.0737258584466,42.1439567434907,5924.25437221347,0.0,1.0
2021-03-04,41.21,42.44,40.7301,42.12,15462,39.7335268222203,40.9194583434853,39.2708206945333,40.6109233135627,16036.5583163804,0.0,1.0
2021-03-05,41.78,41.78,40.3518,41.52,8316,40.28310484427,40.28310484427,38.9060744388466,40.0324201324579,8625.01739484019,0.0,1.0
2021-03-08,40.67,41.66,40.67,41.44,10098,39.2128739592259,40.167404208049,39.2128739592259,39.9552863749772,10473.2354080203,0.0,1.0
2021-03-09,41.8656,42.0,41.805,41.805,4844,40.3656379647743,40.4952226773418,40.3072091434827,40.3072091434827,5024.00003133789,0.0,1.0
2021-03-10,41.9313,42.36,41.9313,42.36,8154,40.4289840631053,40.8423245860047,40.4289840631053,40.8423245860047,8456.99757546019,0.0,1.0
2021-03-11,43.1,43.12,42.6222,42.69,7191,41.5558118427007,41.5750952820709,41.0951304761475,41.1605013356124,7458.21309359018,0.0,1.0
2021-03-12,42.7424,42.7424,42.35,42.69,4546,41.2110239467622,41.2110239467622,40.8326828663196,41.1605013356124,4714.926536429,0.0,1.0
2021-03-15,43.0509,43.07,42.669,42.75,3993,41.508470999047,41.5268866836455,41.1402537242737,41.2183516537229,4141.37739990343,0.0,1.0
2021-03-16,43.1809,43.54,43.03,43.34,1947,41.633813354953,41.9800475088443,41.4883198049051,41.7872131151427,2019.34931069671,0.0,1.0
2021-03-17,43.1551,43.3107,42.61,42.81,2971,41.6089377181655,41.7589628764654,41.0833675781317,41.2762019718334,3081.40051467896,0.0,1.0
2021-03-18,42.1935,42.77,42.1935,42.63,3917,40.6817899532481,41.237635093093,40.6817899532481,41.1026510175019,4062.55328710787,0.0,1.0
2021-03-19,42.4369,42.4369,42.1786,42.1786,1686,40.916469410383,40.916469410383,40.6674237909173,40.6674237909173,1748.65071280671,0.0,1.0
2021-03-22,42.8662,43.07,42.44,42.44,3705,41.3303884364635,41.5268866836455,40.9194583434853,40.9194583434853,3842.67549878342,0.0,1.0
2021-03-23,42.4309,42.83,42.4,42.78,7707,40.9106843785719,41.2954854112035,40.880891464745,41.2472768127781,7993.38733309685,0.0,1.0
2021-03-24,41.6108,42.22,41.6108,42.18,4973,40.1199669471984,40.7073405104136,40.1199669471984,40.6687736316732,5157.79359121456,0.0,1.0
2021-03-25,41.53,41.5489,41.12,41.26,6324,40.0420618521429,40.0602847023477,39.6467513450546,39.7817354206457,6558.99591209349,0.0,1.0
2021-03-26,42.198,42.198,41.69,41.75,11641,40.6861287271064,40.6861287271064,40.1963293671042,40.2541796852147,12073.5723296458,0.0,1.0
2021-03-29,42.1282,42.23,41.87,42.04,8259,40.6188295237045,40.7169822300986,40.3698803214357,40.5337895560821,8565.89931024353,0.0,1.0
2021-03-30,41.97,42.09,41.82,42.02,3789,40.4662975182865,40.5819981545075,40.3216717230103,40.5145061167119,3929.79688661009,0.0,1.0
2021-03-31,42.53,42.72,42.27,42.27,10355,41.0062338206511,41.1894264946676,40.755549108839,40.755549108839,10739.7853683947,0.0,1.0
2021-04-01,43.28,43.339,43.185,43.21,12792,41.7293627970322,41.7862489431742,41.6377664600239,41.6618707592366,13267.342774747,0.0,1.0
2021-04-05,43.83,43.85,43.5437,43.68,8685,42.2596573797116,42.2789408190818,41.9836149451278,42.1150315844354,9007.72920565022,0.0,1.0
2021-04-06,43.88,44.18,43.715,43.715,7164,42.3078659781371,42.5971175686895,42.1487776033332,42.1487776033332,7430.20979036017,0.0,1.0
2021-04-07,43.6245,43.765,43.593,43.755,2628,42.0615200401832,42.1969862017586,42.0311486231752,42.1873444820735,2725.65484772006,0.0,1.0
2021-04-08,44.11,44.19,44.01,44.06,3135,42.5296255308939,42.6067592883746,42.4332083340431,42.4814169324685,3251.49465281674,0.0,1.0
2021-04-09,44.2701,44.2701,43.985,44.1,6033,42.6839894630521,42.6839894630521,42.4091040348304,42.5199838112089,6257.18253283681,0.0,1.0
2021-04-12,44.055,44.0899,43.89,43.96,5086,42.476596072626,42.5102456743269,42.3175076978221,42.3849997356177,5274.99260102901,0.0,1.0
2021-04-13,44.595,44.595,44.31,44.4,5514,42.9972489356204,42.9972489356204,42.7224599245956,42.8092354017613,5718.89681519346,0.0,1.0
2021-04-14,44.4095,44.64,44.365,44.64,2841,42.8183950354621,43.0406366742032,42.7754893828635,43.0406366742032,2946.5697954234,0.0,1.0
2021-04-15,44.8865,44.96,44.7879,44.83,2438,43.2783050644405,43.3491717041259,43.1832377083456,43.2238293482198,2528.59456573117,0.0,1.0
2021-04-16,44.965,44.98,44.75,44.81,3623,43.3539925639684,43.368455143496,43.1466955907391,43.2045459088496,3757.62842971453,0.0,1.0
2021-04-19,44.5401,44.73,44.44,44.73,5527,42.9443158945493,43.127412151369,42.8478022805016,43.127412151369,5732.37988711902,0.0,1.0
2021-04-20,44.2145,44.63,44.0714,44.6,3246,42.630381501603,43.0309949545182,42.4924084929095,43.0020697954629,3366.61934387341,0.0,1.0
2021-04-21,44.67,44.67,43.97,44.17,4558,43.0695618332585,43.0695618332585,42.3946414553028,42.5874758490044,4727.37244897566,0.0,1.0
2021-04-22,44.5176,44.93,44.46,44.62,3901,42.9226220252579,43.3202465450706,42.8670857198718,43.0213532348331,4045.95873704564,0.0,1.0
2021-04-23,45.0669,45.159,44.7393,44.7393,3401,43.4522416875594,43.541041925859,43.1363789506761,43.1363789506761,3527.37904760119,0.0,1.0
2021-04-26,45.2535,45.3287,44.8601,45.02,3642,43.632156176883,43.7046619089148,43.2528509244719,43.4070220222363,3777.33445791342,0.0,1.0
2021-04-27,45.3608,45.3608,45.201,45.2194,2344,43.7356118291039,43.7356118291039,43.5815371485363,43.5992779127569,2431.10158411561,0.0,1.0
2021-04-28,45.3193,45.34,45.281,45.34,4770,43.6955986924108,43.7155570521589,43.658670906017,43.7155570521589,4947.25023730012,0.0,1.0
2021-04-29,45.0943,45.43,44.6906,45.4104,10531,43.4786599994965,43.8023325293247,43.0894237758098,43.7834347587419,10922.3254190791,0.0,1.0
2021-04-30,44.5801,44.93,44.5801,44.69,4766,42.9828827732896,43.3202465450706,42.9828827732896,43.0888452726286,4943.10159978456,0.0,1.0
2021-05-03,44.2924,44.77,44.28,44.6,4656,42.7054904979498,43.1659790301093,42.6935347655403,43.0020697954629,4829.01406810678,0.0,1.0
2021-05-04,43.4953,43.98,43.18,43.98,5787,41.936949021852,42.4042831749879,41.6329456001814,42.4042831749879,6002.04132563014,0.0,1.0
2021-05-05,43.3977,43.71,43.38,43.61,10379,41.8428458377256,42.1439567434907,41.825779993883,42.0475395466399,10764.677193488,0.0,1.0
2021-05-06,43.4028,43.4028,42.91,43.15,11465,41.847763114765,41.847763114765,41.3726191686842,41.6040204411261,11891.0322789614,0.0,1.0
2021-05-07,43.7273,43.94,43.67,43.79,2197,42.1606369185459,42.3657162962475,42.1053898647504,42.2210905009713,2278.63915541894,0.0,1.0
2021-05-10,42.7391,43.159,42.71,43.159,13480,41.2078421792661,41.6126979888427,41.1797847749825,41.6126979888427,13980.9084274226,0.0,1.0
2021-05-11,42.6011,42.68,42.13,42.268,4557,41.074786447612,41.1508596159273,40.6205650332478,40.7536207649019,4726.33528959678,0.0,1.0
2021-05-12,41.6766,42.359,41.6766,42.14,11904,40.1834094627262,40.8413604140362,40.1834094627262,40.6302067529329,12346.3452462936,0.0,1.0
2021-05-13,41.7814,42.11,41.6627,42.04,2895,40.2844546850259,40.6012815938777,40.170007472364,40.5337895560821,3002.5764018834,0.0,1.0
2021-05-14,42.5034,42.5034,42.32,42.32,3168,40.9805868462888,40.9805868462888,40.8037577072644,40.8037577072644,3285.72091232007,0.0,1.0
2021-05-17,42.4163,42.49,42.28,42.49,970,40.8966074678317,40.9676669419107,40.765190828524,40.9676669419107,1006.04459752225,0.0,1.0
2021-05-18,42.4863,42.83,42.4863,42.5699,2387,40.9640995056273,41.2954854112035,40.9640995056273,41.0447042821945,2475.69943740783,0.0,1.0
2021-05-19,42.3872,42.3872,42.06,42.06,2153,40.8685500635481,40.8685500635481,40.5530729954523,40.5530729954523,2233.00414274783,0.0,1.0
2021-05-20,43.1439,43.18,43.07,43.07,1121,41.5981389921182,41.6329456001814,41.5268866836455,41.5268866836455,1162.65566373447,0.0,1.0
2021-05-21,42.9979,43.21,42.9979,43.21,1159,41.457369884716,41.6618707592366,41.457369884716,41.6618707592366,1202.06772013225,0.0,1.0
2021-05-24,43.435,43.485,43.435,43.485,2482,41.8788094521509,41.9270180505763,41.8788094521509,41.9270180505763,2574.22957840228,0.0,1.0
2021-05-25,43.5654,43.71,43.5654,43.6,12637,42.0045374768444,42.1439567434907,42.0045374768444,42.0378978269548,13106.5830710192,0.0,1.0
2021-05-26,43.6738,43.6738,43.61,43.64,10463,42.1090537182307,42.1090537182307,42.0475395466399,42.0764647056951,10851.7985813147,0.0,1.0
2021-05-27,43.6105,43.77,43.6001,43.683,1648,42.0480216326241,42.2018070616012,42.0379942441516,42.117924100341,1709.23865640893,0.0,1.0
2021-05-28,43.75,43.94,43.75,43.91,3023,42.182523622231,42.3657162962475,42.182523622231,42.3367911371923,3135.33280238118,0.0,1.0
2021-06-01,43.8899,44.18,43.81,44.1,1606,42.3174112806253,42.5971175686895,42.2403739403415,42.5199838112089,1665.67796249559,0.0,1.0
2021-06-02,43.9154,43.92,43.73,43.73,2466,42.3419976658222,42.3464328568774,42.1632401828608,42.1632401828608,2557.63502834006,0.0,1.0
2021-06-03,43.57,43.67,43.51,43.51,8410,42.0089726678995,42.1053898647504,41.951122349789,41.951122349789,8722.51037645576,0.0,1.0
2021-06-04,44.075,44.09,44.04,44.04,1081,42.4958795119962,42.5103420915238,42.4621334930984,42.4621334930984,1121.16928857891,0.0,1.0
2021-06-07,44.2686,44.3399,44.0911,44.1,2338,42.6825432050993,42.751288666454,42.5114026806891,42.5199838112089,2424.87862784228,0.0,1.0
2021-06-08,44.3411,44.43,44.159,44.43,1726,42.7524456728162,42.8381605608165,42.5768699573508,42.8381605608165,1790.13708796226,0.0,1.0
2021-06-09,44.4075,44.53,44.38,44.53,1565,42.8164666915251,42.9345777576673,42.7899519623911,42.9345777576673,1623.15442796115,0.0,1.0
2021-06-10,44.7862,44.7862,44.4628,44.59,39353,43.1815986159991,43.1815986159991,42.8697854013836,42.9924280757778,40815.3330374154,0.0,1.0
2021-06-11,44.87,44.9099,44.73,44.8,3053,43.2623962269601,43.3008666885036,43.127412151369,43.1949041891645,3166.44758374785,0.0,1.0
2021-06-14,45.0852,45.0852,44.64,44.64,11002,43.4698860345831,43.4698860345831,43.0406366742032,43.0406366742032,11410.8274865358,0.0,1.0
2021-06-15,44.8051,45.15,44.8051,45.15,3292,43.1998214662039,43.5323643781424,43.1998214662039,43.5323643781424,3414.3286753023,0.0,1.0
2021-06-16,44.5503,44.81,44.4,44.785,1770,42.9541504486281,43.2045459088496,42.8092354017613,43.1804416096369,1835.77210063337,0.0,1.0
2021-06-17,44.9351,44.94,44.57,44.57,811,43.32516382211,43.3298882647557,42.9731446364077,42.9731446364077,841.136256278908,0.0,1.0
2021-06-18,44.7196,44.8399,44.7196,44.8399,760,43.1173847628965,43.233374650708,43.1173847628965,43.233374650708,788.241127955574,0.0,1.0
2021-06-21,44.9841,45.0,44.89,44.93,1899,43.3724082485669,43.3877385828662,43.2816796663303,43.3202465450706,1969.56566051005,0.0,1.0
2021-06-22,45.2584,45.2584,44.8,44.8,1619,43.6934601589847,43.6934601589847,43.2509106623856,43.2509106623856,1676.9866550597,0.058682,1.0
2021-06-23,45.3167,45.49,45.3167,45.43,1901,43.7497442681725,43.9170519203554,43.7497442681725,43.8591265935754,1969.08686304416,0.0,1.0
2021-06-24,45.6672,45.74,45.52,45.52,2959,44.0881247187789,44.1584074486053,43.9460145837454,43.9460145837454,3064.98055115606,0.0,1.0
2021-06-25,45.82,45.84,45.75,45.84,1598,44.2356412176453,44.2549496599053,44.1680616697353,44.2549496599053,1655.23451191192,0.0,1.0
2021-06-28,46.17,46.17,46.0,46.0,1794,44.5735389571952,44.5735389571952,44.4094171979852,44.4094171979852,1858.25451462452,0.0,1.0
2021-06-29,46.4351,46.44,46.17,46.19,3986,44.8294723593514,44.8342029277051,44.5735389571952,44.5928473994552,4128.76393271647,0.0,1.0
2021-06-30,46.1899,46.2,46.17,46.17,1180,44.5927508572439,44.6025016205852,44.5735389571952,44.5735389571952,1222.26328163709,0.0,1.0
2021-07-01,46.2298,46.255,46.218,46.25,1591,44.6312711995526,44.6555998368001,44.6198792186192,44.6507727262351,1647.98379752933,0.0,1.0
2021-07-02,46.5038,46.5038,46.26,46.27,1798,44.8957968585145,44.8957968585145,44.6604269473651,44.6700811684951,1862.397779986,0.0,1.0
2021-07-06,46.3654,46.3654,46.18,46.3,1532,44.7621824380753,44.7621824380753,44.5831931783252,44.6990438318851,1586.87063344748,0.0,1.0
2021-07-07,46.2997,46.53,46.16,46.53,2015,44.6987542052512,44.9210909178751,44.5638847360652,44.9210909178751,2087.16992584639,0.0,1.0
2021-07-08,45.7965,45.87,45.41,45.41,2432,44.2129537979898,44.2839123232953,43.8398181513154,43.8398181513154,2519.10533978085,0.0,1.0
2021-07-09,46.2243,46.2243,45.9201,45.9201,1440,44.6259613779311,44.6259613779311,44.3322799711566,44.3322799711566,1491.5755301334,0.0,1.0
2021-07-12,46.2843,46.2899,46.24,46.24,826,44.683886704711,44.6892930685438,44.6411185051052,44.6411185051052,855.584297145963,0.0,1.0
2021-07-13,46.2054,46.52,46.14,46.14,3697,44.6077148999954,44.9114366967451,44.5445762938052,44.5445762938052,3829.41301034942,0.0,1.0
2021-07-14,46.0361,46.33,46.0,46.33,1023,44.4442689362645,44.7280064952751,44.4094171979852,44.7280064952751,1059.64011619893,0.0,1.0
2021-07-15,45.7667,46.0238,45.7,45.78,1527,44.1841842190224,44.4323942442746,44.1197905640853,44.1970243331253,1581.69155174562,0.0,1.0
2021-07-16,45.6982,45.8,45.6982,45.74,394,44.1180528042819,44.2163327753853,44.1180528042819,44.1584074486053,408.111638105943,0.0,1.0
2021-07-19,45.3184,45.4,45.17,45.19,2049,43.7513854857646,43.8301639301854,43.6081168441955,43.6274252864555,2122.38768141898,0.0,1.0
2021-07-20,45.9193,45.9193,45.59,45.59,668,44.3315076334662,44.3315076334662,44.0135941316554,44.0135941316554,691.925315367436,0.0,1.0
2021-07-21,46.139,46.139,45.93,45.9401,878,44.5436108716922,44.5436108716922,44.3418376500752,44.3515884134166,909.446746845223,0.0,1.0
2021-07-22,46.3386,46.3386,46.255,46.255,359,44.7363091254469,44.7363091254469,44.6555998368001,44.6555998368001,371.858066192979,0.0,1.0
2021-07-23,46.6326,46.6326,46.39,46.39,1979,45.0201432266688,45.0201432266688,44.7859318220551,44.7859318220551,2049.88053759305,0.0,1.0
2021-07-26,46.1716,46.39,46.17,46.39,801,44.575083632576,44.7859318220551,44.5735389571952,44.7859318220551,829.688888636701,0.0,1.0
2021-07-27,45.6245,45.845,45.5,45.8,1406,44.0469011945538,44.2597767704703,43.9267061414854,44.2163327753853,1456.3577745608,0.0,1.0
2021-07-28,46.2883,46.2883,45.85,45.85,11702,44.687748393163,44.687748393163,44.2646038810353,44.2646038810353,12121.1228150146,0.0,1.0
2021-07-29,46.335,46.38,46.335,46.38,249,44.7328336058401,44.7762776009251,44.7328336058401,44.7762776009251,257.918268752233,0.0,1.0
2021-07-30,45.982,46.105,45.958,45.958,3587,44.3920395999512,44.5107865198502,44.3688694692392,44.3688694692392,3715.47321290868,0.0,1.0
2021-08-02,45.9164,46.24,45.9164,46.13,1146,44.3287079093385,44.6411185051052,44.3287079093385,44.5349220726752,1187.04552606449,0.0,1.0
2021-08-03,46.0481,46.0481,45.66,45.9,956,44.4558540016205,44.4558540016205,44.0811736795653,44.3128749866853,990.240421394116,0.0,1.0
2021-08-04,46.2969,46.37,46.2047,46.25,2065,44.6960510233348,44.7666233797951,44.6070391045163,44.6507727262351,2138.96074286491,0.0,1.0
2021-08-05,46.4822,46.4822,46.4131,46.42,1567,44.8749437408737,44.8749437408737,44.8082330728654,44.8148944854451,1623.12420536044,0.0,1.0
2021-08-06,46.2308,46.2308,46.22,46.225,339,44.6322366216656,44.6322366216656,44.6218100628452,44.6266371734102,351.14173938557,0.0,1.0
2021-08-09,46.5357,46.5357,46.51,46.51,292,44.9265938239192,44.9265938239192,44.9017824756151,44.9017824756151,302.458371388161,0.0,1.0
2021-08-10,46.4036,46.7507,46.4036,46.7507,1139,44.7990615627919,45.1341595782141,44.7990615627919,45.1341595782141,1179.7948116819,0.0,1.0
2021-08-11,46.29,46.64,46.1199,46.64,2178,44.6893896107551,45.027287350305,44.5251713093339,45.027287350305,2256.00798932676,0.0,1.0
2021-08-12,46.3159,46.3159,46.2799,46.2799,1227,44.7143940434818,44.7143940434818,44.6796388474138,44.6796388474138,1270.9466496345,0.0,1.0
2021-08-13,46.3541,46.43,46.32,46.39,2134,44.7512731681984,44.8245487065751,44.7183522741451,44.7859318220551,2210.43207035046,0.0,1.0
2021-08-16,46.1901,46.1901,45.81,46.11,1242,44.5929439416665,44.5929439416665,44.2259869965153,44.5156136304152,1286.48389474005,0.0,1.0
2021-08-17,45.9539,45.9539,45.8035,45.8913,2846,44.3649112385759,44.3649112385759,44.2197117527808,44.3044758143022,2947.9333046942,0.0,1.0
2021-08-18,45.65,46.01,45.65,46.01,357,44.0715194584353,44.4190714191152,44.0715194584353,44.4190714191152,369.786433512238,0.0,1.0
2021-08-19,45.495,45.68,45.11,45.11,3494,43.9218790309204,44.1004821218253,43.5501915174155,43.5501915174155,3619.14229325423,0.0,1.0
2021-08-20,45.7925,45.837,45.693,45.7,957,44.2090921095378,44.2520533935663,44.1130326092943,44.1197905640853,991.276237734486,0.0,1.0
2021-08-23,46.4513,46.4513,45.94,45.94,1789,44.845112197582,44.845112197582,44.3514918712052,44.3514918712052,1853.07543292267,0.0,1.0
2021-08-24,46.9901,47.0,46.9362,46.98,1068,45.3652816320662,45.3748393109849,45.3132453801755,45.3555308687249,1106.2518515156,0.0,1.0
2021-08-25,47.0691,47.109,46.98,46.98,3226,45.4415499789932,45.4800703213019,45.3555308687249,45.3555308687249,3341.54351403496,0.0,1.0
2021-08-26,46.8642,47.025,46.8642,46.91,1467,45.2437349880395,45.3989748638099,45.2437349880395,45.2879513208149,1519.5425713234,0.0,1.0
2021-08-27,47.1924,47.215,47.173,47.215,578,45.560586525526,45.5824050652798,45.5418573365339,45.5824050652798,598.7018447341,0.0,1.0
2021-08-30,47.406,47.5,47.3501,47.3501,2978,45.7668006888628,45.8575503674847,45.7128335927461,45.7128335927461,3084.66106162309,0.0,1.0
2021-08-31,47.55,47.65,47.49,47.65,2568,45.9058214731347,46.0023636844347,45.8478961463547,46.0023636844347,2659.97636207123,0.0,1.0
2021-09-01,47.9605,48.09,47.7537,47.7537,988,46.3021272505211,46.4271494141546,46.1024779575528,46.1024779575528,1023.38654428597,0.0,1.0
2021-09-02,48.0004,48.0004,48.0,48.0,320,46.3406475928298,46.3406475928298,46.3402614239846,46.3402614239846,331.461228918533,0.0,1.0
2021-09-03,48.129,48.129,48.005,48.005,973,46.4648008765615,46.4648008765615,46.3450885345496,46.3450885345496,1007.84929918041,0.0,1.0
2021-09-07,48.219,48.2499,48.13,48.2,864,46.5516888667315,46.5815204100232,46.4657662986745,46.5333458465845,894.945318080038,0.0,1.0
2021-09-08,47.9551,47.999,47.72,47.96,2938,46.2969139711109,46.3392960018716,46.0699432323447,46.3016445394646,3043.22840800828,0.0,1.0
2021-09-09,47.7106,47.93,47.7106,47.93,1123,46.0608682644825,46.2726818760746,46.0608682644825,46.2726818760746,1163.22175023597,0.0,1.0
2021-09-10,47.3483,47.53,47.3483,47.53,434,45.7110958329427,45.8865130308747,45.7110958329427,45.8865130308747,449.54429172076,0.0,1.0
2021-09-13,46.9171,46.9199,46.77,46.87,3301,45.2948058178172,45.2975089997336,45.152792224995,45.2493344362949,3419.22973956274,0.0,1.0
2021-09-14,46.7347,46.9838,46.7347,46.93,1095,45.1187128244061,45.3591994727543,45.1187128244061,45.3072597630749,1134.2188927056,0.0,1.0
2021-09-15,46.9146,46.9146,46.5701,46.5701,1222,45.2923922625347,45.2923922625347,44.9598043446063,44.9598043446063,1265.76756793265,0.0,1.0
2021-09-16,46.8801,46.96,46.68,46.68,1059,45.2590851996362,45.3362224264649,45.065904234825,45.065904234825,1096.92950445227,0.0,1.0
2021-09-17,46.64,46.64,46.4303,46.565,2423,45.027287350305,45.027287350305,44.824838333209,44.95488069183,2509.78299271752,0.0,1.0
2021-09-20,45.6671,45.97,45.4834,45.97,2912,44.0880281765676,44.3804545345952,43.9106801344096,44.3804545345952,3016.29718315865,0.0,1.0
2021-09-21,45.9039,46.0,45.8,46.0,1734,44.316640132926,44.4094171979852,44.2163327753853,44.4094171979852,1796.1055342023,0.0,1.0
2021-09-22,46.2378,46.24,46.0,46.0,286,44.6510469061152,44.6531714082151,44.4214075427745,44.4214075427745,296.163510517575,0.012484,1.0
2021-09-23,46.7825,46.79,46.63,46.63,2294,45.1770543123881,45.1842969331831,45.029787689556,45.029787689556,2375.52130464097,0.0,1.0
2021-09-24,46.4987,46.4987,46.36,46.48,627,44.9029935415046,44.9029935415046,44.7690533409354,44.8849352736557,649.28154228853,0.0,1.0
2021-09-27,46.0814,46.13,45.96,45.96,1695,44.5000141204698,44.5469463032215,44.3827802318678,44.3827802318678,1755.23479135416,0.0,1.0
2021-09-28,44.9,45.5,44.9,45.5,1760,43.3591564928386,43.93856615644,43.3591564928386,43.93856615644,1822.54468010816,0.0,1.0
2021-09-29,44.7384,44.84,44.7384,44.8007,1374,43.2031021567753,43.3012155264785,43.2031021567753,43.2632641935126,1422.82749458443,0.0,1.0
2021-09-30,44.6724,45.06,44.6724,45.02,721,43.1393670937792,43.5136657364657,43.1393670937792,43.4750384255589,746.621996794306,0.0,1.0
2021-10-01,44.8912,44.94,44.41,44.5001,3515,43.3506584844391,43.3977838037454,42.8859719342308,42.9729799520483,3639.91167646601,0.0,1.0
2021-10-04,43.9143,44.25,43.77,44.25,5488,42.4072829838188,42.7314626906038,42.2679349597227,42.7314626906038,5683.02568433724,0.0,1.0
2021-10-05,44.3666,44.51,44.28,44.28,1782,42.844061301897,42.9825402114977,42.7604331737839,42.7604331737839,1845.32648860951,0.0,1.0
2021-10-06,44.3613,44.3613,43.89,44.08,3704,42.8389431832018,42.8389431832018,42.3838168924429,42.56729661925,3835.62812222762,0.0,1.0
2021-10-07,45.0282,45.34,44.79,44.79,1471,43.4829570242948,43.784056912813,43.252931387845,43.252931387845,1523.27455934039,0.0,1.0
2021-10-08,44.8647,45.01,44.8647,45.01,459,43.3250678909634,43.4653815978322,43.3250678909634,43.4653815978322,475.311368278206,0.0,1.0
2021-10-11,44.6706,45.085,44.6706,45.0,2769,43.1376288647884,43.5378078057824,43.1376288647884,43.4557247701055,2867.40126092016,0.0,1.0
2021-10-12,44.573,44.74,44.55,44.74,2817,43.0433782261759,43.2046472492116,43.0211675224045,43.2046472492116,2917.10702492311,0.0,1.0
2021-10-13,45.0015,45.015,44.8218,44.87,11551,43.4571732942645,43.4702100116956,43.2836401000159,43.3301860096586,11961.4849999598,0.0,1.0
2021-10-14,45.576,45.5898,45.4701,45.4701,1429,44.0119580471629,44.0252844694257,43.9096922415372,43.9096922415372,1479.78201583781,0.0,1.0
2021-10-15,45.8064,45.84,45.78,45.8391,1807,44.2344513579858,44.2668982991475,44.2089573327874,44.2660291846521,1871.21490736104,0.0,1.0
2021-10-18,45.9558,45.97,45.53,45.53,1707,44.3787243642226,44.3924370595945,43.9675366396201,43.9675366396201,1767.6612323549,0.0,1.0
2021-10-19,46.4565,46.4565,46.31,46.31,1240,44.8622417284979,44.8622417284979,44.7207692023019,44.7207692023019,1284.0655700762,0.0,1.0
2021-10-20,46.4186,46.491,46.4186,46.491,432,44.8256423514138,44.895557784155,44.8256423514138,44.895557784155,447.351876026547,0.0,1.0
2021-10-21,46.5669,46.5669,46.41,46.41,2967,44.9688531066006,44.9688531066006,44.8173374795688,44.8173374795688,3072.43753743233,0.0,1.0
2021-10-22,46.3434,46.52,46.265,46.51,574,44.7530230069091,44.9235625845624,44.6773134775318,44.9139057568357,594.398094535273,0.0,1.0
2021-10-25,46.5924,46.61,46.231,46.24,981,44.9934780173037,45.0104740341026,44.6444802632611,44.6531714082151,1015.86155181028,0.0,1.0
2021-10-26,46.4825,46.7,46.47,46.58,918,44.8873494805873,45.0973854836429,44.875278445929,44.9815035509226,950.622736556413,0.0,1.0
2021-10-27,46.0875,46.39,46.0875,46.39,746,44.5059047853831,44.7980238241155,44.5059047853831,44.7980238241155,772.510415545842,0.0,1.0
2021-10-28,46.2014,46.24,46.07,46.07,18560,44.6158960531901,44.6531714082151,44.4890053368614,44.4890053368614,19219.5620811405,0.0,1.0
2021-10-29,46.24,46.24,45.8937,45.9,14751,44.6531714082151,44.6531714082151,44.3187554640398,44.3248392655076,15275.2026001565,0.0,1.0
2021-11-01,46.6379,46.69,46.41,46.52,29105,45.0374165834601,45.0877286559162,44.8173374795688,44.9235625845624,30139.2971105386,0.0,1.0
2021-11-02,46.7012,46.7012,46.57,46.57,40269,45.0985443029701,45.0985443029701,44.9718467231959,44.9718467231959,41700.0293882246,0.0,1.0
2021-11-03,47.109,47.109,46.71,46.71,1034,45.4923497376645,45.4923497376645,45.1070423113695,45.1070423113695,1070.74499956354,0.0,1.0
2021-11-04,47.2114,47.36,47.11,47.17,35922,45.5912356535858,45.7347361136044,45.4933154204371,45.5512563867973,37198.5511357075,0.0,1.0
2021-11-05,46.919,47.14,46.72,47.14,1822,45.3088700108574,45.5222859036172,45.1166991390962,45.5222859036172,1886.74795861196,0.0,1.0
2021-11-08,47.24,47.24,47.16,47.18,1920,45.6188541808841,45.6188541808841,45.5415995590706,45.560913214524,1988.23056011799,0.0,1.0
2021-11-09,47.25,47.25,47.08,47.08,2712,45.6285110086108,45.6285110086108,45.4643449372571,45.4643449372571,2808.37566616666,0.0,1.0
2021-11-10,46.7325,47.32,46.61,47.18,1677,45.1287701737546,45.6961088026976,45.0104740341026,45.560913214524,1736.59512985305,0.0,1.0
2021-11-11,46.832,46.98,46.82,46.82,1285,45.2248556096352,45.3677766599902,45.2132674163631,45.2132674163631,1330.66472382896,0.0,1.0
2021-11-12,47.3093,47.34,46.82,46.91,9478,45.6857759970301,45.715422458151,45.2132674163631,45.3001788659033,9814.81731708243,0.0,1.0
2021-11-15,47.2,47.51,47.19,47.5,2277,45.5802268699774,45.8795885295048,45.5705700422507,45.8699317017781,2357.91717988992,0.0,1.0
2021-11-16,47.455,47.5,47.455,47.48,1753,45.826475977008,45.8699317017781,45.826475977008,45.8506180463247,1815.29592285772,0.0,1.0
2021-11-17,47.2422,47.5,47.21,47.5,2222,45.620978682984,45.8699317017781,45.5898836977041,45.8699317017781,2300.96265863654,0.0,1.0
2021-11-18,47.1722,47.2,47.1722,47.2,142,45.5533808888972,45.5802268699774,45.5533808888972,45.5802268699774,147.046218508726,0.0,1.0
2021-11-19,47.1421,47.38,47.1,47.38,2485,45.5243138374398,45.7540497690578,45.4836585927105,45.7540497690578,2573.30882390271,0.0,1.0
2021-11-22,46.5137,47.25,46.5137,47.25,1215,44.9174787830946,45.6285110086108,44.9174787830946,45.6285110086108,1258.17715132466,0.0,1.0
2021-11-23,46.0151,46.2,45.641,46.2,2068,44.4359893526418,44.6145440973084,44.0747274273864,44.6145440973084,2141.48999912708,0.0,1.0
2021-11-24,46.2336,46.2336,45.71,45.8,1218,44.64699103847,44.64699103847,44.1413595387005,44.2282709882407,1261.28376157485,0.0,1.0
2021-11-26,45.6125,45.75,45.61,45.75,328,44.0472054683653,44.1799868496073,44.0447912614336,44.1799868496073,339.656054020156,0.0,1.0
2021-11-29,45.99,46.18,45.79,45.89,7157,44.4117507150479,44.595230441855,44.2186141605141,44.315182437781,7411.3365201898,0.0,1.0
2021-11-30,45.183,45.93,45.08,45.9,2402,43.632444717504,44.3538097486877,43.5329793919191,44.3248392655076,2487.3592736476,0.0,1.0
2021-12-01,44.19,45.49,44.19,45.37,5603,42.6735217242436,43.9289093287134,42.6735217242436,43.8130273959931,5802.11241059432,0.0,1.0
2021-12-02,44.46,44.6,44.06,44.06,5300,42.9342560728643,43.0694516610379,42.5479829637967,42.5479829637967,5488.34477532569,0.0,1.0
2021-12-03,43.6856,43.94,43.31,43.94,6898,42.1864313337094,42.4321010310764,41.8237208842949,42.4321010310764,7143.13250192389,0.0,1.0
2021-12-06,43.9711,43.9711,43.36,43.55,1236,42.4621337653064,42.4621337653064,41.8720050229284,42.0554847497355,1279.92342307595,0.0,1.0
2021-12-07,45.34,45.34,44.79,44.79,1142,43.784056912813,43.784056912813,43.252931387845,43.252931387845,1182.58296857018,0.0,1.0
2021-12-08,45.7201,45.74,45.29,45.36,4824,44.1511129347045,44.1703300218806,43.7357727741796,43.8033705682664,4995.42928229644,0.0,1.0
2021-12-09,45.1477,45.66,45.1477,45.53,3642,43.5983561156288,44.0930754000671,43.5983561156288,43.9675366396201,3771.4248437238,0.0,1.0
2021-12-10,45.1352,45.3301,45.02,45.3301,1086,43.5862850809704,43.7744966533636,43.4750384255589,43.7744966533636,1124.59291056674,0.0,1.0
2021-12-13,44.8119,45.13,44.78,45.09,5091,43.2740798405665,43.5812635305525,43.2432745601184,43.5426362196458,5271.91759456285,0.0,1.0
2021-12-14,44.2756,44.41,44.11,44.36,2279,42.7561841695841,42.8859719342308,42.5962671024301,42.8376877955974,2359.98825339005,0.0,1.0
2021-12-15,44.782,44.782,43.81,44.06,2610,43.2452059256637,43.2452059256637,42.3065622706294,42.5479829637967,2702.75091766039,0.0,1.0
2021-12-16,44.3756,44.99,44.19,44.99,2298,42.852752446851,43.4460679423788,42.6735217242436,43.4460679423788,2379.66345164122,0.0,1.0
2021-12-17,44.3402,44.58,43.73,44.06,4693,42.8185672766985,43.0501380055846,42.2293076488159,42.5479829637967,4859.77396803839,0.0,1.0
2021-12-20,43.745,44.05,43.69,44.05,1110,42.2437928904059,42.53832613607,42.1906803379091,42.53832613607,1149.44579256821,0.0,1.0
2021-12-21,44.6706,44.6706,43.84,43.84,1962,43.1376288647884,43.1376288647884,42.3355327538095,42.3355327538095,2031.72310362057,0.0,1.0
2021-12-22,44.8629,44.8629,44.7899,44.7899,1259,43.3233296619726,43.3233296619726,43.2528348195678,43.2528348195678,1303.74076832737,0.0,1.0
2021-12-23,45.1194,45.1194,44.95,44.95,200,43.6084050105611,43.6084050105611,43.4446780148833,43.4446780148833,206.929833774351,0.038706,1.0
2021-12-27,45.4114,45.4114,45.22,45.22,1814,43.8906262781995,43.8906262781995,43.7056360363297,43.7056360363297,1876.85359233337,0.0,1.0
2021-12-28,45.1091,45.46,45.1091,45.46,3360,43.5984499452986,43.9375987220599,43.5984499452986,43.9375987220599,3476.4212074091,0.0,1.0
2021-12-29,45.0601,45.0601,44.85,44.85,1137,43.551090896962,43.551090896962,43.348026895829,43.348026895829,1176.39610500719,0.0,1.0
2021-12-30,45.2786,45.52,45.11,45.11,2399,43.7622735920955,43.9955893934925,43.59931980537,43.59931980537,2482.12335612334,0.0,1.0
2021-12-31,45.0494,45.2899,45.0494,45.2899,527,43.5407492272232,43.7731951685486,43.5407492272232,43.7731951685486,545.260111995415,0.0,1.0
2022-01-03,44.9936,44.9936,44.65,44.65,1435,43.4868179027909,43.4868179027909,43.1547246577205,43.1547246577205,1484.72155733097,0.0,1.0
2022-01-04,44.3932,44.5,44.03,44.48,807,42.9065245839892,43.0097479791391,42.5554877195842,42.9904177553283,834.961879279507,0.0,1.0
2022-01-05,43.1453,44.13,43.1453,44.13,1022,41.7004152693113,42.6521388386384,41.7004152693113,42.6521388386384,1057.41145058693,0.0,1.0
2022-01-06,43.0452,43.301,43.0,43.0,1581,41.603667499138,41.8509010616787,41.5599811933255,41.5599811933255,1635.78033598625,0.0,1.0
2022-01-07,42.8983,43.22,42.89,43.2,868,41.4616870052473,41.7726136552448,41.4536649623658,41.753283431434,898.075478580684,0.0,1.0
2022-01-10,42.8538,42.8538,41.89,41.9599,2492,41.4186772572682,41.4186772572682,40.4871537718233,40.5547129040423,2578.34572882841,0.0,1.0
2022-01-11,43.5392,43.5392,43.0,43.0,1025,42.081124027266,42.081124027266,41.5599811933255,41.5599811933255,1060.51539809355,0.0,1.0
2022-01-12,43.6649,43.81,43.53,43.81,762,42.2026144839171,42.3428552576649,42.072232124313,42.3428552576649,788.402666680279,0.0,1.0
2022-01-13,42.67,43.25,42.67,43.25,781,41.2410325004465,41.8016089909611,41.2410325004465,41.8016089909611,808.061000888841,0.0,1.0
2022-01-14,42.6043,42.61,42.13,42.46,3670,41.1775327152278,41.1830418290139,40.7191164575535,41.0380651504325,3797.16244975935,0.0,1.0
2022-01-18,41.5907,41.76,41.5907,41.74,854,40.197876972494,40.3615073170528,40.197876972494,40.342177093242,883.590390216479,0.0,1.0
2022-01-19,41.4004,41.96,41.4004,41.77,1555,40.0139498929338,40.5548095551613,40.0139498929338,40.3711724289583,1608.87945759558,0.0,1.0
2022-01-20,41.1446,42.27,41.131,42.04,4173,39.766716330393,40.8544280242295,39.7535717782016,40.6321304504047,4317.59098170184,0.0,1.0
2022-01-21,40.12,40.9,40.12,40.5295,2769,38.7764289645632,39.5303076931863,38.7764289645632,39.1722152970903,2864.94354860589,0.0,1.0
2022-01-24,40.0,40.0,38.1101,39.44,20457,38.6604476216981,38.6604476216981,36.8338381226919,38.1192013549943,21165.8180476095,0.0,1.0
2022-01-25,39.2452,39.56,38.93,39.56,8967,37.9309249750767,38.2351826978594,37.6262806478177,38.2351826978594,9277.69909727303,0.0,1.0
2022-01-26,38.9205,39.9189,38.9205,39.8,1759,37.6170987915075,38.5820635641451,37.6170987915075,38.4671453835896,1819.94788804542,0.0,1.0
2022-01-27,38.6615,39.42,38.61,39.42,3711,37.366772393157,38.0998711311835,37.3169970668441,38.0998711311835,3839.58306568309,0.0,1.0
2022-01-28,39.4318,39.4318,38.27,38.49,5184,38.1112759632319,38.1112759632319,36.9883832620597,37.201015723979,5363.62129143118,0.0,1.0
2022-01-31,40.838,40.838,39.77,39.77,3563,39.4703839993727,39.4703839993727,38.4381500478733,38.4381500478733,3686.45498869006,0.0,1.0
2022-02-01,41.1728,41.1728,40.66,40.66,2371,39.7939719459663,39.7939719459663,39.2983450074561,39.2983450074561,2453.15317939493,0.0,1.0
2022-02-02,41.1813,41.33,40.81,41.33,5780,39.8021872910859,39.9459075051196,39.4433216860375,39.9459075051196,5980.27219607875,0.0,1.0
2022-02-03,39.9305,40.43,39.92,40.23,3084,38.5932750939554,39.0760474336314,38.5831267264547,38.8827451955229,3190.8580368005,0.0,1.0
2022-02-04,40.44,40.49,39.87,40.0,2671,39.0857125455368,39.1340381050639,38.5348011669276,38.6604476216981,2763.54793005646,0.0,1.0
2022-02-07,40.1358,40.6,40.1358,40.4,921,38.7916998413738,39.2403543360236,38.7916998413738,39.0470520979151,952.911884530887,0.0,1.0
2022-02-08,40.5448,40.5448,40.294,40.44,627,39.1870029183056,39.1870029183056,38.9446019117176,39.0857125455368,648.725028882592,0.0,1.0
2022-02-09,41.4339,41.4339,40.9,40.9,3862,40.0463280178169,40.0463280178169,39.5303076931863,39.5303076931863,3995.81509018272,0.0,1.0
2022-02-10,40.69,41.37,40.63,41.22,61541,39.3273403431724,39.9845679527413,39.2693496717399,39.8395912741599,63673.3445015367,0.0,1.0
2022-02-11,39.783,40.72,39.783,40.72,887,38.4507146933504,39.3563356788887,38.4507146933504,39.3563356788887,917.733812789247,0.0,1.0
2022-02-14,39.4636,39.63,39.199,39.63,588,38.1420110190911,38.3028384811974,37.8862721580736,38.3028384811974,608.373711296593,0.0,1.0
2022-02-15,40.425,40.47,40.224,40.224,11340,39.0712148776786,39.1147078812531,38.8769461283796,38.8769461283796,11732.9215750057,0.0,1.0
2022-02-16,40.3245,40.38,39.97,39.97,593,38.9740805030291,39.0277218741042,38.6314522859818,38.6314522859818,613.546957140952,0.0,1.0
2022-02-17,39.3972,39.77,39.3972,39.77,742,38.0778346760391,38.4381500478733,38.0778346760391,38.4381500478733,767.709683302843,0.0,1.0
2022-02-18,38.7077,38.7077,38.7077,38.7077,174,37.4114252101601,37.4114252101601,37.4114252101601,37.4114252101601,180.028955383686,0.0,1.0
2022-02-22,38.1488,38.37,37.94,38.37,8129,36.8712421057659,37.0850343811139,36.6694345691807,37.0850343811139,8410.66309375851,0.0,1.0
2022-02-23,37.49,38.03,37.49,37.985,1205,36.2345045334366,36.7564205763295,36.2345045334366,36.7129275727551,1246.75224849046,0.0,1.0
2022-02-24,38.4218,38.4218,36.31,36.37,5152,37.135099660784,37.135099660784,35.0940213285965,35.152012000029,5330.51251802729,0.0,1.0
2022-02-25,39.01,39.02,38.58,38.58,874,37.7036015430611,37.7132666549665,37.2880017311278,37.2880017311278,904.283373593914,0.0,1.0
2022-02-28,39.0051,39.0051,38.64,38.64,1551,37.6988656382274,37.6988656382274,37.3459924025604,37.3459924025604,1604.74086092009,0.0,1.0
2022-03-01,38.48,39.09,38.48,38.96,4260,37.1913506120736,37.7809224383045,37.1913506120736,37.655275983534,4407.60545939368,0.0,1.0
2022-03-02,39.0061,39.02,38.49,38.68,926,37.699832149418,37.7132666549665,37.201015723979,37.3846528501821,958.085130375245,0.0,1.0
2022-03-03,38.3898,39.15,38.23,39.15,11521,37.1041713026867,37.838913109737,36.949722814438,37.838913109737,11920.1930745715,0.0,1.0
2022-03-04,37.7573,37.87,37.4401,37.87,3044,36.4928529746686,36.6017787858427,36.1862756250285,36.6017787858427,3149.47207004562,0.0,1.0
2022-03-07,36.4556,37.59,35.29,37.59,6890,35.2347453579394,36.3311556524908,34.1081799142432,36.3311556524908,7128.73277352641,0.0,1.0
2022-03-08,36.0546,36.67,35.69,36.22,6167,34.8471743705319,35.4419653571917,34.4947843904601,35.0070353214476,6380.68142443212,0.0,1.0
2022-03-09,37.3157,37.42,37.31,37.31,1611,36.066041632925,36.1668487500986,36.0605325191389,36.0605325191389,1666.8198110524,0.0,1.0
2022-03-10,36.35,36.86,36.35,36.565,803,35.1326817762182,35.6256024833948,35.1326817762182,35.3404816821848,830.823282604019,0.0,1.0
2022-03-11,36.1302,36.85,36.1302,36.85,705,34.9202426165369,35.6159373714894,34.9202426165369,35.6159373714894,729.427664054588,0.0,1.0
2022-03-14,35.6035,35.6601,35.54,35.66,1155,34.4111811724782,34.4658857058629,34.3498077118788,34.4657890547439,1195.01979004688,0.0,1.0
2022-03-15,36.3576,36.3576,35.56,35.56,2467,35.1400272612663,35.1400272612663,34.3691379356896,34.3691379356896,2552.47949960662,0.0,1.0
2022-03-16,38.0844,38.0844,37.13,37.25,1047,36.808998785095,36.808998785095,35.8865605048413,36.0025418477064,1083.27767980873,0.0,1.0
2022-03-17,38.5828,38.5828,37.98,37.98,848,37.2907079624613,37.2907079624613,36.7080950168024,36.7080950168024,877.38249520325,0.0,1.0
2022-03-18,39.605,39.605,38.45,38.45,1088,38.2786757014338,38.2786757014338,37.1623552763573,37.1623552763573,1125.69829573247,0.0,1.0
2022-03-21,39.1127,39.24,38.92,38.92,906,37.8028622423298,37.9258991168859,37.6166155359123,37.6166155359123,937.39214699781,0.0,1.0
2022-03-22,39.8152,39.9,39.781,39.82,2172,38.4818363536859,38.5637965026439,38.4487816709693,38.4864756074005,2247.25799478945,0.0,1.0
2022-03-23,39.1917,39.5474,39.1917,39.36,888,37.8792166263826,38.2230046568586,37.8792166263826,38.0418804597509,918.76846195812,0.0,1.0
2022-03-24,39.693,39.695,39.13,39.13,1157,38.3637286862016,38.3656617085827,37.8195828859262,37.8195828859262,1197.08908838462,0.0,1.0
2022-03-25,39.5641,39.5768,39.38,39.38,1123,38.2391453937407,38.2514200858605,38.0612106835618,38.0612106835618,1161.91101664298,0.0,1.0
2022-03-28,40.0098,40.0098,39.46,39.46,542,38.6699194313654,38.6699194313654,38.1385315788052,38.1385315788052,560.779849528492,0.0,1.0
2022-03-29,40.8326,40.8326,40.46,40.46,410,39.4651648389438,39.4651648389438,39.1050427693476,39.1050427693476,424.206159237419,0.0,1.0
2022-03-30,40.4284,40.76,40.35,40.72,2836,39.0745010157265,39.3949961265104,38.998726538388,39.3563356788887,2934.2650429203,0.0,1.0
2022-03-31,39.9222,39.99,39.9222,39.99,171,38.5852530510739,38.6507825097927,38.5852530510739,38.6507825097927,176.92500787707,0.0,1.0
2022-04-01,40.2745,40.2745,40.2745,40.2745,27,38.925754943502,38.925754943502,38.925754943502,38.925754943502,27.9355275595374,0.0,1.0
2022-04-04,40.7917,40.7917,40.34,40.34,515,39.4256345312506,39.4256345312506,38.9890614264826,38.9890614264826,532.844321968954,0.0,1.0
2022-04-05,40.1294,40.7783,40.1294,40.7783,535,38.7855141697543,39.4126832812973,38.7855141697543,39.4126832812973,553.537305346389,0.0,1.0
2022-04-06,39.4485,39.4485,39.26,39.26,313,38.1274167001139,38.1274167001139,37.9452293406967,37.9452293406967,323.84518985686,0.0,1.0
2022-04-07,39.5738,39.5738,39.5738,39.5738,25,38.2485205522889,38.2485205522889,38.2485205522889,38.2485205522889,25.8662292217939,0.0,1.0
2022-04-08,39.2661,39.595,39.2661,39.3,1333,37.951125058959,38.2690105895284,37.951125058959,37.9838897883184,1379.18734210605,0.0,1.0
2022-04-11,38.6797,38.811,38.6797,38.691,1326,37.3843628968249,37.5112658161431,37.3843628968249,37.395284473278,1371.94479792395,0.0,1.0
2022-04-12,38.4192,38.761,38.4192,38.761,252,37.1325867316886,37.462940256616,37.1325867316886,37.462940256616,260.731590555682,0.0,1.0
2022-04-13,38.9415,38.9415,38.45,38.45,324,37.6373955265089,37.6373955265089,37.1623552763573,37.1623552763573,335.226330714449,0.0,1.0
2022-04-14,38.3121,38.3121,38.3121,38.3121,66,37.0290733831815,37.0290733831815,37.0290733831815,37.0290733831815,68.2868451455359,0.0,1.0
2022-04-18,37.9366,38.01,37.9366,38.01,434,36.6661484311328,36.7370903525186,36.6661484311328,36.7370903525186,449.037739290342,0.0,1.0
2022-04-19,38.4662,38.4662,38.3066,38.3066,337,37.1780127576441,37.1780127576441,37.0237575716335,37.0237575716335,348.676769909782,0.0,1.0
2022-04-20,38.1449,38.1449,38.1449,38.1449,319,36.8674727121228,36.8674727121228,36.8674727121228,36.8674727121228,330.05308487009,0.0,1.0
2022-04-21,37.296,37.296,37.296,37.296,170,36.0470013624713,36.0470013624713,36.0470013624713,36.0470013624713,175.890358708199,0.0,1.0
2022-04-22,36.3343,37.0282,36.3343,36.991,2254,35.1175075505266,35.788169665644,35.1175075505266,35.7522154493559,2332.09922663694,0.0,1.0
2022-04-25,36.0095,36.0095,36.0095,36.0095,314,34.8035847158385,34.8035847158385,34.8035847158385,34.8035847158385,324.879839025731,0.0,1.0
2022-04-26,35.431,35.7514,35.431,35.7514,1169,34.2444579921096,34.5541281775594,34.2444579921096,34.5541281775594,1209.50487841108,0.0,1.0
2022-04-27,35.5545,35.825,35.5545,35.825,452,34.3638221241416,34.6252634011834,34.3638221241416,34.6252634011834,467.661424330034,0.0,1.0
2022-04-28,36.3515,36.3515,35.62,35.62,306,35.134131543004,35.134131543004,34.4271286071222,34.4271286071222,316.602645674757,0.0,1.0
2022-04-29,35.52,36.1938,35.52,36.1938,1331,34.3304774880679,34.9817127282554,34.3304774880679,34.9817127282554,1377.11804376831,0.0,1.0
2022-05-02,35.8562,35.8562,35.15,35.8446,1414,34.6554185503283,34.6554185503283,33.9728683475672,34.644207020518,1462.99392478466,0.0,1.0
2022-05-03,35.8033,35.8033,35.64,35.78,1081,34.6042901083486,34.6042901083486,34.446458830933,34.581770397609,1118.45575155037,0.0,1.0
2022-05-04,36.6672,36.6672,35.241,35.241,550,35.4392591258582,35.4392591258582,34.0608208659066,34.0608208659066,569.057042879466,0.0,1.0
2022-05-05,35.0426,35.921,35.0426,35.921,5922,33.869065045703,34.7180484754754,33.869065045703,34.7180484754754,6127.19237805853,0.0,1.0
2022-05-06,34.3721,34.6,34.21,34.6,373,33.2210192924442,33.4412871927689,33.0643478284573,33.4412871927689,385.924139989165,0.0,1.0
2022-05-09,32.8985,33.22,32.8985,33.21,324,31.7967684020609,32.1075017498203,31.7967684020609,32.0978366379149,335.226330714449,0.0,1.0
2022-05-10,33.1451,33.33,33.1451,33.33,176,32.0351100616487,32.21381798078,32.0351100616487,32.21381798078,182.098253721429,0.0,1.0
2022-05-11,32.5358,33.4925,32.5358,33.45,3071,31.4462147932511,32.3708760492431,31.4462147932511,32.329799323645,3177.40759760517,0.0,1.0
2022-05-12,32.7121,32.7121,32.25,32.25,263,31.6166107161438,31.6166107161438,31.1699858949941,31.1699858949941,272.112731413271,0.0,1.0
2022-05-13,33.9499,33.9499,33.8277,33.8277,368,32.8129582677972,32.8129582677972,32.6948506003129,32.6948506003129,380.750894144806,0.0,1.0
2022-05-16,33.705,33.78,33.705,33.78,179,32.5762596772334,32.6487480165241,32.5762596772334,32.6487480165241,185.202201228044,0.0,1.0
2022-05-17,34.5255,34.5255,34.35,34.35,547,33.3692821090735,33.3692821090735,33.1996593951333,33.1996593951333,565.95309537285,0.0,1.0
2022-05-18,33.2403,33.2403,33.22,33.22,133,32.1271219269883,32.1271219269883,32.1075017498203,32.1075017498203,137.608339459943,0.0,1.0
2022-05-19,33.5673,33.59,32.841,33.09,4206,32.4431710862957,32.465110890321,31.7411940086047,31.9818552950498,4351.7344042746,0.0,1.0
2022-05-20,33.3965,33.3965,33.37,33.37,206,32.278090974951,32.278090974951,32.2524784284016,32.2524784284016,213.137728787582,0.0,1.0
2022-05-23,33.8809,33.8809,33.65,33.65,1017,32.7462689956498,32.7462689956498,32.5231015617535,32.5231015617535,1052.23820474258,0.0,1.0
2022-05-24,33.1714,33.1714,33.0047,33.0047,109,32.0605293059599,32.0605293059599,31.8994118904965,31.8994118904965,112.776759407021,0.0,1.0
2022-05-25,33.5103,33.64,33.205,33.231,1999,32.3880799484348,32.5134364498481,32.0930040819621,32.1181333729162,2068.26368857464,0.0,1.0
2022-05-26,34.1074,34.1951,34.1074,34.1951,1202,32.9651837803077,33.0499468117182,32.9651837803077,33.0499468117182,1243.64830098385,0.0,1.0
2022-05-27,34.9602,34.9602,34.73,34.73,159,33.7894245236023,33.7894245236023,33.5669336475394,33.5669336475394,164.509217850609,0.0,1.0
2022-05-31,34.8458,34.8458,34.8458,34.8458,122,33.6788556434042,33.6788556434042,33.6788556434042,33.6788556434042,126.227198602354,0.0,1.0
2022-06-01,34.3676,34.3676,34.3676,34.3676,16,33.2166699920868,33.2166699920868,33.2166699920868,33.2166699920868,16.5543867019481,0.0,1.0
2022-06-02,35.3553,35.3553,34.4973,34.4973,1483,34.1712930949856,34.1712930949856,33.3420264935002,33.3420264935002,1534.38471743681,0.0,1.0
2022-06-03,34.6131,34.625,34.6131,34.625,160,33.453948489365,33.4654499725324,33.453948489365,33.4654499725324,165.543867019481,0.0,1.0
2022-06-06,34.7559,35.105,34.7559,34.9287,2622,33.5919662873744,33.9293753439928,33.5919662873744,33.7589794211002,2712.85012078175,0.0,1.0
2022-06-07,35.1663,35.1663,35.1663,35.1663,45,33.9886224799731,33.9886224799731,33.9886224799731,33.9886224799731,46.5592125992289,0.0,1.0
2022-06-08,35.0933,35.24,35.0933,35.24,5367,33.9180671630635,34.059854354716,33.9180671630635,34.059854354716,5552.96208933471,0.0,1.0
2022-06-09,34.0431,34.26,34.0431,34.26,208,32.9030371107558,33.1126733879844,32.9030371107558,33.1126733879844,215.207027125325,0.0,1.0
2022-06-10,33.0011,33.65,32.9886,33.65,5064,31.8959324502105,32.5231015617535,31.8838510603288,32.5231015617535,5239.46339116658,0.0,1.0
2022-06-13,31.4402,31.64,31.34,31.64,2517,30.3873051328928,30.5804140687632,30.2904607116005,30.5804140687632,2604.21195805021,0.0,1.0
2022-06-14,31.3231,31.54,31.0624,31.54,5332,30.2741266724803,30.483762949709,30.0221572051059,30.483762949709,5516.7493684242,0.0,1.0
2022-06-15,32.0314,32.0314,31.61,31.61,1096,30.9587065487415,30.9587065487415,30.5514187330469,30.5514187330469,1133.97548908345,0.0,1.0
2022-06-16,30.8272,31.07,30.8272,31.07,419,29.7948337730903,30.029502690154,29.7948337730903,30.029502690154,433.518001757266,0.0,1.0
2022-06-17,31.2417,31.3139,30.89,31.09,2212,30.1954526615701,30.2652347695273,29.8555306758564,30.0488329139649,2288.64396154433,0.0,1.0
2022-06-21,31.7995,31.8,31.74,31.74,982,30.7345726036547,30.73505585925,30.6770651878174,30.6770651878174,1016.02548383207,0.0,1.0
2022-06-22,31.9119,31.9119,31.571,31.571,211,30.8432084614717,30.8432084614717,30.5137247966158,30.5137247966158,218.31097463194,0.0,1.0
2022-06-23,32.3609,32.3609,32.3609,32.3609,30,31.2771719860253,31.2771719860253,31.2771719860253,31.2771719860253,31.0394750661526,0.0,1.0
2022-06-24,33.4869,33.4869,33.4869,33.4869,58,32.3654635865761,32.3654635865761,32.3654635865761,32.3654635865761,60.0096517945618,0.0,1.0
2022-06-27,33.278,33.47,33.278,33.4026,671,32.1635593988717,32.3491295474559,32.1635593988717,32.2839866932133,694.249592312949,0.0,1.0
2022-06-28,32.4392,32.4401,32.4392,32.44,806,31.3528498122447,31.3537196723162,31.3528498122447,31.3536230211972,833.927230110636,0.0,1.0
2022-06-29,32.3967,32.3967,32.3967,32.3967,4,31.3117730866467,31.3117730866467,31.3117730866467,31.3117730866467,4.13859667548702,0.0,1.0
2022-06-30,31.905,31.905,31.905,31.905,17,30.836539534257,30.836539534257,30.836539534257,30.836539534257,17.5890358708198,0.0,1.0
2022-07-01,32.3392,32.3392,32.04,32.04,1923,31.2561986931905,31.2561986931905,30.9670185449802,30.9670185449802,1989.63035174039,0.0,1.0
2022-07-05,32.6811,32.6811,32.6811,32.6811,21,31.586648869237,31.586648869237,31.586648869237,31.586648869237,21.7276325463068,0.0,1.0
2022-07-06,32.5828,32.68,32.54,32.68,2166,31.4916408192066,31.5855857069274,31.4502741402514,31.5855857069274,2241.05009977623,0.0,1.0
2022-07-07,33.2436,33.27,33.02,33.02,40998,32.1303114139171,32.1558273093474,31.9141995117118,31.9141995117118,42418.5466254042,0.0,1.0
2022-07-08,33.161,33.3514,33.14,33.3514,824,32.0504775895783,32.2345013202576,32.0301808545769,32.2345013202576,852.550915150326,0.0,1.0
2022-07-11,32.3828,32.45,32.3828,32.45,376,31.2983385810981,31.3632881331026,31.2983385810981,31.3632881331026,389.028087495781,0.0,1.0
2022-07-12,32.0916,32.0916,32.0916,32.0916,59,31.0168905224122,31.0168905224122,31.0168905224122,31.0168905224122,61.0443009634335,0.0,1.0
2022-07-13,32.0311,32.0311,31.75,31.75,104,30.9584165953844,30.9584165953844,30.6867302997229,30.6867302997229,107.603513562662,0.0,1.0
2022-07-14,31.6727,31.6727,31.6727,31.6727,11,30.6120189846939,30.6120189846939,30.6120189846939,30.6120189846939,11.3811408575893,0.0,1.0
2022-07-15,32.2563,32.2563,31.96,31.96,254,31.1760749154945,31.1760749154945,30.8896976497368,30.8896976497368,262.800888893426,0.0,1.0
2022-07-18,32.1628,32.74,32.1628,32.66,1048,31.0857061191788,31.6435763783599,31.0857061191788,31.5662554831165,1084.3123289776,0.0,1.0
2022-07-19,33.1331,33.1331,32.481,32.481,257,32.0235119273621,32.0235119273621,31.3932499800094,31.3932499800094,265.904836400042,0.0,1.0
2022-07-20,33.6314,33.6403,33.14,33.14,1297,32.5051244536094,32.5137264032053,32.0301808545769,32.0301808545769,1341.93997202667,0.0,1.0
2022-07-21,34.1213,34.1213,33.7,33.7,458,32.9786182858562,32.9786182858562,32.5714271212807,32.5714271212807,473.869319343264,0.0,1.0
2022-07-22,33.5223,33.96,33.45,33.9,1029,32.3996780827213,32.8227200308217,32.329799323645,32.7647293593892,1064.65399476904,0.0,1.0
2022-07-25,33.5429,33.5429,33.45,33.45,267,32.4195882132464,32.4195882132464,32.329799323645,32.329799323645,276.251328088759,0.0,1.0
2022-07-26,33.0688,33.2,33.0688,33.2,334,31.9613652578103,32.0881715260094,31.9613652578103,32.0881715260094,345.572822403166,0.0,1.0
2022-07-27,33.988,33.988,33.47,33.47,153,32.8497823441569,32.8497823441569,32.3491295474559,32.3491295474559,158.301322837379,0.0,1.0
2022-07-28,34.133,34.133,33.47,33.47,1822,32.9899264667855,32.9899264667855,32.3491295474559,32.3491295474559,1885.13078568434,0.0,1.0
2022-07-29,34.2786,34.2786,34.2786,34.2786,74,33.1306504961285,33.1306504961285,33.1306504961285,33.1306504961285,76.56403849651,0.0,1.0
2022-08-01,34.1843,34.38,34.1843,34.34,1774,33.0395084908604,33.2286547308495,33.0395084908604,33.1899942832278,1835.46762557849,0.0,1.0
2022-08-02,34.2083,34.54,34.19,34.38,3133,33.0627047594334,33.3832965213363,33.0450176046465,33.2286547308495,3241.55584607521,0.0,1.0
2022-08-03,35.0019,35.0019,34.88,34.88,4931,33.8297280402479,33.8297280402479,33.7119103261208,33.7119103261208,5101.85505170663,0.0,1.0
2022-08-04,35.104,35.104,35.05,35.05,1554,33.9284088328023,33.9284088328023,33.876217228513,33.876217228513,1607.84480842671,0.0,1.0
2022-08-05,34.9752,34.9752,34.9752,34.9752,18,33.8039221914604,33.8039221914604,33.8039221914604,33.8039221914604,18.6236850396916,0.0,1.0
2022-08-08,34.9637,35.34,34.9637,35.34,406,33.7928073127692,34.1565054737703,33.7928073127692,34.1565054737703,420.067562561932,0.0,1.0
2022-08-09,34.4,34.4,34.371,34.371,209,33.2479849546604,33.2479849546604,33.2199561301346,33.2199561301346,216.241676294197,0.0,1.0
2022-08-10,35.4538,35.4538,35.37,35.37,177,34.266494447254,34.266494447254,34.1855008094866,34.1855008094866,183.132902890301,0.0,1.0
2022-08-11,35.3501,35.6788,35.3501,35.6788,221,34.1662672367948,34.4839594651261,34.1662672367948,34.4839594651261,228.657466320658,0.0,1.0
2022-08-12,35.8388,35.8388,35.45,35.45,6910,34.6386012556129,34.6386012556129,34.26282170473,34.26282170473,7149.42575690382,0.0,1.0
2022-08-15,35.9735,35.98,35.77,35.77,714,34.7687903129789,34.7750726357174,34.5721052857035,34.5721052857035,738.739506574434,0.0,1.0
2022-08-16,35.9192,35.9192,35.51,35.52,1301,34.7163087553325,34.7163087553325,34.3208123761625,34.3304774880679,1346.07856870215,0.0,1.0
2022-08-17,35.3766,35.3766,35.2901,35.2901,332,34.1918797833441,34.1918797833441,34.1082765653622,34.1082765653622,343.503524065423,0.0,1.0
2022-08-18,35.3671,35.3671,35.3106,35.3106,190,34.182697927034,34.182697927034,34.1280900447683,34.1280900447683,196.583342085634,0.0,1.0
2022-08-19,34.796,34.8,34.74,34.79,417,33.6307233861152,33.6345894308774,33.5765987594448,33.6249243189719,431.448703419522,0.0,1.0
2022-08-22,33.8786,34.335,33.8786,34.28,820,32.7440460199115,33.1851617272751,32.7440460199115,33.1320036117953,848.412318474841,0.0,1.0
2022-08-23,33.8784,33.901,33.84,33.85,1554,32.7438527176734,32.7656958705797,32.7067386879566,32.716403799862,1607.84480842671,0.0,1.0
2022-08-24,34.0755,34.18,34.0755,34.18,281,32.9343520733294,33.035352492741,32.9343520733294,33.035352492741,290.736416452963,0.0,1.0
2022-08-25,34.6883,34.6883,34.6038,34.6038,903,33.5266301308938,33.5266301308938,33.4449599352929,33.4449599352929,934.288199491195,0.0,1.0
2022-08-26,33.4644,34.53,33.4644,34.53,430,32.3437170847889,33.3736314094309,32.3437170847889,33.3736314094309,444.899142614854,0.0,1.0
2022-08-29,33.184,33.3899,33.184,33.3899,309,32.0727073469607,32.2717120010934,32.0727073469607,32.2717120010934,319.706593181373,0.0,1.0
2022-08-30,32.7725,32.7725,32.7725,32.7725,19,31.6749879920525,31.6749879920525,31.6749879920525,31.6749879920525,19.6583342085634,0.0,1.0
2022-08-31,32.709,32.78,32.709,32.78,291,31.6136145314531,31.6822368259816,31.6136145314531,31.6822368259816,301.082908141681,0.0,1.0
2022-09-01,32.4384,32.4499,31.92,31.92,621,31.3520766032923,31.3631914819835,30.8510372021151,30.8510372021151,642.51713386936,0.0,1.0
2022-09-02,32.0758,32.0758,32.0758,32.0758,11,31.0016196456016,31.0016196456016,31.0016196456016,31.0016196456016,11.3811408575893,0.0,1.0
2022-09-06,31.8521,31.98,31.75,31.7501,2490,30.7854110922773,30.9090278735476,30.6867302997229,30.6868269508419,2576.27643049067,0.0,1.0
2022-09-07,32.5711,32.5711,32.5711,32.5711,14,31.4803326382773,31.4803326382773,31.4803326382773,31.4803326382773,14.4850883642046,0.0,1.0
2022-09-08,32.7887,32.7887,32.7887,32.7887,47,31.6906454733393,31.6906454733393,31.6906454733393,31.6906454733393,48.6285109369726,0.0,1.0
2022-09-09,33.5761,33.5761,33.331,33.331,218,32.4516763847724,32.4516763847724,32.2147844919705,32.2147844919705,225.553518814043,0.0,1.0
2022-09-12,33.9274,33.9274,33.9274,33.9274,23,32.79121176601,32.79121176601,32.79121176601,32.79121176601,23.7969308840504,0.0,1.0
2022-09-13,32.4423,32.81,32.4423,32.81,503,31.3558459969354,31.7112321616979,31.3558459969354,31.7112321616979,520.428531942494,0.0,1.0
2022-09-14,32.5463,32.5463,32.5463,32.5463,100,31.4563631607518,31.4563631607518,31.4563631607518,31.4563631607518,103.464916887176,0.0,1.0
2022-09-15,32.1926,32.1926,32.1926,32.1926,36,31.114508152657,31.114508152657,31.114508152657,31.114508152657,37.2473700793832,0.0,1.0
2022-09-16,31.6969,31.6969,31.6969,31.6969,42,30.6354085555051,30.6354085555051,30.6354085555051,30.6354085555051,43.4552650926137,0.0,1.0
2022-09-19,31.7446,31.7446,31.4536,31.4536,887,30.6815111392939,30.6815111392939,30.4002563828461,30.4002563828461,917.733812789249,0.0,1.0
2022-09-20,31.3918,31.4001,31.24,31.3012,2290,30.3405259912706,30.3485480341521,30.1938095925462,30.2529600774074,2369.34659671632,0.0,1.0
2022-09-21,30.8892,31.5,30.8892,31.05,1053,29.8547574669039,30.4451025020873,29.8547574669039,30.0101724663432,1089.48557482196,0.0,1.0
2022-09-22,30.5036,30.5036,30.49,30.49,114,29.4820707518308,29.4820707518308,29.4689261996394,29.4689261996394,117.95000525138,0.0,1.0
2022-09-23,29.8019,30.03,29.65,30.03,1745,28.8038698494271,29.0243310519899,28.6570567995837,29.0243310519899,1805.46279968122,0.0,1.0
2022-09-26,29.6055,29.94,29.58,29.94,8909,28.6140470516046,28.937345044841,28.5894010162458,28.937345044841,9217.68944547847,0.0,1.0
2022-09-27,29.5427,29.5427,29.35,29.35,438,28.5533501488385,28.5533501488385,28.367103442421,28.367103442421,453.176335965829,0.0,1.0
2022-09-28,30.3622,30.3622,29.9,29.9,2248,29.3454060694881,29.3454060694881,28.8986845972193,28.8986845972193,2325.8913316237,0.0,1.0
2022-09-29,29.668,29.668,29.4471,29.4471,218,28.6744540010135,28.6744540010135,28.4609516790227,28.4609516790227,225.553518814043,0.0,1.0
2022-09-30,29.3825,29.3825,29.3825,29.3825,52,28.3985150561136,28.3985150561136,28.3985150561136,28.3985150561136,53.8017567813313,0.0,1.0
2022-10-03,29.9409,29.9409,29.9409,29.9409,17,28.9382149049125,28.9382149049125,28.9382149049125,28.9382149049125,17.5890358708199,0.0,1.0
2022-10-04,31.1737,31.1737,30.9,30.91,784,30.1297299006133,30.1297299006133,29.8651957877618,29.8748608996672,811.164948395456,0.0,1.0
2022-10-05,31.0437,31.0437,30.66,30.66,147,30.0040834458427,30.0040834458427,29.6332331020316,29.6332331020316,152.093427824148,0.0,1.0
2022-10-06,30.8522,30.99,30.8522,30.99,191,29.8189965528539,29.9521817949106,29.8189965528539,29.9521817949106,197.617991254505,0.0,1.0
2022-10-07,29.8738,29.99,29.8738,29.99,431,28.8733620040271,28.9856706043682,28.8733620040271,28.9856706043682,445.933791783727,0.0,1.0
2022-10-10,29.5791,29.69,29.57,29.69,342,28.5885311561743,28.6957172472054,28.5797359043403,28.6957172472054,353.85001575414,0.0,1.0
2022-10-11,29.1092,29.46,28.94,28.94,964,28.1343675477384,28.4734196733807,27.9708338542986,27.9708338542986,997.401798792372,0.0,1.0
2022-10-12,29.1754,29.1754,29.07,29.07,213,28.1983505885523,28.1983505885523,28.0964803090691,28.0964803090691,220.380272969684,0.0,1.0
2022-10-13,29.6767,29.6767,28.71,28.71,309,28.6828626483712,28.6828626483712,27.7485362804738,27.7485362804738,319.706593181373,0.0,1.0
2022-10-14,28.9617,30.08,28.9617,30.08,1982,27.9918071471334,29.072656611517,27.9918071471334,29.072656611517,2050.67465270382,0.0,1.0
2022-10-17,29.896,29.95,29.85,29.9,1309,28.8948185524572,28.9470101567465,28.8503590376922,28.8986845972193,1354.35576205313,0.0,1.0
2022-10-18,30.1518,30.1518,30.09,30.09,305,29.1420521149979,29.1420521149979,29.0823217234224,29.0823217234224,315.567996505886,0.0,1.0
2022-10-19,29.844,30.0872,29.844,30.02,327,28.844559970549,29.0796154920889,28.844559970549,29.0146659400844,338.330278221064,0.0,1.0
2022-10-20,29.7764,30.29,29.7764,30.27,266,28.7792238140683,29.2756239615309,28.7792238140683,29.25629373772,275.216678919887,0.0,1.0
2022-10-21,30.2622,30.2622,29.96,29.96,1122,29.2487549504338,29.2487549504338,28.9566752686519,28.9566752686519,1160.87636747411,0.0,1.0
2022-10-24,30.1721,30.19,29.7,30.19,2351,29.1616722921659,29.1789728424767,28.7053823591108,29.1789728424767,2432.4601960175,0.0,1.0
2022-10-25,31.0077,31.0077,30.52,30.52,978,29.9692890429832,29.9692890429832,29.4979215353557,29.4979215353557,1011.88688715658,0.0,1.0
2022-10-26,31.0803,31.25,31.0803,31.24,695,30.0394577554166,30.2034747044516,30.0394577554166,30.1938095925462,719.08117236587,0.0,1.0
2022-10-27,30.7053,30.92,30.7053,30.92,488,29.6770160589632,29.8845260115726,29.6770160589632,29.8845260115726,504.908794409416,0.0,1.0
2022-10-28,31.03,31.03,30.51,30.6701,1162,29.9908422425323,29.9908422425323,29.4882564234502,29.6429948650561,1202.26233422898,0.0,1.0
2022-10-31,30.8193,30.91,30.69,30.83,1113,29.787198334685,29.8748608996672,29.6622284377479,29.7975400044238,1151.56452495426,0.0,1.0
2022-11-01,30.7348,31.1435,30.72,31.1435,483,29.7055281390842,30.1005412626589,29.6912237734641,30.1005412626589,499.735548565058,0.0,1.0
2022-11-02,29.9275,30.88,29.9275,30.53,432,28.9252636549593,29.8458655639509,28.9252636549593,29.5075866472611,446.968440952598,0.0,1.0
2022-11-03,29.4904,29.71,29.4904,29.59,4853,28.5028016135732,28.7150474710163,28.5028016135732,28.5990661281512,5021.15241653462,0.0,1.0
2022-11-04,29.9585,30.14,29.56,30.14,607,28.9552255018661,29.1306472829495,28.5700707924349,29.1306472829495,628.032045505155,0.0,1.0
2022-11-07,30.2181,30.2181,29.98,29.98,565,29.2061318069309,29.2061318069309,28.9760054924627,28.9760054924627,584.576780412542,0.0,1.0
2022-11-08,30.4459,30.51,30.4459,30.51,616,29.4263030561365,29.4882564234502,29.4263030561365,29.4882564234502,637.343888025001,0.0,1.0
2022-11-09,29.7337,30.03,29.7337,30.02,385,28.7379537862321,29.0243310519899,28.7379537862321,29.0146659400844,398.339930015626,0.0,1.0
2022-11-10,31.7598,31.7598,31.24,31.4599,3699,30.6962021093902,30.6962021093902,30.1938095925462,30.4063454033465,3827.16727565662,0.0,1.0
2022-11-11,32.4488,32.46,32.27,32.27,601,31.3621283196739,31.372953245008,31.189316118805,31.189316118805,621.824150491926,0.0,1.0
2022-11-14,32.2053,32.54,32.18,32.18,3406,31.1267828447769,31.4502741402514,31.1023301116561,31.1023301116561,3524.0150691772,0.0,1.0
2022-11-15,32.7746,33.04,32.7746,32.96,521,31.6770176655527,31.9335297355226,31.6770176655527,31.8562088402792,539.052216982184,0.0,1.0
2022-11-16,32.4263,32.65,32.4263,32.65,478,31.3403818178867,31.5565903712111,31.3403818178867,31.5565903712111,494.5623027207,0.0,1.0
2022-11-17,32.1724,32.23,32.0459,32.0459,1118,31.094984626608,31.1506556711832,30.9727209610044,30.9727209610044,1156.73777079862,0.0,1.0
2022-11-18,32.0768,32.0768,32.06,32.06,326,31.0025861567921,31.0025861567921,30.986348768791,30.986348768791,337.295629052193,0.0,1.0
2022-11-21,31.89,31.89,31.83,31.83,1548,30.8220418663988,30.8220418663988,30.7640511949663,30.7640511949663,1601.63691341348,0.0,1.0
2022-11-22,32.1178,32.1178,32.1178,32.1178,4,31.0422131156044,31.0422131156044,31.0422131156044,31.0422131156044,4.13859667548702,0.0,1.0
2022-11-23,32.5153,34.8588,32.24,32.32,2317,31.426401313845,33.6914202888813,31.1603207830887,31.2376416783321,2397.28212427586,0.0,1.0
2022-11-25,32.4553,32.4553,32.35,32.35,295,31.3684106424125,31.3684106424125,31.2666370140483,31.2666370140483,305.221504817168,0.0,1.0
2022-11-28,32.0153,32.0153,32.0153,32.0153,21,30.9431457185738,30.9431457185738,30.9431457185738,30.9431457185738,21.7276325463069,0.0,1.0
2022-11-29,31.9009,32.07,31.8949,32.07,1786,30.8325768383757,30.9960138806965,30.8267777712325,30.9960138806965,1847.88341560496,0.0,1.0
2022-11-30,33.14,33.14,31.95,31.95,1888,32.0301808545769,32.0301808545769,30.8800325378314,30.8800325378314,1953.41763082987,0.0,1.0
2022-12-01,33.3568,33.3568,33.3568,33.3568,3,32.2397204806865,32.2397204806865,32.2397204806865,32.2397204806865,3.10394750661527,0.0,1.0
2022-12-02,33.4295,33.44,32.83,32.83,1480,32.3099858442389,32.3201342117396,31.7305623855087,31.7305623855087,1531.2807699302,0.0,1.0
2022-12-05,32.7467,33.1663,32.7467,33.1663,871,31.6500520033365,32.0556000988881,31.6500520033365,32.0556000988881,901.1794260873,0.0,1.0
2022-12-06,32.2182,32.2182,32.122,32.122,256,31.1392508391349,31.1392508391349,31.0462724626047,31.0462724626047,264.870187231169,0.0,1.0
2022-12-07,32.17,32.17,32.145,32.145,457,31.0926649997507,31.0926649997507,31.0685022199871,31.0685022199871,472.834670174392,0.0,1.0
2022-12-08,32.6111,32.6111,32.6111,32.6111,2,31.518993085899,31.518993085899,31.518993085899,31.518993085899,2.06929833774351,0.0,1.0
2022-12-09,32.4522,32.63,32.4522,32.63,968,31.3654144577218,31.5372601474002,31.3654144577218,31.5372601474002,1001.54039546786,0.0,1.0
2022-12-12,32.7957,32.7957,32.47,32.47,1155,31.6974110516731,31.6974110516731,31.3826183569134,31.3826183569134,1195.01979004688,0.0,1.0
2022-12-13,33.2699,33.42,33.07,33.42,1506,32.1557306582284,32.3008039879288,31.9625250712389,32.3008039879288,1558.18164832086,0.0,1.0
2022-12-14,33.2105,33.54,33.09,33.54,1579,32.0983198935101,32.4167853307939,31.9818552950498,32.4167853307939,1633.7110376485,0.0,1.0
2022-12-15,32.1573,32.4123,32.1,32.4123,469,31.0803903076308,31.3268506612191,31.0250092164127,31.3268506612191,485.250460200854,0.0,1.0
2022-12-16,31.8961,32.01,31.8961,32.01,999,30.8279375846611,30.9380232092639,30.8279375846611,30.9380232092639,1033.61451970288,0.0,1.0
2022-12-19,31.4763,31.73,31.37,31.73,2033,30.4221961868714,30.667400075912,30.3194560473167,30.667400075912,2103.44176031628,0.0,1.0
2022-12-20,31.5749,31.5749,31.5749,31.5749,36,30.5174941902589,30.5174941902589,30.5174941902589,30.5174941902589,37.2473700793832,0.0,1.0
2022-12-21,32.0172,32.14,31.96,32.01,1353,30.9449820898358,31.0636696640344,30.8896976497368,30.9380232092639,1399.88032548349,0.0,1.0
2022-12-22,31.2872,31.2872,31.2872,31.2872,17,30.5565992330282,30.5565992330282,30.5565992330282,30.5565992330282,17.4064658159045,0.32816,1.0
2022-12-23,31.2928,31.2928,31.14,31.14,499,30.562068465037,30.562068465037,30.4128365630833,30.4128365630833,510.930967184491,0.0,1.0
2022-12-27,31.1374,31.31,30.0038,31.23,2804,30.4102972767935,30.5788668204925,29.3031684544457,30.5007349346529,2871.04294987037,0.0,1.0
2022-12-28,30.8001,31.06,30.8001,31.06,1739,30.0808737131221,30.3347046772436,30.0808737131221,30.3347046772436,1780.57906199164,0.0,1.0
2022-12-29,31.5158,31.59,31.0,31.0,2817,30.779861096815,30.8523284209313,30.2761057628639,30.2761057628639,2884.35377667077,0.0,1.0
2022-12-30,31.3786,31.3786,31.16,31.16,2528,30.6458649126,30.6458649126,30.4323695345432,30.4323695345432,2588.44385780039,0.0,1.0
2023-01-03,31.4439,31.9,31.32,31.61,4798,30.7096400644167,31.1550894785599,30.5886333062225,30.8718613923912,4912.71899910057,0.0,1.0
2023-01-04,32.0599,32.16,31.685,31.685,1710,31.3112555853819,31.4090181075388,30.9451100353659,30.9451100353659,1750.88567912922,0.0,1.0
2023-01-05,31.7019,31.89,31.7019,31.77,322,30.9616153962495,31.14532299283,30.9616153962495,31.0281251640705,329.698940748309,0.0,1.0
2023-01-06,32.2751,32.2751,32.05,32.05,443,31.5214303582906,31.5214303582906,31.3015867645093,31.3015867645093,453.592020967394,0.0,1.0
2023-01-09,32.4443,32.7166,32.4443,32.7166,274,31.6866792968415,31.9526207032682,31.6866792968415,31.9526207032682,280.551272562225,0.0,1.0
2023-01-10,32.8036,32.8291,32.56,32.56,4584,32.0375891291188,32.0624936677302,31.7996775367371,31.7996775367371,4693.60231177096,0.0,1.0
2023-01-11,33.1058,33.1058,32.86,32.86,2003,32.3327323278781,32.3327323278781,32.0926721086357,32.0926721086357,2050.8912370151,0.0,1.0
2023-01-12,33.2447,33.33,33.21,33.21,798,32.4683888146671,32.5516969379437,32.4344991091842,32.4344991091842,817.079983593636,0.0,1.0
2023-01-13,33.5075,33.5075,33.5075,33.5075,45,32.7250520596504,32.7250520596504,32.7250520596504,32.7250520596504,46.0759389244531,0.0,1.0
2023-01-17,33.5931,33.5931,33.5931,33.5931,30,32.8086531774988,32.8086531774988,32.8086531774988,32.8086531774988,30.7172926163021,0.0,1.0
2023-01-18,33.2479,33.2479,33.2479,33.2479,4,32.4715140901007,32.4715140901007,32.4715140901007,32.4715140901007,4.09563901550695,0.0,1.0
2023-01-19,33.0859,33.15,32.89,33.0035,1210,32.3132970212754,32.3759001948045,32.1219715658256,32.2328211788606,1238.93080219085,0.0,1.0
2023-01-20,33.7354,33.7354,33.51,33.51,247,32.9476302694361,32.9476302694361,32.7274936810829,32.7274936810829,252.905709207554,0.0,1.0
2023-01-23,34.1838,34.28,34.155,34.2331,567,33.3855594895673,33.4795130822895,33.3574320106651,33.433708264216,580.55683044811,0.0,1.0
2023-01-24,34.0295,34.0295,34.0295,34.0295,199,33.2348626147541,33.2348626147541,33.2348626147541,33.2348626147541,203.75804102147,0.0,1.0
2023-01-25,33.9999,34.03,33.79,33.79,400,33.2059538169934,33.2353509390406,33.0009552815216,33.0009552815216,409.563901550695,0.0,1.0
2023-01-26,34.3097,34.3097,34.15,34.15,1045,33.5085195449075,33.5085195449075,33.3525487678001,33.3525487678001,1069.98569280119,0.0,1.0
2023-01-27,34.5017,34.5017,34.5017,34.5017,5,33.6960360709226,33.6960360709226,33.6960360709226,33.6960360709226,5.11954876938368,0.0,1.0
2023-01-30,33.7888,34.122,33.78,34.08,2333,32.9997833032341,33.3252026077562,32.9911887957917,33.2841833676904,2388.78145579442,0.0,1.0
2023-01-31,34.275,34.275,34.0,34.12,4537,33.4746298394245,33.4746298394245,33.2060514818507,33.3232493106102,4645.47855333875,0.0,1.0
2023-02-01,34.8571,35.01,34.28,34.28,2121,34.0431369737653,34.1924665405763,33.4795130822895,33.4795130822895,2171.71258797255,0.0,1.0
2023-02-02,35.6219,35.6219,35.61,35.61,561,34.7900778023923,34.7900778023923,34.7784556843737,34.7784556843737,574.413371924849,0.0,1.0
2023-02-03,35.0477,35.436,35.0477,35.24,1138,34.2292861917782,34.6085188326724,34.2292861917782,34.4170957123653,1165.20929991173,0.0,1.0
2023-02-06,34.6722,34.94,34.6722,34.94,678,33.8625546526184,34.1241011404666,33.8625546526184,34.1241011404666,694.210813128426,0.0,1.0
2023-02-07,35.079,35.079,34.65,34.65,236,34.259855292113,34.259855292113,33.8408730542979,33.8408730542979,241.64270191491,0.0,1.0
2023-02-08,34.6616,34.6616,34.6616,34.6616,94,33.8522021777446,33.8522021777446,33.8522021777446,33.8522021777446,96.2475168644132,0.0,1.0
2023-02-09,34.2566,34.2566,34.2566,34.2566,84,33.4566595056814,33.4566595056814,33.4566595056814,33.4566595056814,86.0084193256458,0.0,1.0
2023-02-10,33.9829,33.9829,33.945,33.945,307,33.1893507912525,33.1893507912525,33.152335810336,33.152335810336,314.340294440158,0.0,1.0
2023-02-13,34.3052,34.3173,34.3052,34.3173,311,33.504124626329,33.5159420740622,33.504124626329,33.5159420740622,318.435933455665,0.0,1.0
2023-02-14,34.3802,34.3802,34.3334,34.3334,293,33.5773732693037,33.5773732693037,33.5316661160875,33.5316661160875,300.005557885883,0.0,1.0
2023-02-15,34.58,34.58,34.47,34.47,898,33.7725076541882,33.7725076541882,33.6650763111587,33.6650763111587,919.470958981308,0.0,1.0
2023-02-16,34.2412,34.2412,34.2412,34.2412,104,33.4416191176573,33.4416191176573,33.4416191176573,33.4416191176573,106.48661440318,0.0,1.0
2023-02-17,34.0132,34.0132,33.9,33.9,223,33.2189432430143,33.2189432430143,33.1083866245512,33.1083866245512,228.331875114512,0.0,1.0
2023-02-21,33.2725,33.5,33.2725,33.5,482,32.4955396449964,32.7177271953529,32.4955396449964,32.7177271953529,493.524501368587,0.0,1.0
2023-02-22,33.3032,33.3032,33.3032,33.3032,8,32.5255227561874,32.5255227561874,32.5255227561874,32.5255227561874,8.19127803101388,0.0,1.0
2023-02-23,33.4565,33.46,33.4565,33.46,221,32.6752429824276,32.6786612524331,32.6752429824276,32.6786612524331,226.284055606759,0.0,1.0
2023-02-24,32.8863,32.8863,32.8863,32.8863,62,32.1183579661055,32.1183579661055,32.1183579661055,32.1183579661055,63.4824047403577,0.0,1.0
2023-02-27,33.0384,33.16,33.0384,33.16,614,32.2669062140582,32.3856666805344,32.2669062140582,32.3856666805344,628.680588880315,0.0,1.0
2023-02-28,33.0198,33.0198,32.95,32.95,171,32.2487405506004,32.2487405506004,32.1805704802053,32.1805704802053,175.088567912922,0.0,1.0
2023-03-01,32.9047,32.9047,32.9047,32.9047,7,32.1363282998486,32.1363282998486,32.1363282998486,32.1363282998486,7.16736827713716,0.0,1.0
2023-03-02,33.1982,33.1982,32.65,32.65,3287,32.4229746560228,32.4229746560228,31.8875759083067,31.8875759083067,3365.59136099284,0.0,1.0
2023-03-03,33.8491,33.8491,33.8491,33.8491,80,33.0586752121857,33.0586752121857,33.0586752121857,33.0586752121857,81.9127803101389,0.0,1.0
2023-03-06,33.6225,33.8657,33.6225,33.8657,1568,32.8373666455449,33.0748875784974,32.8373666455449,33.0748875784974,1605.49049407872,0.0,1.0
2023-03-07,33.246,33.57,33.246,33.57,434,32.469658457812,32.7860925954626,32.469658457812,32.7860925954626,444.376833182504,0.0,1.0
2023-03-08,33.2965,33.32,33.12,33.12,399,32.5189792107483,32.5419304522137,32.3466007376146,32.3466007376146,408.539991796818,0.0,1.0
2023-03-09,32.6289,32.6289,32.6289,32.6289,3,31.8669686234165,31.8669686234165,31.8669686234165,31.8669686234165,3.0717292616302,0.0,1.0
2023-03-10,31.999,32.33,31.999,32.33,133,31.2517776872865,31.5750483649481,31.2517776872865,31.5750483649481,136.179997265606,0.0,1.0
2023-03-13,32.1404,32.48,32.12,32.12,4813,31.3898757955081,31.7215456508974,31.369952164619,31.369952164619,4928.07764540873,0.0,1.0
2023-03-14,32.6886,32.6886,32.61,32.61,217,31.9252745432243,31.9252745432243,31.8485099653868,31.8485099653868,222.188416591252,0.0,1.0
2023-03-15,32.4566,32.4566,32.22,32.32,205,31.6986920742893,31.6986920742893,31.4676170219185,31.5652818792181,209.901499544731,0.0,1.0
2023-03-16,33.1768,33.1768,32.87,32.87,27593,32.4020743765607,32.4020743765607,32.1024385943657,32.1024385943657,28252.7418387208,0.0,1.0
2023-03-17,32.8779,32.96,32.79,32.8045,988,32.1101541180924,32.1903369659353,32.024306708526,32.0384681128345,1011.62283683021,0.0,1.0
2023-03-20,33.1492,33.1492,33.09,33.09,125,32.3751188759461,32.3751188759461,32.3173012804247,32.3173012804247,127.988719234592,0.0,1.0
2023-03-21,33.6256,33.6256,33.53,33.53,294,32.8403942561212,32.8403942561212,32.7470266525428,32.7470266525428,301.02946763976,0.0,1.0
2023-03-22,33.1826,33.93,33.1826,33.77,322,32.4723764707907,33.2037795005192,32.4723764707907,33.0472040593143,329.042662141193,0.066183,1.0
2023-03-23,33.4778,33.4778,33.4778,33.4778,22,32.7612581598138,32.7612581598138,32.7612581598138,32.7612581598138,22.481175674243,0.0,1.0
2023-03-24,33.4996,33.4996,33.4996,33.4996,7,32.7825915636779,32.7825915636779,32.7825915636779,32.7825915636779,7.15310135089551,0.0,1.0
2023-03-27,33.6005,33.6005,33.6005,33.6005,31,32.8813319512878,32.8813319512878,32.8813319512878,32.8813319512878,31.6780202682515,0.0,1.0
2023-03-28,33.6351,33.6351,33.6351,33.6351,26,32.9151913904484,32.9151913904484,32.9151913904484,32.9151913904484,26.568662160469,0.0,1.0
2023-03-29,34.0596,34.0596,33.85,33.85,352,33.3306056078952,33.3306056078952,33.1254917799167,33.1254917799167,359.698810787888,0.0,1.0
2023-03-30,34.3286,34.3286,34.3286,34.3286,67,33.593848068421,33.593848068421,33.593848068421,33.593848068421,68.4653986442854,0.0,1.0
2023-03-31,34.8506,34.8506,34.8506,34.8506,138,34.104675445352,34.104675445352,34.104675445352,34.104675445352,141.018283774797,0.0,1.0
2023-04-03,34.8237,34.93,34.8237,34.8699,509,34.0783511992994,34.18237600805,34.0783511992994,34.1235623579474,520.132655372259,0.0,1.0
2023-04-04,34.7428,34.7428,34.7428,34.7428,104,33.9991827418402,33.9991827418402,33.9991827418402,33.9991827418402,106.274648641876,0.0,1.0
2023-04-05,34.4627,34.4627,34.4627,34.4627,45,33.7250778600808,33.7250778600808,33.7250778600808,33.7250778600808,45.9842229700425,0.0,1.0
2023-04-06,34.5839,34.5839,34.4981,34.4981,1041,33.8436837567936,33.8436837567936,33.7597201764474,33.7597201764474,1063.76835804031,0.0,1.0
2023-04-10,34.6362,34.6362,34.6362,34.6362,103,33.8948643541374,33.8948643541374,33.8948643541374,33.8948643541374,105.25277702032,0.0,1.0
2023-04-11,34.6397,34.695,34.6397,34.695,115,33.8982894419138,33.9524058287802,33.8982894419138,33.9524058287802,117.515236478997,0.0,1.0
2023-04-12,34.3736,34.83,34.3736,34.79,710,33.6378849112598,34.0845163572969,33.6378849112598,34.0453724969957,725.528851305115,0.0,1.0
2023-04-13,35.0198,35.0198,35.0198,35.0198,13,34.2702539744262,34.2702539744262,34.2702539744262,34.2702539744262,13.2843310802345,0.0,1.0
2023-04-14,34.8382,35.1066,34.6892,35.1066,878,34.0925408486586,34.3551961512799,33.9467299690365,34.3551961512799,897.203283726608,0.0,1.0
2023-04-17,34.9779,34.9779,34.81,34.81,240,34.2292507807607,34.2292507807607,34.0649444271463,34.0649444271463,245.24918917356,0.0,1.0
2023-04-18,34.9838,34.9838,34.9,34.9,157,34.2350245001551,34.2350245001551,34.153018112824,34.153018112824,160.433844584371,0.0,1.0
2023-04-19,34.9565,34.9565,34.9565,34.9565,13,34.2083088154995,34.2083088154995,34.2083088154995,34.2083088154995,13.2843310802345,0.0,1.0
2023-04-20,34.7118,34.7118,34.7118,34.7118,2,33.9688462501067,33.9688462501067,33.9688462501067,33.9688462501067,2.043743243113,0.0,1.0
2023-04-21,34.8382,34.8382,34.8382,34.8382,6,34.0925408486586,34.0925408486586,34.0925408486586,34.0925408486586,6.131229729339,0.0,1.0
2023-04-24,34.7981,34.7981,34.7981,34.7981,4,34.0532991287066,34.0532991287066,34.0532991287066,34.0532991287066,4.087486486226,0.0,1.0
2023-04-25,34.1101,34.4302,34.1101,34.4302,126,33.3800247315255,33.6932734735861,33.3800247315255,33.6932734735861,128.755824316119,0.0,1.0
2023-04-26,33.9313,33.9313,33.9313,33.9313,2,33.205051675979,33.205051675979,33.205051675979,33.205051675979,2.043743243113,0.0,1.0
2023-04-27,34.4384,34.4384,34.39,34.39,101,33.7012979649478,33.7012979649478,33.6539338939833,33.6539338939833,103.209033777207,0.0,1.0
2023-04-28,34.6906,34.6906,34.6906,34.6906,14,33.9481000041471,33.9481000041471,33.9481000041471,33.9481000041471,14.306202701791,0.0,1.0
2023-05-01,34.7471,34.7471,34.7471,34.7471,4,34.0033907068226,34.0033907068226,34.0033907068226,34.0033907068226,4.087486486226,0.0,1.0
2023-05-02,34.3732,34.3732,34.3732,34.3732,12,33.6374934726568,33.6374934726568,33.6374934726568,33.6374934726568,12.262459458678,0.0,1.0
2023-05-03,34.1962,34.4002,34.1962,34.4002,118,33.4642818908239,33.6639155783602,33.4642818908239,33.6639155783602,120.580851343667,0.0,1.0
2023-05-04,33.9946,34.1,33.9946,34.1,324,33.2669968349057,33.3701409067994,33.2669968349057,33.3701409067994,331.086405384306,0.0,1.0
2023-05-05,34.495,34.5,34.495,34.5,572,33.7566865272741,33.7615795098117,33.7566865272741,33.7615795098117,584.510567530317,0.0,1.0
2023-05-08,34.6113,34.6113,34.35,34.35,523,33.8704973010999,33.8704973010999,33.6147900336821,33.6147900336821,534.438858074049,0.0,1.0
2023-05-09,34.3691,34.3691,34.3691,34.3691,16,33.633481226976,33.633481226976,33.633481226976,33.633481226976,16.349945944904,0.0,1.0
2023-05-10,34.5367,34.5367,34.24,34.48,2630,33.7974940016381,33.7974940016381,33.5071444178537,33.7420075796611,2687.52236469359,0.0,1.0
2023-05-11,34.4604,34.4604,34.285,34.29,2828,33.7228270881135,33.7228270881135,33.5511812606926,33.5560742432303,2889.85294576178,0.0,1.0
2023-05-12,34.215,34.28,34.215,34.28,1125,33.4826795051655,33.546288278155,33.4826795051655,33.546288278155,1149.60557425106,0.0,1.0
2023-05-15,34.5657,34.5657,34.43,34.43,1017,33.8258733003565,33.8258733003565,33.6930777542846,33.6930777542846,1039.24343912296,0.0,1.0
2023-05-16,34.2813,34.4521,34.26,34.26,1561,33.5475604536148,33.714704737101,33.5267163480043,33.5267163480043,1595.14160124969,0.0,1.0
2023-05-17,34.5914,34.5914,34.28,34.2998,1202,33.8510232306,33.8510232306,33.546288278155,33.5656644890041,1228.28968911091,0.0,1.0
2023-05-18,34.8944,34.8944,34.8944,34.8944,84,34.1475379723819,34.1475379723819,34.1475379723819,34.1475379723819,85.8372162107459,0.0,1.0
2023-05-19,34.8689,35.0,34.71,35.0,451,34.1225837614398,34.2508777635771,33.9670847763932,34.2508777635771,460.864101321982,0.0,1.0
2023-05-22,34.9251,34.9251,34.9251,34.9251,5,34.1775808851631,34.1775808851631,34.1775808851631,34.1775808851631,5.10935810778249,0.0,1.0
2023-05-23,34.4531,34.5448,34.4531,34.5448,156,33.7156833336085,33.8054206333491,33.7156833336085,33.8054206333491,159.411972962814,0.0,1.0
2023-05-24,34.1679,34.1679,34.1381,34.1381,280,33.4365876096608,33.4365876096608,33.4074254337363,33.4074254337363,286.12405403582,0.0,1.0
2023-05-25,34.465,34.52,34.2801,34.3481,1714,33.7273286320482,33.7811514399623,33.5463861378057,33.6129307003178,1751.48795934784,0.0,1.0
2023-05-26,35.0071,35.0071,34.72,34.84,3911,34.2578257987806,34.2578257987806,33.9768707414685,34.0943023223722,3996.53991190747,0.0,1.0
2023-05-30,34.9263,34.97,34.895,34.97,567,34.1787552009721,34.2215198683512,34.1481251302864,34.2215198683512,579.401209422535,0.0,1.0
2023-05-31,34.7923,34.7923,34.5527,34.5527,1164,34.047623268963,34.047623268963,33.8131515457586,33.8131515457586,1189.45856749176,0.0,1.0
2023-06-01,35.1622,35.1622,34.98,34.98,1248,34.4096061170986,34.4096061170986,34.2313058334265,34.2313058334265,1275.29578370251,0.0,1.0
2023-06-02,35.6722,35.6722,35.63,35.63,220,34.9086903359393,34.9086903359393,34.8673935633215,34.8673935633215,224.81175674243,0.0,1.0
2023-06-05,35.5941,35.7,35.5362,35.595,1252,34.8322619487011,34.9358953188487,34.7756012109151,34.8331426855579,1279.38327018874,0.0,1.0
2023-06-06,35.8635,35.8635,35.62,35.62,1423,35.0958958478299,35.0958958478299,34.8576075982462,34.8576075982462,1454.1233174749,0.0,1.0
2023-06-07,35.5481,35.74,35.5481,35.74,210,34.7872465093547,34.9750391791499,34.7872465093547,34.9750391791499,214.593040526865,0.0,1.0
2023-06-08,35.6895,35.73,35.5,35.5,1867,34.9256200555196,34.9652532140746,34.7401760173425,34.7401760173425,1907.83431744598,0.0,1.0
2023-06-09,35.665,35.8,35.54,35.8,2336,34.9016444410851,35.0337549696017,34.7793198776437,35.0337549696017,2387.09210795598,0.0,1.0
2023-06-12,36.012,36.012,35.85,35.85,1705,35.2412174291983,35.2412174291983,35.0826847949783,35.0826847949783,1742.29111475383,0.0,1.0
2023-06-13,36.3897,36.4,36.3897,36.4,1198,35.6108333300926,35.6209128741202,35.6108333300926,35.6209128741202,1224.20220262469,0.0,1.0
2023-06-14,36.5,36.51,36.5,36.51,293,35.7187725248733,35.7285584899486,35.7187725248733,35.7285584899486,299.408385116054,0.0,1.0
2023-06-15,36.9891,36.9891,36.805,36.805,817,36.1974040767066,36.1974040767066,36.0172444596702,36.0172444596702,834.86911481166,0.0,1.0
2023-06-16,36.9454,37.12,36.9454,37.12,928,36.1546394093275,36.3255023595424,36.1546394093275,36.3255023595424,948.296864804431,0.0,1.0
2023-06-20,36.6056,36.6056,36.59,36.59,270,35.8221123160685,35.8221123160685,35.8068462105511,35.8068462105511,275.905337820255,0.0,1.0
2023-06-21,36.2559,36.33,36.2559,36.33,348,35.6059021822912,35.6786737133167,35.6059021822912,35.6786737133167,354.35285800103,0.128761,1.0
2023-06-22,36.298,36.33,36.298,36.33,158,35.6472474111194,35.6786737133167,35.6472474111194,35.6786737133167,160.884343575181,0.0,1.0
2023-06-23,36.0101,36.0101,36.0101,36.0101,120,35.3645088985385,35.3645088985385,35.3645088985385,35.3645088985385,122.190640690011,0.0,1.0
2023-06-26,35.9234,35.9234,35.88,35.89,396,35.2793632610229,35.2793632610229,35.2367413386678,35.2465620581045,403.229114277034,0.0,1.0
2023-06-27,36.2921,36.2921,35.97,35.97,938,35.6414531866518,35.6414531866518,35.3251278135976,35.3251278135976,955.123508060249,0.0,1.0
2023-06-28,36.227,36.227,36.227,36.227,48,35.5775203031193,35.5775203031193,35.5775203031193,35.5775203031193,48.8762562760042,0.0,1.0
2023-06-29,36.2882,36.2882,36.2882,36.2882,34,35.6376231060715,35.6376231060715,35.6376231060715,35.6376231060715,34.6206815288363,0.0,1.0
2023-06-30,36.7252,36.7252,36.5,36.5,374,36.0667885454527,36.0667885454527,35.8456259437396,35.8456259437396,380.8274968172,0.0,1.0
2023-07-03,36.7249,36.7249,36.55,36.55,197,36.0664939238696,36.0664939238696,35.8947295409228,35.8947295409228,200.596301799434,0.0,1.0
2023-07-05,36.5938,36.5938,36.46,36.46,319,35.9377442920553,35.9377442920553,35.806343065993,35.806343065993,324.823453167611,0.0,1.0
2023-07-06,36.1856,36.1856,36.1103,36.1103,199,35.5368625246516,35.5368625246516,35.4629125072937,35.4629125072937,202.632812477601,0.0,1.0
2023-07-07,36.3035,36.3035,36.3035,36.3035,68,35.6526488068096,35.6526488068096,35.6526488068096,35.6526488068096,69.2413630576726,0.0,1.0
2023-07-10,36.3862,36.3862,36.3862,36.3862,6,35.7338661565506,35.7338661565506,35.7338661565506,35.7338661565506,6.10953203450052,0.0,1.0
2023-07-11,36.8647,36.8647,36.42,36.42,1019,36.2037875815939,36.2037875815939,35.7670601882465,35.7670601882465,1037.602190526,0.0,1.0
2023-07-12,37.2469,37.2469,37.2469,37.2469,38,36.5791354784623,36.5791354784623,36.5791354784623,36.5791354784623,38.69370288517,0.0,1.0
2023-07-13,37.7849,37.7849,37.6974,37.6974,514,37.1074901841536,37.1074901841536,37.021558889083,37.021558889083,523.383244288878,0.0,1.0
2023-07-14,37.6414,37.6948,37.6414,37.6948,494,36.9665628602378,37.0190055020295,36.9665628602378,37.0190055020295,503.018137507209,0.0,1.0
2023-07-17,37.7844,37.7844,37.7844,37.7844,171,37.1069991481817,37.1069991481817,37.1069991481817,37.1069991481817,174.121662983265,0.0,1.0
2023-07-18,38.0454,38.0454,37.96,37.99,503,37.3633199254781,37.3633199254781,37.2794509814892,37.3089131397991,512.18243555896,0.0,1.0
2023-07-19,38.1949,38.23,38.0,38.145,1341,37.5101396810559,37.5446104062785,37.3187338592357,37.461134291067,1365.48040971087,0.0,1.0
2023-07-20,37.7905,37.7905,37.7905,37.7905,4,37.1129897870381,37.1129897870381,37.1129897870381,37.1129897870381,4.07302135633368,0.0,1.0
2023-07-21,37.8328,37.87,37.8328,37.87,750,37.1545314302551,37.1910645065594,37.1545314302551,37.1910645065594,763.691504312565,0.0,1.0
2023-07-24,37.8136,37.8136,37.8136,37.8136,33,37.1356756489367,37.1356756489367,37.1356756489367,37.1356756489367,33.6024261897529,0.0,1.0
2023-07-25,38.0032,38.0032,37.93,37.93,718,37.3218764894555,37.3218764894555,37.2499888231792,37.2499888231792,731.107333461895,0.0,1.0
2023-07-26,37.9081,37.95,37.8369,37.8369,237,37.228481447613,37.2696302620525,37.1585579252241,37.1585579252241,241.326515362771,0.0,1.0
2023-07-27,37.6178,37.6178,37.6178,37.6178,22,36.9433859623673,36.9433859623673,36.9433859623673,36.9433859623673,22.4016174598353,0.0,1.0
2023-07-28,38.1505,38.1505,38.15,38.15,105,37.4665356867572,37.4665356867572,37.4660446507853,37.4660446507853,106.916810603759,0.0,1.0
2023-07-31,38.2367,38.2367,38.2367,38.2367,29,37.551190288301,37.551190288301,37.551190288301,37.551190288301,29.5294048334192,0.0,1.0
2023-08-01,38.0487,38.06,38.0487,38.06,286,37.3665607628922,37.3776581758556,37.3665607628922,37.3776581758556,291.221026977858,0.0,1.0
2023-08-02,37.2532,37.2532,37.2532,37.2532,13,36.5853225317074,36.5853225317074,36.5853225317074,36.5853225317074,13.2373194080845,0.0,1.0
2023-08-03,37.0689,37.0689,36.95,36.95,367,36.4043266724901,36.4043266724901,36.2875583183884,36.2875583183884,373.699709443615,0.0,1.0
2023-08-04,36.9126,37.2655,36.9126,37.2655,194,36.2508288276954,36.5974020166145,36.2508288276954,36.5974020166145,197.541535782183,0.0,1.0
2023-08-07,37.1803,37.1803,37.1803,37.1803,8,36.5137294870143,36.5137294870143,36.5137294870143,36.5137294870143,8.14604271266736,0.0,1.0
2023-08-08,36.6757,36.6757,36.6757,36.6757,27,36.0181759842414,36.0181759842414,36.0181759842414,36.0181759842414,27.4928941552523,0.0,1.0
2023-08-09,36.3622,36.3622,36.3622,36.3622,12,35.7102964299027,35.7102964299027,35.7102964299027,35.7102964299027,12.219064069001,0.0,1.0
2023-08-10,36.4788,36.4788,36.4788,36.4788,15,35.8248060185339,35.8248060185339,35.8248060185339,35.8248060185339,15.2738300862513,0.0,1.0
2023-08-11,36.2293,36.2293,36.22,36.22,102,35.5797790685897,35.5797790685897,35.5706457995136,35.5706457995136,103.862044586509,0.0,1.0
2023-08-14,36.4263,36.4263,36.2401,36.2401,177,35.7732472414915,35.7732472414915,35.5903854455813,35.5903854455813,180.231195017766,0.0,1.0
2023-08-15,35.9773,36.085,35.9773,36.085,132,35.3322969387864,35.438066087119,35.3322969387864,35.438066087119,134.409704759011,0.0,1.0
2023-08-16,35.6134,35.6134,35.6134,35.6134,1,34.974920958487,34.974920958487,34.974920958487,34.974920958487,1.01825533908342,0.0,1.0
2023-08-17,35.3455,35.56,35.3455,35.56,117,34.7118238847794,34.9224783166953,34.7118238847794,34.9224783166953,119.13587467276,0.0,1.0
2023-08-18,35.1022,35.1022,34.91,34.91,358,34.4728857808859,34.4728857808859,34.2841315533137,34.2841315533137,364.535411391865,0.0,1.0
2023-08-21,35.3337,35.3337,35.3337,35.3337,231,34.7002354358441,34.7002354358441,34.7002354358441,34.7002354358441,235.21698332827,0.0,1.0
2023-08-22,35.2604,35.43,35.19,35.43,1833,34.6282495623736,34.794808964019,34.5591116975396,34.794808964019,1866.46203653991,0.0,1.0
2023-08-23,35.6955,35.78,35.61,35.73,1060,35.0555490650618,35.1385341443014,34.9715819138785,35.0894305471182,1079.35065942843,0.0,1.0
2023-08-24,35.1799,35.1799,35.1799,35.1799,23,34.5491927709086,34.5491927709086,34.5491927709086,34.5491927709086,23.4198727989187,0.0,1.0
2023-08-25,35.4462,35.4462,35.4462,35.4462,171,34.8107185295064,34.8107185295064,34.8107185295064,34.8107185295064,174.121662983265,0.0,1.0
2023-08-28,35.7376,35.77,35.7376,35.77,111,35.0968942938901,35.1287134248648,35.0968942938901,35.1287134248648,113.02634263826,0.0,1.0
2023-08-29,36.3792,36.3792,36.27,36.27,277,35.726991652945,35.726991652945,35.6197493966968,35.6197493966968,282.056728926107,0.0,1.0
2023-08-30,36.5084,36.5084,36.5084,36.5084,3,35.8538753480664,35.8538753480664,35.8538753480664,35.8538753480664,3.05476601725026,0.0,1.0
2023-08-31,36.4922,36.5251,36.45,36.5251,605,35.837965782579,35.8702759495256,35.7965223465564,35.8702759495256,616.044480145469,0.0,1.0
2023-09-01,36.5496,36.5496,36.5496,36.5496,605,35.8943367121453,35.8943367121453,35.8943367121453,35.8943367121453,616.04448014547,0.0,1.0
2023-09-05,36.3442,36.425,36.3,36.425,328,35.6926191349167,35.7719705479648,35.6492115550068,35.7719705479648,333.987751219362,0.0,1.0
2023-09-06,36.1558,36.1558,36.1558,36.1558,1,35.5075967807304,35.5075967807304,35.5075967807304,35.5075967807304,1.01825533908342,0.0,1.0
2023-09-07,35.7963,35.7963,35.7963,35.7963,6,35.1545419169832,35.1545419169832,35.1545419169832,35.1545419169832,6.10953203450052,0.0,1.0
2023-09-08,35.6982,35.6982,35.6982,35.6982,1,35.0582006593097,35.0582006593097,35.0582006593097,35.0582006593097,1.01825533908342,0.0,1.0
2023-09-11,35.9505,35.9505,35.945,35.945,301,35.3059774106962,35.3059774106962,35.300576015006,35.300576015006,306.494857064109,0.0,1.0
2023-09-12,35.6826,35.78,35.6826,35.78,100,35.0428803369886,35.1385341443014,35.0428803369886,35.1385341443014,101.825533908342,0.0,1.0
2023-09-13,35.669,35.669,35.669,35.669,71,35.0295241585547,35.0295241585547,35.0295241585547,35.0295241585547,72.2961290749229,0.0,1.0
2023-09-14,35.9127,35.92,35.9127,35.92,661,35.2688550912257,35.2760242164144,35.2688550912257,35.2760242164144,673.06677913414,0.0,1.0
2023-09-15,35.5069,35.5069,35.5069,35.5069,66,34.8703302964868,34.8703302964868,34.8703302964868,34.8703302964868,67.2048523795057,0.0,1.0
2023-09-18,35.3642,35.3642,35.3642,35.3642,104,34.7301886301259,34.7301886301259,34.7301886301259,34.7301886301259,105.898555264676,0.0,1.0
2023-09-19,35.2195,35.2195,35.21,35.21,150,34.5880828198777,34.5880828198777,34.5787531364129,34.5787531364129,152.738300862513,0.0,1.0
2023-09-20,34.9495,34.9495,34.9495,34.9495,16,34.3698890216503,34.3698890216503,34.3698890216503,34.3698890216503,16.2698226825159,0.047823,1.0
2023-09-21,34.2963,34.2963,34.2963,34.2963,4,33.7275218487596,33.7275218487596,33.7275218487596,33.7275218487596,4.06745567062898,0.0,1.0
2023-09-22,34.3189,34.42,34.3189,34.42,265,33.7497470448823,33.8491703779797,33.7497470448823,33.8491703779797,269.46893817917,0.0,1.0
2023-09-25,34.34,34.34,34.34,34.34,17,33.7704971173685,33.7704971173685,33.7704971173685,33.7704971173685,17.2866866001732,0.0,1.0
2023-09-26,33.9177,34.0,33.9177,34.0,1805,33.355200642917,33.4361357597708,33.355200642917,33.4361357597708,1835.43937137133,0.0,1.0
2023-09-27,33.9808,33.9808,33.9808,33.9808,61,33.4172541772241,33.4172541772241,33.4172541772241,33.4172541772241,62.0286989770919,0.0,1.0
2023-09-28,34.1932,34.1932,34.1932,34.1932,11,33.6261316841469,33.6261316841469,33.6261316841469,33.6261316841469,11.1855030942297,0.0,1.0
2023-09-29,34.2248,34.2248,34.2248,34.2248,32,33.6572076220883,33.6572076220883,33.6572076220883,33.6572076220883,32.5396453650318,0.0,1.0
2023-10-02,34.1128,34.1128,34.1128,34.1128,123,33.5470650572326,33.5470650572326,33.5470650572326,33.5470650572326,125.074261871841,0.0,1.0
2023-10-03,33.5604,33.5604,33.5604,33.5604,51,33.0038261927121,33.0038261927121,33.0038261927121,33.0038261927121,51.8600598005195,0.0,1.0
2023-10-04,33.8243,33.8243,33.8243,33.8243,12,33.2633496111534,33.2633496111534,33.2633496111534,33.2633496111534,12.2023670118869,0.0,1.0
2023-10-05,33.7926,33.7926,33.68,33.68,206,33.2321753316362,33.2321753316362,33.1214427173259,33.1214427173259,209.473967037392,0.0,1.0
2023-10-06,34.2124,34.2124,33.69,33.7,260,33.6450132666936,33.6450132666936,33.1312768749023,33.1411110324787,264.384618590883,0.0,1.0
2023-10-09,34.2942,34.2942,34.2942,34.2942,1,33.7254566756685,33.7254566756685,33.7254566756685,33.7254566756685,1.01686391765725,0.0,1.0
2023-10-10,34.6899,34.6899,34.6899,34.6899,5,34.1145942909668,34.1145942909668,34.1145942909668,34.1145942909668,5.08431958828623,0.0,1.0
2023-10-11,34.5903,34.5903,34.5903,34.5903,99,34.0166460815058,34.0166460815058,34.0166460815058,34.0166460815058,100.669527848067,0.0,1.0
2023-10-12,34.1637,34.1637,34.1637,34.1637,62,33.5971209192965,33.5971209192965,33.5971209192965,33.5971209192965,63.0455628947491,0.0,1.0
2023-10-13,33.7973,33.9569,33.79,33.9569,759,33.2367973856971,33.3937505406165,33.2296184506663,33.3937505406165,771.799713501848,0.0,1.0
2023-10-16,34.3115,34.3115,34.2,34.2,242,33.7424697682757,33.7424697682757,33.6328189112988,33.6328189112988,246.081068073054,0.0,1.0
2023-10-17,34.3197,34.3197,34.3197,34.3197,34,33.7505337774884,33.7505337774884,33.7505337774884,33.7505337774884,34.5733732003463,0.0,1.0
2023-10-18,33.8022,33.8022,33.8022,33.8022,62,33.2416161229095,33.2416161229095,33.2416161229095,33.2416161229095,63.0455628947492,0.0,1.0
2023-10-19,33.6078,33.6078,33.6078,33.6078,46,33.0504400996242,33.0504400996242,33.0504400996242,33.0504400996242,46.7757402122333,0.0,1.0
2023-10-20,33.2015,33.4,33.2015,33.395,650,32.650878277295,32.8460863051866,32.650878277295,32.8411692263984,660.961546477209,0.0,1.0
2023-10-23,33.1143,33.1143,33.1143,33.1143,23,32.5651244232287,32.5651244232287,32.5651244232287,32.5651244232287,23.3878701061167,0.0,1.0
2023-10-24,33.3964,33.3964,33.395,33.395,163,32.8425460084591,32.8425460084591,32.8411692263984,32.8411692263984,165.748818578131,0.0,1.0
2023-10-25,32.75,32.9,32.75,32.9,227,32.2068660627204,32.3543784263664,32.2068660627204,32.3543784263664,230.828109308194,0.0,1.0
2023-10-26,32.3781,32.3781,32.3781,32.3781,18,31.8411337424539,31.8411337424539,31.8411337424539,31.8411337424539,18.3035505178304,0.0,1.0
2023-10-27,32.1924,32.1924,32.1924,32.1924,51,31.6585134362601,31.6585134362601,31.6585134362601,31.6585134362601,51.8600598005195,0.0,1.0
2023-10-30,32.6045,32.6045,32.6045,32.6045,2,32.0637790699837,32.0637790699837,32.0637790699837,32.0637790699837,2.03372783531449,0.0,1.0
2023-10-31,32.8155,32.8155,32.8155,32.8155,133,32.2712797948458,32.2712797948458,32.2712797948458,32.2712797948458,135.242901048414,0.0,1.0
2023-11-01,33.0787,33.0787,33.0787,33.0787,4,32.5301148222567,32.5301148222567,32.5301148222567,32.5301148222567,4.06745567062898,0.0,1.0
2023-11-02,33.7437,33.7437,33.7437,33.7437,109,33.1840863010876,33.1840863010876,33.1840863010876,33.1840863010876,110.83816702464,0.0,1.0
2023-11-03,34.3858,34.3858,34.18,34.18,130,33.8155375590684,33.8155375590684,33.613150596146,33.613150596146,132.192309295442,0.0,1.0
2023-11-06,34.2645,34.2645,34.2645,34.2645,119,33.6962492276666,33.6962492276666,33.6962492276666,33.6962492276666,121.006806201212,0.0,1.0
2023-11-07,34.3952,34.3952,34.3952,34.3952,2,33.8247816671902,33.8247816671902,33.8247816671902,33.8247816671902,2.03372783531449,0.0,1.0
2023-11-08,34.4301,34.4301,34.4,34.4,236,33.8591028771319,33.8591028771319,33.8295020628269,33.8295020628269,239.97988456711,0.0,1.0
2023-11-09,34.1379,34.1379,34.1379,34.1379,12,33.5717487927494,33.5717487927494,33.5717487927494,33.5717487927494,12.2023670118869,0.0,1.0
2023-11-10,34.477,34.477,34.1012,34.1012,318,33.9052250761652,33.9052250761652,33.535657434444,33.535657434444,323.362725815004,0.0,1.0
2023-11-13,34.5401,34.565,34.4,34.4,1712,33.9672786104723,33.9917656628375,33.8295020628269,33.8295020628269,1740.8710270292,0.0,1.0
2023-11-14,35.3301,35.39,34.91,34.91,1758,34.7441770590082,34.8030836628908,34.3310440992235,34.3310440992235,1787.64676724143,0.0,1.0
2023-11-15,35.6241,35.6241,35.6241,35.6241,57,35.0333012917544,35.0333012917544,35.0333012917544,35.0333012917544,57.961243306463,0.0,1.0
2023-11-16,35.549,35.549,35.549,35.549,8,34.9594467683556,34.9594467683556,34.9594467683556,34.9594467683556,8.13491134125796,0.0,1.0
2023-11-17,35.6339,35.6339,35.6339,35.6339,3,35.0429387661793,35.0429387661793,35.0429387661793,35.0429387661793,3.05059175297173,0.0,1.0
2023-11-20,35.9207,35.9207,35.8226,35.91,1304,35.3249824054705,35.3249824054705,35.228509319646,35.3144598568638,1325.99054862505,0.0,1.0
2023-11-21,35.8542,35.8542,35.85,35.85,433,35.2595852575874,35.2595852575874,35.2554549114054,35.2554549114054,440.302076345587,0.0,1.0
2023-11-22,36.0099,36.05,35.93,36.05,402,35.412703091052,35.4521380629334,35.3341281720166,35.4521380629334,408.779294898213,0.0,1.0
2023-11-24,36.0598,36.1699,36.01,36.01,528,35.4617755373583,35.5700496122745,35.4128014326278,35.4128014326278,536.904148523025,0.0,1.0
2023-11-27,35.97,35.9809,35.97,35.9809,361,35.3734648023222,35.3841840340805,35.3734648023222,35.3841840340805,367.087874274265,0.0,1.0
2023-11-28,35.9403,35.97,35.82,35.97,451,35.3442573543203,35.3734648023222,35.2259524386761,35.3734648023222,458.605626863417,0.0,1.0
2023-11-29,36.0135,36.0135,36.0135,36.0135,70,35.4162433877796,35.4162433877796,35.4162433877796,35.4162433877796,71.180474236007,0.0,1.0
2023-11-30,36.0224,36.0224,35.8,35.8,566,35.4249957880225,35.4249957880225,35.2062841235233,35.2062841235233,575.544977394001,0.0,1.0
2023-12-01,36.4229,36.4229,36.4229,36.4229,62,35.8188537989575,35.8188537989575,35.8188537989575,35.8188537989575,63.0455628947492,0.0,1.0
2023-12-04,36.3238,36.3238,36.3238,36.3238,1,35.7213972973753,35.7213972973753,35.7213972973753,35.7213972973753,1.01686391765725,0.0,1.0
2023-12-05,36.1472,36.1472,36.1472,36.1472,1,35.5477260745761,35.5477260745761,35.5477260745761,35.5477260745761,1.01686391765724,0.0,1.0
2023-12-06,36.1529,36.1529,36.1529,36.1529,0,35.5533315443946,35.5533315443946,35.5533315443946,35.5533315443946,0,0.0,1.0
2023-12-07,36.4189,36.4189,36.4189,36.4189,110,35.8149201359269,35.8149201359269,35.8149201359269,35.8149201359269,111.855030942297,0.0,1.0
2023-12-08,36.5847,36.5911,36.5,36.5,403,35.9779704685437,35.9842643293926,35.8946751538716,35.8946751538716,409.79615881587,0.0,1.0
2023-12-11,36.6928,36.6928,36.52,36.53,727,36.0842777119446,36.0842777119446,35.9143434690244,35.9241776266008,739.260068136817,0.0,1.0
2023-12-12,36.8539,36.8539,36.8539,36.8539,96,36.2427059905005,36.2427059905005,36.2427059905005,36.2427059905005,97.6189360950954,0.0,1.0
2023-12-13,37.48,37.48,37.28,37.28,126,36.8584225963591,36.8584225963591,36.661739444831,36.661739444831,128.124853624813,0.0,1.0
2023-12-14,37.7108,37.7108,37.7108,37.7108,122,37.0853949532225,37.0853949532225,37.0853949532225,37.0853949532225,124.057397954184,0.0,1.0
2023-12-15,37.5801,37.7,37.5801,37.7,1303,36.9568625136989,37.0747740630399,36.9568625136989,37.0747740630399,1324.97368470739,0.0,1.0
2023-12-18,37.7213,37.7213,37.7169,37.7169,1116,37.0957208186777,37.0957208186777,37.0913937893441,37.0913937893441,1134.82013210548,0.0,1.0
2023-12-19,38.1626,38.1626,37.74,37.74,367,37.5297021925244,37.5297021925244,37.1141106933456,37.1141106933456,373.189057780208,0.0,1.0
2023-12-20,37.4842,37.96,37.4842,37.96,147,36.9496098224863,37.4186240832558,36.9496098224863,37.4186240832558,149.126808820771,0.088525,1.0
2023-12-21,38.0246,38.0246,38.0246,38.0246,259,37.4823027743986,37.4823027743986,37.4823027743986,37.4823027743986,262.747234588978,0.0,1.0
2023-12-22,37.9576,38.0669,37.9576,38.0669,155,37.4162583114487,37.5239995024998,37.4162583114487,37.5239995024998,157.2425535185,0.0,1.0
2023-12-26,38.2087,38.2087,37.9925,37.9925,1222,37.6637771867729,37.6637771867729,37.4506605764778,37.4506605764778,1239.68000257811,0.0,1.0
2023-12-27,38.23,38.23,38.13,38.15,1218,37.6847734115614,37.6847734115614,37.5861995862631,37.6059143513227,1235.62213022925,0.0,1.0
2023-12-28,38.2897,38.43,38.26,38.26,594,37.7436219852645,37.8819210621581,37.7143455591509,37.7143455591509,602.594043806382,0.0,1.0
2023-12-29,38.1851,38.1851,38.07,38.07,244,37.6405137640024,37.6405137640024,37.527055291084,37.527055291084,247.530213280736,0.0,1.0
2024-01-02,37.75,37.75,37.75,37.75,27,37.2116190501293,37.2116190501293,37.2116190501293,37.2116190501293,27.3906383548355,0.0,1.0
2024-01-03,37.3732,37.3732,37.3732,37.3732,75,36.8401928764051,36.8401928764051,36.8401928764051,36.8401928764051,76.0851065412098,0.0,1.0
2024-01-04,37.3304,37.53,37.2801,37.53,514,36.7980032791774,36.9947566344729,36.7484206450523,36.9947566344729,521.436596829091,0.0,1.0
2024-01-05,37.2697,37.2697,37.2697,37.2697,20,36.7381689672213,36.7381689672213,36.7381689672213,36.7381689672213,20.2893617443226,0.0,1.0
2024-01-08,37.9027,37.9027,37.7752,37.7752,263,37.3621412813599,37.3621412813599,37.2364596541045,37.2364596541045,266.805106937842,0.0,1.0
2024-01-09,37.8599,38.0,37.8599,38.0,573,37.3199516841322,37.4580536133752,37.3199516841322,37.4580536133752,581.290213974843,0.0,1.0
2024-01-10,38.0837,38.0837,37.86,37.86,1382,37.5405599051499,37.5405599051499,37.3200502579575,37.3200502579575,1401.99489653269,0.0,1.0
2024-01-11,38.1021,38.1021,38.1021,38.1021,1,37.5586974890048,37.5586974890048,37.5586974890048,37.5586974890048,1.01446808721613,0.0,1.0
2024-01-12,38.0345,38.0345,37.96,37.96,401,37.4920615831031,37.4920615831031,37.4186240832558,37.4186240832558,406.801702973669,0.0,1.0
2024-01-16,37.6498,37.9,37.5411,37.9,265,37.1128480771803,37.3594797880768,37.005698329081,37.3594797880768,268.834043112275,0.0,1.0
2024-01-17,37.3614,37.3614,37.1,37.26,462,36.8285611650199,36.8285611650199,36.57088918569,36.7286073061674,468.684256293852,0.0,1.0
2024-01-18,37.6579,37.6579,37.43,37.43,539,37.1208325570295,37.1208325570295,36.8961828091746,36.8961828091746,546.798299009495,0.0,1.0
2024-01-19,38.1107,38.1107,38.1107,38.1107,78,37.5671748379805,37.5671748379805,37.5671748379805,37.5671748379805,79.1285108028581,0.0,1.0
2024-01-22,38.155,38.236,38.1454,38.236,295,37.6108430425876,37.6906878410793,37.601379955359,37.6906878410793,299.268085728759,0.0,1.0
2024-01-23,38.3825,38.3825,38.3825,38.3825,174,37.8350984951414,37.8350984951414,37.8350984951414,37.8350984951414,176.517447175607,0.0,1.0
2024-01-24,38.3514,38.69,38.34,38.69,1208,37.8044420354736,38.1382130079338,37.7932046193896,38.1382130079338,1225.47744935709,0.0,1.0
2024-01-25,38.683,38.683,38.683,38.683,66,38.131312840163,38.131312840163,38.131312840163,38.131312840163,66.9548937562646,0.0,1.0
2024-01-26,38.7431,38.7431,38.7431,38.7431,51,38.1905557091673,38.1905557091673,38.1905557091673,38.1905557091673,51.7378724480226,0.0,1.0
2024-01-29,39.0964,39.0964,39.0964,39.0964,21,38.5388170339464,38.5388170339464,38.5388170339464,38.5388170339464,21.3038298315387,0.0,1.0
2024-01-30,38.8085,38.95,38.8,38.95,527,38.2550229909124,38.3945049537096,38.246644215762,38.3945049537096,534.624681962901,0.0,1.0
2024-01-31,38.4722,38.4722,38.4722,38.4722,69,37.923519216434,37.923519216434,37.923519216434,37.923519216434,69.9982980179131,0.0,1.0
2024-02-01,39.054,39.054,39.054,39.054,23,38.4970217320199,38.4970217320199,38.4970217320199,38.4970217320199,23.332766005971,0.0,1.0
2024-02-02,39.3132,39.3132,39.3132,39.3132,275,38.7525250871932,38.7525250871932,38.7525250871932,38.7525250871932,278.978723984436,0.0,1.0
2024-02-05,39.1495,39.1495,39.1,39.1,581,38.5911597351798,38.5911597351798,38.5423656916571,38.5423656916571,589.405958672572,0.0,1.0
2024-02-06,39.4488,39.4488,39.4488,39.4488,152,38.8861911942978,38.8861911942978,38.8861911942978,38.8861911942978,154.199149256852,0.0,1.0
2024-02-07,39.5807,39.5807,39.38,39.38,923,39.0162100698663,39.0162100698663,38.8183724024925,38.8183724024925,936.354044500489,0.0,1.0
2024-02-08,39.6513,39.6513,39.53,39.53,263,39.0858031905269,39.0858031905269,38.96623314044,38.96623314044,266.805106937843,0.0,1.0
2024-02-09,39.8426,39.8426,39.8426,39.8426,54,39.2743749183227,39.2743749183227,39.2743749183227,39.2743749183227,54.781276709671,0.0,1.0
2024-02-12,40.0048,40.0048,40.0,40.0,174,39.4342616629566,39.4342616629566,39.4295301193423,39.4295301193423,176.517447175607,0.0,1.0
2024-02-13,39.2774,39.2774,39.2774,39.2774,10,38.7172356577364,38.7172356577364,38.7172356577364,38.7172356577364,10.1446808721613,0.0,1.0
2024-02-14,39.941,39.941,39.57,39.57,1469,39.3713715624163,39.3713715624163,39.0056626705594,39.0056626705594,1490.2536201205,0.0,1.0
2024-02-15,40.0953,40.0953,40.0953,40.0953,12,39.5234709748516,39.5234709748516,39.5234709748516,39.5234709748516,12.1736170465936,0.0,1.0
2024-02-16,39.7627,40.0,39.7627,39.99,1360,39.1956144319093,39.4295301193423,39.1956144319093,39.4196727368125,1379.67659861394,0.0,1.0
2024-02-20,39.3861,39.3861,39.3861,39.3861,96,38.8243854058357,38.8243854058357,38.8243854058357,38.8243854058357,97.3889363727485,0.0,1.0
2024-02-21,39.2295,39.2295,39.2295,39.2295,60,38.6700187954185,38.6700187954185,38.6700187954185,38.6700187954185,60.8680852329678,0.0,1.0
2024-02-22,40.1138,40.1138,39.83,39.83,401,39.5417071325318,39.5417071325318,39.2619546163351,39.2619546163351,406.801702973669,0.0,1.0
2024-02-23,40.1082,40.1082,40.1082,40.1082,6,39.5361869983151,39.5361869983151,39.5361869983151,39.5361869983151,6.08680852329679,0.0,1.0
2024-02-26,40.1017,40.1017,40.1017,40.1017,16,39.5297796996707,39.5297796996707,39.5297796996707,39.5297796996707,16.2314893954581,0.0,1.0
2024-02-27,40.23,40.23,40.23,40.23,8,39.6562499175285,39.6562499175285,39.6562499175285,39.6562499175285,8.11574469772905,0.0,1.0
2024-02-28,39.9866,40.095,39.9866,40.0,598,39.4163212267523,39.5231752533757,39.4163212267523,39.4295301193423,606.651916155247,0.0,1.0
2024-02-29,40.1706,40.1706,39.99,39.99,393,39.5976970653013,39.5976970653013,39.4196727368125,39.4196727368125,398.685958275939,0.0,1.0
2024-03-01,40.6396,40.6396,40.355,40.355,713,40.0600083059506,40.0600083059506,39.7794671991515,39.7794671991515,723.315746185101,0.0,1.0
2024-03-04,40.6307,40.6307,40.6307,40.6307,54,40.051235235499,40.051235235499,40.051235235499,40.051235235499,54.7812767096711,0.0,1.0
2024-03-05,40.0471,40.0471,40.0471,40.0471,31,39.4759583910578,39.4759583910578,39.4759583910578,39.4759583910578,31.4485107037001,0.0,1.0
2024-03-06,40.5602,40.5602,40.5602,40.5602,24,39.9817406886637,39.9817406886637,39.9817406886637,39.9817406886637,24.3472340931871,0.0,1.0
2024-03-07,41.0753,41.0753,41.0753,41.0753,198,40.4894944627755,40.4894944627755,40.4894944627755,40.4894944627755,200.864681268794,0.0,1.0
2024-03-08,40.8739,40.8739,40.8739,40.8739,84,40.2909667786246,40.2909667786246,40.2909667786246,40.2909667786246,85.2153193261551,0.0,1.0
2024-03-11,40.809,40.93,40.78,40.78,504,40.226992366006,40.346266694617,40.1984059566695,40.1984059566695,511.29191595693,0.0,1.0
2024-03-12,41.2426,41.2426,40.8542,40.8542,625,40.6544084724997,40.6544084724997,40.2715477350409,40.2715477350409,634.042554510081,0.0,1.0
2024-03-13,41.2284,41.28,41.2284,41.28,114,40.6404109893073,40.6912750831613,40.6404109893073,40.6912750831613,115.649361942639,0.0,1.0
2024-03-14,40.8593,40.8593,40.8593,40.8593,25,40.2765750001311,40.2765750001311,40.2765750001311,40.2765750001311,25.3617021804032,0.0,1.0
2024-03-15,40.5439,40.5439,40.5439,40.5439,12,39.9656731551401,39.9656731551401,39.9656731551401,39.9656731551401,12.1736170465936,0.0,1.0
2024-03-18,40.666,40.7811,40.666,40.7,392,40.0860317958293,40.1994902687478,40.0860317958293,40.1195468964308,397.671490188724,0.0,1.0
2024-03-19,40.8023,40.8023,40.8023,40.8023,223,40.220387919711,40.220387919711,40.220387919711,40.220387919711,226.226383449197,0.0,1.0
2024-03-20,41.2067,41.2067,40.68,40.7,271,40.6307369540925,40.6307369540925,40.111398857285,40.1311193090339,274.841574067861,0.011886,1.0
2024-03-21,41.2853,41.4002,41.2853,41.32,267,40.7082383294657,40.8215323247632,40.7082383294657,40.7424533132501,270.784871867598,0.0,1.0
2024-03-22,41.1321,41.1321,41.1321,41.1321,16,40.5571796690691,40.5571796690691,40.5571796690691,40.5571796690691,16.2268088010545,0.0,1.0
2024-03-25,41.1008,41.1008,41.0726,41.0726,307,40.526317162082,40.526317162082,40.4985113251161,40.4985113251161,311.351893870234,0.0,1.0
2024-03-26,41.1571,41.27,41.15,41.18,1240,40.5818302337552,40.6931521838778,40.5748294733844,40.6044101510077,1257.57768208173,0.0,1.0
2024-03-27,41.4138,41.4138,41.4138,41.4138,33,40.8349422319525,40.8349422319525,40.8349422319525,40.8349422319525,33.467793152175,0.0,1.0
2024-03-28,41.5686,41.6,41.5,41.5,1004,40.9875785284891,41.0185396377349,40.9199373789903,40.9199373789903,1018.23225226617,0.0,1.0
2024-04-01,41.3876,41.3876,41.3131,41.3131,207,40.8091084401614,40.8091084401614,40.7356497573967,40.7356497573967,209.934338863643,0.0,1.0
2024-04-02,41.1041,41.1041,41.1041,41.1041,3,40.5295710366206,40.5295710366206,40.5295710366206,40.5295710366206,3.04252665019772,0.0,1.0
2024-04-03,41.1769,41.1769,41.1769,41.1769,2,40.6013534809867,40.6013534809867,40.6013534809867,40.6013534809867,2.02835110013181,0.0,1.0
2024-04-04,40.7147,41.43,40.7147,41.43,269,40.1456138410693,40.8509157978691,40.1456138410693,40.8509157978691,272.813222967729,0.0,1.0
2024-04-05,41.054,41.054,41.054,41.054,2,40.4801713049896,40.4801713049896,40.4801713049896,40.4801713049896,2.02835110013182,0.0,1.0
2024-04-08,41.0744,41.08,41.0744,41.08,175,40.5002861657735,40.5058078922632,40.5002861657735,40.5058078922632,177.480721261534,0.0,1.0
2024-04-09,41.1993,41.1993,41.1993,41.1993,66,40.6234403869454,40.6234403869454,40.6234403869454,40.6234403869454,66.93558630435,0.0,1.0
2024-04-10,40.9761,40.9761,40.9761,40.9761,97,40.4033601454276,40.4033601454276,40.4033601454276,40.4033601454276,98.375028356393,0.0,1.0
2024-04-11,41.1868,41.1868,41.1868,41.1868,56,40.6111151046024,40.6111151046024,40.6111151046024,40.6111151046024,56.7938308036908,0.0,1.0
2024-04-12,40.2583,40.26,40.13,40.26,1726,39.6955931321592,39.6972693705578,39.5690864341899,39.6972693705578,1750.46699941376,0.0,1.0
2024-04-15,39.6466,40.5,39.6466,40.5,652,39.0924431154187,39.9339147915448,39.0924431154187,39.9339147915448,661.242458642972,0.0,1.0
2024-04-16,39.5382,39.5382,39.5382,39.5382,12,38.9855582669396,38.9855582669396,38.9855582669396,38.9855582669396,12.1701066007909,0.0,1.0
2024-04-17,39.2511,39.58,39.2511,39.58,130,38.702471182084,39.0267740110948,38.702471182084,39.0267740110948,131.842821508568,0.0,1.0
2024-04-18,39.1817,39.25,39.1817,39.1913,390,38.6340412145153,38.7013865572378,38.6340412145153,38.6435070313548,395.528464525704,0.0,1.0
2024-04-19,38.7633,38.7633,38.7633,38.7633,2,38.2214893639281,38.2214893639281,38.2214893639281,38.2214893639281,2.02835110013181,0.0,1.0
2024-04-22,39.2089,39.2089,39.2089,39.2089,131,38.6608610288938,38.6608610288938,38.6608610288938,38.6608610288938,132.856997058634,0.0,1.0
2024-04-23,39.8951,39.8951,39.8951,39.8951,4,39.3374697283989,39.3374697283989,39.3374697283989,39.3374697283989,4.05670220026364,0.0,1.0
2024-04-24,39.8705,39.8705,39.8705,39.8705,101,39.3132135727478,39.3132135727478,39.3132135727478,39.3132135727478,102.431730556657,0.0,1.0
2024-04-25,39.5511,39.5511,39.5,39.5,204,38.9982779583177,38.9982779583177,38.9478922040992,38.9478922040992,206.891812213445,0.0,1.0
2024-04-26,39.9724,39.9724,39.9724,39.9724,3,39.4136892744085,39.4136892744085,39.4136892744085,39.4136892744085,3.04252665019772,0.0,1.0
2024-04-29,40.0871,40.0871,40.0,40.0,306,39.5267860651885,39.5267860651885,39.440903497822,39.440903497822,310.337718320168,0.0,1.0
2024-04-30,39.5522,39.83,39.5522,39.83,857,38.9993625831639,39.2732796579562,38.9993625831639,39.2732796579562,869.148446406482,0.0,1.0
2024-05-01,39.524,40.0675,39.524,40.0675,545,38.9715567461979,39.5074600224746,38.9715567461979,39.5074600224746,552.72567478592,0.0,1.0
2024-05-02,40.0097,40.0097,40.0097,40.0097,54,39.4504679169202,39.4504679169202,39.4504679169202,39.4504679169202,54.765479703559,0.0,1.0
2024-05-03,40.3391,40.3391,40.3,40.3,574,39.7752637572248,39.7752637572248,39.7367102740556,39.7367102740556,582.136765737831,0.0,1.0
2024-05-06,40.7562,40.7562,40.5,40.5,608,40.1865337784483,40.1865337784483,39.9339147915448,39.9339147915448,616.618734440072,0.0,1.0
2024-05-07,40.943,40.943,40.943,40.943,62,40.3707227977831,40.3707227977831,40.3707227977831,40.3707227977831,62.8788841040863,0.0,1.0
2024-05-08,40.6811,40.6811,40.57,40.57,181,40.1124834821311,40.1124834821311,40.0029363726659,40.0029363726659,183.56577456193,0.0,1.0
2024-05-09,40.9843,40.9843,40.9843,40.9843,5,40.4114455306446,40.4114455306446,40.4114455306446,40.4114455306446,5.07087775032954,0.0,1.0
2024-05-10,40.9497,40.955,40.9497,40.955,163,40.377329149119,40.3825550688325,40.377329149119,40.3825550688325,165.310614660743,0.0,1.0
2024-05-13,41.0356,41.0356,41.0356,41.0356,137,40.4620284893806,40.4620284893806,40.4620284893806,40.4620284893806,138.942050359029,0.0,1.0
2024-05-14,41.3991,41.3991,41.14,41.22,464,40.820447699917,40.820447699917,40.5649692475099,40.6438510545055,470.577455230582,0.0,1.0
2024-05-15,41.9611,41.98,41.56,41.56,483,41.3745923940614,41.3932282209642,40.979098734237,40.979098734237,489.846790681834,0.0,1.0
2024-05-16,41.9711,42.19,41.8901,42.0,920,41.3844526199359,41.6002929643277,41.3045847903528,41.4129486727131,933.041506060635,0.0,1.0
2024-05-17,42.0314,42.0314,42.02,42.02,104,41.4439097819589,41.4439097819589,41.432669124462,41.432669124462,105.474257206854,0.0,1.0
2024-05-20,42.1878,42.1878,42.01,42.01,335,41.5981237146354,41.5981237146354,41.4228088985875,41.4228088985875,339.748809272079,0.0,1.0
2024-05-21,42.0831,42.2099,42.0831,42.2099,207,41.4948871497298,41.6199148138179,41.4948871497298,41.6199148138179,209.934338863643,0.0,1.0
2024-05-22,41.9839,41.9839,41.9839,41.9839,1,41.3970737090552,41.3970737090552,41.3970737090552,41.3970737090552,1.01417555006591,0.0,1.0
2024-05-23,41.5646,41.89,41.4,41.89,2459,40.9836344381393,41.3044861880941,40.8213351202457,41.3044861880941,2493.85767761207,0.0,1.0
2024-05-24,41.9102,41.9102,41.69,41.69,461,41.3244038443605,41.3244038443605,41.107281670605,41.107281670605,467.534928580383,0.0,1.0
2024-05-28,41.8342,41.8342,41.8342,41.8342,78,41.2494661277146,41.2494661277146,41.2494661277146,41.2494661277146,79.1056929051408,0.0,1.0
2024-05-29,41.5289,41.5289,41.5289,41.5289,133,40.9484334317675,40.9484334317675,40.9484334317675,40.9484334317675,134.885348158766,0.0,1.0
2024-05-30,41.3387,41.3387,41.17,41.25,888,40.7608919356353,40.7608919356353,40.5945499251333,40.6734317321289,900.587888458527,0.0,1.0
2024-05-31,41.3827,41.4374,41.3827,41.4374,122,40.8042769294829,40.8582123650162,40.8042769294829,40.8582123650162,123.729417108041,0.0,1.0
2024-06-03,41.4989,41.4989,41.3301,41.3301,116,40.9188527541441,40.9188527541441,40.7524121413833,40.7524121413833,117.644363807645,0.0,1.0
2024-06-04,41.5931,41.5931,41.37,41.37,125,41.0117360818815,41.0117360818815,40.7917544426224,40.7917544426224,126.771943758238,0.0,1.0
2024-06-05,42.1443,42.1443,42.1443,42.1443,141,41.5552317320815,41.5552317320815,41.5552317320815,41.5552317320815,142.998752559293,0.0,1.0
2024-06-06,42.2993,42.2993,42.1,42.1,347,41.7080652331355,41.7080652331355,41.5115509314576,41.5115509314576,351.91891587287,0.0,1.0
2024-06-07,42.0671,42.0671,42.0671,42.0671,60,41.4791107883307,41.4791107883307,41.4791107883307,41.4791107883307,60.8505330039545,0.0,1.0
2024-06-10,42.0774,42.0774,41.81,41.81,302,41.4892668209814,41.4892668209814,41.2256043810984,41.2256043810984,306.281016119904,0.0,1.0
2024-06-11,42.0797,42.0797,42.0797,42.0797,4,41.4915346729325,41.4915346729325,41.4915346729325,41.4915346729325,4.05670220026363,0.0,1.0
2024-06-12,42.5352,42.5352,42.5352,42.5352,1,41.9406679615139,41.9406679615139,41.9406679615139,41.9406679615139,1.01417555006591,0.0,1.0
2024-06-13,42.3384,42.3384,42.16,42.18,202,41.7466187163047,41.7466187163047,41.5707122867044,41.5904327384533,204.863461113313,0.0,1.0
2024-06-14,42.3133,42.3133,42.3133,42.3133,11,41.7218695493598,41.7218695493598,41.7218695493598,41.7218695493598,11.155931050725,0.0,1.0
2024-06-17,42.5992,42.5992,42.2257,42.2257,673,42.0037734071105,42.0037734071105,41.6354939706995,41.6354939706995,682.540145194355,0.0,1.0
2024-06-18,42.6921,42.6921,42.6921,42.6921,2,42.0953749054841,42.0953749054841,42.0953749054841,42.0953749054841,2.02835110013182,0.0,1.0
2024-06-20,42.34,42.68,42.34,42.66,2300,41.7481963524446,42.0834440321761,41.7481963524446,42.0637235804271,2332.60376515159,0.0,1.0
2024-06-21,42.5007,42.5007,42.5007,42.5007,53,41.9066501822471,41.9066501822471,41.9066501822471,41.9066501822471,53.7513041534931,0.0,1.0
2024-06-24,42.3264,42.3264,42.2001,42.2001,201,41.7347864452553,41.7347864452553,41.6102517924609,41.6102517924609,203.849285563247,0.0,1.0
2024-06-25,42.3736,42.3736,42.3736,42.3736,135,41.7813267113827,41.7813267113827,41.7813267113827,41.7813267113827,136.913699258898,0.0,1.0
2024-06-26,42.2491,42.2491,42.2,42.2,655,41.780805105434,41.780805105434,41.732249336656,41.732249336656,662.341485047181,0.123971,1.0
2024-06-27,42.2794,42.2794,42.2794,42.2794,655,41.810769256024,41.810769256024,41.810769256024,41.810769256024,662.341485047182,0.0,1.0
2024-06-28,42.1621,42.1621,42.1621,42.1621,61,41.6947694255219,41.6947694255219,41.6947694255219,41.6947694255219,61.6837108211879,0.0,1.0
2024-07-01,42.0368,42.09,42.0368,42.09,318,41.5708582681313,41.6234685919396,41.5708582681313,41.6234685919396,321.564262969471,0.0,1.0
2024-07-02,42.1504,42.1504,41.8,41.8,494,41.6831991099475,41.6831991099475,41.3366829922327,41.3366829922327,499.53693681421,0.0,1.0
2024-07-03,42.2785,42.2785,42.2785,42.2785,65,41.8098792317491,41.8098792317491,41.8098792317491,41.8098792317491,65.7285443176592,0.0,1.0
2024-07-05,42.5327,42.5327,42.5327,42.5327,22,42.0612616436301,42.0612616436301,42.0612616436301,42.0612616436301,22.2465842305923,0.0,1.0
2024-07-08,42.4061,42.4061,42.4061,42.4061,63,41.9360648956201,41.9360648956201,41.9360648956201,41.9360648956201,63.7061275694236,0.0,1.0
2024-07-09,42.3813,42.3813,42.3813,42.3813,58,41.9115397822659,41.9115397822659,41.9115397822659,41.9115397822659,58.6500856988344,0.0,1.0
2024-07-10,42.6238,42.6238,42.385,42.5,1818,42.1513518785725,42.1513518785725,41.9151987709518,42.0289240949735,1838.37682414622,0.0,1.0
2024-07-11,42.734,42.8046,42.734,42.8046,1965,42.2603304064611,42.3301478662518,42.2603304064611,42.3301478662518,1987.02445514154,0.0,1.0
2024-07-12,43.0047,43.1949,43.0047,43.1949,229,42.5280299300495,42.7161217268228,42.5280299300495,42.7161217268228,231.566717672984,0.0,1.0
2024-07-15,43.0377,43.0377,43.0377,43.0377,29,42.5606641534645,42.5606641534645,42.5606641534645,42.5606641534645,29.3250428494172,0.0,1.0
2024-07-16,43.3877,43.3877,43.3877,43.3877,3,42.9067847048348,42.9067847048348,42.9067847048348,42.9067847048348,3.03362512235351,0.0,1.0
2024-07-17,42.8201,42.8201,42.69,42.69,367,42.3454760620982,42.3454760620982,42.2168181085745,42.2168181085745,371.113473301245,0.0,1.0
2024-07-18,42.2737,42.9,42.2737,42.9,634,41.805132435616,42.4244904393967,41.805132435616,42.4244904393967,641.106109190707,0.0,1.0
2024-07-19,42.1739,42.1739,42.08,42.08,1518,41.7064386326824,41.7064386326824,41.613579433329,41.613579433329,1535.01431191087,0.0,1.0
2024-07-22,42.6841,42.6841,42.49,42.49,242,42.2109835049943,42.2109835049943,42.0190349363629,42.0190349363629,244.712426536516,0.0,1.0
2024-07-23,42.5173,42.5173,42.5173,42.5173,15,42.0460323393698,42.0460323393698,42.0460323393698,42.0460323393698,15.1681256117675,0.0,1.0
2024-07-24,41.8675,42.4592,41.8675,42.4592,388,41.4034348128542,41.9885763278423,41.4034348128542,41.9885763278423,392.348849157719,0.0,1.0
2024-07-25,41.3825,41.3825,41.3825,41.3825,388,40.9238106202409,40.9238106202409,40.9238106202409,40.9238106202409,392.34884915772,0.0,1.0
2024-07-26,41.9172,41.9172,41.9172,41.9172,22,41.4525839311488,41.4525839311488,41.4525839311488,41.4525839311488,22.2465842305923,0.0,1.0
2024-07-29,41.9343,41.9343,41.9343,41.9343,4,41.4694943923729,41.4694943923729,41.4694943923729,41.4694943923729,4.04483349647133,0.0,1.0
2024-07-30,41.7839,41.7839,41.69,41.69,511,41.3207614468697,41.3207614468697,41.2279022475163,41.2279022475163,516.727479174213,0.0,1.0
2024-07-31,42.3672,42.3672,42.3672,42.3672,82,41.8975960686249,41.8975960686249,41.8975960686249,41.8975960686249,82.9190866776625,0.0,1.0
2024-08-01,41.7062,41.7062,41.7062,41.7062,19,41.2439226844655,41.2439226844655,41.2439226844655,41.2439226844655,19.2129591082388,0.0,1.0
2024-08-02,40.9262,41.26,40.9262,41.26,1192,40.4725683128401,40.8026684272613,40.4725683128401,40.8026684272613,1205.36038194846,0.0,1.0
2024-08-05,39.9368,39.9368,39.9368,39.9368,37,39.4941349599091,39.4941349599091,39.4941349599091,39.4941349599091,37.4147098423599,0.0,1.0
2024-08-06,40.3145,40.5,40.3145,40.5,167,39.8676484806308,40.0510923728571,39.8676484806308,40.0510923728571,168.871798477678,0.0,1.0
2024-08-07,40.1222,40.1222,40.1222,40.1222,20,39.6774799605493,39.6774799605493,39.6774799605493,39.6774799605493,20.2241674823567,0.0,1.0
2024-08-08,41.0331,41.0331,40.39,40.61,997,40.5782834183872,40.5782834183872,39.9423116281407,40.1598731175735,1008.17474899548,0.0,1.0
2024-08-09,41.2744,41.2744,40.97,40.98,1212,40.8169088156605,40.8169088156605,40.5158828275544,40.525771986165,1225.58454943082,0.0,1.0
2024-08-12,41.2295,41.2295,41.2295,41.2295,3,40.772506493499,40.772506493499,40.772506493499,40.772506493499,3.03362512235351,0.0,1.0
2024-08-13,41.8857,41.8857,41.8857,41.8857,1,41.4214330815254,41.4214330815254,41.4214330815254,41.4214330815254,1.01120837411783,0.0,1.0
2024-08-14,41.8922,41.8922,41.8922,41.8922,2,41.4278610346223,41.4278610346223,41.4278610346223,41.4278610346223,2.02241674823567,0.0,1.0
2024-08-15,42.5803,42.66,42.48,42.66,649,42.1083340386164,42.1871506327428,42.0091457777523,42.1871506327428,656.274234802475,0.0,1.0
2024-08-16,42.7842,42.795,42.68,42.795,726,42.3099739826862,42.3206542739856,42.206928949964,42.3206542739856,734.137279609548,0.0,1.0
2024-08-19,43.2561,43.2561,43.0,43.0,307,42.7766433775196,42.7766433775196,42.5233820255026,42.5233820255026,310.440970854175,0.0,1.0
2024-08-20,43.0132,43.0132,43.0132,43.0132,122,42.5364357148685,42.5364357148685,42.5364357148685,42.5364357148685,123.367421642376,0.0,1.0
2024-08-21,43.4574,43.4574,43.4574,43.4574,2,42.9757121403506,42.9757121403506,42.9757121403506,42.9757121403506,2.02241674823567,0.0,1.0
2024-08-22,43.0609,43.0609,43.0609,43.0609,1,42.583607001441,42.583607001441,42.583607001441,42.583607001441,1.01120837411783,0.0,1.0
2024-08-23,43.6464,43.6464,43.36,43.46,743,43.1626172380906,43.1626172380906,42.8793917354835,42.9782833215893,751.327821969551,0.0,1.0
2024-08-26,43.3808,43.48,43.3808,43.48,446,42.8999611853935,42.9980616388105,42.8999611853935,42.9980616388105,450.998934856555,0.0,1.0
2024-08-27,43.4871,43.4871,43.4471,43.4471,196,43.005082941424,43.005082941424,42.9655263069817,42.9655263069817,198.196841327096,0.0,1.0
2024-08-28,43.2075,43.2075,43.2075,43.2075,1,42.7285820666722,42.7285820666722,42.7285820666722,42.7285820666722,1.01120837411783,0.0,1.0
2024-08-29,43.3433,43.3433,43.3433,43.3433,53,42.8628768406039,42.8628768406039,42.8628768406039,42.8628768406039,53.5940438282452,0.0,1.0
2024-08-30,43.74,43.74,43.3593,43.3593,610,43.2551797626856,43.2551797626856,42.8786994943808,42.8786994943808,616.83710821188,0.0,1.0
2024-09-03,42.7504,43.12,42.7504,43.12,102,42.2765486265824,42.6420519288296,42.2765486265824,42.6420519288296,103.143254160019,0.0,1.0
2024-09-04,42.7932,42.7932,42.7501,42.7501,156,42.3188742254357,42.3188742254357,42.2762519518241,42.2762519518241,157.748506362382,0.0,1.0
2024-09-05,42.6962,42.6962,42.6962,42.6962,13,42.2229493869131,42.2229493869131,42.2229493869131,42.2229493869131,13.1457088635318,0.0,1.0
2024-09-06,42.0907,42.0907,42.0907,42.0907,14,41.6241608330424,41.6241608330424,41.6241608330424,41.6241608330424,14.1569172376497,0.0,1.0
2024-09-09,42.521,42.521,42.521,42.521,28,42.0496913280557,42.0496913280557,42.0496913280557,42.0496913280557,28.3138344752994,0.0,1.0
2024-09-10,42.7407,42.7407,42.7407,42.7407,111,42.2669561427302,42.2669561427302,42.2669561427302,42.2669561427302,112.24412952708,0.0,1.0
2024-09-11,42.9859,42.9859,42.9859,42.9859,8,42.5094383118617,42.5094383118617,42.5094383118617,42.5094383118617,8.08966699294267,0.0,1.0
2024-09-12,43.2879,43.2879,43.2,43.2,112,42.8080909019012,42.8080909019012,42.7211651977142,42.7211651977142,113.255337901198,0.0,1.0
2024-09-13,43.5463,43.5463,43.5463,43.5463,112,43.0636267603987,43.0636267603987,43.0636267603987,43.0636267603987,113.255337901197,0.0,1.0
2024-09-16,43.6215,43.6215,43.541,43.541,132,43.1379932331502,43.1379932331502,43.0583855063351,43.0583855063351,133.479505383554,0.0,1.0
2024-09-17,43.6623,43.6623,43.6623,43.6623,3,43.1783410002814,43.1783410002814,43.1783410002814,43.1783410002814,3.0336251223535,0.0,1.0
2024-09-18,43.5611,43.5611,43.5611,43.5611,31,43.0782627151423,43.0782627151423,43.0782627151423,43.0782627151423,31.3474595976529,0.0,1.0
2024-09-19,44.3294,44.3294,44.3294,44.3294,37,43.8380467711933,43.8380467711933,43.8380467711933,43.8380467711933,37.4147098423599,0.0,1.0
2024-09-20,44.1509,44.1509,44.1509,44.1509,2,43.6615252899945,43.6615252899945,43.6615252899945,43.6615252899945,2.02241674823567,0.0,1.0
2024-09-23,44.3557,44.4899,44.3557,44.4899,156,43.8640552583392,43.9967677668932,43.8640552583392,43.9967677668932,157.748506362382,0.0,1.0
2024-09-24,44.7788,44.7788,44.45,44.45,262,44.2824655591529,44.2824655591529,43.957310024037,43.957310024037,264.936594018873,0.0,1.0
2024-09-25,44.5602,44.5602,44.5602,44.5602,8,44.0995843600516,44.0995843600516,44.0995843600516,44.0995843600516,8.08355918027484,0.033669,1.0
2024-09-26,45.3733,45.3733,45.3733,45.3733,22,44.9042794027838,44.9042794027838,44.9042794027838,44.9042794027838,22.2297877457558,0.0,1.0
2024-09-27,45.3559,45.56,45.3559,45.56,205,44.8870592653548,45.0890494980711,44.8870592653548,45.0890494980711,207.141203994543,0.0,1.0
2024-09-30,45.3792,45.3792,45.3792,45.3792,8,44.9101184149005,44.9101184149005,44.9101184149005,44.9101184149005,8.08355918027486,0.0,1.0
2024-10-01,45.0842,45.0842,45.0842,45.0842,67,44.6181678090636,44.6181678090636,44.6181678090636,44.6181678090636,67.6998081348019,0.0,1.0
2024-10-02,45.2804,45.2804,45.1001,45.1001,157,44.8123397035219,44.8123397035219,44.6339034518867,44.6339034518867,158.639848912894,0.0,1.0
2024-10-03,44.8731,44.8731,44.8731,44.8731,9,44.4092499348528,44.4092499348528,44.4092499348528,44.4092499348528,9.09400407780922,0.0,1.0
2024-10-04,45.2443,45.2443,45.0494,45.0494,1207,44.7766128666721,44.7766128666721,44.5837275342056,44.5837275342056,1219.60699132397,0.0,1.0
2024-10-07,44.9489,44.9489,44.9489,44.9489,45,44.4842663956069,44.4842663956069,44.4842663956069,44.4842663956069,45.470020389046,0.0,1.0
2024-10-08,45.089,45.089,45.0,45.0,119,44.6229181918026,44.6229181918026,44.5348381785162,44.5348381785162,120.242942806589,0.0,1.0
2024-10-09,45.294,45.294,45.294,45.294,10,44.8257991212826,44.8257991212826,44.8257991212826,44.8257991212826,10.1044489753436,0.0,1.0
2024-10-10,45.2551,45.2551,45.2551,45.2551,50,44.7873012278349,44.7873012278349,44.7873012278349,44.7873012278349,50.5222448767178,0.0,1.0
2024-10-11,45.5877,45.5877,45.2845,45.2845,232,45.1164631651277,45.1164631651277,44.8163973221115,44.8163973221115,234.423216227971,0.0,1.0
2024-10-14,45.8172,45.8172,45.69,45.69,1777,45.3435908398381,45.3435908398381,45.2177056972535,45.2177056972535,1795.56058291855,0.0,1.0
2024-10-15,45.28,45.28,45.28,45.28,11,44.8119438382937,44.8119438382937,44.8119438382937,44.8119438382937,11.1148938728779,0.0,1.0
2024-10-16,45.4137,45.4137,45.4137,45.4137,2,44.9442617908374,44.9442617908374,44.9442617908374,44.9442617908374,2.02088979506871,0.0,1.0
2024-10-17,45.27,45.27,45.14,45.14,165,44.8020472075873,44.8020472075873,44.673391008405,44.673391008405,166.723408093169,0.0,1.0
2024-10-18,45.7751,45.7751,45.7751,45.7751,1,45.3019260245644,45.3019260245644,45.3019260245644,45.3019260245644,1.01044489753436,0.0,1.0
2024-10-21,45.5111,45.5111,45.5111,45.5111,85,45.0406549739171,45.0406549739171,45.0406549739171,45.0406549739171,85.8878162904204,0.0,1.0
2024-10-22,45.5106,45.5106,45.5106,45.5106,36,45.0401601423818,45.0401601423818,45.0401601423818,45.0401601423818,36.3760163112368,0.0,1.0
2024-10-23,45.0959,45.0959,45.0959,45.0959,7,44.62974686699,44.62974686699,44.62974686699,44.62974686699,7.0731142827405,0.0,1.0
2024-10-24,45.1791,45.1791,45.1791,45.1791,2012,44.7120868344667,44.7120868344667,44.7120868344667,44.7120868344667,2033.01513383913,0.0,1.0
2024-10-25,45.1236,45.43,45.1236,45.31,1859,44.6571605340466,44.9603932988887,44.6571605340466,44.8416337304127,1878.41706451637,0.0,1.0
2024-10-28,45.4504,46.427,44.9999,45.48,2807,44.9805824255297,45.9470873803105,44.5347392122092,45.0098764524204,2836.31882737894,0.0,1.0
2024-10-29,45.5786,45.5786,45.38,45.38,636,45.1074572311849,45.1074572311849,44.9109101453571,44.9109101453571,642.642954831851,0.0,1.0
2024-10-30,45.4869,45.4869,45.4869,45.4869,2,45.0167051276078,45.0167051276078,45.0167051276078,45.0167051276078,2.02088979506871,0.0,1.0
2024-10-31,44.8921,44.8921,44.8921,44.8921,1,44.4280535331949,44.4280535331949,44.4280535331949,44.4280535331949,1.01044489753436,0.0,1.0
2024-11-01,45.1757,45.1757,45.1757,45.1757,1,44.7087219800266,44.7087219800266,44.7087219800266,44.7087219800266,1.01044489753436,0.0,1.0
2024-11-04,45.206,45.206,45.206,45.206,49,44.7387087710668,44.7387087710668,44.7387087710668,44.7387087710668,49.5117999791835,0.0,1.0
2024-11-05,45.6377,45.6377,45.6377,45.6377,3,45.1659463186594,45.1659463186594,45.1659463186594,45.1659463186594,3.03133469260307,0.0,1.0
2024-11-06,46.0279,46.0279,46.0279,46.0279,313,45.5521128488206,45.5521128488206,45.5521128488206,45.5521128488206,316.269252928254,0.0,1.0
2024-11-07,46.4115,46.4115,46.4115,46.4115,24,45.9317476027157,45.9317476027157,45.9317476027157,45.9317476027157,24.2506775408246,0.0,1.0
2024-11-08,46.2067,46.2067,46.2067,46.2067,35,45.7290646058499,45.7290646058499,45.7290646058499,45.7290646058499,35.3655714137025,0.0,1.0
2024-11-11,46.3275,46.3275,46.3275,46.3275,33,45.8486159047825,45.8486159047825,45.8486159047825,45.8486159047825,33.3446816186338,0.0,1.0
2024-11-12,46.069,46.069,45.8301,45.8301,100,45.5927880010237,45.5927880010237,45.3563574934493,45.3563574934493,101.044489753436,0.0,1.0
2024-11-13,45.8223,45.8223,45.8223,45.8223,13,45.3486381214983,45.3486381214983,45.3486381214983,45.3486381214983,13.1357836679466,0.0,1.0
2024-11-14,45.5486,45.88,45.5486,45.88,143,45.0777673390659,45.4057416806739,45.0777673390659,45.4057416806739,144.493620347413,0.0,1.0
2024-11-15,44.771,44.771,44.771,44.771,96,44.3082053353411,44.3082053353411,44.3082053353411,44.3082053353411,97.0027101632983,0.0,1.0
2024-11-18,45.1102,45.1102,45.1102,45.1102,17,44.6438990489001,44.6438990489001,44.6438990489001,44.6438990489001,17.1775632580841,0.0,1.0
2024-11-19,45.4155,45.4155,45.11,45.11,3582,44.9460431843645,44.9460431843645,44.643701116286,44.643701116286,3619.41362296807,0.0,1.0
2024-11-20,45.5439,45.5439,45.38,45.42,798,45.0731159226339,45.0731159226339,44.9109101453571,44.9504966681824,806.335028232417,0.0,1.0
2024-11-21,45.9796,45.9796,45.6697,45.6697,127,45.504312122509,45.504312122509,45.1976155369196,45.1976155369196,128.326501986863,0.0,1.0
2024-11-22,46.1417,46.1417,46.08,46.08,285,45.6647365062587,45.6647365062587,45.6036742948006,45.6036742948006,287.976795797292,0.0,1.0
2024-11-25,46.5094,46.5094,44.4,44.4,711,46.0286356173307,46.0286356173307,43.941040336136,43.941040336136,718.426322146928,0.0,1.0
2024-11-26,46.55,46.55,46.431,46.431,520,46.0688159379985,46.0688159379985,45.9510460325931,45.9510460325931,525.431346717865,0.0,1.0
2024-11-27,46.6151,46.6151,46.6151,46.6151,25,46.1332430038967,46.1332430038967,46.1332430038967,46.1332430038967,25.2611224383589,0.0,1.0
2024-11-29,46.954,46.954,46.954,46.954,45,46.4686398185345,46.4686398185345,46.4686398185345,46.4686398185345,45.470020389046,0.0,1.0
2024-12-02,46.9866,46.9866,46.9866,46.9866,81,46.5009028346372,46.5009028346372,46.5009028346372,46.5009028346372,81.8460367002828,0.0,1.0
2024-12-03,47.0662,47.0662,47.0662,47.0662,143,46.5796800150596,46.5796800150596,46.5796800150596,46.5796800150596,144.493620347413,0.0,1.0
2024-12-04,47.3573,47.3573,47.3573,47.3573,64,46.8677709349211,46.8677709349211,46.8677709349211,46.8677709349211,64.6684734421988,0.0,1.0
2024-12-05,47.0958,47.0958,47.0958,47.0958,22,46.6089740419503,46.6089740419503,46.6089740419503,46.6089740419503,22.2297877457559,0.0,1.0
2024-12-06,47.3881,47.3881,47.3881,47.3881,46,46.8982525574966,46.8982525574966,46.8982525574966,46.8982525574966,46.4804652865804,0.0,1.0
2024-12-09,47.3897,47.3897,47.3897,47.3897,127,46.8998360184096,46.8998360184096,46.8998360184096,46.8998360184096,128.326501986863,0.0,1.0
2024-12-10,47.0114,47.15,47.0114,47.15,103,46.5254464787889,46.6626137803787,46.5254464787889,46.6626137803787,104.075824446039,0.0,1.0
2024-12-11,47.3716,47.4,47.28,47.28,496,46.8819231168311,46.9100295480371,46.7912699795611,46.7912699795611,501.180669177041,0.0,1.0
2024-12-12,47.0901,47.0901,47.0901,47.0901,65,46.6033329624477,46.6033329624477,46.6033329624477,46.6033329624477,65.6789183397332,0.0,1.0
2024-12-13,46.9583,46.9583,46.92,46.92,130,46.4728953697382,46.4728953697382,46.4349912741329,46.4349912741329,131.357836679466,0.0,1.0
2024-12-16,47.149,47.149,47.03,47.03,362,46.6616241173081,46.6616241173081,46.5438542119026,46.5438542119026,365.781052907437,0.0,1.0
2024-12-17,47.0757,47.0757,46.92,46.92,379,46.5890818142306,46.5890818142306,46.4349912741329,46.4349912741329,382.958616165521,0.0,1.0
2024-12-18,45.6076,46.89,45.45,46.89,423,45.1361574602333,46.4053013820139,44.9801865603014,46.4053013820139,427.418191657033,0.0,1.0
2024-12-19,45.4946,45.56,45.4946,45.56,102,45.0243255332517,45.0890494980711,45.0243255332517,45.0890494980711,103.065379548504,0.0,1.0
2024-12-20,45.9573,46.07,45.6,45.6,624,45.4822426360339,45.5937776640943,45.1286360208965,45.1286360208965,630.517616061438,0.0,1.0
2024-12-23,45.7264,45.7264,45.36,45.36,231,45.5678870885035,45.5678870885035,45.2027572329008,45.2027572329008,231.803558929221,0.317439,1.0
2024-12-24,46.0192,46.02,46.0192,46.02,124,45.859672082282,45.8604693090409,45.859672082282,45.8604693090409,124.431347650318,0.0,1.0
2024-12-26,46.1626,46.1626,46.06,46.06,225,46.0025749788251,46.0025749788251,45.9003306469888,45.9003306469888,225.782687268722,0.0,1.0
2024-12-27,45.7085,45.7085,45.7085,45.7085,1,45.5500491397718,45.5500491397718,45.5500491397718,45.5500491397718,1.00347861008321,0.0,1.0
2024-12-30,45.2256,45.2256,45.2256,45.2256,352,45.0688231373959,45.0688231373959,45.0688231373959,45.0688231373959,353.224470749289,0.0,1.0
2024-12-31,45.0874,45.26,45.0874,45.26,221,44.931102214786,45.1031038880311,44.931102214786,45.1031038880311,221.768772828389,0.0,1.0
2025-01-02,45.035,45.06,45.035,45.05,320,44.8788838620743,44.9037971982917,44.8788838620743,44.8938318638047,321.113155226626,0.0,1.0
2025-01-03,45.6685,45.6685,45.4,45.4,304,45.5101878018239,45.5101878018239,45.2426185708487,45.2426185708487,305.057497465295,0.0,1.0
2025-01-06,45.9684,46.01,45.9684,46.01,238,45.8090481830882,45.850503974554,45.8090481830882,45.850503974554,238.827909199803,0.0,1.0
2025-01-07,45.5752,45.5752,45.5752,45.5752,11,45.4172112310605,45.4172112310605,45.4172112310605,45.4172112310605,11.0382647109153,0.0,1.0
2025-01-08,45.5424,45.6,45.29,45.29,392,45.3845249339432,45.4419252605881,45.132999891492,45.132999891492,393.363615152617,0.0,1.0
2025-01-10,44.916,44.92,44.916,44.92,223,44.7602963816793,44.7642825154741,44.7602963816793,44.7642825154741,223.775730048555,0.0,1.0
2025-01-13,44.9995,44.9995,44.66,44.66,111,44.8435069246455,44.8435069246455,44.5051838188129,44.5051838188129,111.386125719236,0.0,1.0
2025-01-14,45.0,45.0,45.0,45.0,5,44.8440051913699,44.8440051913699,44.8440051913699,44.8440051913699,5.01739305041604,0.0,1.0
2025-01-15,45.6513,45.6513,45.57,45.57,102,45.4930474265063,45.4930474265063,45.4120292571272,45.4120292571272,102.354818228487,0.0,1.0
2025-01-16,45.9437,45.9437,45.77,45.77,104,45.7844338069053,45.7844338069053,45.6113359468667,45.6113359468667,104.361775448654,0.0,1.0
2025-01-17,46.2316,46.24,46.2316,46.24,101,46.0713357867852,46.0797066677543,46.0713357867852,46.0797066677543,101.351339618404,0.0,1.0
2025-01-21,46.926,46.926,46.7,46.7,166,46.7633286135605,46.7633286135605,46.538112054155,46.538112054155,166.577449273813,0.0,1.0
2025-01-22,47.1609,47.28,47.1609,47.28,149,46.9974143206595,47.1161014543993,46.9974143206595,47.1161014543993,149.518312902398,0.0,1.0
2025-01-23,47.5936,47.5936,46.91,46.91,426,47.4286143439107,47.4286143439107,46.7473840783814,46.7473840783814,427.481887895447,0.0,1.0
2025-01-24,47.6892,47.73,47.54,47.73,424,47.5238829416061,47.564541506313,47.3752001510605,47.564541506313,425.474930675281,0.0,1.0
2025-01-27,47.4231,47.4231,47.13,47.13,531,47.2587053909078,47.2587053909078,46.9666214370947,46.9666214370947,532.847141954184,0.0,1.0
2025-01-28,47.91,47.91,47.91,47.91,174,47.7439175270785,47.7439175270785,47.7439175270785,47.7439175270785,174.605278154478,0.0,1.0
2025-01-29,47.8243,47.83,47.74,47.75,1317,47.6585146105251,47.6641948511827,47.5745068408,47.5844721752869,1321.58132947959,0.0,1.0
2025-01-30,48.3415,48.3415,48.18,48.18,509,48.1739217101913,48.1739217101913,48.0129815582267,48.0129815582267,510.770612532352,0.0,1.0
2025-01-31,48.0199,48.13,48.0199,48.13,565,47.8534365530903,47.9631548857918,47.8534365530903,47.9631548857918,566.965414697012,0.0,1.0
2025-02-03,47.8824,47.8824,47.64,47.64,300,47.7164132038944,47.7164132038944,47.4748534959302,47.4748534959302,301.043583024962,0.0,1.0
2025-02-04,48.2304,48.2304,48.11,48.11,130,48.063206844041,48.063206844041,47.9432242168179,47.9432242168179,130.452219310817,0.0,1.0
2025-02-05,48.34,48.34,48.07,48.07,1508,48.1724269100182,48.1724269100182,47.90336287887,47.90336287887,1513.24574400548,0.0,1.0
2025-02-06,48.1875,48.1875,48.05,48.05,422,48.0204555590919,48.0204555590919,47.8834322098961,47.8834322098961,423.467973455114,0.0,1.0
2025-02-07,48.07,48.42,48.07,48.42,112,47.90336287887,48.252149585914,47.90336287887,48.252149585914,112.389604329319,0.0,1.0
2025-02-10,48.4409,48.4409,48.23,48.37,604,48.2729771349918,48.2729771349918,48.0628082306615,48.2023229134791,606.101080490257,0.0,1.0
2025-02-11,48.2889,48.2889,48.24,48.24,186,48.1215040507898,48.1215040507898,48.0727735651485,48.0727735651485,186.647021475477,0.0,1.0
2025-02-12,48.5074,48.5074,47.95,47.95,658,48.3392466093301,48.3392466093301,47.7837788650263,47.7837788650263,660.288925434751,0.0,1.0
2025-02-13,48.9453,48.9453,48.9453,48.9453,107,48.7756286065146,48.7756286065146,48.7756286065146,48.7756286065146,107.372211278903,0.0,1.0
2025-02-14,49.2499,49.26,49.19,49.22,826,49.0791726949877,49.0892376828196,49.0194803414108,49.0493763448717,828.87333192873,0.0,1.0
2025-02-18,49.3958,49.3958,49.29,49.29,112,49.2245669251526,49.2245669251526,49.1191336862805,49.1191336862805,112.389604329319,0.0,1.0
2025-02-19,49.485,49.485,49.23,49.31,433,49.3134577087764,49.3134577087764,49.0593416793586,49.1390643552544,434.506238166029,0.0,1.0
2025-02-20,49.36,49.36,49.36,49.36,37,49.1888910276893,49.1888910276893,49.1888910276893,49.1888910276893,37.1287085730787,0.0,1.0
2025-02-21,48.5385,49.11,48.5385,49.11,121,48.3702387995846,48.939757665515,48.3702387995846,48.939757665515,121.420911820068,0.0,1.0
2025-02-24,48.0851,48.12,48.0851,48.12,134,47.9184105339453,47.9531895513049,47.9184105339453,47.9531895513049,134.46613375115,0.0,1.0
2025-02-25,47.735,47.735,47.735,47.735,17,47.5695241735565,47.5695241735565,47.5695241735565,47.5695241735565,17.0591363714145,0.0,1.0
2025-02-26,48.0258,48.33,47.9588,48.33,331,47.8593161004376,48.1624615755312,47.7925483593749,48.1624615755312,332.151419937542,0.0,1.0
2025-02-27,47.2578,47.82,47.2578,47.81,223,47.0939784118382,47.6542295166957,47.0939784118382,47.6442641822088,223.775730048555,0.0,1.0
2025-02-28,47.5441,47.5441,47.02,47.14,370,47.3792859382002,47.3792859382002,46.857002757738,46.9765867715817,371.287085730787,0.0,1.0
2025-03-03,46.7472,47.61,46.7472,47.61,394,46.5851484329335,47.4449574924693,46.5851484329335,47.4449574924693,395.370572372784,0.0,1.0
2025-03-04,46.6365,46.6365,46.6365,46.6365,60,46.4748321801627,46.4748321801627,46.4748321801627,46.4748321801627,60.2087166049925,0.0,1.0
2025-03-05,47.5219,47.5219,46.77,47.0,1368,47.3571628956391,47.3571628956391,46.6078693955638,46.8370720887641,1372.75873859383,0.0,1.0
2025-03-06,46.7276,46.9937,46.7276,46.9937,1276,46.565616377339,46.8307939280373,46.565616377339,46.8307939280373,1280.43870646617,0.0,1.0
2025-03-07,46.8653,46.8653,46.27,46.73,483,46.7028390332246,46.7028390332246,46.1096026712152,46.5680080576159,484.680168670189,0.0,1.0
2025-03-10,45.421,45.69,45.421,45.69,104,45.2635457732714,45.5316132709709,45.2635457732714,45.5316132709709,104.361775448654,0.0,1.0
2025-03-11,45.5055,45.5055,45.17,45.17,293,45.3477528496863,45.3477528496863,45.0134158776484,45.0134158776484,294.01923275438,0.0,1.0
2025-03-12,45.5923,45.5923,45.5923,45.5923,41,45.4342519530332,45.4342519530332,45.4342519530332,45.4342519530332,41.1426230134115,0.0,1.0
2025-03-13,44.64,44.9,44.64,44.651,1349,44.4852531498389,44.7443518465002,44.4852531498389,44.4962150177746,1353.69264500225,0.0,1.0
2025-03-14,45.68,45.68,45.28,45.28,173,45.5216479364839,45.5216479364839,45.1230345570051,45.1230345570051,173.601799544395,0.0,1.0
2025-03-17,46.3731,46.3731,45.9673,46.01,1051,46.2123452697759,46.2123452697759,45.8079519962946,45.850503974554,1054.65601919745,0.0,1.0
2025-03-18,45.795,45.795,45.75,45.75,100,45.6362492830841,45.6362492830841,45.5914052778927,45.5914052778927,100.347861008321,0.0,1.0
2025-03-19,46.28,46.28,45.96,46.015,1562,46.1195680057022,46.1195680057022,45.8006773021191,45.8554866417974,1567.43358894997,0.0,1.0
2025-03-20,45.9738,46.33,45.9738,46.22,622,45.8144294637111,46.169394678137,45.8144294637111,46.0597759987803,624.163695471756,0.0,1.0
2025-03-21,45.8624,45.8624,45.59,45.6781,1760,45.7034156375263,45.7034156375263,45.4319599261012,45.5197545229314,1766.12235374644,0.0,1.0
2025-03-24,46.465,46.5,46.34,46.4,3786,46.3039266937111,46.3388053644155,46.179360012624,46.2391520195458,3799.17001777503,0.0,1.0
2025-03-25,46.39,46.4012,46.39,46.4012,467,46.2291866850589,46.2403478596843,46.2291866850589,46.2403478596843,468.624510908858,0.0,1.0
2025-03-26,45.9096,46.18,45.9096,46.18,163,45.7530101176676,46.0224878289919,45.7530101176676,46.0224878289919,163.557868231064,0.002567,1.0
2025-03-27,45.9141,46.03,45.9141,46.03,657,45.7574947689285,45.8729994536271,45.7574947689285,45.8729994536271,659.248585446681,0.0,1.0
2025-03-28,44.9193,45.12,44.9193,45.12,784,44.7660878635088,44.966103309747,44.7660878635088,44.966103309747,786.683243516283,0.0,1.0
2025-03-31,44.9149,44.9149,44.34,44.34,137,44.7617028711648,44.7617028711648,44.1887637578498,44.1887637578498,137.468883114452,0.0,1.0
2025-04-01,45.0385,45.1,44.81,44.81,324,44.8848812924654,44.946171526365,44.6571606673263,44.6571606673263,325.108891453158,0.0,1.0
2025-04-02,45.3287,45.51,45.105,45.19,10840,45.174091469338,45.3547730856956,44.9511544722105,45.0358645515839,10877.099948618,0.0,1.0
2025-04-03,43.5277,43.95,43.5277,43.74,622,43.3792343757907,43.8000939819012,43.3792343757907,43.5908102563904,624.128797789703,0.0,1.0
2025-04-04,41.0198,41.8887,41.0,41.86,3586,40.8798883986073,41.7458247276374,40.8601559330591,41.7172226184842,3598.2731010834,0.0,1.0
2025-04-07,40.6613,40.6613,40.23,40.23,297,40.5226111814853,40.5226111814853,40.0927822728529,40.0927822728529,298.016483832061,0.0,1.0
2025-04-08,39.4551,39.72,39.4551,39.72,1355,39.3205253257181,39.5845217966124,39.3205253257181,39.5845217966124,1359.63749357725,0.0,1.0
2025-04-09,43.1852,43.1852,37.49,37.49,562,43.0379025853742,43.0379025853742,37.3621279495216,37.3621279495216,563.923447520601,0.0,1.0
2025-04-10,42.0725,42.435,41.627,42.435,1688,41.9289978169178,42.2902613907162,41.4850173420842,42.2902613907162,1693.77718757077,0.0,1.0
2025-04-11,42.9233,42.9233,42.03,42.03,358,42.7768958819872,42.7768958819872,41.8866427772311,41.8866427772311,359.225256605649,0.0,1.0
2025-04-14,43.4196,43.62,43.4196,43.62,385,43.271503086611,43.4712195560985,43.271503086611,43.4712195560985,386.317664226746,0.0,1.0
2025-04-15,43.2505,43.46,43.2505,43.46,1342,43.1029798581164,43.3117652890426,43.1029798581164,43.3117652890426,1346.59300101894,0.0,1.0
2025-04-16,42.5831,42.79,42.5831,42.79,166,42.4378562466597,42.6440505457463,42.4378562466597,42.6440505457463,166.568135744519,0.0,1.0
2025-04-17,42.8455,42.93,42.8455,42.93,256,42.6993612446313,42.7835730294202,42.6993612446313,42.7835730294202,256.876161148174,0.0,1.0
2025-04-21,42.1184,42.1184,42.1184,42.1184,0,41.9747412597794,41.9747412597794,41.9747412597794,41.9747412597794,0,0.0,1.0
2025-04-22,43.1444,43.1444,43.1444,43.1444,66,42.997241747275,42.997241747275,42.997241747275,42.997241747275,66.2258852960136,0.0,1.0
2025-04-23,43.884,44.39,43.884,44.39,861,43.7343190967406,44.2385932163047,43.7343190967406,44.2385932163047,863.946776361632,0.0,1.0
2025-04-24,44.8302,44.8302,44.8302,44.8302,233,44.6772917685421,44.6772917685421,44.6772917685421,44.6772917685421,233.797443545018,0.0,1.0
2025-04-25,45.1411,45.1411,44.95,44.95,308,44.987131341215,44.987131341215,44.7966831510002,44.7966831510002,309.054131381396,0.0,1.0
2025-04-28,45.293,45.293,45.293,45.293,73,45.1385132360011,45.1385132360011,45.1385132360011,45.1385132360011,73.249842827409,0.0,1.0
2025-04-29,45.7083,45.7083,45.7083,45.7083,855,45.5523967179279,45.5523967179279,45.5523967179279,45.5523967179279,857.926241334722,0.0,1.0
2025-04-30,45.8297,45.8297,45.8297,45.8297,61,45.6733826430566,45.6733826430566,45.6733826430566,45.6733826430566,61.2087727735882,0.0,1.0
2025-05-01,45.8135,45.8135,45.8135,45.8135,38,45.6572378985171,45.6572378985171,45.6572378985171,45.6572378985171,38.1300551704321,0.0,1.0
2025-05-02,46.7583,46.7583,46.7583,46.7583,227,46.5988153454819,46.5988153454819,46.5988153454819,46.5988153454819,227.776908518107,0.0,1.0
2025-05-05,46.6985,46.6985,46.6985,46.6985,53,46.5392193131698,46.5392193131698,46.5392193131698,46.5392193131698,53.1813927377078,0.0,1.0
2025-05-06,46.3559,46.3559,46.3559,46.3559,3,46.1977878638364,46.1977878638364,46.1977878638364,46.1977878638364,3.01026751345516,0.0,1.0
2025-05-07,46.2376,46.2376,46.1,46.1,219,46.079891365132,46.079891365132,45.942760695464,45.942760695464,219.749528482227,0.0,1.0
2025-05-08,46.5339,46.5339,46.5339,46.5339,119,46.3751807359361,46.3751807359361,46.3751807359361,46.3751807359361,119.407278033721,0.0,1.0
2025-05-09,46.411,46.411,46.411,46.411,3,46.2526999270538,46.2526999270538,46.2526999270538,46.2526999270538,3.01026751345516,0.0,1.0
2025-05-12,47.5654,47.5654,47.5,47.5,1352,47.4031624638617,47.4031624638617,47.3379855322026,47.3379855322026,1356.62722606379,0.0,1.0
2025-05-13,47.9945,48.01,47.69,47.69,402,47.8307988763221,47.8462460084431,47.5273374743314,47.5273374743314,403.375846802992,0.0,1.0
2025-05-14,47.7781,47.7781,47.7781,47.7781,1,47.6151369801291,47.6151369801291,47.6151369801291,47.6151369801291,1.00342250448505,0.0,1.0
2025-05-15,47.8496,47.8496,47.8496,47.8496,6,47.6863931057196,47.6863931057196,47.6863931057196,47.6863931057196,6.02053502691033,0.0,1.0
2025-05-16,48.4092,48.4092,48.4092,48.4092,2,48.2440844047474,48.2440844047474,48.2440844047474,48.2440844047474,2.00684500897011,0.0,1.0
2025-05-19,48.4293,48.4293,48.4293,48.4293,11,48.2641158470463,48.2641158470463,48.2641158470463,48.2641158470463,11.0376475493356,0.0,1.0
2025-05-20,48.4321,48.4321,48.4321,48.4321,0,48.2669062967198,48.2669062967198,48.2669062967198,48.2669062967198,0,0.0,1.0
2025-05-21,47.6802,47.6802,47.6802,47.6802,1,47.5175709004743,47.5175709004743,47.5175709004743,47.5175709004743,1.00342250448505,0.0,1.0
2025-05-22,47.6449,47.6449,47.6449,47.6449,1,47.4823913028051,47.4823913028051,47.4823913028051,47.4823913028051,1.00342250448505,0.0,1.0
2025-05-23,47.5327,47.5327,47.5327,47.5327,0,47.3705739980321,47.3705739980321,47.3705739980321,47.3705739980321,0,0.0,1.0
2025-05-27,48.23,48.23,48.23,48.23,9,48.0654956256449,48.0654956256449,48.0654956256449,48.0654956256449,9.03080254036548,0.0,1.0
2025-05-28,47.9624,47.9624,47.9624,47.9624,68,47.798808363994,47.798808363994,47.798808363994,47.798808363994,68.2327303049837,0.0,1.0
2025-05-29,47.9822,47.9822,47.9822,47.9822,25,47.8185408295422,47.8185408295422,47.8185408295422,47.8185408295422,25.0855626121263,0.0,1.0
2025-05-30,48.0453,48.0453,48.0453,48.0453,34,47.8814256061123,47.8814256061123,47.8814256061123,47.8814256061123,34.1163651524918,0.0,1.0
2025-06-02,48.3701,48.3701,48.3701,48.3701,8,48.2051177682357,48.2051177682357,48.2051177682357,48.2051177682357,8.02738003588042,0.0,1.0
2025-06-03,48.5366,48.5571,48.35,48.35,309,48.3710498648906,48.3914799428572,48.1850863259368,48.1850863259368,310.057553885882,0.0,1.0
2025-06-04,48.9711,48.9711,48.91,48.91,210,48.8040678588642,48.8040678588642,48.7431762606322,48.7431762606322,210.718725941861,0.0,1.0
2025-06-05,48.874,49.07,48.874,49.07,136,48.7072990505446,48.902630527688,48.7072990505446,48.902630527688,136.465460609967,0.0,1.0
2025-06-06,49.188,49.188,49.188,49.188,47,49.0202280496417,49.0202280496417,49.0202280496417,49.0202280496417,47.1608577107976,0.0,1.0
2025-06-09,49.3121,49.34,49.28,49.28,205,49.1439047655269,49.1717096033448,49.1119142531988,49.1119142531988,205.701613419436,0.0,1.0
2025-06-10,49.3403,49.3403,49.242,49.242,535,49.1720085800955,49.1720085800955,49.0740438647731,49.0740438647731,536.831039899504,0.0,1.0
2025-06-11,49.2378,49.78,49.2378,49.78,667,49.0698581902629,49.6102088377483,49.0698581902629,49.6102088377483,669.282810491531,0.0,1.0
2025-06-12,49.2392,49.33,49.2392,49.33,514,49.0712534150996,49.1617437116538,49.0712534150996,49.1617437116538,515.759167305318,0.0,1.0
2025-06-13,48.6925,49.11,48.65,49.11,814,48.5264181163532,48.942494094452,48.4840630766665,48.942494094452,816.785918650834,0.0,1.0
2025-06-16,49.2754,49.2754,49.2754,49.2754,3,49.107329943021,49.107329943021,49.107329943021,49.107329943021,3.01026751345516,0.0,1.0
2025-06-17,48.7102,49.02,48.71,49.02,564,48.5440577446462,48.8528010692331,48.5438584268124,48.8528010692331,565.930292529571,0.0,1.0
2025-06-18,48.7401,48.99,48.7401,48.99,790,48.5738557608023,48.8229033941601,48.5738557608023,48.8229033941601,792.703778543192,0.0,1.0
2025-06-20,48.3638,48.54,48.3638,48.54,412,48.1988392564703,48.3744382680656,48.1988392564703,48.3744382680656,413.410071847843,0.0,1.0
2025-06-23,48.6244,48.6244,48.48,48.48,285,48.4585503939375,48.4585503939375,48.3146429179196,48.3146429179196,285.975413778241,0.0,1.0
2025-06-24,49.4166,49.4166,49.4166,49.4166,78,49.2480483336978,49.2480483336978,49.2480483336978,49.2480483336978,78.2669553498342,0.0,1.0
2025-06-25,49.2079,49.2079,48.48,48.61,1491,49.1680850085368,49.1680850085368,48.4407739654377,48.570668780114,1492.20737165707,0.128463,1.0
2025-06-26,49.7424,49.7424,49.5806,49.5806,760,49.7021525350328,49.7021525350328,49.5404834503049,49.5404834503049,760.615427538144,0.0,1.0
2025-06-27,49.8537,50.0,49.8537,50.0,326,49.8133624802133,49.9595441062683,49.8133624802133,49.9595441062683,326.263986022941,0.0,1.0
2025-06-30,50.1862,50.1862,49.99,50.11,1350,50.14559344852,50.14559344852,49.949552197447,50.0694551033021,1351.09319365328,0.0,1.0
2025-07-01,50.0721,50.0721,49.98,49.98,408,50.0315857688695,50.0315857688695,49.9395602886258,49.9395602886258,408.330387415214,0.0,1.0
2025-07-02,50.1754,50.1754,50.1754,50.1754,31,50.1348021869931,50.1348021869931,50.1348021869931,50.1348021869931,31.0251029653716,0.0,1.0
2025-07-03,50.4265,50.4265,50.39,50.39,268,50.3856990174947,50.3856990174947,50.3492285502972,50.3492285502972,268.217019184504,0.0,1.0
2025-07-07,49.9923,49.9923,49.9923,49.9923,104,49.9518503364759,49.9518503364759,49.9518503364759,49.9518503364759,104.084216399957,0.0,1.0
2025-07-08,50.1463,50.25,50.0,50.08,2421,50.1057257323232,50.2093418267996,49.9595441062683,50.0394793768383,2422.96046061822,0.0,1.0
2025-07-09,50.4072,50.4072,50.4072,50.4072,7,50.3664146334697,50.3664146334697,50.3664146334697,50.3664146334697,7.00566841153554,0.0,1.0
2025-07-10,50.3176,50.3176,50.3176,50.3176,66,50.2768871304313,50.2768871304313,50.2768871304313,50.2768871304313,66.0534450230493,0.0,1.0
2025-07-11,49.8247,49.8626,49.8247,49.8626,132,49.7843859446317,49.8222552790643,49.7843859446317,49.8222552790643,132.106890046099,0.0,1.0
2025-07-14,49.9468,49.9468,49.9468,49.9468,19,49.9063871513392,49.9063871513392,49.9063871513392,49.9063871513392,19.0153856884536,0.0,1.0
2025-07-15,49.8003,49.885,49.8003,49.885,723,49.7600056871078,49.8446371548239,49.7600056871078,49.8446371548239,723.585465934314,0.0,1.0
2025-07-16,49.9921,49.9921,49.6,49.6,408,49.9516504982995,49.9516504982995,49.5598677534181,49.5598677534181,408.330387415214,0.0,1.0
2025-07-17,50.211,50.211,50.15,50.15,467,50.1703733823967,50.1703733823967,50.1094227385871,50.1094227385871,467.378164026728,0.0,1.0
2025-07-18,50.2396,50.2396,50.2396,50.2396,5,50.1989502416255,50.1989502416255,50.1989502416255,50.1989502416255,5.00404886538253,0.0,1.0
2025-07-21,50.282,50.515,50.282,50.515,343,50.2413159350276,50.4741274105628,50.2413159350276,50.4741274105628,343.277752165241,0.0,1.0
2025-07-22,50.5562,50.5562,50.5562,50.5562,110,50.5152940749064,50.5152940749064,50.5152940749064,50.5152940749064,110.089075038416,0.0,1.0
2025-07-23,51.1249,51.1249,51.1249,51.1249,107,51.0835339295711,51.0835339295711,51.0835339295711,51.0835339295711,107.086645719186,0.0,1.0
2025-07-24,50.9983,51.122,50.9983,51.122,138,50.957036363894,51.0806362760129,50.957036363894,51.0806362760129,138.111748684558,0.0,1.0
2025-07-25,51.1604,51.1604,51.1604,51.1604,41,51.1190052058866,51.1190052058866,51.1190052058866,51.1190052058866,41.0332006961367,0.0,1.0
2025-07-28,50.8645,51.04,50.8645,51.04,343,50.8233446238657,50.9987026236787,50.8233446238657,50.9987026236787,343.277752165241,0.0,1.0
2025-07-29,50.7472,50.7472,50.7472,50.7472,71,50.7061395333923,50.7061395333923,50.7061395333923,50.7061395333923,71.0574938884319,0.0,1.0
2025-07-30,50.3598,50.3598,50.3598,50.3598,7,50.319052985657,50.319052985657,50.319052985657,50.319052985657,7.00566841153553,0.0,1.0
2025-07-31,50.2,50.645,50.141,50.645,3004,50.1593822826934,50.6040222252391,50.1004300206479,50.6040222252391,3006.43255832182,0.0,1.0
2025-08-01,49.3967,49.3967,49.22,49.22,120,49.356732247082,49.356732247082,49.1801752182105,49.1801752182105,120.097172769181,0.0,1.0
2025-08-04,50.2506,50.2506,50.2506,50.2506,7,50.2099413413289,50.2099413413289,50.2099413413289,50.2099413413289,7.00566841153553,0.0,1.0
2025-08-05,50.0632,50.0632,50.0104,50.0104,1364,50.0226929700186,50.0226929700186,49.9699356914424,49.9699356914424,1365.10453047635,0.0,1.0
2025-08-06,50.04,50.04,50.04,50.04,37,49.9995117415533,49.9995117415533,49.9995117415533,49.9995117415533,37.0299616038307,0.0,1.0
2025-08-07,49.9182,50.45,49.7,50.45,410,49.8778102921104,50.4091800032247,49.6597868416307,50.4091800032247,410.332006961367,0.0,1.0
2025-08-08,50.0441,50.0441,50.0441,50.0441,67,50.00360842417,50.00360842417,50.00360842417,50.00360842417,67.0542547961259,0.0,1.0
2025-08-11,49.8416,49.8416,49.8416,49.8416,13,49.8012722705396,49.8012722705396,49.8012722705396,49.8012722705396,13.0105270499946,0.0,1.0
2025-08-12,50.4085,50.4085,50.4085,50.4085,5,50.3677135816165,50.3677135816165,50.3677135816165,50.3677135816165,5.00404886538252,0.0,1.0
2025-08-13,50.9043,50.9043,50.79,50.79,372,50.8631124209742,50.8631124209742,50.7489049031473,50.7489049031473,372.30123558446,0.0,1.0
2025-08-14,50.657,50.657,50.657,50.657,13,50.6160125158246,50.6160125158246,50.6160125158246,50.6160125158246,13.0105270499946,0.0,1.0
2025-08-15,50.7683,50.7683,50.7683,50.7683,5,50.7272224610052,50.7272224610052,50.7272224610052,50.7272224610052,5.00404886538253,0.0,1.0
2025-08-18,50.8562,50.8562,50.8562,50.8562,9,50.815051339544,50.815051339544,50.815051339544,50.815051339544,9.00728795768855,0.0,1.0
2025-08-19,50.5423,50.79,50.5423,50.79,307,50.5014053216449,50.7489049031473,50.5014053216449,50.7489049031473,307.248600334487,0.0,1.0
2025-08-20,50.6407,50.6407,50.05,50.22,9785,50.599725704446,50.599725704446,50.0095036503745,50.1793661003359,9792.9236295536,0.0,1.0
2025-08-21,50.4377,50.51,50.41,50.42,2984,50.3968899553745,50.4691314561522,50.3692123679397,50.3792042767609,2986.41636286029,0.0,1.0
2025-08-22,51.2586,51.295,51.21,51.21,710,51.2171257505113,51.2534962986206,51.16856507364,51.16856507364,710.574938884318,0.0,1.0
2025-08-25,50.9166,50.9166,50.9166,50.9166,37,50.8754024688244,50.8754024688244,50.8754024688244,50.8754024688244,37.0299616038307,0.0,1.0
2025-08-26,50.9959,50.9959,50.9959,50.9959,17,50.9546383057769,50.9546383057769,50.9546383057769,50.9546383057769,17.0137661423006,0.0,1.0
2025-08-27,50.9596,50.9596,50.9596,50.9596,110,50.9183676767558,50.9183676767558,50.9183676767558,50.9183676767558,110.089075038416,0.0,1.0
2025-08-28,51.0827,51.0827,51.0827,51.0827,5,51.0413680743454,51.0413680743454,51.0413680743454,51.0413680743454,5.00404886538253,0.0,1.0
2025-08-29,50.7997,50.7997,50.7997,50.7997,49,50.7585970547039,50.7585970547039,50.7585970547039,50.7585970547039,49.0396788807488,0.0,1.0
2025-09-02,50.412,50.44,50.1109,50.1109,797,50.3712107497039,50.3991880944034,50.070354375096,50.070354375096,797.645389141975,0.0,1.0
2025-09-03,50.4887,50.4887,50.42,50.42,104,50.4478486903629,50.4478486903629,50.3792042767609,50.3792042767609,104.084216399957,0.0,1.0
2025-09-04,50.3989,50.3989,50.3989,50.3989,21,50.3581213491481,50.3581213491481,50.3581213491481,50.3581213491481,21.0170052346066,0.0,1.0
2025-09-05,51.0108,51.0108,51.0108,51.0108,226,50.9695262499206,50.9695262499206,50.9695262499206,50.9695262499206,226.18300871529,0.0,1.0
2025-09-08,51.5017,51.5017,51.35,51.35,275,51.4600290539559,51.4600290539559,51.3084517971375,51.3084517971375,275.222687596039,0.0,1.0
2025-09-09,51.5193,51.5193,51.5193,51.5193,3,51.4776148134813,51.4776148134813,51.4776148134813,51.4776148134813,3.00242931922952,0.0,1.0
2025-09-10,51.2883,51.2883,51.2883,51.2883,5,51.2468017197104,51.2468017197104,51.2468017197104,51.2468017197104,5.00404886538252,0.0,1.0
2025-09-11,51.8875,51.8875,51.8875,51.8875,4,51.8455168962799,51.8455168962799,51.8455168962799,51.8455168962799,4.00323909230602,0.0,1.0
2025-09-12,51.6595,51.6595,51.6595,51.6595,3,51.6177013751553,51.6177013751553,51.6177013751553,51.6177013751553,3.00242931922952,0.0,1.0
2025-09-15,51.566,51.566,51.566,51.566,59,51.5242770276766,51.5242770276766,51.5242770276766,51.5242770276766,59.0477766115138,0.0,1.0
2025-09-16,51.7052,51.7052,51.7052,51.7052,9,51.6633643984684,51.6633643984684,51.6633643984684,51.6633643984684,9.00728795768855,0.0,1.0
2025-09-17,51.7502,51.7502,51.7502,51.7502,46,51.7083279881641,51.7083279881641,51.7083279881641,51.7083279881641,46.0372495615192,0.0,1.0
2025-09-18,52.0837,52.22,52.07,52.07,2183,52.0415581473529,52.1777478645866,52.0278692322678,52.0278692322678,2184.76773462601,0.0,1.0
2025-09-19,52.0856,52.0856,52.0856,52.0856,105,52.0434566100289,52.0434566100289,52.0434566100289,52.0434566100289,105.085026173033,0.0,1.0
2025-09-22,52.1194,52.1194,52.1194,52.1194,19,52.0772292618448,52.0772292618448,52.0772292618448,52.0772292618448,19.0153856884536,0.0,1.0
2025-09-23,51.7417,51.7417,51.7417,51.7417,78,51.699834865666,51.699834865666,51.699834865666,51.699834865666,78.0631622999674,0.0,1.0
2025-09-24,51.5416,51.5416,51.5416,51.5416,19,51.5416,51.5416,51.5416,51.5416,19,0.041737,1.0
2025-09-25,51.0295,51.0295,51.0295,51.0295,122,51.0295,51.0295,51.0295,51.0295,122,0.0,1.0
2025-09-26,51.1688,51.1688,51.1688,51.1688,83,51.1688,51.1688,51.1688,51.1688,83,0.0,1.0
2025-09-29,51.3984,51.62,51.3984,51.62,169,51.3984,51.62,51.3984,51.62,169,0.0,1.0
2025-09-30,51.6514,51.6514,51.6514,51.6514,16,51.6514,51.6514,51.6514,51.6514,16,0.0,1.0
2025-10-01,51.8195,51.8195,51.5114,51.5114,456,51.8195,51.8195,51.5114,51.5114,456,0.0,1.0
2025-10-02,52.2663,52.2663,52.11,52.11,283,52.2663,52.2663,52.11,52.11,283,0.0,1.0
2025-10-03,52.4599,52.4599,52.4599,52.4599,22,52.4599,52.4599,52.4599,52.4599,22,0.0,1.0
2025-10-06,52.7044,52.7044,52.7044,52.7044,14,52.7044,52.7044,52.7044,52.7044,14,0.0,1.0
2025-10-07,52.4414,52.4414,52.4414,52.4414,14,52.4414,52.4414,52.4414,52.4414,14,0.0,1.0
2025-10-08,52.7365,52.7365,52.5847,52.5847,773,52.7365,52.7365,52.5847,52.5847,773,0.0,1.0
2025-10-09,52.479,52.479,52.479,52.479,3,52.479,52.479,52.479,52.479,3,0.0,1.0
2025-10-10,50.9133,50.95,50.53,50.95,984,50.9133,50.95,50.53,50.95,984,0.0,1.0
2025-10-13,51.7242,51.7242,51.7242,51.7242,7,51.7242,51.7242,51.7242,51.7242,7,0.0,1.0
2025-10-14,51.5758,51.74,51.5758,51.74,1661,51.5758,51.74,51.5758,51.74,1661,0.0,1.0
2025-10-15,51.5812,51.644179,51.5812,51.644179,568,51.5812,51.644179,51.5812,51.644179,568,0.0,1.0
2025-10-16,51.2597,51.45,51.2597,51.45,159,51.2597,51.45,51.2597,51.45,159,0.0,1.0
2025-10-17,51.4423,51.4423,51.4423,51.4423,144,51.4423,51.4423,51.4423,51.4423,144,0.0,1.0
2025-10-20,52.0548,52.0548,52.0548,52.0548,4,52.0548,52.0548,52.0548,52.0548,4,0.0,1.0
2025-10-21,52.0419,52.1,52.02,52.02,1056,52.0419,52.1,52.02,52.02,1056,0.0,1.0
2025-10-22,51.6004,51.6004,51.36,51.36,563,51.6004,51.6004,51.36,51.36,563,0.0,1.0
2025-10-23,52.0274,52.0274,52.0274,52.0274,4,52.0274,52.0274,52.0274,52.0274,4,0.0,1.0
2025-10-24,52.3481,52.3481,52.3481,52.3481,89,52.3481,52.3481,52.3481,52.3481,89,0.0,1.0
2025-10-27,52.9092,52.9092,52.72,52.72,695,52.9092,52.9092,52.72,52.72,695,0.0,1.0
2025-10-28,52.5812,52.5812,52.5812,52.5812,6,52.5812,52.5812,52.5812,52.5812,6,0.0,1.0
2025-10-29,52.2415,52.2415,52.07,52.07,458,52.2415,52.2415,52.07,52.07,458,0.0,1.0
2025-10-30,51.4102,51.53,51.4102,51.525,575,51.4102,51.53,51.4102,51.525,575,0.0,1.0
2025-10-31,51.5371,51.5371,51.5371,51.5371,46,51.5371,51.5371,51.5371,51.5371,46,0.0,1.0
2025-11-03,51.3507,51.3507,51.225,51.225,1883,51.3507,51.3507,51.225,51.225,1883,0.0,1.0
2025-11-04,50.7863,50.9935,50.7863,50.9935,567,50.7863,50.9935,50.7863,50.9935,567,0.0,1.0
2025-11-05,50.9827,50.9827,50.9827,50.9827,4,50.9827,50.9827,50.9827,50.9827,4,0.0,1.0
2025-11-06,50.3121,50.3121,50.3121,50.3121,21,50.3121,50.3121,50.3121,50.3121,21,0.0,1.0
2025-11-07,50.3847,50.3847,50.3847,50.3847,9,50.3847,50.3847,50.3847,50.3847,9,0.0,1.0
2025-11-10,51.0596,51.0596,50.7614,50.7614,567,51.0596,51.0596,50.7614,50.7614,567,0.0,1.0
2025-11-11,51.2142,51.2142,51.17,51.17,287,51.2142,51.2142,51.17,51.17,287,0.0,1.0
2025-11-12,51.3261,51.3261,51.3261,51.3261,4,51.3261,51.3261,51.3261,51.3261,4,0.0,1.0
2025-11-13,50.6073,50.6073,50.6073,50.6073,86,50.6073,50.6073,50.6073,50.6073,86,0.0,1.0
2025-11-14,50.3973,50.3973,50.3973,50.3973,3,50.3973,50.3973,50.3973,50.3973,3,0.0,1.0
2025-11-17,49.8313,49.8313,49.71,49.71,672,49.8313,49.8313,49.71,49.71,672,0.0,1.0
2025-11-18,49.7985,49.7985,49.7985,49.7985,34,49.7985,49.7985,49.7985,49.7985,34,0.0,1.0
2025-11-19,49.6929,49.6929,49.64,49.64,204,49.6929,49.6929,49.64,49.64,204,0.0,1.0
2025-11-20,48.7339,48.7339,48.7339,48.7339,27,48.7339,48.7339,48.7339,48.7339,27,0.0,1.0
2025-11-21,49.4924,49.4924,49.4924,49.4924,6,49.4924,49.4924,49.4924,49.4924,6,0.0,1.0
2025-11-24,50.2744,50.2744,50.2744,50.2744,17,50.2744,50.2744,50.2744,50.2744,17,0.0,1.0
2025-11-25,50.8577,50.8577,50.8577,50.8577,23,50.8577,50.8577,50.8577,50.8577,23,0.0,1.0
2025-11-26,50.8635,50.8635,50.8635,50.8635,23,50.8635,50.8635,50.8635,50.8635,23,0.0,1.0