date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2020-04-24,50.1432,50.18,50.1432,50.16,498036,42.6603878896331,42.6916962679245,42.6603878896331,42.67468084494,585393.616668655,0.0,1.0
2020-04-27,50.073,50.08,50.06,50.08,1502,42.6006637549578,42.6066191530023,42.5896037300179,42.6066191530023,1765.45714011902,0.0,1.0
2020-04-28,50.144,50.144,50.05,50.06,11009,42.6610685065525,42.6610685065525,42.5810960185257,42.5896037300179,12940.0250702865,0.0,1.0
2020-04-29,50.18,50.21,50.18,50.21,446,42.6916962679245,42.7172194024011,42.6916962679245,42.7172194024011,524.230282618565,0.0,1.0
2020-04-30,50.188,50.188,50.188,50.188,6,42.6985024371182,42.6985024371182,42.6985024371182,42.6985024371182,7.05242532670716,0.0,1.0
2020-05-01,50.18,50.2,50.14,50.17,8560,42.6916962679245,42.7087116909089,42.6576654219556,42.6831885564322,10061.4601327689,0.0,1.0
2020-05-04,50.148,50.17,50.148,50.17,1004,42.6644715911494,42.6831885564322,42.6644715911494,42.6831885564322,1180.10583800233,0.0,1.0
2020-05-05,50.148,50.148,50.148,50.148,2,42.6644715911494,42.6644715911494,42.6644715911494,42.6644715911494,2.35080844223572,0.0,1.0
2020-05-06,50.116,50.116,50.116,50.116,68,42.6372469143743,42.6372469143743,42.6372469143743,42.6372469143743,79.9274870360145,0.0,1.0
2020-05-07,50.023,50.023,50.023,50.023,71,42.5581251974967,42.5581251974967,42.5581251974967,42.5581251974967,83.4536996993681,0.0,1.0
2020-05-08,49.992,50.04,49.992,50.04,201,42.5317512918709,42.5725883070335,42.5317512918709,42.5725883070335,236.25624844469,0.0,1.0
2020-05-11,49.854,49.854,49.854,49.854,0,42.4143448732783,42.4143448732783,42.4143448732783,42.4143448732783,0,0.0,1.0
2020-05-12,49.875,49.875,49.86,49.86,733,42.432211067412,42.432211067412,42.4194495001736,42.4194495001736,861.571294079391,0.0,1.0
2020-05-13,49.96,49.96,49.96,49.96,0,42.5045266150958,42.5045266150958,42.5045266150958,42.5045266150958,0,0.0,1.0
2020-05-14,50.108,50.108,50.08,50.08,2400,42.6304407451805,42.6304407451805,42.6066191530023,42.6066191530023,2820.97013068287,0.0,1.0
2020-05-15,50.12,50.18,50.12,50.18,3199,42.6406499989712,42.6916962679245,42.6406499989712,42.6916962679245,3760.11810335603,0.0,1.0
2020-05-18,50.031,50.06,50.031,50.06,617,42.5649313666905,42.5896037300179,42.5649313666905,42.5896037300179,725.224404429719,0.0,1.0
2020-05-19,50.09,50.09,50.05,50.05,351,42.6151268644945,42.6151268644945,42.5810960185257,42.5810960185257,412.566881612369,0.0,1.0
2020-05-20,50.237,50.237,50.237,50.237,1025,42.7401902234301,42.7401902234301,42.7401902234301,42.7401902234301,1204.78932664581,0.0,1.0
2020-05-21,50.3,50.32,50.3,50.31,1212,42.793788805831,42.8108042288154,42.793788805831,42.8022965173232,1424.58991599485,0.0,1.0
2020-05-22,50.31,50.33,50.31,50.32,1204,42.8022965173232,42.8193119403077,42.8022965173232,42.8108042288154,1415.1866822259,0.0,1.0
2020-05-26,50.285,50.285,50.26,50.26,1483,42.7810272385927,42.7810272385927,42.7597579598622,42.7597579598622,1743.12445991779,0.0,1.0
2020-05-27,50.286,50.286,50.26,50.26,389,42.7818780097419,42.7818780097419,42.7597579598622,42.7597579598622,457.232242014848,0.0,1.0
2020-05-28,50.291,50.291,50.28,50.28,300,42.786131865488,42.786131865488,42.7767733828466,42.7767733828466,352.621266335358,0.0,1.0
2020-05-29,50.362,50.362,50.362,50.362,1,42.8465366170827,42.8465366170827,42.8465366170827,42.8465366170827,1.17540422111786,0.0,1.0
2020-06-01,50.31,50.32,50.29,50.29,3756,42.8754628361563,42.883985090745,42.8584183269787,42.8584183269787,4407.28443497172,0.086,1.0
2020-06-02,50.355,50.355,50.34,50.34,219,42.9138129818058,42.9138129818058,42.9010295999226,42.9010295999226,256.97425219883,0.0,1.0
2020-06-03,50.28,50.28,50.27,50.27,726,42.8498960723899,42.8498960723899,42.8413738178011,42.8413738178011,851.887247015301,0.0,1.0
2020-06-04,50.2,50.2,50.2,50.2,101,42.7817180356797,42.7817180356797,42.7817180356797,42.7817180356797,118.513239598547,0.0,1.0
2020-06-05,50.149,50.149,50.04,50.04,822,42.7382545372769,42.7382545372769,42.6453619622592,42.6453619622592,964.533494554514,0.0,1.0
2020-06-08,50.21,50.21,50.2,50.21,2133,42.7902402902685,42.7902402902685,42.7817180356797,42.7902402902685,2502.85881251189,0.0,1.0
2020-06-09,50.25,50.35,50.25,50.35,5488,42.8243293086236,42.9095518545114,42.8243293086236,42.9095518545114,6439.61048432503,0.0,1.0
2020-06-10,50.37,50.37,50.34,50.34,2011,42.9265963636889,42.9265963636889,42.9010295999226,42.9010295999226,2359.70420626415,0.0,1.0
2020-06-11,50.438,50.54,50.438,50.49,3651,42.9845476948927,43.0714746916982,42.9845476948927,43.0288634187543,4284.0776017257,0.0,1.0
2020-06-12,50.48,50.5,50.42,50.42,12111,43.0203411641655,43.0373856733431,42.9692076366329,42.9692076366329,14211.0281661189,0.0,1.0
2020-06-15,50.469,50.49,50.469,50.47,3004,43.0109666841179,43.0288634187543,43.0109666841179,43.0118189095768,3524.88882924788,0.0,1.0
2020-06-16,50.47,50.51,50.47,50.475,6830,43.0118189095768,43.0459079279319,43.0118189095768,43.0160800368712,8014.31115305027,0.0,1.0
2020-06-17,50.45,50.49,50.43,50.48,1966,42.9947744003992,43.0288634187543,42.9777298912216,43.0203411641655,2306.90127773014,0.0,1.0
2020-06-18,50.501,50.501,50.5,50.5,198,43.038237898802,43.038237898802,43.0373856733431,43.0373856733431,232.332885549627,0.0,1.0
2020-06-19,50.51,50.52,50.45,50.46,4401,43.0459079279319,43.0544301825207,42.9947744003992,43.003296654988,5164.12641062581,0.0,1.0
2020-06-22,50.46,50.52,50.46,50.52,4712,43.003296654988,43.0544301825207,43.003296654988,43.0544301825207,5529.05331671638,0.0,1.0
2020-06-23,50.45,50.47,50.45,50.46,6296,42.9947744003992,43.0118189095768,42.9947744003992,43.003296654988,7387.71640111341,0.0,1.0
2020-06-24,50.41,50.44,50.41,50.44,1541,42.9606853820441,42.9862521458104,42.9606853820441,42.9862521458104,1808.20695268675,0.0,1.0
2020-06-25,50.45,53.86,50.44,50.47,8303,42.9947744003992,45.9008632151735,42.9862521458104,43.0118189095768,9742.72701373009,0.0,1.0
2020-06-26,50.526,50.526,50.526,50.526,0,43.0595435352739,43.0595435352739,43.0595435352739,43.0595435352739,0,0.0,1.0
2020-06-29,50.55,50.57,50.55,50.57,1062,43.079996946287,43.0970414554646,43.079996946287,43.0970414554646,1246.14911340255,0.0,1.0
2020-06-30,50.59,50.62,50.58,50.6,2341,43.1140859646421,43.1396527284085,43.1055637100533,43.1226082192309,2746.92568218019,0.0,1.0
2020-07-01,50.524,50.524,50.51,50.51,700,43.1265966343785,43.1265966343785,43.1146464255098,43.1146464255098,820.069348384594,0.08068,1.0
2020-07-02,50.61,50.61,50.575,50.575,103,43.2000050602861,43.2000050602861,43.1701295381144,43.1701295381144,120.66734697659,0.0,1.0
2020-07-06,50.636,50.636,50.62,50.62,300,43.2221983053279,43.2221983053279,43.2085409237637,43.2085409237637,351.458292164826,0.0,1.0
2020-07-07,50.717,50.717,50.717,50.717,1000,43.2913387994967,43.2913387994967,43.2913387994967,43.2913387994967,1171.52764054942,0.0,1.0
2020-07-08,50.731,50.75,50.73,50.73,2773,43.3032890083654,43.3195071489729,43.3024354220176,43.3024354220176,3248.64614724355,0.0,1.0
2020-07-09,50.83,50.83,50.755,50.755,1520,43.3877940567939,43.3877940567939,43.3237750807117,43.3237750807117,1780.72201363512,0.0,1.0
2020-07-10,50.807,50.807,50.807,50.807,1041,43.3681615707954,43.3681615707954,43.3681615707954,43.3681615707954,1219.56027381195,0.0,1.0
2020-07-13,50.81,50.82,50.75,50.75,3673,43.3707223298387,43.3792581933163,43.3195071489729,43.3195071489729,4303.02102373802,0.0,1.0
2020-07-14,50.8,50.82,50.8,50.82,2400,43.362186466361,43.3792581933163,43.362186466361,43.3792581933163,2811.66633731861,0.0,1.0
2020-07-15,50.848,50.86,50.848,50.85,4085,43.4031586110537,43.4134016472268,43.4031586110537,43.4048657837492,4785.69041164438,0.0,1.0
2020-07-16,50.89,50.89,50.89,50.89,0,43.4390092376597,43.4390092376597,43.4390092376597,43.4390092376597,0,0.0,1.0
2020-07-17,50.914,50.94,50.914,50.94,2673,43.459495310006,43.4816885550479,43.459495310006,43.4816885550479,3131.49338318861,0.0,1.0
2020-07-20,50.94,50.95,50.92,50.92,2135,43.4816885550479,43.4902244185255,43.4646168280926,43.4646168280926,2501.21151257301,0.0,1.0
2020-07-21,51.01,51.015,51.006,51.006,2201,43.5414395993913,43.5457075311301,43.5380252540002,43.5380252540002,2578.53233684927,0.0,1.0
2020-07-22,51.0701,51.0701,51.0701,51.0701,50,43.5927401388918,43.5927401388918,43.5927401388918,43.5927401388918,58.5763820274711,0.0,1.0
2020-07-23,51.1291,51.14,51.1291,51.14,1204,43.6431017334098,43.6524058246005,43.6431017334098,43.6524058246005,1410.5192792215,0.0,1.0
2020-07-24,51.1,51.12,51.1,51.1,5893,43.6182623706899,43.6353340976452,43.6182623706899,43.6182623706899,6903.81238575775,0.0,1.0
2020-07-27,51.04,51.04,51.04,51.04,98,43.5670471898242,43.5670471898242,43.5670471898242,43.5670471898242,114.809708773843,0.0,1.0
2020-07-28,51.0715,51.0715,51.0715,51.0715,1003,43.5939351597787,43.5939351597787,43.5939351597787,43.5939351597787,1175.04222347107,0.0,1.0
2020-07-29,51.1037,51.1037,51.1037,51.1037,76,43.6214206401767,43.6214206401767,43.6214206401767,43.6214206401767,89.036100681756,0.0,1.0
2020-07-30,51.161,51.161,51.161,51.161,238,43.6703311379035,43.6703311379035,43.6703311379035,43.6703311379035,278.823578450762,0.0,1.0
2020-07-31,51.2199,51.2199,51.18,51.18,452,43.7206073737867,43.7206073737867,43.686549278511,43.686549278511,529.530493528339,0.0,1.0
2020-08-03,51.1499,51.1499,51.0957,51.1,2293,43.7240217191778,43.7240217191778,43.6776904071483,43.6813661385454,2682.43212971777,0.074,1.0
2020-08-04,51.27,51.27,51.24,51.24,5200,43.8266857519222,43.8266857519222,43.8010411142675,43.8010411142675,6083.14307655141,0.0,1.0
2020-08-05,51.2207,51.2207,51.2207,51.2207,30,43.7845430640429,43.7845430640429,43.7845430640429,43.7845430640429,35.0950562108736,0.0,1.0
2020-08-06,51.2236,51.27,51.2236,51.27,5744,43.7870220456829,43.8266857519222,43.7870220456829,43.8266857519222,6719.53342917525,0.0,1.0
2020-08-07,51.2218,51.28,51.2218,51.28,414,43.7854833674236,43.8352339644738,43.7854833674236,43.8352339644738,484.311775710055,0.0,1.0
2020-08-10,51.19,51.26,51.19,51.26,2764,43.7583000515096,43.8181375393706,43.7583000515096,43.8181375393706,3233.42451222848,0.0,1.0
2020-08-11,51.0294,51.04,51.0294,51.03,4673,43.6210157579313,43.630076863236,43.6210157579313,43.6215286506844,5466.63992244707,0.0,1.0
2020-08-12,50.9,50.94,50.9,50.94,3899,43.5104018875139,43.5445947377202,43.5104018875139,43.5445947377202,4561.18747220654,0.0,1.0
2020-08-13,50.77,50.78,50.77,50.78,1309,43.3992751243435,43.407823336895,43.3992751243435,43.407823336895,1531.31428600111,0.0,1.0
2020-08-14,50.68,50.7499,50.68,50.7499,2030,43.3223412113793,43.3820932171148,43.3223412113793,43.3820932171148,2374.76547026911,0.0,1.0
2020-08-17,50.71,50.74,50.71,50.74,1514,43.347985849034,43.3736304866888,43.347985849034,43.3736304866888,1771.13050344209,0.0,1.0
2020-08-18,50.7817,50.86,50.76,50.77,8996,43.4092765330288,43.4762090373076,43.3907269117919,43.3992751243435,10523.837522434,0.0,1.0
2020-08-19,50.7511,50.82,50.75,50.82,2256,43.383119002621,43.4420161871013,43.3821786992403,43.4420161871013,2639.14822705769,0.0,1.0
2020-08-20,50.81,50.82,50.81,50.815,2836,43.4334679745498,43.4420161871013,43.4334679745498,43.4377420808256,3317.65264713458,0.0,1.0
2020-08-21,50.85,50.93,50.83,50.84,4366,43.4676608247561,43.5360465251687,43.4505643996529,43.4591126122045,5107.50051388913,0.0,1.0
2020-08-24,50.8377,50.86,50.8377,50.86,999,43.4571465233176,43.4762090373076,43.4571465233176,43.4762090373076,1168.66537182209,0.0,1.0
2020-08-25,50.74,50.74,50.71,50.71,3229,43.3736304866888,43.3736304866888,43.347985849034,43.347985849034,3777.39788349702,0.0,1.0
2020-08-26,50.69,50.69,50.68,50.68,1440,43.3308894239309,43.3308894239309,43.3223412113793,43.3223412113793,1684.56269812193,0.0,1.0
2020-08-27,50.57,50.75,50.57,50.7,4094,43.228310873312,43.3821786992403,43.228310873312,43.3394376364825,4789.30533757721,0.0,1.0
2020-08-28,50.58,50.6,50.56,50.6,1602,43.2368590858636,43.2539555109667,43.2197626607604,43.2539555109667,1874.07600166065,0.0,1.0
2020-08-31,50.6725,50.7,50.67,50.67,1178,43.3159300519656,43.3394376364825,43.3137929988277,43.3137929988277,1378.0658738803,0.0,1.0
2020-09-01,50.72,50.72,50.6,50.63,3345,43.4220133697306,43.4220133697306,43.319279899613,43.3449632671424,3907.19791262071,0.0766,1.0
2020-09-02,50.8709,50.8709,50.8709,50.8709,3345,43.5512007084036,43.5512007084036,43.5512007084036,43.5512007084036,3907.19791262071,0.0,1.0
2020-09-03,50.9274,50.96,50.91,50.91,1753,43.599571050584,43.627480309966,43.5846746974169,43.5846746974169,2047.62868186072,0.0,1.0
2020-09-04,50.69,50.83,50.69,50.83,17423,43.3963300022012,43.5161857173385,43.3963300022012,43.5161857173385,20351.3032082483,0.0,1.0
2020-09-08,50.6569,50.6898,50.6569,50.68,4336,43.3679926866938,43.396158779751,43.3679926866938,43.3877688796914,5064.7563973463,0.0,1.0
2020-09-09,50.63,50.64,50.63,50.64,3552,43.3449632671424,43.3535243896522,43.3449632671424,43.3535243896522,4148.9886354645,0.0,1.0
2020-09-10,50.66,50.66,50.66,50.66,59,43.3706466346718,43.3706466346718,43.3706466346718,43.3706466346718,68.9161963661052,0.0,1.0
2020-09-11,50.68,50.69,50.66,50.67,2622,43.3877688796914,43.3963300022012,43.3706466346718,43.3792077571816,3062.68248935471,0.0,1.0
2020-09-14,50.69,50.71,50.69,50.71,1489,43.3963300022012,43.4134522472209,43.3963300022012,43.4134522472209,1739.25790490052,0.0,1.0
2020-09-15,50.7526,50.81,50.68,50.685,36270,43.4499226291126,43.4990634723189,43.3877688796914,43.3920494409463,42365.9396982819,0.0,1.0
2020-09-16,50.74,50.79,50.74,50.77,3531,43.4391356147503,43.4819412272993,43.4391356147503,43.4648189822797,4124.45914184266,0.0,1.0
2020-09-17,50.7582,50.785,50.756,50.785,1368,43.4547168577181,43.4776606660444,43.452833410766,43.4776606660444,1597.92129879376,0.0,1.0
2020-09-18,50.73,50.73,50.72,50.72,25728,43.4305744922405,43.4305744922405,43.4220133697306,43.4220133697306,30052.1339001212,0.0,1.0
2020-09-21,50.72,50.77,50.72,50.77,4809,43.4220133697306,43.4648189822797,43.4220133697306,43.4648189822797,5617.2540394,0.0,1.0
2020-09-22,50.72,50.75,50.72,50.73,4331,43.4220133697306,43.4476967372601,43.4220133697306,43.4305744922405,5058.91604172206,0.0,1.0
2020-09-23,50.68,50.75,50.68,50.72,36186,43.3877688796914,43.4476967372601,43.3877688796914,43.4220133697306,42267.8217237946,0.0,1.0
2020-09-24,50.66,50.68,50.65,50.67,43325,43.3706466346718,43.3877688796914,43.362085512162,43.3792077571816,50606.6814840933,0.0,1.0
2020-09-25,50.64,50.65,50.63,50.63,5474,43.3535243896522,43.362085512162,43.3449632671424,43.3449632671424,6394.02133742474,0.0,1.0
2020-09-28,50.6,50.6,50.6,50.6,74,43.319279899613,43.319279899613,43.319279899613,43.319279899613,86.4372632388437,0.0,1.0
2020-09-29,50.63,50.63,50.63,50.63,571,43.3449632671424,43.3449632671424,43.3449632671424,43.3449632671424,666.968612288916,0.0,1.0
2020-09-30,50.6609,50.665,50.635,50.64,35595,43.3714171356977,43.3749271959267,43.3492438283973,43.3535243896522,41577.4916890087,0.0,1.0
2020-10-01,50.6277,50.63,50.53,50.55,12840,43.3971005032271,43.3990720194358,43.3133539234069,43.3304975426127,14979.3341136157,0.0632,1.0
2020-10-02,50.65,50.66,50.64,50.65,4900,43.4162156386416,43.4247874482445,43.4076438290387,43.4162156386416,5716.41255114618,0.0,1.0
2020-10-05,50.48,50.55,50.48,50.55,26742,43.2704948753924,43.3304975426127,43.2704948753924,43.3304975426127,31197.6131515819,0.0,1.0
2020-10-06,50.4707,50.4707,50.4707,50.4707,11,43.2625230924617,43.2625230924617,43.2625230924617,43.2625230924617,12.83276286992,0.0,1.0
2020-10-07,50.4506,50.47,50.4506,50.46,21620,43.2452937551599,43.2619230657895,43.2452937551599,43.2533512561866,25222.2121134246,0.0,1.0
2020-10-08,50.48,50.48,50.48,50.48,31,43.2704948753924,43.2704948753924,43.2704948753924,43.2704948753924,36.1650589970473,0.0,1.0
2020-10-09,50.49,50.5,50.44,50.474,8200,43.2790666849953,43.2876384945982,43.2362076369809,43.2653517896307,9566.24141212219,0.0,1.0
2020-10-12,50.49,50.49,50.48,50.49,1763,43.2790666849953,43.2790666849953,43.2704948753924,43.2790666849953,2056.74190360627,0.0,1.0
2020-10-13,50.54,50.59,50.54,50.58,1128,43.3219257330098,43.3647847810242,43.3219257330098,43.3562129714213,1315.94150156998,0.0,1.0
2020-10-14,50.6,50.63,50.6,50.61,4715,43.3733565906271,43.3990720194358,43.3733565906271,43.38192840023,5500.58881197026,0.0,1.0
2020-10-15,50.6,50.68,50.6,50.64,40483,43.3733565906271,43.4419310674502,43.3733565906271,43.4076438290387,47228.0672057247,0.0,1.0
2020-10-16,50.58,50.59,50.5754,50.59,4830,43.3562129714213,43.3647847810242,43.352269939004,43.3647847810242,5634.74951470125,0.0,1.0
2020-10-19,50.53,50.56,50.53,50.55,15778,43.3133539234069,43.3390693522156,43.3133539234069,43.3304975426127,18406.8484146907,0.0,1.0
2020-10-20,50.46,50.5,50.46,50.49,8802,43.2533512561866,43.2876384945982,43.2533512561866,43.2790666849953,10268.5435255487,0.0,1.0
2020-10-21,50.3524,50.42,50.34,50.4033,24965,43.1611185848595,43.2190640177751,43.150489540952,43.2047490957383,29124.5386406867,0.0,1.0
2020-10-22,50.295,50.295,50.295,50.295,112,43.1119163977389,43.1119163977389,43.1119163977389,43.1119163977389,130.660858311913,0.0,1.0
2020-10-23,50.3,50.3,50.26,50.26,5539,43.1162023025404,43.1162023025404,43.0819150641288,43.0819150641288,6461.8794124079,0.0,1.0
2020-10-26,50.3807,50.3807,50.37,50.37,792,43.1853768060357,43.1853768060357,43.1762049697606,43.1762049697606,923.958926634241,0.0,1.0
2020-10-27,50.4977,50.5,50.45,50.45,10924,43.2856669783895,43.2876384945982,43.2447794465838,43.2447794465838,12744.1001446369,0.0,1.0
2020-10-28,50.5,50.515,50.5,50.515,694,43.2876384945982,43.3004962090025,43.2876384945982,43.3004962090025,809.630675611317,0.0,1.0
2020-10-29,50.4,50.46,50.4,50.46,278,43.2019203985693,43.2533512561866,43.2019203985693,43.2533512561866,324.318916167069,0.0,1.0
2020-10-30,50.2956,50.2956,50.2956,50.2956,192,43.1124307063151,43.1124307063151,43.1124307063151,43.1124307063151,223.990042820422,0.0,1.0
2020-11-02,50.2335,50.27,50.2335,50.27,2514,43.1158508583467,43.1471791264612,43.1158508583467,43.1471791264612,2929.01604597587,0.06609,1.0
2020-11-03,50.27,50.27,50.27,50.27,96,43.1471791264612,43.1471791264612,43.1471791264612,43.1471791264612,111.847868104091,0.0,1.0
2020-11-04,50.62,50.62,50.48,50.49,49412,43.4475871768742,43.4475871768742,43.327423956709,43.3360070438636,57569.0297787429,0.0,1.0
2020-11-05,50.6567,50.76,50.6567,50.76,1091,43.4790871067318,43.5677503970394,43.4790871067318,43.5677503970394,1271.10441772461,0.0,1.0
2020-11-06,50.5497,50.59,50.5497,50.59,16076,43.3872480741769,43.4218379154102,43.3872480741769,43.4218379154102,18729.8575795975,0.0,1.0
2020-11-09,50.34,50.34,50.23,50.31,55843,43.2072607365438,43.2072607365438,43.1128467778425,43.1815114750798,65061.6718597576,0.0,1.0
2020-11-10,50.28,50.34,50.28,50.34,62975,43.1557622136158,43.2072607365438,43.1557622136158,43.2072607365438,73371.0363943241,0.0,1.0
2020-11-11,50.29,50.29,50.26,50.26,6009,43.1643453007705,43.1643453007705,43.1385960393065,43.1385960393065,7000.97749414042,0.0,1.0
2020-11-12,50.37,50.37,50.35,50.35,2003,43.2330099980077,43.2330099980077,43.2158438236984,43.2158438236984,2333.65916471348,0.0,1.0
2020-11-13,50.4278,50.4278,50.41,50.41,3028,43.2826202417617,43.2826202417617,43.2673423466264,43.2673423466264,3527.86817311652,0.0,1.0
2020-11-16,50.4575,50.5,50.4575,50.49,6044,43.308112010611,43.3445901310183,43.308112010611,43.3360070438636,7041.75536272004,0.0,1.0
2020-11-17,50.585,50.61,50.585,50.59,1870,43.4175463718329,43.4390040897195,43.4175463718329,43.4218379154102,2178.70326411093,0.0,1.0
2020-11-18,50.6257,50.6257,50.59,50.59,107,43.4524795365523,43.4524795365523,43.4218379154102,43.4218379154102,124.663769657684,0.0,1.0
2020-11-19,50.685,50.71,50.685,50.685,2935,43.5033772433794,43.5248349612661,43.5033772433794,43.5033772433794,3419.51555089069,0.0,1.0
2020-11-20,50.78,50.81,50.74,50.74,12188,43.5849165713487,43.6106658328127,43.5505842227301,43.5505842227301,14200.0189213818,0.0,1.0
2020-11-23,50.745,50.79,50.745,50.79,796,43.5548757663074,43.5934996585033,43.5548757663074,43.5934996585033,927.405239696417,0.0,1.0
2020-11-24,50.7,50.735,50.7,50.72,21694,43.5162518741114,43.5462926791527,43.5162518741114,43.5334180484207,25275.2880276057,0.0,1.0
2020-11-25,50.69,50.76,50.69,50.72,4169,43.5076687869568,43.5677503970394,43.5076687869568,43.5334180484207,4857.22668881201,0.0,1.0
2020-11-27,50.7958,50.7958,50.75,50.75,709,43.598477849053,43.598477849053,43.5591673098847,43.5591673098847,826.043109227087,0.0,1.0
2020-11-30,50.82,50.86,50.79,50.79,6710,43.6192489199673,43.6535812685859,43.5934996585033,43.5934996585033,7817.69994769217,0.0,1.0
2020-12-01,50.6,50.65,50.57,50.65,8602,43.4911034287483,43.5340788273933,43.4653181895613,43.5340788273933,10008.0514331647,0.0707,1.0
2020-12-02,50.5518,50.58,50.51,50.57,18128,43.4496751444545,43.4739132692903,43.4137477111873,43.4653181895613,21091.1365241119,0.0,1.0
2020-12-03,50.6298,50.639,50.565,50.605,7436,43.5167167663407,43.5246242396914,43.4610206496968,43.4954009686128,8651.46134120123,0.0,1.0
2020-12-04,50.4892,50.52,50.4892,50.52,277,43.3958699453509,43.4223427909163,43.3958699453509,43.4223427909163,322.277406066802,0.0,1.0
2020-12-07,50.58,50.6,50.58,50.59,5358,43.4739132692903,43.4911034287483,43.4739132692903,43.4825083490193,6233.79906753042,0.0,1.0
2020-12-08,50.58,50.65,50.58,50.64,2664,43.4739132692903,43.5340788273933,43.4739132692903,43.5254837476643,3099.44768867134,0.0,1.0
2020-12-09,50.4903,50.51,50.49,50.49,1187,43.3968154041211,43.4137477111873,43.3965575517293,43.3965575517293,1381.02267509493,0.0,1.0
2020-12-10,50.6004,50.62,50.59,50.59,12555,43.4914472319374,43.5082935882063,43.4825083490193,43.4825083490193,14607.1943435693,0.0,1.0
2020-12-11,50.6861,50.7,50.67,50.7,22563,43.565107065215,43.5770542260383,43.5512689868513,43.5770542260383,26251.0653901995,0.0,1.0
2020-12-14,50.6598,50.67,50.605,50.61,4416,43.5425020055277,43.5512689868513,43.4954009686128,43.4996985084773,5137.82319563537,0.0,1.0
2020-12-15,50.6343,50.6343,50.6343,50.6343,20,43.5205845522188,43.5205845522188,43.5205845522188,43.5205845522188,23.2691267918268,0.0,1.0
2020-12-16,50.64,50.66,50.56,50.56,12496,43.5254837476643,43.5426739071223,43.4567231098323,43.4567231098323,14538.5504195334,0.0,1.0
2020-12-17,50.5982,50.7,50.5982,50.7,1476,43.4895563143971,43.5770542260383,43.4895563143971,43.5770542260383,1717.26155723682,0.0,1.0
2020-12-18,50.6537,50.71,50.64,50.71,4740,43.537259006893,43.5856493057673,43.5254837476643,43.5856493057673,5514.78304966297,0.0,1.0
2020-12-21,50.5,50.69,50.49,50.69,9005,43.4051526314583,43.5684591463093,43.3965575517293,43.5684591463093,10476.92433802,0.0,1.0
2020-12-22,50.5736,50.67,50.55,50.67,111559,43.4684124182637,43.5512689868513,43.4481280301033,43.5512689868513,129794.025788471,0.0,1.0
2020-12-23,50.53,50.58,50.53,50.58,12991,43.4309378706453,43.4739132692903,43.4309378706453,43.4739132692903,15114.4613076311,0.0,1.0
2020-12-24,50.6018,50.69,50.575,50.575,8604,43.4926505430995,43.5684591463093,43.4696157294258,43.4696157294258,10010.3783458439,0.0,1.0
2020-12-28,50.6133,50.63,50.54,50.56,2227,43.5025348847879,43.5168886679353,43.4395329503743,43.4567231098323,2591.01726826992,0.0,1.0
2020-12-29,50.5338,50.56,50.48,50.5,3802,43.4947993130318,43.5173498384623,43.4484932722622,43.4657074138122,4417.29840428151,0.0705,1.0
2020-12-30,50.574,50.58,50.56,50.56,2164,43.5293997375473,43.5345639800123,43.5173498384623,43.5173498384623,2514.21192710815,0.0,1.0
2020-12-31,50.6299,50.63,50.57,50.57,15647,43.5775132631796,43.5775993338874,43.5259569092373,43.5259569092373,18179.2393823758,0.0,1.0
2021-01-04,50.6211,50.68,50.62,50.62,18936,43.5699390408976,43.6206346877624,43.5689922631124,43.5689922631124,22000.5161976525,0.0,1.0
2021-01-05,50.53,50.62,50.44,50.62,21173,43.4915286261373,43.5689922631124,43.4140649891621,43.5689922631124,24599.5421130596,0.0,1.0
2021-01-06,50.2956,50.31,50.21,50.31,21032,43.289778887171,43.302173069087,43.2161023613369,43.302173069087,24435.7233137424,0.0,1.0
2021-01-07,50.2556,50.49,50.22,50.49,1511,43.2553506040709,43.4571003430372,43.2247094321119,43.4571003430372,1755.53337424234,0.0,1.0
2021-01-08,50.2117,50.225,50.2,50.225,935,43.2175655633686,43.2290129674994,43.2074952905618,43.2290129674994,1086.31615150006,0.0,1.0
2021-01-11,50.1597,50.2,50.1597,50.18,11541,43.1728087953385,43.2074952905618,43.1728087953385,43.1902811490118,13408.7429994248,0.0,1.0
2021-01-12,50.13,50.13,50.09,50.09,376,43.1472457951368,43.1472457951368,43.1128175120367,43.1128175120367,436.850131512322,0.0,1.0
2021-01-13,50.287,50.29,50.19,50.19,4377,43.2823768063044,43.284958927537,43.1988882197868,43.1988882197868,5085.35379156765,0.0,1.0
2021-01-14,50.2373,50.3,50.21,50.3,3829,43.2395996645526,43.293565998312,43.2161023613369,43.293565998312,4448.66796159757,0.0,1.0
2021-01-15,50.3327,50.35,50.28,50.33,15063,43.3217111197463,43.336601352187,43.2763518567619,43.319387210637,17500.7274759843,0.0,1.0
2021-01-19,50.36,50.37,50.31,50.31,18582,43.345208422962,43.3538154937371,43.302173069087,43.302173069087,21589.2264461755,0.0,1.0
2021-01-20,50.3889,50.39,50.36,50.36,6003,43.3700828575018,43.3710296352871,43.345208422962,43.345208422962,6974.49824326722,0.0,1.0
2021-01-21,50.3058,50.34,50.3,50.3,16577,43.2985580993615,43.327994281412,43.293565998312,43.293565998312,19259.7463565951,0.0,1.0
2021-01-22,50.3259,50.36,50.31,50.32,5459,43.3158583116192,43.345208422962,43.302173069087,43.310780139862,6342.45975512173,0.0,1.0
2021-01-25,50.4205,50.43,50.37,50.4,6222,43.3972812011509,43.4054579183871,43.3538154937371,43.3796367060621,7228.94020816401,0.0,1.0
2021-01-26,50.37,50.435,50.37,50.4,31220,43.3538154937371,43.4097614537746,43.3538154937371,43.3796367060621,36272.5029409965,0.0,1.0
2021-01-27,50.4187,50.469,50.4187,50.46,4686,43.3957319284114,43.4390254944097,43.3957319284114,43.4312791307122,5444.36094751793,0.0,1.0
2021-01-28,50.349,50.39,50.3399,50.39,1234,43.3357406451095,43.3710296352871,43.3279082107043,43.3710296352871,1433.70495288885,0.0,1.0
2021-01-29,50.2664,50.285,50.2664,50.285,20096,43.2646462405079,43.2806553921494,43.2646462405079,43.2806553921494,23348.2453267863,0.0,1.0
2021-02-01,50.2776,50.2776,50.2493,50.25,949,43.3305764026445,43.3305764026445,43.3061867079854,43.3067899866519,1101.14949675786,0.0654,1.0
2021-02-02,50.2004,50.23,50.17,50.19,5381,43.2640433839984,43.2895534533238,43.2378438533398,43.2550803866678,6243.71490205905,0.0,1.0
2021-02-03,50.13,50.15,50.13,50.14,1453,43.2033707866837,43.2206073200117,43.2033707866837,43.2119890533477,1685.95386595276,0.0,1.0
2021-02-04,50.12,50.12,50.085,50.0933,1714,43.1947525200197,43.1947525200197,43.1645885866957,43.1717417480268,1988.79898571441,0.0,1.0
2021-02-05,50.0844,50.15,50.0844,50.12,2283,43.1640714906958,43.2206073200117,43.1640714906958,43.1947525200197,2649.02455331738,0.0,1.0
2021-02-08,50.0946,50.14,50.06,50.06,1287,43.1728621226931,43.2119890533477,43.1430429200357,43.1430429200357,1493.33972847984,0.0,1.0
2021-02-09,50.1101,50.16,50.1101,50.12,4627,43.1862204360224,43.2292255866758,43.1862204360224,43.1947525200197,5368.82900052541,0.0,1.0
2021-02-10,50.175,50.18,50.1597,50.17,1245,43.2421529866718,43.2464621200038,43.2289670386758,43.2378438533398,1444.60603104693,0.0,1.0
2021-02-11,50.1469,50.18,50.1398,50.18,2113,43.2179356573459,43.2464621200038,43.2118166880145,43.2464621200038,2451.76911132704,0.0,1.0
2021-02-12,50.0095,50.06,50.0095,50.06,3366,43.0995206733824,43.1430429200357,43.0995206733824,43.1430429200357,3905.65775140881,0.0,1.0
2021-02-16,49.81,49.9,49.81,49.9,1080,42.9275862534354,43.0051506534115,42.9275862534354,43.0051506534115,1253.15221970336,0.0,1.0
2021-02-17,49.8296,49.83,49.8,49.82,2801,42.9444780560969,42.9448227867634,42.9189679867714,42.9362045200994,3250.07348832325,0.0,1.0
2021-02-18,49.8428,49.856,49.83,49.84,3850,42.9558541680933,42.9672302800898,42.9448227867634,42.9534410534274,4467.25559801661,0.0,1.0
2021-02-19,49.7421,49.81,49.74,49.78,17106,42.8690682227868,42.9275862534354,42.8672583867873,42.9017314534434,19848.538768746,0.0,1.0
2021-02-22,49.5913,49.73,49.5913,49.71,8673,42.7391047614935,42.8586401201233,42.7391047614935,42.8414035867953,10063.5085198956,0.0,1.0
2021-02-23,49.5358,49.5898,49.51,49.51,1567,42.6912733815082,42.7378120214939,42.6690382535151,42.6690382535151,1818.23104469923,0.0,1.0
2021-02-24,49.5037,49.5037,49.41,49.41,4877,42.6636087455168,42.6636087455168,42.582855586875,42.582855586875,5658.91053286415,0.0,1.0
2021-02-25,49.1496,49.36,49.1,49.36,28829,42.3584359229442,42.5397642535549,42.3156893202907,42.5397642535549,33451.0419831742,0.0,1.0
2021-02-26,49.4363,49.4385,49.275,49.275,10794,42.6055216282013,42.6074176468674,42.4665089869108,42.4665089869108,12524.5602402575,0.0,1.0
2021-03-01,49.3907,49.44,49.37,49.41,6517,42.6224134308628,42.6649575734269,42.604550068772,42.6390686428605,7551.87625454658,0.0652,1.0
2021-03-02,49.3993,49.3993,49.34,49.34,1000,42.6298349242918,42.6298349242918,42.5786611382056,42.5786611382056,1158.79641776072,0.0,1.0
2021-03-03,49.3089,49.33,49.2998,49.3,7416,42.5518229468517,42.5700314946834,42.5439699712466,42.544142564117,8593.63423411347,0.0,1.0
2021-03-04,49.1442,49.1485,49.14,49.14,1239,42.4096927180422,42.4134034647567,42.4060682677629,42.4060682677629,1435.74876160553,0.0,1.0
2021-03-05,49.0576,49.08,49.0576,49.08,3047,42.3349600051405,42.3542904066301,42.3349600051405,42.3542904066301,3530.8526849169,0.0,1.0
2021-03-08,48.9199,49.01,48.9199,49.01,2053,42.2161298138408,42.2938829019752,42.2161298138408,42.2938829019752,2379.00904566275,0.0,1.0
2021-03-09,49.02,49.02,49.0,49.0,1082,42.3025125454973,42.3025125454973,42.285253258453,42.285253258453,1253.81772401709,0.0,1.0
2021-03-10,49.0796,49.0796,49.02,49.03,2077,42.3539452208892,42.3539452208892,42.3025125454973,42.3111421890194,2406.82015968901,0.0,1.0
2021-03-11,49.0968,49.1,49.026,49.04,16397,42.3687882077473,42.3715496936744,42.3076903316106,42.3197718325416,19000.7848620224,0.0,1.0
2021-03-12,48.8828,48.8849,48.8828,48.8849,628,42.1841138363736,42.1859260615133,42.1841138363736,42.1859260615133,727.72415035373,0.0,1.0
2021-03-15,48.89,48.89,48.89,48.89,28,42.1903271797096,42.1903271797096,42.1903271797096,42.1903271797096,32.4462996973,0.0,1.0
2021-03-16,48.88,48.93,48.88,48.93,306,42.1816975361874,42.2248457537981,42.1816975361874,42.2248457537981,354.591703834779,0.0,1.0
2021-03-17,48.8194,48.85,48.7599,48.76,37494,42.1294018964433,42.155808605621,42.0780555174866,42.0781418139218,43447.9128875203,0.0,1.0
2021-03-18,48.739,48.76,48.66,48.6699,4868,42.0600195625254,42.0781418139218,41.9918453787005,42.0003887257874,5641.02096165916,0.0,1.0
2021-03-19,48.6943,48.6943,48.6943,48.6943,150,42.0214450559814,42.0214450559814,42.0214450559814,42.0214450559814,173.819462664107,0.0,1.0
2021-03-22,48.798,48.8,48.75,48.75,1159,42.110934459306,42.1126603880104,42.0695121703997,42.0695121703997,1343.04504818467,0.0,1.0
2021-03-23,48.93,48.93,48.87,48.876,3922,42.2248457537981,42.2248457537981,42.1730678926653,42.1782456787786,4544.79955045753,0.0,1.0
2021-03-24,48.9706,48.99,48.93,48.93,22652,42.259882106498,42.2766236149309,42.2248457537981,42.2248457537981,26249.0564551157,0.0,1.0
2021-03-25,48.9297,48.94,48.92,48.92,2786,42.2245868644924,42.2334753973202,42.216216110276,42.216216110276,3228.40681988136,0.0,1.0
2021-03-26,48.87,48.91,48.83,48.84,2915,42.1730678926653,42.2075864667538,42.1385493185768,42.1471789620989,3377.89155777249,0.0,1.0
2021-03-29,48.7787,48.82,48.74,48.82,3884,42.0942792473082,42.1299196750546,42.0608825268776,42.1299196750546,4500.76528658262,0.0,1.0
2021-03-30,48.834,48.834,48.74,48.74,7737,42.1420011759856,42.1420011759856,42.0608825268776,42.0608825268776,8965.60788421466,0.0,1.0
2021-03-31,48.8728,48.89,48.84,48.84,8110,42.1754841928515,42.1903271797096,42.1471789620989,42.1471789620989,9397.8389480394,0.0,1.0
2021-04-01,48.95,48.95,48.91,48.92,4722,42.3082081102219,42.3082081102219,42.2736355193249,42.2822786670492,5463.2873932601,0.0766,1.0
2021-04-05,48.9414,48.96,48.9,48.92,10982,42.3007750031791,42.3168512579462,42.2649923716006,42.2822786670492,12706.0190920759,0.0,1.0
2021-04-06,49.1,49.1,49.0,49.0,17963,42.4378553260857,42.4378553260857,42.3514238488432,42.3514238488432,20782.9376207393,0.0,1.0
2021-04-07,49.03,49.11,49.02,49.1,18226,42.3773532920159,42.44649847381,42.3687101442917,42.4378553260857,21087.2249109612,0.0,1.0
2021-04-08,49.14,49.14,49.06,49.06,576852,42.4724279169827,42.4724279169827,42.4032827351887,42.4032827351887,667409.627144616,0.0,1.0
2021-04-09,49.05,49.09,49.03,49.05,9650,42.3946395874645,42.4292121783615,42.3773532920159,42.3946395874645,11164.9138807624,0.0,1.0
2021-04-12,49.0024,49.02,48.99,49.01,7419,42.353498204297,42.3687101442917,42.3427807011189,42.3600669965674,8583.67835040167,0.0,1.0
2021-04-13,49.1332,49.1398,49.01,49.01,16797,42.4665505765302,42.4722550540283,42.3600669965674,42.3600669965674,19433.8920678928,0.0,1.0
2021-04-14,49.1158,49.14,49.1,49.12,9461,42.45151149949,42.4724279169827,42.4378553260857,42.4551416215342,10946.2435467247,0.0,1.0
2021-04-15,49.3021,49.35,49.23,49.23,13513,42.6125333415929,42.6539340191921,42.550216246501,42.550216246501,15634.3503907505,0.0,1.0
2021-04-16,49.2,49.235,49.2,49.21,15790,42.5242868033283,42.5545378203631,42.5242868033283,42.5329299510525,18268.8072722526,0.0,1.0
2021-04-19,49.12,49.16,49.11,49.12,7208,42.4551416215342,42.4897142124312,42.44649847381,42.4551416215342,8339.55432668759,0.0,1.0
2021-04-20,49.2,49.2,49.11,49.11,8745,42.5242868033283,42.5242868033283,42.44649847381,42.44649847381,10117.8416463489,0.0,1.0
2021-04-21,49.22,49.22,49.17,49.22,9101,42.5415730987768,42.5415730987768,42.4983573601555,42.5415730987768,10529.728624748,0.0,1.0
2021-04-22,49.29,49.3,49.25,49.28,40939,42.6020751328465,42.6107182805708,42.5675025419495,42.5934319851223,47365.8455300033,0.0,1.0
2021-04-23,49.2648,49.28,49.25,49.25,989,42.5802944005814,42.5934319851223,42.5675025419495,42.5675025419495,1144.25904954135,0.0,1.0
2021-04-26,49.2415,49.2699,49.24,49.26,5014,42.5601558663839,42.5847024059208,42.5588593942253,42.5761456896738,5801.12727441892,0.0,1.0
2021-04-27,49.12,49.21,49.12,49.21,2393,42.4551416215342,42.5329299510525,42.4551416215342,42.5329299510525,2768.66724525019,0.0,1.0
2021-04-28,49.1499,49.1499,49.08,49.105,9410,42.4809846332298,42.4809846332298,42.4205690306372,42.4421768999478,10887.2372661113,0.0,1.0
2021-04-29,49.125,49.13,49.05,49.08,29107,42.4594631953964,42.4637847692585,42.3946395874645,42.4205690306372,33676.3884277047,0.0,1.0
2021-04-30,49.18,49.18,49.17,49.17,409,42.5070005078798,42.5070005078798,42.4983573601555,42.4983573601555,473.207230801223,0.0,1.0
2021-05-03,49.14,49.2,49.14,49.15,76461,42.521002407193,42.5729206030504,42.521002407193,42.5296554398359,88363.2399824234,0.0562,1.0
2021-05-04,49.235,49.28,49.23,49.28,2796,42.6032062173006,42.6421448641936,42.5988797009791,42.6421448641936,3231.23708806915,0.0,1.0
2021-05-05,49.25,49.27,49.21,49.21,2734,42.6161857662649,42.6334918315507,42.5815736356933,42.5815736356933,3159.58590800468,0.0,1.0
2021-05-06,49.28,49.29,49.22,49.22,5549,42.6421448641936,42.6507978968365,42.5902266683362,42.5902266683362,6412.78061577101,0.0,1.0
2021-05-07,49.2638,49.36,49.2638,49.35,3106,42.6281269513121,42.7113691253368,42.6281269513121,42.7027160926939,3589.49298839156,0.0,1.0
2021-05-10,49.18,49.27,49.18,49.27,2912,42.5556145377646,42.6334918315507,42.5556145377646,42.6334918315507,3365.29413464141,0.0,1.0
2021-05-11,49.0896,49.13,49.08,49.1,79797,42.4773911226728,42.5123493745501,42.4690842113357,42.4863902766214,92218.5357355703,0.0,1.0
2021-05-12,48.893,48.99,48.88,48.99,9144,42.3072725009135,42.3912069175496,42.2960235584777,42.3912069175496,10567.3933953163,0.0,1.0
2021-05-13,48.955,48.96,48.9,48.91,24021,42.3609213032994,42.3652478196209,42.3133296237635,42.3219826564064,27760.2096182079,0.0,1.0
2021-05-14,49.0724,49.0724,49.055,49.061,1677,42.4625079065271,42.4625079065271,42.4474516297284,42.4526434493142,1938.04885432474,0.0,1.0
2021-05-17,49.071,49.1,49.06,49.09,9684,42.461296481957,42.4863902766214,42.4517781460499,42.4777372439786,11191.452060394,0.0,1.0
2021-05-18,49.0106,49.02,48.99,49.01,4471,42.409032164794,42.4171660154783,42.3912069175496,42.4085129828354,5166.97461400471,0.0,1.0
2021-05-19,48.9535,49.05,48.95,49.03,14242,42.359623348403,42.443125113407,42.356594786978,42.4258190481212,16458.9694593279,0.0,1.0
2021-05-20,49.06,49.06,48.96,48.96,20655,42.4517781460499,42.4517781460499,42.3652478196209,42.3652478196209,23870.2439392233,0.0,1.0
2021-05-21,49.1024,49.105,49.08,49.101,1432,42.4884670044557,42.4907167929429,42.4690842113357,42.4872555798857,1654.91112665059,0.0,1.0
2021-05-24,49.1473,49.1602,49.13,49.13,4777,42.5273191210224,42.5384815331317,42.5123493745501,42.5123493745501,5520.60785754876,0.0,1.0
2021-05-25,49.2863,49.2863,49.225,49.225,965,42.6475962747586,42.6475962747586,42.5945531846577,42.5945531846577,1115.2159477778,0.0,1.0
2021-05-26,49.26,49.31,49.25,49.29,8403,42.6248387989078,42.6681039621223,42.6161857662649,42.6507978968365,9711.04622712629,0.0,1.0
2021-05-27,49.195,49.195,49.17,49.18,3019,42.568594086729,42.568594086729,42.5469615051217,42.5556145377646,3488.95020346237,0.0,1.0
2021-05-28,49.195,49.21,49.18,49.18,5628,42.568594086729,42.5815736356933,42.5556145377646,42.5556145377646,6504.07808714349,0.0,1.0
2021-06-01,49.1176,49.13,49.06,49.06,4364,42.5534512796039,42.5641941252614,42.5035490288077,42.5035490288077,5037.17559808689,0.0599,1.0
2021-06-02,49.195,49.219,49.195,49.219,883,42.6205074291112,42.6413000336096,42.6205074291112,42.6413000336096,1019.20853645984,0.0,1.0
2021-06-03,49.1,49.18,49.1,49.18,6218,42.5382033696384,42.6075120512997,42.5382033696384,42.6075120512997,7177.16724768659,0.0,1.0
2021-06-04,49.25,49.25,49.14,49.14,9473,42.6681571477534,42.6681571477534,42.5728577104691,42.5728577104691,10934.2723282945,0.0,1.0
2021-06-07,49.26,49.28,49.25,49.25,3232,42.6768207329611,42.6941479033764,42.6681571477534,42.6681571477534,3730.55717988469,0.0,1.0
2021-06-08,49.33,49.339,49.325,49.329,2537,42.7374658294147,42.7452630561016,42.7331340368109,42.736599470894,2928.34887542311,0.0,1.0
2021-06-09,49.425,49.45,49.415,49.45,591,42.8197698888875,42.8414288519067,42.8111063036799,42.8414288519067,682.165622930649,0.0,1.0
2021-06-10,49.5198,49.52,49.44,49.45,4153,42.9019006766562,42.9020739483604,42.832765266699,42.8414288519067,4793.62746536546,0.0,1.0
2021-06-11,49.512,49.54,49.5,49.54,67936,42.8951430801942,42.9194011187757,42.884746777945,42.9194011187757,78415.5731969824,0.0,1.0
2021-06-14,49.4072,49.51,49.4,49.51,13625,42.8043487072179,42.8934103631527,42.7981109258684,42.8934103631527,15726.7455371067,0.0,1.0
2021-06-15,49.39,49.39,49.36,49.37,5820,42.7894473406607,42.7894473406607,42.7634565850377,42.7721201702454,6717.7731395201,0.0,1.0
2021-06-16,49.27,49.4497,49.26,49.43,11779,42.6854843181687,42.8411689443505,42.6768207329611,42.8241016814914,13595.9879399325,0.0,1.0
2021-06-17,49.4057,49.49,49.27,49.28,17956,42.8030491694368,42.8760831927374,42.6854843181687,42.6941479033764,20725.8306689386,0.0,1.0
2021-06-18,49.54,49.545,49.45,49.49,8169,42.9194011187757,42.9237329113795,42.8414288519067,42.8760831927374,9429.12178294495,0.0,1.0
2021-06-21,49.4002,49.48,49.4,49.48,9338,42.7982841975725,42.8674196075297,42.7981109258684,42.8674196075297,10778.4476936149,0.0,1.0
2021-06-22,49.4572,49.4572,49.38,49.38,11084,42.8476666332562,42.8476666332562,42.7807837554531,42.7807837554531,12793.7796354709,0.0,1.0
2021-06-23,49.43,49.46,49.41,49.46,5799,42.8241016814914,42.8500924371144,42.806774511076,42.8500924371144,6693.53375190326,0.0,1.0
2021-06-24,49.43,49.45,49.42,49.43,8848,42.8241016814914,42.8414288519067,42.8154380962837,42.8241016814914,10212.8619825556,0.0,1.0
2021-06-25,49.35,49.43,49.31,49.43,4004,42.7547929998301,42.8241016814914,42.7201386589994,42.8241016814914,4621.64323894131,0.0,1.0
2021-06-28,49.48,49.48,49.39,49.41,9012,42.8674196075297,42.8674196075297,42.7894473406607,42.806774511076,10402.1600572775,0.0,1.0
2021-06-29,49.5002,49.5002,49.46,49.46,181512,42.8849200496492,42.8849200496492,42.8500924371144,42.8500924371144,209511.415481198,0.0,1.0
2021-06-30,49.5619,49.595,49.56,49.56,12228,42.9383743703805,42.9670508374179,42.936728289191,42.936728289191,14114.2491323113,0.0,1.0
2021-07-01,49.47,49.49,49.4327,49.47,25760,42.914116331799,42.9314658835806,42.8817594177263,42.914116331799,29695.2916412663,0.0639,1.0
2021-07-02,49.58,49.58,49.5499,49.5499,4661,43.0095388665978,43.0095388665978,42.9834277911665,42.9834277911665,5373.04946971825,0.0,1.0
2021-07-06,49.7353,49.76,49.65,49.65,17002,43.144258136182,43.1656848326323,43.0702622978335,43.0702622978335,19599.3535902488,0.0,1.0
2021-07-07,49.8233,49.84,49.78,49.78,18501,43.2205961640211,43.2350830397587,43.1830343844139,43.1830343844139,21327.3521217029,0.0,1.0
2021-07-08,49.8831,49.9099,49.8702,49.9,14985,43.2724713238481,43.2957197232354,43.2612808629489,43.2871316951035,17274.2214768779,0.0,1.0
2021-07-09,49.72,51.03,49.72,51.03,10404,43.1309857290691,44.2673813707642,43.1309857290691,44.2673813707642,11993.3934097723,0.0,1.0
2021-07-12,49.71,49.71,49.65,49.71,31707,43.1223109531783,43.1223109531783,43.0702622978335,43.1223109531783,36550.8001579825,0.0,1.0
2021-07-13,49.59,49.72,49.58,49.68,20643,43.0182136424886,43.1309857290691,43.0095388665978,43.0962866255059,23796.5801766561,0.0,1.0
2021-07-14,49.72,49.72,49.62,49.62,4245,43.1309857290691,43.1309857290691,43.044237970161,43.044237970161,4893.49817613258,0.0,1.0
2021-07-15,49.845,49.85,49.765,49.82,170478,43.2394204277041,43.2437578156495,43.1700222205777,43.2177334879771,196521.503432445,0.0,1.0
2021-07-16,49.815,49.83,49.75,49.75,6023,43.2133961000317,43.2264082638679,43.1570100567415,43.1570100567415,6943.11884919824,0.0,1.0
2021-07-19,50.0411,50.06,50.0,50.03,186427,43.4095327829227,43.4259281093564,43.3738794540115,43.3999037816839,214906.992810806,0.0,1.0
2021-07-20,50.0,50.16,49.98,50.15,9514,43.3738794540115,43.5126758682644,43.3565299022299,43.5040010923736,10967.4303057068,0.0,1.0
2021-07-21,49.835,49.88,49.835,49.845,3148,43.2307456518133,43.2697821433219,43.2307456518133,43.2394204277041,3628.91219280692,0.0,1.0
2021-07-22,49.9657,49.98,49.85,49.85,5522,43.3441249727061,43.3565299022299,43.2437578156495,43.2437578156495,6365.58231533666,0.0,1.0
2021-07-23,49.95,49.969,49.86,49.86,28939,43.3305055745575,43.3469876487501,43.2524325915403,43.2524325915403,33359.9396275856,0.0,1.0
2021-07-26,49.875,49.97,49.875,49.97,5055,43.2654447553765,43.3478551263391,43.2654447553765,43.3478551263391,5827.23987758544,0.0,1.0
2021-07-27,49.98,50.0,49.98,49.99,4263,43.3565299022299,43.3738794540115,43.3565299022299,43.3652046781207,4914.24799172043,0.0,1.0
2021-07-28,50.03,50.03,49.95,49.95,1617,43.3999037816839,43.3999037816839,43.3305055745575,43.3305055745575,1864.02510030775,0.0,1.0
2021-07-29,49.9897,50.0,49.96,49.96,4640,43.364944434844,43.3738794540115,43.3391803504483,43.3391803504483,5348.84135153244,0.0,1.0
2021-07-30,50.02,50.02,49.985,49.999,1562,43.3912290057932,43.3912290057932,43.3608672901753,43.3730119764225,1800.62288601156,0.0,1.0
2021-08-02,50.09,50.11,50.08,50.1,2871,43.4995769566693,43.5169455240307,43.4908926729886,43.50826124035,3305.9721510223,0.0549,1.0
2021-08-03,50.145,50.18,50.145,50.15,299680,43.5473405169132,43.5777355097956,43.5473405169132,43.5516826587535,345083.153681074,0.0,1.0
2021-08-04,50.13,50.2,50.0237,50.2,21158,43.5343140913921,43.5951040771571,43.4420001558662,43.5951040771571,24363.5523411111,0.0,1.0
2021-08-05,50.0285,50.05,50.01,50.02,7618,43.4461686120329,43.4648398219464,43.4301026872236,43.4387869709043,8772.16852890557,0.0,1.0
2021-08-06,49.79,49.86,49.79,49.859,10735,43.239048446248,43.299838432013,43.239048446248,43.2989700036449,12361.4110209768,0.0,1.0
2021-08-09,49.705,49.805,49.6901,49.8,12076,43.165232034962,43.2520748717691,43.1522924522777,43.2477327299287,13905.5798313289,0.0,1.0
2021-08-10,49.635,49.6699,49.635,49.6501,2633,43.104442049197,43.1347501992427,43.104442049197,43.1175553175549,3031.91385358472,0.0,1.0
2021-08-11,49.675,49.69,49.5837,49.6,305743,43.1391791839199,43.1522056094409,43.059891673915,43.0740470563145,352064.731233023,0.0,1.0
2021-08-12,49.6744,49.7,49.6266,49.7,7685,43.138658126899,43.1608898931216,43.0971472509052,43.1608898931216,8849.31939415061,0.0,1.0
2021-08-13,49.8296,49.83,49.705,49.705,11733,43.2734382096236,43.2737855809708,43.165232034962,43.165232034962,13510.6134614924,0.0,1.0
2021-08-16,49.8894,49.97,49.8894,49.92,12759,43.3253702260343,43.3953655525008,43.3253702260343,43.3519441340972,14692.0580546477,0.0,1.0
2021-08-17,49.86,49.8851,49.85,49.85,134759,43.299838432013,43.3216359840515,43.2911541483323,43.2911541483323,155175.723127696,0.0,1.0
2021-08-18,49.8303,49.87,49.78,49.83,48621,43.2740461094813,43.3085227156937,43.2303641625673,43.2737855809708,55987.3465534152,0.0,1.0
2021-08-19,49.9095,49.92,49.89,49.92,13224,43.3428256362325,43.3519441340972,43.3258912830551,43.3519441340972,15227.5080895573,0.0,1.0
2021-08-20,49.9134,49.935,49.9,49.935,10112,43.3462125068679,43.3649705596183,43.3345755667358,43.3649705596183,11644.0231247431,0.0,1.0
2021-08-23,49.9135,49.9135,49.88,49.88,5889,43.3462993497048,43.3462993497048,43.3172069993744,43.3172069993744,6781.2156034031,0.0,1.0
2021-08-24,49.85,49.91,49.85,49.9,5349,43.2911541483323,43.3432598504165,43.2911541483323,43.3345755667358,6159.40265963716,0.0,1.0
2021-08-25,49.749,49.83,49.7422,49.82,3133,43.2034428831571,43.2737855809708,43.1975375702542,43.2651012972901,3607.66657929393,0.0,1.0
2021-08-26,49.765,49.765,49.72,49.72,1966,43.2173377370462,43.2173377370462,43.178258460483,43.178258460483,2263.85971748863,0.0,1.0
2021-08-27,49.8817,49.8817,49.775,49.8,8730,43.3186833276001,43.3186833276001,43.2260220207269,43.2477327299287,10052.6425908829,0.0,1.0
2021-08-30,49.9427,49.9427,49.89,49.92,22570,43.3716574580524,43.3716574580524,43.3258912830551,43.3519441340972,25989.4780385139,0.0,1.0
2021-08-31,49.885,49.95,49.885,49.95,591,43.3215491412147,43.3779969851393,43.3215491412147,43.3779969851393,680.53972178829,0.0,1.0
2021-09-01,49.845,49.85,49.8129,49.849,20338,43.3393519227602,43.3436993349302,43.3114415366288,43.3428298524962,23390.9268372704,0.0605,1.0
2021-09-02,49.895,49.9,49.8515,49.87,6461,43.3828260444602,43.3871734566302,43.3450035585812,43.3610889836102,7430.85742430939,0.0,1.0
2021-09-03,49.825,49.84,49.81,49.83,18568,43.3219622740802,43.3350045105902,43.3089200375702,43.3263096862502,21355.23303739,0.0,1.0
2021-09-07,49.695,49.76,49.69,49.76,11624,43.2089295576601,43.2654459158701,43.2045821454901,43.2654459158701,13368.8727287064,0.0,1.0
2021-09-08,49.7712,49.78,49.72,49.75,8059,43.2751841191309,43.2828355645502,43.2306666185101,43.2567510915301,9268.7323916591,0.0,1.0
2021-09-09,49.9,49.92,49.79,49.8,12100,43.3871734566302,43.4045631053102,43.2915303888902,43.3002252132302,13916.3248466404,0.0,1.0
2021-09-10,49.8251,49.88,49.8099,49.88,7775,43.3220492223236,43.3697838079502,43.3088330893268,43.3697838079502,8942.10129608504,0.0,1.0
2021-09-13,49.88,49.9,49.85,49.86,41128,43.3697838079502,43.3871734566302,43.3436993349302,43.3523941592702,47301.7031646799,0.0,1.0
2021-09-14,49.99,50.03,49.89,49.89,24437,43.4654268756903,43.5002061730503,43.3784786322902,43.3784786322902,28105.2256427563,0.0,1.0
2021-09-15,49.96,50.03,49.92,50.03,18050,43.4393424026703,43.5002061730503,43.4045631053102,43.5002061730503,20759.4763208148,0.0,1.0
2021-09-16,49.87,49.92,49.86,49.86,32915,43.3610889836102,43.4045631053102,43.3523941592702,43.3523941592702,37855.8539113363,0.0,1.0
2021-09-17,49.795,49.87,49.74,49.87,121881,43.2958778010602,43.3610889836102,43.2480562671901,43.3610889836102,140176.494928378,0.0,1.0
2021-09-20,49.9056,49.93,49.87,49.87,22174,43.3920425582606,43.4132579296502,43.3610889836102,43.3610889836102,25502.5278635871,0.0,1.0
2021-09-21,49.9198,49.94,49.89,49.911,22483,43.4043892088234,43.4219527539902,43.3784786322902,43.3967377634042,25857.9116964476,0.0,1.0
2021-09-22,49.9498,49.9549,49.89,49.89,7823,43.4304736818435,43.4349080422569,43.3784786322902,43.3784786322902,8997.30655167502,0.0,1.0
2021-09-23,49.7082,49.86,49.7,49.86,62055,43.2204067257889,43.3523941592702,43.2132769698301,43.3523941592702,71370.044492419,0.0,1.0
2021-09-24,49.6146,49.6499,49.61,49.64,6084,43.1390231699665,43.1697158998867,43.1350235507701,43.1611080237901,6997.26614602976,0.0,1.0
2021-09-27,49.5499,49.57,49.53,49.53,4421,43.0827676564866,43.10024425341,43.06546495605,43.06546495605,5084.63406173531,0.0,1.0
2021-09-28,49.365,49.43,49.35,49.4,22828,42.9220003544399,42.9785167126499,42.9089581179299,42.9524322396299,26254.6994710006,0.0,1.0
2021-09-29,49.3702,49.42,49.3584,49.37,28653,42.9265216630967,42.9698218883099,42.9162617703755,42.9263477666099,32954.0872587428,0.0,1.0
2021-09-30,49.36,49.4,49.33,49.4,17010,42.9176529422699,42.9524322396299,42.8915684692499,42.9524322396299,19563.3624496986,0.0,1.0
2021-10-01,49.5,49.5,49.38,49.4,43833,43.0925058597474,43.0925058597474,42.9880391788753,43.005450292354,50350.5994072798,0.0611,1.0
2021-10-04,49.4491,49.4846,49.43,49.48,9933,43.0481945759442,43.0790993023688,43.031566962572,43.0750947462687,11409.9537771202,0.0,1.0
2021-10-05,49.335,49.39,49.32,49.39,10088,42.9488641735483,42.9967447356147,42.9358058384393,42.9967447356147,11588.0009769041,0.0,1.0
2021-10-06,49.33,49.35,49.31,49.34,18499,42.9445113951786,42.9619225086573,42.9271002816999,42.9532169519179,21249.6461213074,0.0,1.0
2021-10-07,49.2081,49.26,49.2081,49.24,3653,42.838390658526,42.8835724980032,42.838390658526,42.8661613845245,4196.17045684286,0.0,1.0
2021-10-08,49.0873,49.16,49.08,49.16,6131,42.7332275331147,42.7965169306098,42.726872476695,42.7965169306098,7042.6282701625,0.0,1.0
2021-10-11,49.015,49.08,49.015,49.05,8008,42.6702863578893,42.726872476695,42.6702863578893,42.700755806477,9198.72242496513,0.0,1.0
2021-10-12,49.18,49.18,49.1,49.1,18428,42.8139280440885,42.8139280440885,42.7442835901737,42.7442835901737,21168.0890168903,0.0,1.0
2021-10-13,49.28,49.28,49.21,49.21,8388,42.9009836114819,42.9009836114819,42.8400447143065,42.8400447143065,9635.2252373386,0.0,1.0
2021-10-14,49.3791,49.42,49.31,49.31,146809,42.9872556787688,43.0228614058327,42.9271002816999,42.9271002816999,168638.266794044,0.0,1.0
2021-10-15,49.26,49.3,49.26,49.29,8433,42.8835724980032,42.9183947249606,42.8835724980032,42.9096891682212,9686.91635985651,0.0,1.0
2021-10-18,49.2399,49.25,49.16,49.2,118236,42.8660743289571,42.8748669412639,42.7965169306098,42.8313391575671,135816.701378394,0.0,1.0
2021-10-19,49.1327,49.6299,49.1327,49.18,402266,42.7727507607114,43.2055910417915,42.7727507607114,42.8139280440885,462079.579795332,0.0,1.0
2021-10-20,49.1041,49.16,49.1,49.16,60926,42.7478528684368,42.7965169306098,42.7442835901737,42.7965169306098,69985.1851228055,0.0,1.0
2021-10-21,49.015,49.08,49.01,49.07,16576,42.6702863578893,42.726872476695,42.6659335795196,42.7181669199557,19040.7121523754,0.0,1.0
2021-10-22,49.1065,49.11,49.02,49.03,101623,42.7499422020543,42.7529891469131,42.674639136259,42.6833446929983,116733.487636393,0.0,1.0
2021-10-25,49.13,49.17,49.09,49.09,15152,42.7704002603917,42.8052224873491,42.7355780334344,42.7355780334344,17404.9752975864,0.0,1.0
2021-10-26,49.2,49.21,49.14,49.18,20629,42.8313391575671,42.8400447143065,42.7791058171311,42.8139280440885,23696.3592538219,0.0,1.0
2021-10-27,49.385,49.44,49.28,49.34,22215,42.992391957245,43.0402725193114,42.9009836114819,42.9532169519179,25518.1841496754,0.0,1.0
2021-10-28,49.3307,49.4,49.33,49.4,23027,42.9451207841503,43.005450292354,42.9445113951786,43.005450292354,26450.9217382208,0.0,1.0
2021-10-29,49.3383,49.35,49.23,49.23,32826,42.9517370072722,42.9619225086573,42.8574558277852,42.8574558277852,37706.9508393988,0.0,1.0
2021-11-01,49.2084,49.22,49.14,49.16,16014,42.8915816102034,42.901692533271,42.8319620293567,42.8493946553352,18372.4471799972,0.0608,1.0
2021-11-02,49.318,49.32,49.25,49.29,32836,42.987112400566,42.9888556631638,42.9278414722388,42.962706724196,37671.8918198069,0.0,1.0
2021-11-03,49.23,49.36,49.22,49.36,17568,42.9104088462603,43.023720915121,42.901692533271,43.023720915121,20155.3111064188,0.0,1.0
2021-11-04,49.39,49.39,49.28,49.28,28739,43.0498698540888,43.0498698540888,42.9539904112067,42.9539904112067,32971.5098979605,0.0,1.0
2021-11-05,49.5873,49.5873,49.4789,49.49,8862,43.2218427093675,43.2218427093675,43.1273578765636,43.1370329839817,10167.1429317556,0.0,1.0
2021-11-08,49.49,49.54,49.48,49.54,17002,43.1370329839817,43.1806145489282,43.1283166709924,43.1806145489282,19505.9539749165,0.0,1.0
2021-11-09,49.61,49.66,49.6,49.6,24750,43.2416287398532,43.2852103047996,43.2329124268639,43.2329124268639,28395.0335771781,0.0,1.0
2021-11-10,49.28,49.56,49.28,49.55,41565,42.9539904112067,43.1980471749067,42.9539904112067,43.1893308619174,47686.4472984003,0.0,1.0
2021-11-11,49.2105,49.27,49.21,49.24,42631,42.8934120359311,42.9452740982174,42.8929762202817,42.9191251592495,48909.4414718659,0.0,1.0
2021-11-12,49.21,49.2796,49.1722,49.27,28451,42.8929762202817,42.9536417586871,42.8600285571822,42.9452740982174,32641.0949617896,0.0,1.0
2021-11-15,49.015,49.18,49.01,49.18,15407,42.7230081169906,42.8668272813138,42.7186499604959,42.8668272813138,17676.0518110539,0.0,1.0
2021-11-16,48.9655,49.07,48.9655,49.01,7101,42.6798623676936,42.7709478384317,42.6798623676936,42.7186499604959,8146.79326996128,0.0,1.0
2021-11-17,49.0732,49.08,48.941,48.98,14810,42.7737370585882,42.7796641514209,42.6585074008699,42.6925010215281,16991.1291829498,0.0,1.0
2021-11-18,49.1321,49.15,49.07,49.07,10528,42.8250761420951,42.840678342346,42.7709478384317,42.7709478384317,12078.501555577,0.0,1.0
2021-11-19,49.255,49.3,49.23,49.23,10263,42.9321996287335,42.9714230371853,42.9104088462603,42.9104088462603,11774.4739233365,0.0,1.0
2021-11-22,49.0059,49.135,48.99,49.13,24915,42.7150762721703,42.827603872862,42.7012173345174,42.8232457163674,28584.333801026,0.0,1.0
2021-11-23,48.8256,48.94,48.8256,48.93,22548,42.5579211489735,42.6576357695709,42.5579211489735,42.6489194565816,25868.7360443722,0.0,1.0
2021-11-24,48.915,48.92,48.8086,48.82,17639,42.6358449870977,42.6402031435924,42.5431034168917,42.5530400136995,20236.7675663776,0.0,1.0
2021-11-26,49.27,49.27,49.17,49.17,9461,42.9452740982174,42.9452740982174,42.8581109683245,42.8581109683245,10854.3601080276,0.0,1.0
2021-11-29,49.245,49.28,49.13,49.17,32018,42.9234833157442,42.9539904112067,42.8232457163674,42.8581109683245,36733.4216191551,0.0,1.0
2021-11-30,49.3788,49.45,49.3662,49.41,29465,43.0401075835408,43.1021677320246,43.0291250291743,43.0673024800674,33804.4308828911,0.0,1.0
2021-12-01,49.34,49.4299,49.22,49.3,100077,43.0687842532756,43.1472577778879,42.9640365007342,43.0338683357618,114649.142426732,0.0717,1.0
2021-12-02,49.32,49.33,49.23,49.33,40078,43.0513262945187,43.0600552738972,42.9727654801126,43.0600552738972,45913.7297298937,0.0,1.0
2021-12-03,49.5059,49.54,49.25,49.25,16268,43.2135980211641,43.2433638408446,42.9902234388695,42.9902234388695,18636.7721754057,0.0,1.0
2021-12-06,49.3516,49.48,49.3301,49.48,14129,43.0789098693546,43.1909899645739,43.0601425636909,43.1909899645739,16186.3138717917,0.0,1.0
2021-12-07,49.255,49.3299,49.255,49.27,9235,42.9945879285588,43.0599679841034,42.9945879285588,43.0076813976265,10579.7019326206,0.0,1.0
2021-12-08,49.115,49.34,49.115,49.34,36177,42.8723822172605,43.0687842532756,42.8723822172605,43.0687842532756,41444.7078306893,0.0,1.0
2021-12-09,49.14,49.22,49.14,49.1723,31947,42.8942046657066,42.9640365007342,42.8942046657066,42.922399269099,36598.7804701062,0.0,1.0
2021-12-10,49.165,49.27,49.16,49.2,39978,42.9160271141527,43.0076813976265,42.9116626244635,42.9465785419773,45799.1687993835,0.0,1.0
2021-12-13,49.305,49.325,49.23,49.23,71536,43.038232825451,43.0556907842079,42.9727654801126,42.9727654801126,81952.3072498049,0.0,1.0
2021-12-14,49.24,49.26,49.1817,49.24,33453,42.9814944594911,42.998952418248,42.9306045097147,42.9814944594911,38324.0680835904,0.0,1.0
2021-12-15,49.2033,49.2281,49.17,49.17,70977,42.9494591051722,42.9711069740307,42.9203916038419,42.9203916038419,81311.9116482526,0.0,1.0
2021-12-16,49.2863,49.355,49.18,49.18,74453,43.0219096340133,43.0818777223433,42.9291205832204,42.9291205832204,85294.0495927886,0.0,1.0
2021-12-17,49.3586,49.41,49.3414,49.4,30696,43.0850201549195,43.1298871089248,43.0700063103886,43.1211581295463,35165.6232294231,0.0,1.0
2021-12-20,49.2783,49.37,49.21,49.367,34155,43.0149264505106,43.094971191411,42.9553075213557,43.0923524975974,39128.2858157722,0.0,1.0
2021-12-21,49.2,49.2,49.09,49.17,36344,42.9465785419773,42.9465785419773,42.8505597688143,42.9203916038419,41636.0245846414,0.0,1.0
2021-12-22,49.26,49.29,49.2065,49.29,57294,42.998952418248,43.0251393563833,42.9522523785733,43.0251393563833,65636.5395265366,0.0,1.0
2021-12-23,49.19,49.28,49.16,49.28,8351,42.9378495625988,43.0164103770049,42.9116626244635,43.0164103770049,9566.9833069101,0.0,1.0
2021-12-27,49.2346,49.27,49.2,49.2,32301,42.9767808106267,43.0076813976265,42.9465785419773,42.9465785419773,37004.3261641125,0.0,1.0
2021-12-28,49.2385,49.31,49.2049,49.31,15915,42.9801851125843,43.0425973151403,42.9508557418727,43.0425973151403,18232.3720907046,0.0,1.0
2021-12-29,48.99,49.15,48.99,49.12,408241,42.8188735736706,42.958718843558,42.8188735736706,42.9324978554541,467077.363807577,0.0637,1.0
2021-12-30,49.11,49.11,49.0173,49.025,50263,42.9237575260862,42.9237575260862,42.8427346728451,42.8494647264585,57506.9861602834,0.0,1.0
2021-12-31,49.13,49.17,49.13,49.17,3948,42.9412381848221,42.976199502294,42.9412381848221,42.976199502294,4516.99224799155,0.0,1.0
2022-01-03,48.81,49.04,48.81,49.0,33744,42.6615476450472,42.8625752205104,42.6615476450472,42.8276139030385,38607.2407335934,0.0,1.0
2022-01-04,48.76,48.76,48.66,48.67,49246,42.6178459982073,42.6178459982073,42.5304427045277,42.5391830338956,56343.4144489847,0.0,1.0
2022-01-05,48.6054,48.78,48.6054,48.78,33868,42.4827205061786,42.6353266569433,42.4827205061786,42.6353266569433,38749.1118173702,0.0,1.0
2022-01-06,48.555,48.555,48.48,48.5,60010,42.438669246164,42.438669246164,42.3731167759042,42.3905974346402,68658.7398181288,0.0,1.0
2022-01-07,48.42,48.51,48.3901,48.51,48045,42.3206747996964,42.3993377640081,42.2945412148862,42.3993377640081,54969.3243553075,0.0,1.0
2022-01-10,48.3798,48.38,48.28,48.28,38221,42.2855386756372,42.2857134822246,42.1983101885449,42.1983101885449,43729.4733309232,0.0,1.0
2022-01-11,48.4432,48.4432,48.33,48.33,62767,42.3409523638301,42.3409523638301,42.2420118353847,42.2420118353847,71813.0831888768,0.0,1.0
2022-01-12,48.4453,48.54,48.44,48.465,77070,42.3427878329974,42.425558752112,42.3381554584324,42.3600062818523,88177.4550538775,0.0,1.0
2022-01-13,48.51,48.51,48.435,48.435,14657,42.3993377640081,42.3993377640081,42.3337852937484,42.3337852937484,16769.3909267508,0.0,1.0
2022-01-14,48.275,48.41,48.27,48.41,29559,42.1939400238609,42.3119344703285,42.1895698591769,42.3119344703285,33819.0916561252,0.0,1.0
2022-01-18,47.99,48.12,47.99,48.12,60903,41.9448406368739,42.0584649186574,41.9448406368739,42.0584649186574,69680.4404456507,0.0,1.0
2022-01-19,48.1024,48.14,48.04,48.04,38363,42.0430819389698,42.0759455773934,41.9885422837137,41.9885422837137,43891.9386042806,0.0,1.0
2022-01-20,48.13,48.158,48.12,48.14,12710,42.0672052480254,42.0916781702557,42.0584649186574,42.0759455773934,14541.7860871258,0.0,1.0
2022-01-21,48.2556,48.32,48.23,48.29,43657,42.1769837848871,42.2332715060168,42.1546085417051,42.2070505179129,49948.9185842368,0.0,1.0
2022-01-24,48.2495,48.38,48.2495,48.38,17013,42.1716521839726,42.2857134822246,42.1716521839726,42.2857134822246,19464.9415185107,0.0,1.0
2022-01-25,48.18,48.2783,48.1661,48.27,20255,42.1109068948652,42.1968243325524,42.0987578370438,42.1895698591769,23174.183886289,0.0,1.0
2022-01-26,47.95,48.23,47.95,48.23,13168,41.909879319402,42.1546085417051,41.909879319402,42.1546085417051,15065.7937997854,0.0,1.0
2022-01-27,48.06,48.094,48.01,48.01,26231,42.0060229424496,42.0357400623007,41.9623212956098,41.9623212956098,30011.4548270178,0.0,1.0
2022-01-28,48.1,48.1,47.98,47.99,26111,42.0409842599215,42.0409842599215,41.9361003075059,41.9448406368739,29874.1602298144,0.0,1.0
2022-01-31,48.0964,48.135,48.04,48.06,26257,42.037837741349,42.0715754127094,41.9885422837137,42.0060229424496,30041.2019897452,0.0,1.0
2022-02-01,48.0051,48.05,47.96,48.05,14759,42.0189586299142,42.0582596883952,41.9794825110392,42.0582596883952,16861.6094734818,0.0697,1.0
2022-02-02,48.0949,48.1856,48.04,48.04,9077,42.0975607468761,42.1769506356115,42.0495066686889,42.0495066686889,10370.135455708,0.0,1.0
2022-02-03,47.9144,47.92,47.86,47.91,12939,41.9395687411788,41.9444704322143,41.891952313977,41.9357174125081,14782.3270531459,0.0,1.0
2022-02-04,47.56,47.65,47.52,47.65,105345,41.6293617227903,41.7081389001463,41.5943496439654,41.7081389001463,120352.750862791,0.0,1.0
2022-02-07,47.6,47.6,47.52,47.55,21382,41.6643738016152,41.6643738016152,41.5943496439654,41.6206087030841,24428.1410503413,0.0,1.0
2022-02-08,47.4811,47.54,47.47,47.54,48768,41.5603003973082,41.6118556833779,41.5505845454343,41.6118556833779,55715.6291620543,0.0,1.0
2022-02-09,47.5,47.57,47.4981,47.54,62497,41.576843604553,41.6381147424965,41.5751805308088,41.6118556833779,71400.5018811701,0.0,1.0
2022-02-10,47.1,47.34,47.1,47.34,24014,41.2267228163041,41.4367952892534,41.2267228163041,41.4367952892534,27435.1033197501,0.0,1.0
2022-02-11,47.3644,47.3863,47.03,47.19,92415,41.4581526573366,41.4773217704932,41.1654516783605,41.3054999936601,105580.70597546,0.0,1.0
2022-02-14,47.12,47.215,47.0531,47.15,43829,41.2442288557165,41.3273825429257,41.1856711538819,41.2704879148352,50073.0050554396,0.0,1.0
2022-02-15,47.02,47.08,47.015,47.06,20182,41.1566986586543,41.2092167768917,41.1523221488012,41.1917107374792,23057.1856083616,0.0,1.0
2022-02-16,47.065,47.14,46.99,47.08,14651,41.1960872473323,41.261734895129,41.1304395995357,41.2092167768917,16738.2234837036,0.0,1.0
2022-02-17,47.18,47.24,47.14,47.1796,45972,41.2967469739539,41.3492650921912,41.261734895129,41.2963968531656,52521.3029822416,0.0,1.0
2022-02-18,47.26,47.3494,47.1701,47.21,428832,41.3667711316036,41.4450231277773,41.2880814844447,41.3230060330725,489924.636745859,0.0,1.0
2022-02-22,47.2273,47.24,47.16,47.16,339248,41.3381487571643,41.3492650921912,41.2792409345414,41.2792409345414,387578.243150603,0.0,1.0
2022-02-23,47.04,47.165,47.0341,47.11,34623,41.1742046980668,41.2836174443945,41.1690404164401,41.2354758360103,39555.4918897187,0.0,1.0
2022-02-24,47.092,47.2134,47.0266,47.14,23576,41.2197204005391,41.3259820597727,41.1624756516604,41.261734895129,26934.7045834275,0.0,1.0
2022-02-25,47.16,47.17,47.05,47.09,37874,41.2792409345414,41.2879939542477,41.182957717773,41.2179697965979,43269.6386746154,0.0,1.0
2022-02-28,47.5324,47.54,47.36,47.36,4825,41.6052033884011,41.6118556833779,41.4543013286659,41.4543013286659,5512.38333962664,0.0,1.0
2022-03-01,47.71,47.85,47.62,47.637,24890,41.8158885727299,41.9385929198308,41.7370072067365,41.751907020313,28398.3418870698,0.0631,1.0
2022-03-02,47.14,47.53,47.14,47.53,21978,41.3163065881049,41.6581258407431,41.3163065881049,41.6581258407431,25075.8842102861,0.0,1.0
2022-03-03,47.3,47.34,47.155,47.32,24152,41.4565401276488,41.4915985125348,41.3294534824372,41.4740693200918,27556.3179291487,0.0,1.0
2022-03-04,47.48,47.598,47.46,47.54,22230,41.6143028596356,41.7177250950492,41.5967736671926,41.6668904369646,25363.4045861616,0.0,1.0
2022-03-07,47.23,47.4,47.181,47.27,50869,41.3951879540984,41.5441860898637,41.352241432613,41.4302463389843,58039.1825413159,0.0,1.0
2022-03-08,47.04,47.0709,47.02,47.04,19038,41.22866062589,41.2557432282144,41.2111314334471,41.22866062589,21721.4798250718,0.0,1.0
2022-03-09,46.9,47.03,46.86,46.96,17706,41.1059562787892,41.2198960296686,41.0708978939032,41.1585438561181,20201.7292668726,0.0,1.0
2022-03-10,46.63,46.76,46.61,46.73,26884,40.8693121808089,40.9832519316883,40.851782988366,40.9569581430238,30673.4039088785,0.0,1.0
2022-03-11,46.69,46.72,46.6006,46.65,389001,40.9218997581379,40.9481935468024,40.8435442679178,40.8868413732519,443832.197364887,0.0,1.0
2022-03-14,46.24,46.4214,46.23,46.42,25910,40.5274929281708,40.6864827036287,40.5187283319493,40.6852556601577,29562.1148370422,0.0,1.0
2022-03-15,46.3,46.41,46.23,46.41,15353,40.5800805054998,40.6764910639362,40.5187283319493,40.6764910639362,17517.0648048286,0.0,1.0
2022-03-16,46.31,46.3365,46.085,46.28,9026,40.5888451017213,40.6120712817082,40.3916416867377,40.5625513130568,10298.2496533826,0.0,1.0
2022-03-17,46.33,46.4486,46.25,46.33,20116,40.6063742941642,40.7103224053511,40.5362575243923,40.6063742941642,22951.4280996504,0.0,1.0
2022-03-18,46.46,46.5183,46.42,46.42,27368,40.7203140450436,40.7714116410149,40.6852556601577,40.6852556601577,31225.6255831791,0.0,1.0
2022-03-21,46.095,46.42,46.06,46.42,60583,40.4004062829592,40.6852556601577,40.369730196184,40.6852556601577,69122.4084589937,0.0,1.0
2022-03-22,45.8951,45.9386,45.88,45.88,21943,40.2252020044916,40.2633279980551,40.2119674641972,40.2119674641972,25035.9508247478,0.0,1.0
2022-03-23,46.07,46.07,45.9017,45.96,17231,40.3784947924055,40.3784947924055,40.2309866379978,40.2820842339691,19659.7761774247,0.0,1.0
2022-03-24,45.94,46.07,45.9082,45.92,22541,40.2645550415261,40.3784947924055,40.2366836255418,40.2470258490831,25718.2412405159,0.0,1.0
2022-03-25,45.58,45.9,45.58,45.9,251366,39.9490295775525,40.2294966566402,39.9490295775525,40.2294966566402,286797.011120337,0.0,1.0
2022-03-28,45.61,45.8055,45.61,45.62,15324,39.9753233662169,40.1466712223471,39.9753233662169,39.9840879624384,17483.9771425255,0.0,1.0
2022-03-29,45.84,45.98,45.84,45.84,76316,40.1769090793112,40.2996134264121,40.1769090793112,40.1769090793112,87073.0357353806,0.0,1.0
2022-03-30,46.0771,46.08,45.85,45.99,23285,40.3847176557227,40.387259388627,40.1856736755327,40.3083780226336,26567.1109216722,0.0,1.0
2022-03-31,46.06,46.17,46.0401,46.0401,59933,40.369730196184,40.4661407546204,40.3522886497032,40.3522886497032,68380.7884418544,0.0,1.0
2022-04-01,45.89,46.3558,45.77,45.91,144521,40.281646004158,40.6905191945859,40.1763115626566,40.2992017444082,164642.445080705,0.0695,1.0
2022-04-04,45.95,45.99,45.8281,45.91,81686,40.3343132249087,40.3694247054092,40.2273109880835,40.2992017444082,93059.0209648598,0.0,1.0
2022-04-05,45.57,45.86,45.52,45.86,38555,40.0007541601543,40.2553123937827,39.9568648095287,40.2553123937827,43922.9556264252,0.0,1.0
2022-04-06,45.39,45.55,45.28,45.55,80835,39.8427524979022,39.9831984199041,39.7461959265259,39.9831984199041,92089.5374935049,0.0,1.0
2022-04-07,45.3,45.33,45.2703,45.32,7789,39.7637516667762,39.7900852771515,39.7376813925046,39.7813074070264,8873.45094992155,0.0,1.0
2022-04-08,45.089,45.2,45.05,45.14,12329,39.5785386071362,39.675972965525,39.5443049136483,39.6233057447743,14045.5484351756,0.0,1.0
2022-04-11,44.9,44.98,44.832,44.98,14796,39.4126368617715,39.4828598227724,39.3529473449207,39.4828598227724,16856.0251964359,0.0,1.0
2022-04-12,45.015,45.19,44.99,45.06,47493,39.5135823682104,39.6671950953999,39.4916376928976,39.5530827837734,54105.3801469539,0.0,1.0
2022-04-13,45.03,45.1504,45.03,45.06,64945,39.526749173398,39.6324347297044,39.526749173398,39.5530827837734,73987.1962951157,0.0,1.0
2022-04-14,44.7,45.0,44.66,45.0,43220,39.2370794592692,39.5004155630227,39.2019679787687,39.5004155630227,49237.4566768019,0.0,1.0
2022-04-18,44.59,44.99,44.59,44.99,41806,39.1405228878929,39.4916376928976,39.1405228878929,39.4916376928976,47626.5875481347,0.0,1.0
2022-04-19,44.32,44.46,44.3,44.41,19748,38.9035203945148,39.0264105762664,38.8859646542645,38.9825212256408,22497.4848323342,0.0,1.0
2022-04-20,44.52,44.57,44.4186,44.47,73945,39.0790777970171,39.1229671476427,38.9900701939484,39.0351884463915,84240.2529839453,0.0,1.0
2022-04-21,44.305,44.63,44.2201,44.63,26944,38.8903535893271,39.1756343683934,38.8158294719649,39.1756343683934,30695.373269314,0.0,1.0
2022-04-22,44.27,44.38,44.17,44.19,80116,38.8596310438892,38.9561876152655,38.771852342638,38.7894080828883,91270.4321869195,0.0,1.0
2022-04-25,44.5,44.61,44.41,44.41,59375,39.0615220567669,39.1580786281432,38.9825212256408,38.9825212256408,67641.693433251,0.0,1.0
2022-04-26,44.7,44.78,44.64,44.73,16516,39.2370794592692,39.3073024202701,39.1844122385185,39.2634130696445,18815.4982525234,0.0,1.0
2022-04-27,44.54,44.72,44.54,44.68,128002,39.0966335372673,39.2546351995194,39.0966335372673,39.219523719019,145823.529142619,0.0,1.0
2022-04-28,44.46,44.51,44.385,44.43,14103,39.0264105762664,39.070299926892,38.960576550328,39.0000769658911,16066.539831396,0.0,1.0
2022-04-29,44.26,44.37,44.26,44.28,9614,38.8508531737641,38.9474097451404,38.8508531737641,38.8684089140143,10952.543000712,0.0,1.0
2022-05-02,43.92,44.18,43.81,44.12,32008,38.6175373858385,38.8461475798348,38.5208176883785,38.7933913812203,36402.9261098228,0.0742,1.0
2022-05-03,43.99,44.1655,43.99,44.14,11632,38.6790862842221,38.8333981651696,38.6790862842221,38.8109767807585,13229.1563518327,0.0,1.0
2022-05-04,44.26,44.3679,43.94,43.99,25748,38.9164891779875,39.011362408496,38.6351227853767,38.6790862842221,29283.3835752224,0.0,1.0
2022-05-05,43.86,44.05,43.6801,44.05,49980,38.564781187224,38.7318424828367,38.4066005183781,38.7318424828367,56842.6095653881,0.0,1.0
2022-05-06,43.73,43.93,43.65,43.93,60164,38.4504760902258,38.6263300856076,38.3801344920731,38.6263300856076,68424.9452159267,0.0,1.0
2022-05-09,43.88,43.88,43.6721,43.69,28905,38.5823665867621,38.5823665867621,38.3995663585628,38.4153052911495,32873.8621346048,0.0,1.0
2022-05-10,44.02,44.15,44.02,44.13,19491,38.7054643835294,38.8197694805275,38.7054643835294,38.8021840809894,22167.2529619644,0.0,1.0
2022-05-11,44.17,44.17,43.88,43.95,51934,38.8373548800657,38.8373548800657,38.5823665867621,38.6439154851458,59064.907666444,0.0,1.0
2022-05-12,44.13,44.3754,44.13,44.23,18420,38.8021840809894,39.0179569333228,38.8021840809894,38.8901110786802,20949.1970427061,0.0,1.0
2022-05-13,44.08,44.16,44.0799,44.16,10211,38.7582205821439,38.8285621802966,38.7581326551462,38.8285621802966,11613.0429426206,0.0,1.0
2022-05-16,44.17,44.2799,44.16,44.16,20703,38.8373548800657,38.933986650528,38.8285621802966,38.8285621802966,23545.6691843184,0.0,1.0
2022-05-17,43.9279,44.04,43.9279,43.98,15469,38.6244836186561,38.7230497830676,38.6244836186561,38.670293584453,17593.0037488393,0.0,1.0
2022-05-18,44.12,44.13,43.84,43.84,87046,38.7933913812203,38.8021840809894,38.5471957876858,38.5471957876858,98998.035058599,0.0,1.0
2022-05-19,44.13,44.36,44.13,44.36,81480,38.8021840809894,39.0044161756784,38.8021840809894,39.0044161756784,92667.783661221,0.0,1.0
2022-05-20,44.33,44.33,44.15,44.15,12609,38.9780380763711,38.9780380763711,38.8197694805275,38.8197694805275,14340.3054023606,0.0,1.0
2022-05-23,44.14,44.2967,44.14,44.2967,13458,38.8109767807585,38.9487583861401,38.8109767807585,38.9487583861401,15305.8791422768,0.0,1.0
2022-05-24,44.49,44.58,44.31,44.31,22858,39.1187212726766,39.1978555705984,38.960452676833,38.960452676833,25996.566015319,0.0,1.0
2022-05-25,44.6615,44.6615,44.5701,44.66,10826,39.2695160737164,39.2695160737164,39.189150797827,39.2681971687511,12312.486817825,0.0,1.0
2022-05-26,44.6557,44.7397,44.61,44.68,11199,39.2644163078504,39.3382749859107,39.2242336699056,39.2857825682893,12736.7023714042,0.0,1.0
2022-05-27,44.72,44.78,44.6998,44.72,2662,39.3209533673656,39.3737095659801,39.3031921138321,39.3209533673656,3027.51153787642,0.0,1.0
2022-05-31,44.3834,44.58,44.36,44.58,14943,39.0249910931381,39.1978555705984,39.0044161756784,39.1978555705984,16994.7802067946,0.0,1.0
2022-06-01,44.19,44.46,44.1699,44.45,19260,38.9307333516134,39.1685993395052,38.9130255502926,39.1597894881018,21861.8897392214,0.0862,1.0
2022-06-02,44.2055,44.2381,44.16,44.23,12509,38.9443886212887,38.9731087368638,38.9043037974033,38.965972757227,14198.8774012419,0.0,1.0
2022-06-03,44.1706,44.2034,44.16,44.16,15694,38.9136422398909,38.942538552494,38.9043037974033,38.9043037974033,17814.1483679823,0.0,1.0
2022-06-06,43.915,44.1694,43.91,44.15,24281,38.68846243802,38.9125850577224,38.6840575123183,38.8954939459999,27561.1913166165,0.0,1.0
2022-06-07,44.0255,44.06,43.95,43.95,12519,38.7858112960276,38.8162052833693,38.7192969179319,38.7192969179319,14210.2283304939,0.0,1.0
2022-06-08,43.88,44.06,43.88,44.06,17108,38.6576279581081,38.8162052833693,38.6576279581081,38.8162052833693,19419.1697642056,0.0,1.0
2022-06-09,43.84,43.88,43.81,43.81,13592,38.6223885524945,38.6576279581081,38.5959589982843,38.5959589982843,15428.1830392262,0.0,1.0
2022-06-10,43.4917,43.7,43.45,43.7,33112,38.3155414281142,38.499050632847,38.278804347762,38.499050632847,37585.1969389978,0.0,1.0
2022-06-13,42.83,43.1,42.7,43.1,54088,37.7325935607514,37.9704595486431,37.6180654925072,37.9704595486431,61394.9061378507,0.0,1.0
2022-06-14,42.55,42.99,42.5202,42.89,37804,37.4859177214563,37.8735511832057,37.4596643642741,37.7854526691718,42911.0529440043,0.0,1.0
2022-06-15,42.9502,43.0799,42.6567,42.81,203375,37.8384879746202,37.9527517473223,37.5799188359305,37.7149738579446,230849.523661171,0.0,1.0
2022-06-16,43.06,43.06,42.62,42.62,36228,37.9352201430295,37.9352201430295,37.54758668128,37.54758668128,41122.1464938999,0.0,1.0
2022-06-17,43.1373,43.2,43.03,43.19,27507,38.0033202943778,38.0585580626771,37.9087905888193,38.0497482112737,31223.0010932898,0.0,1.0
2022-06-21,42.89,43.03,42.87,42.99,34620,37.7854526691718,37.9087905888193,37.767832966365,37.8735511832057,39296.9170701891,0.0,1.0
2022-06-22,43.2672,43.28,43.22,43.24,13727,38.1177602641079,38.1290368739043,38.0761777654839,38.0937974682907,15581.4205841273,0.0,1.0
2022-06-23,43.3995,43.61,43.39,43.45,19891,38.2343145981749,38.4197619702164,38.2259452393416,38.278804347762,22578.1333750182,0.0,1.0
2022-06-24,43.39,43.4875,43.39,43.4397,16724,38.2259452393416,38.3118412905248,38.2259452393416,38.2697302008165,18983.2940809314,0.0,1.0
2022-06-27,43.215,43.285,43.2,43.285,20296,38.0717728397822,38.133441799606,38.0585580626771,38.133441799606,23037.8460097215,0.0,1.0
2022-06-28,43.2272,43.23,43.0908,43.1736,51093,38.0825208584943,38.0849876168873,37.962354485352,38.0353000549721,57995.302826897,0.0,1.0
2022-06-29,43.4758,43.4758,43.305,43.32,23612,38.3015337643828,38.3015337643828,38.1510615024128,38.1642762795179,26801.8141496622,0.0,1.0
2022-06-30,43.68,43.8,43.62,43.62,90380,38.4814309300402,38.5871491468809,38.4285718216198,38.4285718216198,102589.698578963,0.0,1.0
2022-07-01,43.955,44.15,43.86,43.97,25836,38.7981450879923,38.9702674470449,38.7142906053769,38.8113852694579,29269.9915788362,0.0845,1.0
2022-07-05,44.02,44.07,43.97,44.03,26534,38.8555192076765,38.8996531458952,38.8113852694579,38.8643459953202,30060.7662390788,0.0,1.0
2022-07-06,43.735,44.17,43.73,44.17,39263,38.6039557598304,38.9879210223324,38.5995423660085,38.9879210223324,44481.6410961389,0.0,1.0
2022-07-07,43.6325,43.73,43.59,43.725,20351,38.5134811864822,38.5995423660085,38.4759673389964,38.5951289721866,23055.9528805115,0.0,1.0
2022-07-08,43.512,43.5565,43.43,43.51,54876,38.4071183953753,38.4463976003899,38.3347387366968,38.4053530378466,62169.8427728834,0.0,1.0
2022-07-11,43.66,43.7302,43.58,43.58,59532,38.5377548525024,38.5997189017614,38.4671405513526,38.4671405513526,67444.6949477968,0.0,1.0
2022-07-12,43.72,43.86,43.63,43.7,146626,38.5907155783648,38.7142906053769,38.5112744895713,38.5730620030773,166114.792740302,0.0,1.0
2022-07-13,43.89,43.91,43.48,43.48,29838,38.7407709683081,38.7584245435956,38.3788726749154,38.3788726749154,33803.9173528919,0.0,1.0
2022-07-14,43.71,43.7789,43.56,43.6,18349,38.5818887907211,38.6427053575863,38.4494869760652,38.4847941266401,20787.8570784976,0.0,1.0
2022-07-15,43.9,43.98,43.79,43.79,24372,38.7495977559518,38.8202120571016,38.6525030918709,38.6525030918709,27611.4040393016,0.0,1.0
2022-07-18,43.76,43.83,43.68,43.75,39008,38.6260227289397,38.6878102424458,38.5554084277899,38.617195941296,44192.7477747036,0.0,1.0
2022-07-19,43.75,43.81,43.706,43.81,98783,38.617195941296,38.6701566671583,38.5783580756636,38.6701566671583,111912.741064103,0.0,1.0
2022-07-20,43.659,43.8299,43.659,43.8001,21280,38.5368721737381,38.6877219745693,38.5368721737381,38.661418147391,24108.4309025249,0.0,1.0
2022-07-21,43.99,43.99,43.76,43.76,9617,38.8290388447454,38.8290388447454,38.6260227289397,38.6260227289397,10895.2434205631,0.0,1.0
2022-07-22,44.3,44.4416,44.24,44.2993,8561,39.1026692617008,39.227656574736,39.0497085358385,39.1020513865658,9698.88519532501,0.0,1.0
2022-07-25,44.23,44.32,44.1711,44.25,33595,39.0408817481947,39.1203228369883,38.9888919689732,39.0585353234822,38060.2789553725,0.0,1.0
2022-07-26,44.23,44.4394,44.23,44.41,34301,39.0408817481947,39.2257146814543,39.0408817481947,39.1997639257818,38860.1169355032,0.0,1.0
2022-07-27,44.33,44.4,44.28,44.29,21699,39.129149624632,39.1909371381381,39.0850156864134,39.0938424740571,24583.1222816677,0.0,1.0
2022-07-28,44.64,44.7,44.58,44.66,16354,39.4027800415875,39.4557407674498,39.3498193157251,39.4204336168749,18527.6916813859,0.0,1.0
2022-07-29,44.6,44.7968,44.59,44.6,14909,39.3674728910126,39.5411840718411,39.3586461033688,39.3674728910126,16890.6295265857,0.0,1.0
2022-08-01,44.74,44.7762,44.65,44.68,17939,39.5646633269734,39.596675861896,39.4850741517515,39.5116038768254,20285.5475697383,0.0834,1.0
2022-08-02,44.26,44.8,44.26,44.76,6564,39.1401877257899,39.6177227771213,39.1401877257899,39.582349810356,7422.61743953189,0.0,1.0
2022-08-03,44.4736,44.4784,44.17,44.27,9507,39.3290793683166,39.3333241243284,39.060598550568,39.1490309674813,10750.5825712415,0.0,1.0
2022-08-04,44.56,44.57,44.475,44.49,8598,39.4054849765296,39.4143282182209,39.3303174221533,39.3435822846903,9722.67896786945,0.0,1.0
2022-08-05,44.1104,44.16,44.069,44.16,4622,39.0078928300878,39.0517553088767,38.9712818094857,39.0517553088767,5226.59015928037,0.0,1.0
2022-08-08,44.3,44.35,44.245,44.26,15118,39.1755606925552,39.2197769010118,39.1269228632529,39.1401877257899,17095.5408974471,0.0,1.0
2022-08-09,44.21,44.23,44.16,44.18,700481,39.0959715173333,39.113658000716,39.0517553088767,39.0694417922594,792108.849277991,0.0,1.0
2022-08-10,44.33,44.49,44.33,44.42,172661,39.2020904176292,39.3435822846903,39.2020904176292,39.2816795928511,195246.275095523,0.0,1.0
2022-08-11,44.1,44.46,44.1,44.42,97074,38.9986958587288,39.3170525596164,38.9986958587288,39.2816795928511,109771.963029421,0.0,1.0
2022-08-12,44.26,44.276,44.15,44.21,146516,39.1401877257899,39.154336912496,39.0429120671854,39.0959715173333,165681.324919326,0.0,1.0
2022-08-15,44.4,44.43,44.36,44.37,406449,39.2639931094684,39.2905228345424,39.2286201427032,39.2374633843945,459615.392394926,0.0,1.0
2022-08-16,44.29,44.37,44.185,44.37,44171,39.1667174508639,39.2374633843945,39.073863413105,39.2374633843945,49948.8779587999,0.0,1.0
2022-08-17,44.0037,44.09,43.961,44.09,14142,38.9135354412414,38.9898526170375,38.8757747992194,38.9898526170375,15991.8732220993,0.0,1.0
2022-08-18,44.1,44.19,44.09,44.125,23337,38.9986958587288,39.0782850339507,38.9898526170375,39.0208039629571,26389.6439954838,0.0,1.0
2022-08-19,43.805,44.0,43.775,44.0,12639,38.7378202288348,38.9102634418156,38.7112905037608,38.9102634418156,14292.2702343454,0.0,1.0
2022-08-22,43.641,43.77,43.6,43.77,5039,38.5927910650971,38.7068688829152,38.5565337741627,38.7068688829152,5698.13669680091,0.0,1.0
2022-08-23,43.61,43.7609,43.57,43.72,43827,38.565377015854,38.6988215329761,38.5300040490887,38.6626526744586,49559.8803355216,0.0,1.0
2022-08-24,43.48,43.6,43.45,43.6,11488,38.4504148738668,38.5565337741627,38.4238851487929,38.5565337741627,12990.7113262252,0.0,1.0
2022-08-25,43.71,43.72,43.465,43.51,13271,38.6538094327672,38.6626526744586,38.4371500113299,38.4769445989408,15006.9402864149,0.0,1.0
2022-08-26,43.66,43.7,43.61,43.66,42307,38.6095932243106,38.6449661910759,38.565377015854,38.6095932243106,47841.0536280127,0.0,1.0
2022-08-29,43.38,43.48,43.31,43.48,162297,38.3619824569536,38.4504148738668,38.3000797651144,38.4504148738668,183526.590887219,0.0,1.0
2022-08-30,43.41,43.48,43.33,43.42,10457,38.3885121820276,38.4504148738668,38.317766248497,38.3973554237189,11824.8492634346,0.0,1.0
2022-08-31,43.14,43.42,43.09,43.41,173768,38.1497446563619,38.3973554237189,38.1055284479053,38.3885121820276,196498.078493689,0.0,1.0
2022-09-01,42.9598,42.98,42.78,42.96,137533,38.0736043453996,38.0915068218492,37.9142545797745,38.0737815976417,155183.368503799,0.0941,1.0
2022-09-02,43.07,43.14,43.02,43.02,51766,38.1712703307828,38.2333086155089,38.1269572702641,38.1269572702641,58409.4163143948,0.0,1.0
2022-09-06,42.62,42.96,42.62,42.96,63535,37.7724527861147,38.0737815976417,37.7724527861147,38.0737815976417,71688.7970006391,0.0,1.0
2022-09-07,42.9485,42.95,42.805,42.815,4802,38.0635895937224,38.064918985538,37.9364111100338,37.9452737221375,5418.26714719554,0.0,1.0
2022-09-08,42.8302,42.96,42.83,42.91,66329,37.9587448925352,38.0737815976417,37.9585676402931,38.029468537123,74841.3664319727,0.0,1.0
2022-09-09,42.81,42.91,42.78,42.9,16169,37.9408424160857,38.029468537123,37.9142545797745,38.0206059250193,18244.0569560609,0.0,1.0
2022-09-12,42.7147,42.93,42.7147,42.89,11824,37.8563817227371,38.0471937613305,37.8563817227371,38.0117433129156,13341.4391396168,0.0,1.0
2022-09-13,42.4947,42.53,42.4391,42.5,39334,37.6614042564549,37.6926892771811,37.6121281331582,37.6661014408699,44381.9491811307,0.0,1.0
2022-09-14,42.54,42.5899,42.465,42.48,25911,37.7015518892849,37.7457763236825,37.6350822985069,37.6483762166625,29236.3015516417,0.0,1.0
2022-09-15,42.46,42.52,42.43,42.52,22422,37.630650992455,37.6838266650774,37.6040631561438,37.6838266650774,25299.5389367802,0.0,1.0
2022-09-16,42.39,42.42,42.32,42.34,110942,37.5686127077288,37.5952005440401,37.5065744230027,37.5242996472102,125179.798801368,0.0,1.0
2022-09-19,42.3112,42.3599,42.265,42.265,6199,37.4987753243514,37.5419362452966,37.4578300564322,37.4578300564322,6994.55186286238,0.0,1.0
2022-09-20,42.1493,42.23,42.08,42.08,14730,37.355289634392,37.4268109140691,37.2938717325131,37.2938717325131,16620.3821487277,0.0,1.0
2022-09-21,42.27,42.29,42.04,42.21,25312,37.462261362484,37.4799865866915,37.2584212840982,37.4090856898616,28560.4285776372,0.0,1.0
2022-09-22,41.8124,42.02,41.8124,42.02,31383,37.0567082326172,37.2406960598907,37.0567082326172,37.2406960598907,35410.5534944684,0.0,1.0
2022-09-23,41.685,41.785,41.605,41.785,44957,36.9437985544156,37.0324246754529,36.8728976575857,37.0324246754529,50726.5797868533,0.0,1.0
2022-09-26,41.18,41.56,41.16,41.55,160256,36.496236643177,36.8330159031189,36.4785114189696,36.8241532910152,180822.536430856,0.0,1.0
2022-09-27,41.0199,41.21,40.965,41.18,255501,36.3543462233962,36.5228244794882,36.3056904829467,36.496236643177,288290.852639652,0.0,1.0
2022-09-28,41.68,41.69,41.37,41.43,58489,36.9393672483637,36.9482298604675,36.664626273148,36.7178019457704,65995.2159875718,0.0,1.0
2022-09-29,41.5,41.55,41.3701,41.43,21121,36.7798402304965,36.8241532910152,36.664714899269,36.7178019457704,23831.5744306366,0.0,1.0
2022-09-30,41.3421,41.639,41.32,41.59,20329,36.6398995853786,36.9030305387384,36.6203132126293,36.8596037394301,22937.9327020695,0.0,1.0
2022-10-03,41.6069,41.79,41.54,41.54,11753,36.9602830129285,37.1229345880199,36.9008543380317,36.9008543380317,13230.5776860244,0.0967,1.0
2022-10-04,41.7444,41.86,41.72,41.77,29691,37.082427150422,37.1851170580165,37.0607521180232,37.1051681680208,33423.7285863823,0.0,1.0
2022-10-05,41.465,41.54,41.337,41.54,20633,36.8342302630353,36.9008543380317,36.7205251750413,36.9008543380317,23226.9641279454,0.0,1.0
2022-10-06,41.313,41.4493,41.31,41.42,40851,36.6992054710425,36.820283623336,36.6965405080426,36.7942558180374,45986.7547904181,0.0,1.0
2022-10-07,41.1226,41.18,41.11,41.14,14680,36.5300691526515,36.5810587780488,36.5188763080521,36.5455259380507,16525.557766599,0.0,1.0
2022-10-10,40.89,41.04,40.89,41.04,21246,36.3234456880625,36.4566938380554,36.3234456880625,36.4566938380554,23917.0299938122,0.0,1.0
2022-10-11,40.96,41.102,40.9106,41.0,41931,36.3856281580592,36.5117697400525,36.3417451006615,36.4211609980573,47202.5315198409,0.0,1.0
2022-10-12,41.0075,41.045,40.88,40.88,211983,36.4278234055569,36.4611354430552,36.314562478063,36.314562478063,238633.331882627,0.0,1.0
2022-10-13,40.83,40.9001,40.5,40.53,35761,36.2701464280653,36.332417730162,35.977000498081,36.0036501280796,40256.8440934162,0.0,1.0
2022-10-14,40.65,41.07,40.64,41.07,10512,36.1102486480739,36.483343468054,36.1013654380744,36.483343468054,11833.5601663821,0.0,1.0
2022-10-17,40.66,40.88,40.645,40.88,18527,36.1191318580734,36.314562478063,36.1058070430741,36.314562478063,20856.1995055709,0.0,1.0
2022-10-18,40.8,40.83,40.62,40.8073,97541,36.2434967980668,36.2701464280653,36.0835990180753,36.2499815413664,109803.775893177,0.0,1.0
2022-10-19,40.46,40.5788,40.4401,40.56,12603,35.9414676580829,36.0470001928772,35.9237900701838,36.0302997580781,14187.4390008479,0.0,1.0
2022-10-20,40.1951,40.4357,40.19,40.38,25877,35.7061514251954,35.919881457784,35.7016209880957,35.8704019780867,29130.2355808095,0.0,1.0
2022-10-21,40.23,40.28,40.0,40.0,12814,35.7371538280938,35.7815698780914,35.5328399981047,35.5328399981047,14424.9657507629,0.0,1.0
2022-10-24,40.2062,40.315,40.125,40.19,41595,35.7160117882949,35.8126611130897,35.6438801230988,35.7016209880957,46824.2898706872,0.0,1.0
2022-10-25,40.5729,40.62,40.49,40.49,38335,36.0417590989775,36.0835990180753,35.9681172880815,35.9681172880815,43154.4452985405,0.0,1.0
2022-10-26,40.76,40.8,40.6101,40.62,23151,36.2079639580687,36.2434967980668,36.0748046401758,36.0835990180753,26061.5250582108,0.0,1.0
2022-10-27,40.9688,41.04,40.83,40.89,9411,36.3934453828588,36.4566938380554,36.2701464280653,36.3234456880625,10594.1433338872,0.0,1.0
2022-10-28,40.8833,40.94,40.8601,40.9,21118,36.3174939373628,36.3678617380601,36.2968848901639,36.332328898062,23772.9379369918,0.0,1.0
2022-10-31,40.6618,40.8065,40.6432,40.75,34934,36.1207308358733,36.2492708845665,36.1042080652742,36.1990807480691,39325.8743200525,0.0,1.0
2022-11-01,40.7302,40.96,40.6601,40.96,24385,36.2720119021653,36.4766587817563,36.2095848079123,36.4766587817563,27382.1570658646,0.1019,1.0
2022-11-02,40.63,40.91,40.61,40.74,100904,36.1827794507509,36.4321316103918,36.1649685822051,36.2807392277527,113306.0970504,0.0,1.0
2022-11-03,40.5,40.53,40.32,40.38,18658,36.0670088052033,36.093725108022,35.9067109882913,35.9601435939287,20951.2522671684,0.0,1.0
2022-11-04,40.4681,40.54,40.383,40.383,20750,36.0386004698728,36.1026305422949,35.9628152242105,35.9628152242105,23300.379705421,0.0,1.0
2022-11-07,40.3685,40.51,40.3685,40.51,29821,35.9499023445148,36.0759142394762,35.9499023445148,36.0759142394762,33486.2950937523,0.0,1.0
2022-11-08,40.53,40.59,40.45,40.45,18672,36.093725108022,36.1471577136593,36.0224816338389,36.0224816338389,20966.9730052829,0.0,1.0
2022-11-09,40.57,40.59,40.4501,40.4501,42425,36.1293468451136,36.1471577136593,36.0225706881816,36.0225706881816,47639.4510362643,0.0,1.0
2022-11-10,41.41,41.43,41.16,41.16,14243,36.8774033240363,36.8952141925821,36.6547674672141,36.6547674672141,15993.605211774,0.0,1.0
2022-11-11,41.37,41.39,41.25,41.25,72667,36.8417815869447,36.8595924554905,36.7349163756701,36.7349163756701,81598.4911833171,0.0,1.0
2022-11-14,41.36,41.37,41.3,41.37,14249,36.8328761526718,36.8417815869447,36.7794435470345,36.8417815869447,16000.342670966,0.0,1.0
2022-11-15,41.59,41.59,41.4461,41.53,35230,37.0377011409483,37.0377011409483,36.9095519417614,36.984268535311,39560.1145552762,0.0,1.0
2022-11-16,41.85,41.87,41.6906,41.71,29096,37.2692424320434,37.2870533005892,37.1272898097336,37.144566352223,32672.1854413942,0.0,1.0
2022-11-17,41.64,41.67,41.57,41.61,44846,37.0822283123128,37.1089446151314,37.0198902724025,37.0555120094941,50358.0158202076,0.0,1.0
2022-11-18,41.57,41.7,41.55,41.7,18807,37.0198902724025,37.1356609179501,37.0020794038567,37.1356609179501,21118.5658371013,0.0,1.0
2022-11-21,41.59,41.72,41.565,41.71,65575,37.0377011409483,37.1534717864959,37.0154375552661,37.144566352223,73634.814418457,0.0,1.0
2022-11-22,41.7896,41.8,41.67,41.67,44418,37.2154536090352,37.224715260679,37.1089446151314,37.1089446151314,49877.4103978501,0.0,1.0
2022-11-23,41.99,42.03,41.87,41.87,28329,37.3939185118639,37.4295402489555,37.2870533005892,37.2870533005892,31810.9135746926,0.0,1.0
2022-11-25,41.9867,41.9867,41.97,41.97,1497,37.3909797185538,37.3909797185538,37.3761076433181,37.3761076433181,1680.99606838628,0.0,1.0
2022-11-28,41.98,42.085,41.94,42.03,104697,37.385013077591,37.4785201374563,37.3493913404994,37.4295402489555,117565.294169564,0.0,1.0
2022-11-29,41.83,41.96,41.83,41.94,45670,37.2514315634977,37.3672022090452,37.2514315634977,37.3493913404994,51283.2935492326,0.0,1.0
2022-11-30,42.12,42.12,41.7477,41.81,25712,37.5096891574115,37.5096891574115,37.1781398394318,37.2336206949519,28872.2584571462,0.0,1.0
2022-12-01,42.42,42.42,42.135,42.15,49948,37.8686672129516,37.8686672129516,37.6142454742508,37.6276360920771,55951.1151550468,0.1031,1.0
2022-12-02,42.58,42.58,42.1802,42.22,35701,38.0115004697662,38.0115004697662,37.6545958693009,37.6901256419335,39991.8067219973,0.0,1.0
2022-12-05,42.27,42.41,42.2172,42.41,44471,37.734761034688,37.8597401344007,37.6876260599392,37.8597401344007,49815.8493244992,0.0,1.0
2022-12-06,42.3977,42.435,42.2805,42.33,44541,37.8487598277831,37.882057830778,37.7441344671665,37.7883235059935,49894.2624353515,0.0,1.0
2022-12-07,42.77,42.77,42.55,42.57,36122,38.1811149622334,38.1811149622334,37.9847192341134,38.0025733912153,40463.4055744094,0.0,1.0
2022-12-08,42.665,42.74,42.595,42.63,81492,38.0873806374489,38.1543337265807,38.0248910875925,38.0561358625207,91286.3032797122,0.0,1.0
2022-12-09,42.43,42.7,42.415,42.7,25897,37.8775942915026,38.1186254123771,37.8642036736762,38.1186254123771,29009.4904534765,0.0,1.0
2022-12-12,42.3692,42.56,42.3309,42.55,18795,37.823317653913,37.9936463126644,37.7891269430631,37.9847192341134,21053.9202638565,0.0,1.0
2022-12-13,42.67,42.9573,42.67,42.88,99274,38.0918441767243,38.3483191434919,38.0918441767243,38.2793128262934,111205.473810806,0.0,1.0
2022-12-14,42.79,42.81,42.62,42.75,82883,38.1989691193352,38.2168232764371,38.0472087839698,38.1632608051316,92844.4838110784,0.0,1.0
2022-12-15,42.85,42.888,42.78,42.81,28756,38.2525315906407,38.2864544891341,38.1900420407843,38.2168232764371,32212.1059381461,0.0,1.0
2022-12-16,42.75,42.8799,42.59,42.59,161570,38.1632608051316,38.2792235555079,38.0204275483171,38.0204275483171,180988.661720207,0.0,1.0
2022-12-19,42.49,42.61,42.4421,42.61,28305,37.931156762808,38.0382817054189,37.8883960565492,38.0382817054189,31706.9014667974,0.0,1.0
2022-12-20,42.2,42.2401,42.1501,42.2,43920,37.6722714848317,37.7080690698208,37.6277253628626,37.6722714848317,49198.6261233613,0.0,1.0
2022-12-21,42.28,42.37,42.22,42.37,63357,37.7436881132389,37.8240318201971,37.6901256419335,37.8240318201971,70971.7066324637,0.0,1.0
2022-12-22,42.25,42.32,42.23,42.27,40601,37.7169068775862,37.7793964274426,37.6990527204844,37.734761034688,45480.724481662,0.0,1.0
2022-12-23,42.11,42.14,42.0703,42.11,8448,37.5919277778735,37.6187090135262,37.5564872760264,37.5919277778735,9463.34229258098,0.0,1.0
2022-12-27,41.82,41.9812,41.75,41.96,29153,37.3330424998972,37.4769470061378,37.2705529500408,37.4580215996099,32656.8202954087,0.0,1.0
2022-12-28,41.63,41.775,41.6,41.74,88652,37.2610009759913,37.3907834679807,37.2341494259246,37.3594566595695,99046.7959349236,0.1093,1.0
2022-12-29,41.845,41.8845,41.64,41.68,45583,37.4534370848032,37.4887916257245,37.2699514926803,37.305753559436,50927.786165023,0.0,1.0
2022-12-30,41.6,41.9999,41.5904,41.79,117906,37.2341494259246,37.5920805883146,37.2255569299032,37.4042092430141,131730.942578882,0.0,1.0
2023-01-03,41.92,42.11,41.865,42.11,105016,37.5205659599701,37.6906257770597,37.4713381181811,37.6906257770597,117329.539343748,0.0,1.0
2023-01-04,42.07,42.16,42.0,42.16,83997,37.654823710304,37.7353783605043,37.5921700934815,37.7353783605043,93845.9788628093,0.0,1.0
2023-01-05,42.02,42.05,41.865,41.98,45824,37.6100711268594,37.6369226769261,37.4713381181811,37.5742690601037,51197.0443636007,0.0,1.0
2023-01-06,42.5,42.53,42.1,42.1,35752,38.0396959279277,38.0665474779945,37.6816752603708,37.6816752603708,39944.0627201348,0.0,1.0
2023-01-09,42.61,42.67,42.47,42.48,1851805,38.1381516115059,38.1918547116395,38.012844377861,38.0217948945499,2068936.42496809,0.0,1.0
2023-01-10,42.43,42.502,42.34,42.47,53889,37.9770423111053,38.0414860312655,37.896487660905,38.012844377861,60207.6973575,0.0,1.0
2023-01-11,42.69,42.7,42.565,42.5799,143035,38.2097557450173,38.2187062617062,38.0978742864057,38.1112105562722,159806.416736811,0.0,1.0
2023-01-12,43.02,43.06,42.7213,42.83,30293,38.5051227957518,38.5409248625075,38.2377708622536,38.3350629786622,33844.9734834706,0.0,1.0
2023-01-13,42.8845,42.99,42.85,42.95,21392,38.3838432946169,38.478271245685,38.3529640120401,38.4424691789293,23900.2961990692,0.0,1.0
2023-01-17,42.79,42.875,42.78,42.8,39513,38.2992609119065,38.3753403037624,38.2903103952176,38.3082114285955,44146.0547734584,0.0,1.0
2023-01-18,43.21,43.25,43.0911,43.22,19768,38.6751826128414,38.7109846795971,38.56876096941,38.6841331295303,22085.8758069933,0.0,1.0
2023-01-19,43.13,43.16,43.08,43.1,81075,38.60357847933,38.6304300293967,38.5588258958853,38.5767269292632,90581.3628617958,0.0,1.0
2023-01-20,42.9206,43.095,42.875,42.99,47432,38.4161546598639,38.5722516709187,38.3753403037624,38.478271245685,52993.5886927006,0.0,1.0
2023-01-23,42.87,42.965,42.82,42.82,17883,38.3708650454179,38.4558949539627,38.3261124619733,38.3261124619733,19979.8521376194,0.0,1.0
2023-01-24,43.01,43.05,42.83,42.84,30721,38.4961722790629,38.5319743458186,38.3350629786622,38.3440134953512,34323.1581680817,0.0,1.0
2023-01-25,43.05,43.08,42.985,43.0401,38380,38.5319743458186,38.5588258958853,38.4737959873406,38.5231133342965,42880.206063962,0.0,1.0
2023-01-26,42.9934,43.06,42.9301,43.02,21323,38.4813144213593,38.5409248625075,38.4246576507184,38.5051227957518,23823.2056774847,0.0,1.0
2023-01-27,42.94,42.95,42.87,42.89,18940,38.4335186622404,38.4424691789293,38.3708650454179,38.3887660787958,21160.7895479792,0.0,1.0
2023-01-30,42.82,42.9199,42.82,42.85,30854,38.3261124619733,38.4155281236957,38.3261124619733,38.3529640120401,34471.7529415708,0.0,1.0
2023-01-31,42.96,42.96,42.82,42.96,38261,38.4514196956182,38.4514196956182,38.3261124619733,38.4514196956182,42747.2528455772,0.0,1.0
2023-02-01,43.16,43.19,42.84,42.92,52609,38.7330924558187,38.7600153653107,38.4459147545707,38.5177091798827,58621.8217042698,0.1147,1.0
2023-02-02,43.21,43.32,43.2,43.3,56821,38.7779639716387,38.8766813064427,38.7689896684747,38.8587327001147,63315.2223204834,0.0,1.0
2023-02-03,42.83,42.95,42.83,42.95,46701,38.4369404514067,38.5446320893747,38.4369404514067,38.5446320893747,52038.5807639587,0.0,1.0
2023-02-06,42.51,42.61,42.51,42.55,943250,38.1497627501588,38.2395057817988,38.1497627501588,38.1856599628148,1051056.5363826,0.0,1.0
2023-02-07,42.47,42.59,42.43,42.5,40562,38.1138655375028,38.2215571754708,38.0779683248468,38.1407884469948,45197.9382229008,0.0,1.0
2023-02-08,42.545,42.56,42.45,42.56,49871,38.1811728112328,38.1946342659788,38.0959169311748,38.1946342659788,55570.8884452021,0.0,1.0
2023-02-09,42.39,42.69,42.385,42.66,13456,38.0420711121908,38.3113002071108,38.0375839606088,38.2843772976188,14993.9218166598,0.0,1.0
2023-02-10,42.21,42.38,42.21,42.38,9038,37.8805336552388,38.0330968090268,37.8805336552388,38.0330968090268,10070.9769157975,0.0,1.0
2023-02-13,42.29,42.3099,42.25,42.27,25322,37.9523280805508,37.9701869438472,37.9164308678948,37.9343794742228,28216.1183294782,0.0,1.0
2023-02-14,42.1694,42.33,42.1,42.26,27183,37.844097984393,37.9882252932068,37.7818163204348,37.9254051710588,30289.8169398233,0.0,1.0
2023-02-15,42.065,42.15,42.03,42.14,15081,37.7504062593608,37.8266878362548,37.7189961982868,37.8177135330908,16804.6473630385,0.0,1.0
2023-02-16,41.89,42.02,41.89,42.01,42643,37.5933559539909,37.7100218951228,37.5933559539909,37.7010475919588,47516.7812149095,0.0,1.0
2023-02-17,42.0,42.0199,41.83,41.88,12238,37.6920732887948,37.7099321520912,37.5395101350069,37.5843816508269,13636.7133763587,0.0,1.0
2023-02-21,41.65,41.82,41.6,41.82,104570,37.3779726780549,37.5305358318429,37.3331011622349,37.5305358318429,116521.581775276,0.0,1.0
2023-02-22,41.73,41.85,41.73,41.78,32817,37.4497671033669,37.5574587413349,37.4497671033669,37.4946386191869,36567.7416956988,0.0,1.0
2023-02-23,41.85,41.89,41.73,41.73,82635,37.5574587413349,37.5933559539909,37.4497671033669,37.4497671033669,92079.5726307728,0.0,1.0
2023-02-24,41.63,41.6779,41.605,41.65,14279,37.3600240717269,37.4030109838824,37.3375883138169,37.3779726780549,15910.9846626103,0.0,1.0
2023-02-27,41.66,41.79,41.65,41.79,126494,37.3869469812189,37.5036129223509,37.3779726780549,37.5036129223509,140951.333700696,0.0,1.0
2023-02-28,41.72,41.7413,41.57,41.64,17928,37.4407928002029,37.4599080659422,37.3061782527429,37.3689983748909,19977.038520294,0.0,1.0
2023-03-01,41.361,41.5097,41.2971,41.5,118101,37.2175121374826,37.3513155768299,37.1600135512399,37.3425873094347,131249.381822071,0.1102,1.0
2023-03-02,41.2406,41.27,41.19,41.23,75719,37.1091736432162,37.1356283918161,37.0636426813401,37.0996355365781,84148.922889606,0.0,1.0
2023-03-03,41.54,41.5696,41.39,41.5,30573,37.3785801646727,37.4052148775488,37.2436069575301,37.3425873094347,33976.7432150969,0.0,1.0
2023-03-06,41.495,41.72,41.495,41.72,97760,37.3380882025299,37.5405480132437,37.3380882025299,37.5405480132437,108643.784277234,0.0,1.0
2023-03-07,41.455,41.6,41.43,41.6,15266,37.3020953472919,37.4325694475297,37.2795998127682,37.4325694475297,16965.5893082678,0.0,1.0
2023-03-08,41.4,41.59,41.36,41.52,46685,37.2526051713396,37.4235712337202,37.2166123161016,37.3605837370537,51882.5191180716,0.0,1.0
2023-03-09,41.57,41.6225,41.4429,41.47,29345,37.4055748061012,37.4528154286011,37.2912075085824,37.3155926680062,32612.0279215981,0.0,1.0
2023-03-10,42.0597,42.13,41.93,41.9518,63564,37.8462173363525,37.9094747794333,37.7295105032433,37.749126609348,70640.6864136468,0.0,1.0
2023-03-13,42.37,42.59,42.29,42.4701,54473,38.1254319108614,38.3233926146704,38.0534462003854,38.2155040310945,60537.5701814011,0.0,1.0
2023-03-14,42.0976,42.23,42.07,42.23,72606,37.8803205666905,37.9994569175283,37.8554854965763,37.9994569175283,80689.3473939532,0.0,1.0
2023-03-15,42.51,42.85,42.37,42.61,36975,38.2514069041944,38.5573461737175,38.1254319108614,38.3413890422894,41091.4885807153,0.0,1.0
2023-03-16,42.32,42.705,42.29,42.65,16022,38.0804408418139,38.4268720734797,38.0534462003854,38.3773818975274,17805.7560524738,0.0,1.0
2023-03-17,42.66,42.76,42.57,42.57,40464,38.3863801113369,38.476362249432,38.3053961870514,38.3053961870514,44968.9247851269,0.0,1.0
2023-03-20,42.45,42.74,42.45,42.74,12193,38.1974176213374,38.458365821813,38.1974176213374,38.458365821813,13550.467079504,0.0,1.0
2023-03-21,42.32,42.53,42.31,42.53,20082,38.0804408418139,38.2694033318134,38.0714426280044,38.2694033318134,22317.7626417289,0.0,1.0
2023-03-22,42.73,42.755,42.27,42.27,30123,38.4493676080035,38.4718631425272,38.0354497727663,38.0354497727663,33476.6439625933,0.0,1.0
2023-03-23,42.8,42.825,42.5618,42.71,39773,38.51235510467,38.5348506391937,38.2980176517276,38.4313711803845,44200.9945996157,0.0,1.0
2023-03-24,42.86,43.03,42.85,42.92,34133,38.566344387527,38.7193140222885,38.5573461737175,38.620333670384,37933.0839682368,0.0,1.0
2023-03-27,42.46,42.66,42.45,42.66,20294,38.2064158351469,38.3863801113369,38.1974176213374,38.3863801113369,22553.3649562417,0.0,1.0
2023-03-28,42.3892,42.43,42.34,42.43,30324,38.1427084813756,38.1794211937184,38.0984372694329,38.1794211937184,33700.0216287116,0.0,1.0
2023-03-29,42.41,42.47,42.34,42.34,24589,38.1614247660994,38.2154140489564,38.0984372694329,38.0984372694329,27326.5344884708,0.0,1.0
2023-03-30,42.49,42.525,42.45,42.45,21662,38.2334104765754,38.2649042249087,38.1974176213374,38.1974176213374,24073.6666838528,0.0,1.0
2023-03-31,42.74,42.74,42.51,42.55,671009,38.458365821813,38.458365821813,38.2514069041944,38.2873997594324,745713.55405158,0.0,1.0
2023-04-03,42.78,42.79,42.5325,42.58,32660,38.5997277607602,38.6087506050241,38.3764123652299,38.4192708754832,36197.0117680561,0.1171,1.0
2023-04-04,42.94,42.97,42.67,42.67,18776,38.7440932689819,38.7711618017734,38.5004764738579,38.5004764738579,20809.40272373,0.0,1.0
2023-04-05,43.1,43.145,43.01,43.09,13516,38.8884587772035,38.9290615763909,38.8072531788288,38.8794359329397,14979.7553906015,0.0,1.0
2023-04-06,43.065,43.14,43.06,43.095,16432,38.85687882228,38.9245501542589,38.8523674001481,38.8839473550716,18211.55227718,0.0,1.0
2023-04-10,42.77,42.88,42.7,42.88,29840,38.5907049164964,38.6899562033988,38.5275450066494,38.6899562033988,33071.6114867971,0.0,1.0
2023-04-11,42.78,42.83,42.7,42.83,19260,38.5997277607602,38.6448419820795,38.5275450066494,38.6448419820795,21345.8189422156,0.0,1.0
2023-04-12,42.87,42.94,42.76,42.9,447053,38.6809333591349,38.7440932689819,38.5816820722325,38.7080018919265,495467.93331123,0.0,1.0
2023-04-13,42.77,42.96,42.77,42.94,45067,38.5907049164964,38.7621389575096,38.5907049164964,38.7440932689819,49947.6647076235,0.0,1.0
2023-04-14,42.62,42.689,42.58,42.63,37080,38.4553622525386,38.5176198779592,38.4192708754832,38.4643850968025,41095.6888046393,0.0,1.0
2023-04-17,42.38,42.51,42.36,42.5,40378,38.2388139902061,38.3561109656362,38.2207683016784,38.3470881213724,44750.8555165515,0.0,1.0
2023-04-18,42.435,42.5,42.37,42.37,32450,38.2884396336573,38.3470881213724,38.2297911459423,38.2297911459423,35964.2691939198,0.0,1.0
2023-04-19,42.36,42.39,42.305,42.39,16118,38.2207683016784,38.24783683447,38.1711426582273,38.24783683447,17863.5467139476,0.0,1.0
2023-04-20,42.53,42.55,42.52,42.548,9207,38.3741566541639,38.3922023426916,38.3651338099001,38.3903977738389,10204.0994289189,0.0,1.0
2023-04-21,42.49,42.61,42.4679,42.61,25657,38.3380652771085,38.4463394082747,38.3181247912854,38.4463394082747,28435.6010695963,0.0,1.0
2023-04-24,42.62,42.6699,42.58,42.59,28563,38.4553622525386,38.5003862454152,38.4192708754832,38.428293719747,31656.314976454,0.0,1.0
2023-04-25,42.905,42.94,42.85,42.88,25783,38.7125133140584,38.7440932689819,38.6628876706072,38.6899562033988,28575.2466140781,0.0,1.0
2023-04-26,42.76,42.9499,42.7448,42.9499,11909,38.5816820722325,38.7530258848031,38.5679673489515,38.7530258848031,13198.7205494728,0.0,1.0
2023-04-27,42.59,42.7,42.585,42.7,33137,38.428293719747,38.5275450066494,38.4237822976151,38.5275450066494,36725.6699007372,0.0,1.0
2023-04-28,42.83,42.83,42.77,42.77,34666,38.6448419820795,38.6448419820795,38.5907049164964,38.5907049164964,38420.2575000439,0.0,1.0
2023-05-01,42.31,42.61,42.31,42.61,17304,38.2718376002118,38.5432049195232,38.2718376002118,38.5432049195232,19129.7906217063,0.1066,1.0
2023-05-02,42.715,42.715,42.33,42.33,61090,38.6381834812822,38.6381834812822,38.2899287548326,38.2899287548326,67535.7668215464,0.0,1.0
2023-05-03,42.88,42.91,42.77,42.87,23722,38.7874355069034,38.8145722388346,38.6879341564893,38.778389929593,26224.97070782,0.0,1.0
2023-05-04,42.85,42.995,42.75,42.75,47226,38.7602987749723,38.8914596459728,38.6698430018685,38.6698430018685,52208.9396613906,0.0,1.0
2023-05-05,42.72,42.72,42.6,42.72,14419,38.6427062699374,38.6427062699374,38.5341593422128,38.6427062699374,15940.3866721211,0.0,1.0
2023-05-08,42.49,42.58,42.48,42.56,19011,38.4346579917987,38.5160681875921,38.4256124144883,38.4979770329713,21016.9006882373,0.0,1.0
2023-05-09,42.46,42.5,42.45,42.4585,16388,38.4075212598675,38.443703569109,38.3984756825571,38.406164423271,18117.1410488051,0.0,1.0
2023-05-10,42.7,42.72,42.61,42.65,96031,38.6246151153166,38.6427062699374,38.5432049195232,38.5793872287647,106163.483772138,0.0,1.0
2023-05-11,42.815,42.92,42.79,42.92,15222,38.728639254386,38.8236178161449,38.70602531111,38.8236178161449,16828.1133173609,0.0,1.0
2023-05-12,42.6,42.875,42.595,42.8,23618,38.5341593422128,38.7829127182482,38.5296365535576,38.7150708884204,26109.9973938662,0.0,1.0
2023-05-15,42.48,42.51,42.45,42.51,17006,38.4256124144883,38.4527491464194,38.3984756825571,38.4527491464194,18800.3478567232,0.0,1.0
2023-05-16,42.38,42.4095,42.3,42.36,39456,38.3351566413845,38.3618410944501,38.2627920229015,38.3170654867637,43619.1064938768,0.0,1.0
2023-05-17,42.33,42.385,42.3,42.38,21341,38.2899287548326,38.3396794300397,38.2627920229015,38.3351566413845,23592.7451258573,0.0,1.0
2023-05-18,42.11,42.26,42.11,42.26,12646,38.0909260540043,38.2266097136599,38.0909260540043,38.2266097136599,13980.3127717347,0.0,1.0
2023-05-19,42.03,42.13,41.9946,42.07,14550,38.0185614355212,38.109017208625,37.9865400918425,38.0547437447628,16085.2088271976,0.0,1.0
2023-05-22,41.98,42.07,41.975,42.05,28067,37.9733335489693,38.0547437447628,37.9688107603142,38.036652590142,31028.4231032959,0.0,1.0
2023-05-23,42.01,42.0627,41.91,41.91,13667,38.0004702809005,38.0481404733262,37.9100145077967,37.9100145077967,15109.041171224,0.0,1.0
2023-05-24,41.91,42.09,41.91,42.09,48428,37.9100145077967,38.0728348993835,37.9100145077967,38.0728348993835,53537.7658476649,0.0,1.0
2023-05-25,41.74,41.87,41.7,41.86,69887,37.7562396935203,37.8738321985552,37.7200573842787,37.8647866212448,77260.9614643544,0.0,1.0
2023-05-26,41.72,41.79,41.67,41.75,82420,37.7381485388995,37.8014675800721,37.6929206523476,37.7652852708306,91116.3513084278,0.0,1.0
2023-05-30,42.03,42.03,41.8676,41.93,29258,38.0185614355212,38.0185614355212,37.8716612600007,37.9281056624175,32345.0886505943,0.0,1.0
2023-05-31,42.23,42.289,42.09,42.12,18074,38.1994729817288,38.25284188786,38.0728348993835,38.0999716313146,19981.0353500185,0.0,1.0
2023-06-01,42.22,42.27,42.16,42.18,21315,38.3075676305878,38.35293424313,38.2531276955373,38.2712743405541,23491.9457345403,0.1295,1.0
2023-06-02,42.005,42.15,42.0,42.14,38050,38.1124911966566,38.2440543730288,38.1079545354024,38.2349810505204,41936.1264461298,0.0,1.0
2023-06-05,41.99,42.09,41.88,41.94,19452,38.098881212894,38.1896144379783,37.9990746653012,38.0535146003518,21438.6736302264,0.0,1.0
2023-06-06,42.02,42.04,41.92,42.04,25966,38.1261011804193,38.1442478254361,38.035367955335,38.1442478254361,28617.9621366677,0.0,1.0
2023-06-07,41.76,42.05,41.76,41.99,97900,37.8901947952001,38.1533211479445,37.8901947952001,38.098881212894,107898.732695824,0.0,1.0
2023-06-08,42.01,42.0308,41.9,41.9,55505,38.1170278579108,38.1359003687284,38.0172213103181,38.0172213103181,61173.8422704976,0.0,1.0
2023-06-09,41.95,41.9938,41.9,41.9,25277,38.0625879228603,38.1023290754472,38.0172213103181,38.0172213103181,27858.5931190229,0.0,1.0
2023-06-12,41.99,42.0,41.85,42.0,20771,38.098881212894,38.1079545354024,37.971854697776,38.1079545354024,22892.3858715522,0.0,1.0
2023-06-13,41.82,42.07,41.82,42.06,36026,37.9446347302507,38.1714677929614,37.9446347302507,38.162394470453,39705.4110735419,0.0,1.0
2023-06-14,41.9,41.96,41.84,41.95,319599,38.0172213103181,38.0716612453687,37.9627813752675,38.0625879228603,352240.317373368,0.0,1.0
2023-06-15,42.17,42.17,42.02,42.06,95289,38.2622010180457,38.2622010180457,38.1261011804193,38.162394470453,105021.065779902,0.0,1.0
2023-06-16,42.07,42.0749,41.97,42.05,85502,38.1714677929614,38.1759137209905,38.0807345678771,38.1533211479445,94234.4989066226,0.0,1.0
2023-06-20,42.15,42.19,42.09,42.09,101127,38.2440543730288,38.2803476630625,38.1896144379783,38.1896144379783,111455.312986012,0.0,1.0
2023-06-21,42.175,42.2,41.986,42.06,53301,38.2667376792999,38.289420985571,38.0952518838906,38.162394470453,58744.7431197152,0.0,1.0
2023-06-22,42.0,42.105,41.92,42.1,55548,38.1079545354024,38.2032244217409,38.035367955335,38.1986877604867,61221.2339508441,0.0,1.0
2023-06-23,42.09,42.18,42.0401,42.18,7907,38.1896144379783,38.2712743405541,38.1443385586612,38.2712743405541,8714.55852324699,0.0,1.0
2023-06-26,42.145,42.19,42.08,42.19,43118,38.2395177117746,38.2803476630625,38.1805411154698,38.2803476630625,47521.731934408,0.0,1.0
2023-06-27,42.09,42.22,42.03,42.16,39329,38.1896144379783,38.3075676305878,38.1351745029277,38.2531276955373,43345.7534034123,0.0,1.0
2023-06-28,42.215,42.23,42.05,42.15,78271,38.3030309693336,38.3166409530963,38.1533211479445,38.2440543730288,86264.9816837064,0.0,1.0
2023-06-29,41.88,41.93,41.82,41.93,49944,37.9990746653012,38.0444412778434,37.9446347302507,38.0444412778434,55044.8856563866,0.0,1.0
2023-06-30,42.0,42.02,41.895,41.93,40563,38.1079545354024,38.1261011804193,38.0126846490639,38.0444412778434,44705.7844161462,0.0,1.0
2023-07-03,41.797,42.13,41.78,42.13,21255,38.0308312940807,38.3338259305601,38.0153630994256,38.3338259305601,23359.8689476523,0.118,1.0
2023-07-05,41.6,41.83,41.5736,41.83,47541,37.8515822148422,38.0608577895877,37.8275610184366,38.0608577895877,52248.9545819966,0.0,1.0
2023-07-06,41.27,41.42,41.26,41.42,690594,37.5513172597725,37.6878013302587,37.5422183217401,37.6878013302587,758983.078618443,0.0,1.0
2023-07-07,41.3,41.39,41.0553,41.2,187877,37.5786140738698,37.6605045161615,37.3559630602166,37.4876246935456,206482.338192334,0.0,1.0
2023-07-10,41.47,41.47,41.3289,41.36,124792,37.7332960204208,37.7332960204208,37.6049100047834,37.6332077020643,137150.071311006,0.0,1.0
2023-07-11,41.515,41.55,41.4604,41.47,121562,37.7742412415667,37.8060875246801,37.7245610399097,37.7332960204208,133600.206493272,0.0,1.0
2023-07-12,41.84,41.91,41.69,41.69,95561,38.0699567276201,38.133649293847,37.9334726571339,37.9334726571339,105024.344225199,0.0,1.0
2023-07-13,42.13,42.16,42.03,42.03,39934,38.3338259305601,38.3611227446574,38.242836550236,38.242836550236,43888.6382759608,0.0,1.0
2023-07-14,41.955,42.4,41.955,42.4,33174,38.1745945149929,38.5794972574353,38.1745945149929,38.5794972574353,36459.199833894,0.0,1.0
2023-07-17,41.99,42.005,41.92,41.99,46865,38.2064407981063,38.220089205155,38.1427482318794,38.2064407981063,51506.01073779,0.0,1.0
2023-07-18,42.02,42.16,42.02,42.13,313085,38.2337376122036,38.3611227446574,38.2337376122036,38.3338259305601,344089.60571516,0.0,1.0
2023-07-19,42.15,42.2362,42.08,42.13,227940,38.352023806625,38.4304566524644,38.2883312403981,38.3338259305601,250512.751255133,0.0,1.0
2023-07-20,41.95,42.01,41.89,42.01,166948,38.1700450459767,38.2246386741712,38.1154514177822,38.2246386741712,183480.752814521,0.0,1.0
2023-07-21,41.98,42.04,41.95,42.02,105236,38.1973418600739,38.2519354882684,38.1700450459767,38.2337376122036,115657.453238068,0.0,1.0
2023-07-24,41.93,42.05,41.92,42.05,32820,38.1518471699119,38.2610344263008,38.1427482318794,38.2610344263008,36070.1434421053,0.0,1.0
2023-07-25,41.87,41.955,41.815,41.82,25114,38.0972535417174,38.1745945149929,38.0472093825391,38.0517588515553,27601.0232298913,0.0,1.0
2023-07-26,41.99,42.0099,41.88,41.95,64340,38.2064407981063,38.2245476847908,38.1063524797498,38.1700450459767,70711.5487222748,0.0,1.0
2023-07-27,41.65,41.93,41.64,41.9,68369,37.8970769050043,38.1518471699119,37.8879779669718,38.1245503558146,75139.5379949206,0.0,1.0
2023-07-28,41.77,41.91,41.71,41.91,134230,38.0062641613932,38.133649293847,37.9516705331987,38.133649293847,147522.710366661,0.0,1.0
2023-07-31,41.8135,41.9,41.8034,41.84,52354,38.0458445418342,38.1245503558146,38.0366546144215,38.0699567276201,57538.5828692256,0.0,1.0
2023-08-01,41.49,41.69,41.45,41.69,122248,37.859680269691,38.0421805361152,37.8231802164062,38.0421805361152,133970.215381362,0.1189,1.0
2023-08-02,41.37,41.38,41.23,41.37,158067,37.7501801098365,37.7593051231578,37.6224299233396,37.7501801098365,173223.856706741,0.0,1.0
2023-08-03,41.09,41.16,41.0437,41.16,267515,37.4946797368427,37.5585548300912,37.4524309251655,37.5585548300912,293166.695305813,0.0,1.0
2023-08-04,41.47,41.47,41.22,41.23,137983,37.8414302430486,37.8414302430486,37.6133049100184,37.6224299233396,151214.025824279,0.0,1.0
2023-08-07,41.35,41.5,41.33,41.5,88879,37.7319300831941,37.8688052830123,37.7136800565517,37.8688052830123,97401.5016432176,0.0,1.0
2023-08-08,41.53,41.59,41.49,41.56,69112,37.8961803229759,37.9509304029031,37.859680269691,37.9235553629395,75739.0675138789,0.0,1.0
2023-08-09,41.56,41.605,41.53,41.54,55890,37.9235553629395,37.9646179228849,37.8961803229759,37.9053053362971,61249.2256532974,0.0,1.0
2023-08-10,41.33,41.6125,41.33,41.58,74493,37.7136800565517,37.9714616828758,37.7136800565517,37.9418053895819,81636.0452064965,0.0,1.0
2023-08-11,41.195,41.53,41.19,41.19,281710,37.5904923767154,37.8961803229759,37.5859298700548,37.5859298700548,308722.83697961,0.0,1.0
2023-08-14,41.1355,41.1999,41.09,41.1,66989,37.5361985474542,37.5949636332428,37.4946797368427,37.5038047501639,73412.4955678788,0.0,1.0
2023-08-15,41.05,41.23,40.9,41.23,81778,37.4581796835579,37.6224299233396,37.3213044837398,37.6224299233396,89619.5951954797,0.0,1.0
2023-08-16,40.94,41.1189,40.93,41.06,71765,37.3578045370246,37.521051025341,37.3486795237034,37.4673046968791,78646.4605297708,0.0,1.0
2023-08-17,40.875,40.94,40.81,40.94,49958,37.2984919504368,37.3578045370246,37.2391793638489,37.3578045370246,54748.4132257547,0.0,1.0
2023-08-18,40.98,41.015,40.9065,40.94,80578,37.3943045903094,37.4262421369337,37.3272357423986,37.3578045370246,88304.5286221401,0.0,1.0
2023-08-21,40.77,40.83,40.7001,40.83,30715,37.2026793105641,37.2574293904913,37.1388954674488,37.2574293904913,33660.2248334412,0.0,1.0
2023-08-22,40.81,40.8391,40.73,40.77,25636,37.2391793638489,37.2657331526136,37.1661792572793,37.2026793105641,28094.2055617809,0.0,1.0
2023-08-23,41.16,41.17,41.018,41.02,38519,37.5585548300912,37.5676798434124,37.42897964093,37.4308046435943,42212.5411153939,0.0,1.0
2023-08-24,41.07,41.17,41.0,41.09,121702,37.4764297102003,37.5676798434124,37.4125546169519,37.4946797368427,133371.860090492,0.0,1.0
2023-08-25,41.07,41.145,40.97,40.99,67705,37.4764297102003,37.5448673101094,37.3851795769882,37.4034296036307,74197.1519566381,0.0,1.0
2023-08-28,41.1202,41.16,41.07,41.16,103263,37.5222372770728,37.5585548300912,37.4764297102003,37.5585548300912,113164.766302316,0.0,1.0
2023-08-29,41.39,41.405,41.1099,41.11,38321,37.768430136479,37.7821176564608,37.5128385133519,37.5129297634851,41995.5551307928,0.0,1.0
2023-08-30,41.36,41.42,41.36,41.405,34352,37.7410550965153,37.7958051764426,37.7410550965153,37.7821176564608,37645.9724394717,0.0,1.0
2023-08-31,41.4551,41.515,41.4252,41.5,65843,37.8278339732,37.8824928029941,37.8005501833696,37.8688052830123,72156.6069903394,0.0,1.0
2023-09-01,41.13,41.34,41.1,41.34,28566,37.6458812075752,37.838092125484,37.6184225050167,37.838092125484,31209.7775988195,0.1257,1.0
2023-09-05,40.89,41.04,40.88,41.04,28615,37.4262115871079,37.5635050998999,37.4170586862551,37.5635050998999,31263.3125390401,0.0,1.0
2023-09-06,40.85,41.0,40.7901,41.0,60750,37.3895999836967,37.5268934964887,37.3347741075884,37.5268934964887,66372.4003755614,0.0,1.0
2023-09-07,40.97,40.98,40.8601,40.9,37187,37.4994347939303,37.5085876947831,37.398844413558,37.4353644879607,40628.6494282469,0.0,1.0
2023-09-08,41.01,41.09,40.97,41.06,31862,37.5360463973415,37.6092696041639,37.4994347939303,37.5818109016055,34810.8217410064,0.0,1.0
2023-09-11,40.93,40.9799,40.91,40.92,42887,37.4628231905191,37.5084961657746,37.4445173888135,37.4536702896663,46856.1832906453,0.0,1.0
2023-09-12,40.98,40.99,40.92,40.9401,71218,37.5085876947831,37.5177405956359,37.4536702896663,37.4720676203804,77809.211686366,0.0,1.0
2023-09-13,41.03,41.0668,40.95,40.95,12277,37.5543521990471,37.5880348741854,37.4811289922247,37.4811289922247,13413.2338997657,0.0,1.0
2023-09-14,40.98,41.07,40.96,41.07,69595,37.5085876947831,37.5909638024583,37.4902818930775,37.5909638024583,76036.0033602831,0.0,1.0
2023-09-15,40.87,40.9399,40.87,40.91,17924,37.4079057854023,37.4718845623634,37.4079057854023,37.4445173888135,19582.8626227418,0.0,1.0
2023-09-18,40.95,40.95,40.84,40.84,382639,37.4811289922247,37.4811289922247,37.3804470828439,37.3804470828439,418052.163083201,0.0,1.0
2023-09-19,40.83,40.9284,40.82,40.88,35241,37.3712941819911,37.4613587263827,37.3621412811383,37.4170586862551,38502.5475166281,0.0,1.0
2023-09-20,40.805,40.96,40.805,40.9,116255,37.3484119298591,37.4902818930775,37.3484119298591,37.4353644879607,127014.377047916,0.0,1.0
2023-09-21,40.5305,40.58,40.52,40.58,35028,37.0971648014497,37.142471660671,37.0875542555542,37.142471660671,38269.8344091385,0.0,1.0
2023-09-22,40.6785,40.7,40.59,40.6,22240,37.2326277340711,37.2523064709047,37.1516245615238,37.1607774623766,24298.3075613578,0.0,1.0
2023-09-25,40.4,40.5,40.4,40.5,40375,36.9777194453206,37.0692484538486,36.9777194453206,37.0692484538486,44111.6981919883,0.0,1.0
2023-09-26,40.35,40.47,40.33,40.45,75029,36.9319549410566,37.0417897512902,36.913649139351,37.0234839495846,81972.9189757694,0.0,1.0
2023-09-27,40.2,40.45,40.1201,40.44,37281,36.7946614282646,37.0234839495846,36.7215297504507,37.0143310487318,40731.3491094864,0.0,1.0
2023-09-28,40.32,40.32,40.08,40.12,161069,36.9044962384982,36.9044962384982,36.6848266180309,36.7214382214421,175975.903803972,0.0,1.0
2023-09-29,40.295,40.49,40.2401,40.47,423495,36.8816139863662,37.0600955529958,36.8313645606843,37.0417897512902,462689.377729191,0.0,1.0
2023-10-02,39.92,40.02,39.86,40.01,45951,36.6472081955259,36.7390098192622,36.5921272212841,36.7298296568886,50054.6702006062,0.1189,1.0
2023-10-03,39.57,39.905,39.5462,39.83,45377,36.3259025124489,36.6334379519655,36.3040537259997,36.5645867341632,49429.4089289222,0.0,1.0
2023-10-04,39.8,40.1024,39.63,39.69,51615,36.5370462470424,36.8146543572209,36.3809834866907,36.4360644609324,56224.4957107415,0.0,1.0
2023-10-05,39.86,39.9,39.82,39.9,51580,36.5921272212841,36.6288478707786,36.5554065717896,36.6288478707786,56186.3700234438,0.0,1.0
2023-10-06,39.69,39.7596,39.5271,39.53,34572,36.4360644609324,36.4999583910529,36.286519615866,36.2891818629544,37659.4646074157,0.0,1.0
2023-10-09,40.1,40.1,39.86,39.95,30938,36.8124511182512,36.8124511182512,36.5921272212841,36.6747486826468,33700.9289605526,0.0,1.0
2023-10-10,40.065,40.15,39.95,39.97,56839,36.7803205499435,36.8583519301194,36.6747486826468,36.693109007394,61915.0268662761,0.0,1.0
2023-10-11,40.23,40.277,40.1542,40.19,55042,36.9317932291084,36.9749399922645,36.8622075983163,36.8950725796139,59957.5451498719,0.0,1.0
2023-10-12,39.87,40.1451,39.87,40.14,224077,36.6013073836578,36.8538536505563,36.6013073836578,36.8491717677457,244088.275217976,0.0,1.0
2023-10-13,40.09,40.44,40.04,40.44,206368,36.8032709558776,37.1245766389546,36.7573701440094,37.1245766389546,224797.766750641,0.0,1.0
2023-10-16,39.87,39.96,39.85,39.96,26903,36.6013073836578,36.6839288450204,36.5829470589105,36.6839288450204,29305.5818677919,0.0,1.0
2023-10-17,39.61,39.68,39.434,39.65,44622,36.3626231619434,36.4268842985588,36.2010523041675,36.3993438114379,48606.9833886411,0.0,1.0
2023-10-18,39.432,39.56,39.38,39.52,37872,36.1992162716928,36.3167223500753,36.15147942735,36.2800017005808,41254.1722669225,0.0,1.0
2023-10-19,39.255,39.44,39.22,39.35,50643,36.0367273976796,36.2065604015917,36.0045968293719,36.1239389402291,55165.6909092141,0.0,1.0
2023-10-20,39.39,39.43,39.3441,39.36,46925,36.1606595897236,36.1973802392181,36.1185226444286,36.1331191026027,51115.6536128363,0.0,1.0
2023-10-23,39.53,39.6,39.23,39.23,40204,36.2891818629544,36.3534429995698,36.0137769917455,36.0137769917455,43794.4323463073,0.0,1.0
2023-10-24,39.68,39.88,39.5131,39.88,31248,36.4268842985588,36.6104875460314,36.273667388543,36.6104875460314,34038.613619476,0.0,1.0
2023-10-25,39.37,39.57,39.36,39.57,51548,36.1422992649763,36.3259025124489,36.1331191026027,36.3259025124489,56151.5122522001,0.0,1.0
2023-10-26,39.62,39.645,39.38,39.38,39800,36.371803324317,36.3947537302511,36.15147942735,36.15147942735,43354.3529843557,0.0,1.0
2023-10-27,39.62,39.63,39.56,39.61,34058,36.371803324317,36.3809834866907,36.3167223500753,36.3626231619434,37099.5616568137,0.0,1.0
2023-10-30,39.52,39.58,39.5,39.52,97667,36.2800017005808,36.3350826748225,36.2616413758335,36.2800017005808,106389.185751836,0.0,1.0
2023-10-31,39.52,39.6,39.48,39.58,35578,36.2800017005808,36.3534429995698,36.2432810510862,36.3350826748225,38755.3057908895,0.0,1.0
2023-11-01,39.76,39.76,39.4402,39.46,672077,36.6260938220666,36.6260938220666,36.331500642884,36.3497399954413,729583.166848674,0.137,1.0
2023-11-02,40.01,40.16,39.9162,40.05,50734,36.8563886775876,36.9945655909002,36.7699820477961,36.893235854471,55075.0470361293,0.0,1.0
2023-11-03,40.26,40.43,40.26,40.42,54862,37.0866835331086,37.243284034863,37.0866835331086,37.2340722406421,59556.2587317406,0.0,1.0
2023-11-06,40.06,40.16,40.0501,40.16,34752,36.9024476486918,36.9945655909002,36.8933279724132,36.9945655909002,37725.5496235181,0.0,1.0
2023-11-07,40.28,40.3174,40.18,40.18,26175,37.1051071215503,37.1395592319363,37.0129891793419,37.0129891793419,28414.659915849,0.0,1.0
2023-11-08,40.43,40.45,40.28,40.28,48742,37.243284034863,37.2617076233046,37.1051071215503,37.1051071215503,52912.6018574331,0.0,1.0
2023-11-09,40.07,40.39,40.07,40.39,32156,36.9116594429127,37.2064368579796,36.9116594429127,37.2064368579796,34907.4232761811,0.0,1.0
2023-11-10,40.15,40.27,40.141,40.27,137720,36.9853537966794,37.0958953273295,36.9770631818806,37.0958953273295,149503.990968891,0.0,1.0
2023-11-13,40.18,40.18,40.0006,40.05,917078,37.0129891793419,37.0129891793419,36.84772959102,36.893235854471,995547.640355568,0.0,1.0
2023-11-14,40.69,40.71,40.5901,40.71,21614,37.4827906846048,37.5012142730465,37.3907648603386,37.5012142730465,23463.398640732,0.0,1.0
2023-11-15,40.44,40.53,40.395,40.5,41825,37.2524958290838,37.3354019770714,37.21104275509,37.3077665944088,45403.7497986776,0.0,1.0
2023-11-16,40.65,40.69,40.56,40.63,121314,37.4459435077215,37.4827906846048,37.3630373597339,37.4275199192798,131694.214060413,0.0,1.0
2023-11-17,40.69,40.7299,40.62,40.6815,78108,37.4827906846048,37.519545743546,37.4183081250589,37.4749606595171,84791.2992056213,0.0,1.0
2023-11-20,40.77,40.781,40.64,40.64,35812,37.5564850383716,37.5666180120145,37.4367317135006,37.4367317135006,38876.2483631856,0.0,1.0
2023-11-21,40.85,40.86,40.7501,40.78,36991,37.6301793921383,37.6393911863591,37.5381535678721,37.5656968325924,40156.1293198537,0.0,1.0
2023-11-22,40.87,41.0,40.8104,41.0,45998,37.64860298058,37.7683563054509,37.5937006870238,37.7683563054509,49933.8119124822,0.0,1.0
2023-11-24,40.71,40.77,40.71,40.77,13949,37.5012142730465,37.5564850383716,37.5012142730465,37.5564850383716,15142.5440751166,0.0,1.0
2023-11-27,40.91,40.927,40.79,40.79,57000,37.6854501574634,37.7011102076388,37.5749086268133,37.5749086268133,61877.1963783531,0.0,1.0
2023-11-28,41.09,41.1,40.88,40.88,29872,37.8512624534385,37.8604742476593,37.6578147748008,37.6578147748008,32427.993161652,0.0,1.0
2023-11-29,41.319,41.33,41.2033,41.28,23920,38.0622125410958,38.0723455147387,37.9556320819606,38.0262865436345,25966.7111819335,0.0,1.0
2023-11-30,41.17,41.24,41.11,41.24,101090,37.9249568072052,37.9894393667511,37.8696860418802,37.9894393667511,109739.750559434,0.0,1.0
2023-12-01,41.38,41.3899,41.01,41.01,32544,38.2391711080781,38.2483196772896,37.8972548850238,37.8972548850238,35217.0478851074,0.1311,1.0
2023-12-04,41.2293,41.2858,41.16,41.24,96581,38.099909554526,38.1521210858843,38.0358695700458,38.1097974020576,104513.818270389,0.0,1.0
2023-12-05,41.47,41.5,41.3601,41.44,83296,38.3223399190914,38.3500628560958,38.2207815598652,38.294616982087,90137.6358357269,0.0,1.0
2023-12-06,41.63,41.66,41.525,41.56,44094,38.4701955831149,38.4979185201193,38.3731653035994,38.4055087301046,47715.7236186677,0.0,1.0
2023-12-07,41.625,41.685,41.53,41.59,61798,38.4655750936141,38.5210209676229,38.3777857931002,38.433231667109,66873.8669248975,0.0,1.0
2023-12-08,41.42,41.47,41.3472,41.42,43160,38.276135024084,38.3223399190914,38.2088606969533,38.276135024084,46705.0081957114,0.0,1.0
2023-12-11,41.44,41.4627,41.35,41.43,128153,38.294616982087,38.3155940044203,38.2114481710737,38.2853760030855,138679.029548308,0.0,1.0
2023-12-12,41.53,41.5678,41.42,41.49,211411,38.3777857931002,38.4127166937257,38.276135024084,38.3408218770943,228775.544199804,0.0,1.0
2023-12-13,42.05,42.0886,41.6046,41.61,160490,38.8583167011766,38.8939868801222,38.4467234964511,38.4517136251119,173672.075192996,0.0,1.0
2023-12-14,42.38,42.43,42.28,42.31,162436,39.163269008225,39.2094739032324,39.0708592182103,39.0985821552147,175777.912680227,0.0,1.0
2023-12-15,42.36,42.4188,42.294,42.38,43864,39.1447870502221,39.1991240067507,39.0837965888124,39.163269008225,47466.8322404236,0.0,1.0
2023-12-18,42.23,42.44,42.1936,42.44,26214659,39.024654323203,39.2187148822338,38.9910171596377,39.2187148822338,28367837.4291654,0.0,1.0
2023-12-19,42.3,42.3561,42.28,42.32,56884,39.0893411762133,39.1411830684115,39.0708592182103,39.1078231342162,61556.2485218917,0.0,1.0
2023-12-20,42.44,42.44,42.29,42.3,456915,39.2187148822338,39.2187148822338,39.0801001972118,39.0893411762133,494444.365610368,0.0,1.0
2023-12-21,42.41,42.5,42.33,42.45,632760,39.1909919452294,39.2741607562427,39.1170641132177,39.2279558612353,684732.645642223,0.0,1.0
2023-12-22,42.41,42.5,42.3421,42.5,113884,39.1909919452294,39.2741607562427,39.1282456978095,39.2741607562427,123238.024869333,0.0,1.0
2023-12-26,42.43,42.43,42.35,42.39,99532,39.2094739032324,39.2094739032324,39.1355460712206,39.1725099872265,107707.202866903,0.0,1.0
2023-12-27,42.65,42.65,42.46,42.48,40492,39.4939112368976,39.4939112368976,39.3179711868387,39.3364911921081,43727.8493295075,0.0878,1.0
2023-12-28,42.56,42.6,42.49,42.59,159912,39.4105712131855,39.4476112237242,39.3457511947428,39.4383512210895,172691.095573945,0.0,1.0
2023-12-29,42.49,42.55,42.43,42.47,122075,39.3457511947428,39.4013112105508,39.2901911789347,39.3272311894734,131830.416055014,0.0,1.0
2024-01-02,42.34,42.3797,42.3031,42.35,73211,39.2068511552226,39.2436133656823,39.1726817455006,39.2161111578573,79061.5325808202,0.0,1.0
2024-01-03,42.31,42.3499,42.13,42.19,129716,39.1790711473186,39.2160185578309,39.0123910998944,39.0679511157024,140082.033577655,0.0,1.0
2024-01-04,42.13,42.18,42.0849,42.14,181752,39.0123910998944,39.0586911130678,38.970628488012,39.0216511025291,196276.402038344,0.0,1.0
2024-01-05,42.03,42.215,41.9601,42.01,295131,38.9197910735476,39.0911011222891,38.8550636551312,38.9012710682783,318715.892039585,0.0,1.0
2024-01-08,42.18,42.23,42.02,42.04,121798,39.0586911130678,39.1049911262412,38.9105310709129,38.9290510761823,131531.28007101,0.0,1.0
2024-01-09,42.1998,42.23,42.11,42.23,96909,39.0770259182844,39.1049911262412,38.993871094625,39.1049911262412,104653.317955973,0.0,1.0
2024-01-10,42.18,42.29,42.15,42.29,56757,39.0586911130678,39.1605511420492,39.0309111051637,39.1605511420492,61292.6391483467,0.0,1.0
2024-01-11,42.35,42.35,42.1337,42.16,56299,39.2161111578573,39.2161111578573,39.0158173008692,39.0401711077984,60798.0388571061,0.0,1.0
2024-01-12,42.39,42.53,42.3629,42.43,191734,39.253151168396,39.3827912052815,39.228056561256,39.2901911789347,207056.09659547,0.0,1.0
2024-01-16,42.11,42.45,42.08,42.45,122000,38.993871094625,39.3087111842041,38.966091086721,39.3087111842041,131749.42255754,0.0,1.0
2024-01-17,42.0184,42.04,41.97,42.02,71195,38.9090494704914,38.9290510761823,38.8642310577396,38.9105310709129,76884.4273687218,0.0,1.0
2024-01-18,41.92,42.02,41.905,42.02,92083,38.8179310445662,38.9105310709129,38.8040410406142,38.9105310709129,99441.656371852,0.0,1.0
2024-01-19,41.92,41.94,41.77,41.87,135562,38.8179310445662,38.8364510498355,38.679031005046,38.7716310313928,146395.20672742,0.0,1.0
2024-01-22,42.01,42.1,42.005,42.08,528773,38.9012710682783,38.9846110919904,38.8966410669609,38.966091086721,571028.995196869,0.0,1.0
2024-01-23,41.93,41.97,41.855,41.97,160891,38.8271910472008,38.8642310577396,38.7577410274408,38.8642310577396,173748.330694305,0.0,1.0
2024-01-24,41.83,42.0499,41.8,42.01,142726,38.7345910208541,38.9382184787906,38.70681101295,38.9012710682783,154131.705606127,0.0,1.0
2024-01-25,42.01,42.01,41.9105,41.95,60136,38.9012710682783,38.9012710682783,38.8091340420632,38.8457110524702,64941.6661878707,0.0,1.0
2024-01-26,41.94,42.0055,41.9238,42.0,69143,38.8364510498355,38.8971040670927,38.8214498455673,38.8920110656436,74668.445277836,0.0,1.0
2024-01-29,42.14,42.14,42.02,42.07,144204,39.0216511025291,39.0216511025291,38.9105310709129,38.9568310840863,155727.817463012,0.0,1.0
2024-01-30,42.2,42.2,42.06,42.19,120166,39.0772111183371,39.0772111183371,38.9475710814516,39.0679511157024,129768.861565978,0.0,1.0
2024-01-31,42.39,42.44,42.32,42.36,73658,39.253151168396,39.2994511815694,39.1883311499532,39.225371160492,79544.2538257646,0.0,1.0
2024-02-01,42.45,42.59,42.4,42.59,94087,39.4437220226176,39.5738073249302,39.3972629860775,39.5738073249302,101258.018898668,0.1458,1.0
2024-02-02,42.1,42.13,42.0,42.12,42665,39.1185087668363,39.1463841887605,39.025590693756,39.1370923814524,45916.7937792856,0.0,1.0
2024-02-05,41.74,41.87,41.72,41.86,202232,38.784003703747,38.9047971987515,38.7654200891309,38.8955053914435,217645.494892124,0.0,1.0
2024-02-06,41.98,41.98,41.8091,41.82,110425,39.0070070791399,39.0070070791399,38.8482100922455,38.8583381622113,118841.250511605,0.0,1.0
2024-02-07,41.88,41.985,41.88,41.93,122282,38.9140890060595,39.0116529827939,38.9140890060595,38.9605480425997,131601.954222867,0.0,1.0
2024-02-08,41.8,41.82,41.73,41.81,230640,38.8397545475952,38.8583381622113,38.774711896439,38.8490463549033,248218.66441473,0.0,1.0
2024-02-09,41.75,41.7899,41.729,41.74,170076,38.793295511055,38.8303698222141,38.7737827157082,38.784003703747,183038.664451091,0.0,1.0
2024-02-12,41.8,41.885,41.7229,41.81,329210,38.8397545475952,38.9187349097135,38.7681147132503,38.8490463549033,354301.36364886,0.0,1.0
2024-02-13,41.39,41.66,41.39,41.56,247401,38.4587904479657,38.7096692452827,38.4587904479657,38.6167511722023,266257.135773797,0.0,1.0
2024-02-14,41.58,41.58,41.42,41.43,78110,38.6353347868184,38.6353347868184,38.4866658698898,38.4959576771979,84063.3015844369,0.0,1.0
2024-02-15,41.69,41.71,41.59,41.68,47773,38.7375446672068,38.7561282818229,38.6446265941265,38.7282528598988,51414.1096734516,0.0,1.0
2024-02-16,41.52,41.54,41.46,41.49,59515,38.5795839429702,38.5981675575863,38.523833099122,38.5517085210461,64051.0484419121,0.0,1.0
2024-02-20,41.6,41.64,41.57,41.6,58089,38.6539184014345,38.6910856306666,38.6260429795104,38.6539184014345,62516.3631511759,0.0,1.0
2024-02-21,41.45,41.61,41.44,41.58,153064,38.5145412918139,38.6632102087425,38.5052494845059,38.6353347868184,164730.062651648,0.0,1.0
2024-02-22,41.45,41.495,41.42,41.45,84950,38.5145412918139,38.5563544247001,38.4866658698898,38.5145412918139,91424.62513888,0.0,1.0
2024-02-23,41.61,41.6578,41.46,41.46,82178,38.6632102087425,38.7076250476749,38.523833099122,38.523833099122,88441.3519089215,0.0,1.0
2024-02-26,41.52,41.65,41.465,41.65,167813,38.5795839429702,38.7003774379747,38.528479002776,38.7003774379747,180603.185620139,0.0,1.0
2024-02-27,41.49,41.56,41.46,41.53,83336,38.5517085210461,38.6167511722023,38.523833099122,38.5888757502782,89687.6110720858,0.0,1.0
2024-02-28,41.61,41.61,41.5,41.54,80954,38.6632102087425,38.6632102087425,38.5610003283541,38.5981675575863,87124.062430758,0.0,1.0
2024-02-29,41.625,41.71,41.6131,41.65,74709,38.6771479197046,38.7561282818229,38.666090669008,38.7003774379747,80403.0879281998,0.0,1.0
2024-03-01,41.69,41.69,41.41,41.46,125571,38.8664220345693,38.8664220345693,38.6053858587554,38.6519994615794,134693.514760472,0.1387,1.0
2024-03-04,41.59,41.63,41.5501,41.6,92777,38.7731948289215,38.8104857111806,38.735997173868,38.7825175494863,99517.0876948684,0.0,1.0
2024-03-05,41.84,41.8461,41.74,41.78,83394,39.006262843041,39.0119497025855,38.9130356373932,38.9503265196523,89452.4290635164,0.0,1.0
2024-03-06,41.88,41.94,41.8408,41.86,70108,39.0435537253001,39.0994900486888,39.0070086606862,39.0249082841706,75201.2242701515,0.0,1.0
2024-03-07,41.945,41.99,41.87,41.97,67914,39.1041514089712,39.1461036515127,39.0342310047353,39.1274582103831,72847.8339858941,0.0,1.0
2024-03-08,42.0,42.05,41.98,42.01,68601,39.1554263720775,39.2020399749014,39.1367809309479,39.1647490926423,73584.7433410831,0.0,1.0
2024-03-11,41.97,42.02,41.95,42.01,48147,39.1274582103831,39.1740718132071,39.1088127692536,39.1647490926423,51644.7958141009,0.0,1.0
2024-03-12,41.87,41.93,41.82,41.93,75449,39.0342310047353,39.090167328124,38.9876174019114,39.090167328124,80930.2386312355,0.0,1.0
2024-03-13,41.79,41.88,41.7813,41.83,55143,38.9596492402171,39.0435537253001,38.9515384733257,38.9969401224762,59149.0430468557,0.0,1.0
2024-03-14,41.54,41.71,41.54,41.71,68533,38.7265812260976,38.8850674756989,38.7265812260976,38.8850674756989,73511.8032593468,0.0,1.0
2024-03-15,41.515,41.55,41.48,41.51,53550,38.7032744246856,38.7359039466624,38.6706449027089,38.6986130644033,57440.3143673562,0.0,1.0
2024-03-18,41.47,41.51,41.44,41.51,106559,38.6613221821441,38.6986130644033,38.6333540204498,38.6986130644033,114300.326025604,0.0,1.0
2024-03-19,41.58,41.59,41.52,41.52,173389,38.7638721083567,38.7731948289215,38.707935784968,38.707935784968,185985.409296761,0.0,1.0
2024-03-20,41.68,41.685,41.57,41.65,89808,38.8570993140045,38.8617606742869,38.7545493877919,38.8291311523102,96332.3950084692,0.0,1.0
2024-03-21,41.69,41.77,41.64,41.77,79703,38.8664220345693,38.9410037990875,38.8198084317454,38.9410037990875,85493.2843327991,0.0,1.0
2024-03-22,41.83,41.86,41.8,41.86,131174,38.9969401224762,39.0249082841706,38.9689719607819,39.0249082841706,140703.562965893,0.0,1.0
2024-03-25,41.74,41.84,41.71,41.78,98371,38.9130356373932,39.006262843041,38.8850674756989,38.9503265196523,105517.482065942,0.0,1.0
2024-03-26,41.77,41.775,41.69,41.72,109533,38.9410037990875,38.9456651593699,38.8664220345693,38.8943901962636,117490.381953308,0.0,1.0
2024-03-27,41.895,41.92,41.79,41.845,78351,39.0575378061473,39.0808446075592,38.9596492402171,39.0109242033234,84043.0638841592,0.0,1.0
2024-03-28,41.87,41.925,41.85,41.86,63250,39.0342310047353,39.0855059678416,39.0155855636058,39.0249082841706,67845.0024973909,0.0,1.0
2024-04-01,41.46,41.64,41.42,41.61,76524,38.7898824987324,38.9582900927935,38.7524585889411,38.93022216045,81791.5609851017,0.1479,1.0
2024-04-02,41.35,41.43,41.25,41.27,133843,38.6869667468062,38.7618145663889,38.5934069723279,38.6121189272235,143056.13790352,0.0,1.0
2024-04-03,41.41,41.41,41.2101,41.33,164738,38.7431026114933,38.7431026114933,38.556076622311,38.6682547919106,176077.807923836,0.0,1.0
2024-04-04,41.48,41.5,41.38,41.45,65158,38.8085944536281,38.8273064085238,38.7150346791498,38.7805265212846,69643.1777046058,0.0,1.0
2024-04-05,41.25,41.41,41.25,41.35,89796,38.5934069723279,38.7431026114933,38.5934069723279,38.6869667468062,95977.1445588074,0.0,1.0
2024-04-08,41.28,41.33,41.18,41.18,1539423,38.6214749046714,38.6682547919106,38.527915130193,38.527915130193,1645389.81478187,0.0,1.0
2024-04-09,41.43,41.47,41.38,41.38,88376,38.7618145663889,38.7992384761803,38.7150346791498,38.7150346791498,94459.3982753038,0.0,1.0
2024-04-10,40.95,41.18,40.93,41.18,141312,38.3127276488928,38.527915130193,38.2940156939971,38.527915130193,151039.269587667,0.0,1.0
2024-04-11,40.9,40.995,40.8501,40.94,104584,38.2659477616536,38.354829547408,38.2192614341889,38.3033716714449,111783.082615465,0.0,1.0
2024-04-12,41.04,41.25,41.02,41.1,87372,38.3969314459233,38.5934069723279,38.3782194910276,38.4530673106103,93386.2875227418,0.0,1.0
2024-04-15,40.76,40.83,40.695,40.83,109324,38.1349640773838,38.2004559195187,38.0741502239729,38.2004559195187,116849.362463218,0.0,1.0
2024-04-16,40.62,40.66,40.56,40.59,104133,38.0039803931141,38.0414043029055,37.9478445284271,37.9759124607706,111301.037845141,0.0,1.0
2024-04-17,40.83,40.85,40.6997,40.76,82262,38.2004559195187,38.2191678744144,38.0785475333734,38.1349640773838,87924.53857295,0.0,1.0
2024-04-18,40.73,40.85,40.68,40.85,223722,38.1068961450403,38.2191678744144,38.0601162578012,38.2191678744144,239121.995801434,0.0,1.0
2024-04-19,40.78,40.79,40.7301,40.78,50821,38.1536760322795,38.1630320097274,38.1069897048148,38.1536760322795,54319.2844182721,0.0,1.0
2024-04-22,40.77,40.81,40.69,40.69,131652,38.1443200548317,38.181743964623,38.069472235249,38.069472235249,140714.319518198,0.0,1.0
2024-04-23,40.835,40.925,40.72,40.77,117448,38.2051339082426,38.2893377052732,38.0975401675925,38.1443200548317,125532.581341517,0.0,1.0
2024-04-24,40.735,40.76,40.688,40.75,76421,38.1115741337643,38.1349640773838,38.0676010397594,38.125608099936,81681.4709377769,0.0,1.0
2024-04-25,40.62,40.63,40.5299,40.53,66252,38.0039803931141,38.013336370562,37.9196830363091,37.9197765960836,70812.4836441503,0.0,1.0
2024-04-26,40.725,40.755,40.71,40.72,46717,38.1022181563164,38.1302860886599,38.0881841901447,38.0975401675925,49932.7838918639,0.0,1.0
2024-04-29,40.841,40.87,40.7953,40.83,234997,38.2107474947113,38.2378798293101,38.1679906777747,38.2004559195187,251173.115059536,0.0,1.0
2024-04-30,40.68,40.775,40.65,40.77,89655,38.0601162578012,38.1489980435556,38.0320483254576,38.1443200548317,95826.4387658679,0.0,1.0
2024-05-01,40.69,40.78,40.58,40.58,69403,38.2049467886937,38.2894502345276,38.1016647993411,38.1016647993411,73917.3407469771,0.1448,1.0
2024-05-02,40.83,40.84,40.61,40.61,791394,38.3363965933242,38.3457858650836,38.1298326146191,38.1298326146191,842870.480571636,0.0,1.0
2024-05-03,41.065,41.13,40.97,41.13,60152,38.5570444796684,38.618074746104,38.4678463979548,38.618074746104,64064.6064379373,0.0,1.0
2024-05-06,41.085,41.115,41.04,41.08,86917,38.575823023187,38.603990838465,38.5335713002701,38.5711283873074,92570.5445831594,0.0,1.0
2024-05-07,41.17,41.27,41.1599,41.22,111487,38.6556318331413,38.7495245507345,38.6461486686644,38.7025781919379,118738.708238235,0.0,1.0
2024-05-08,41.1,41.14,41.09,41.14,183675,38.589906930826,38.6274640178633,38.5805176590667,38.6274640178633,195622.200217585,0.0,1.0
2024-05-09,41.19,41.2,41.0501,41.08,172287,38.6744103766599,38.6837996484193,38.543054464747,38.5711283873074,183493.464047296,0.0,1.0
2024-05-10,41.09,41.21,41.06,41.15,38558,38.5805176590667,38.6931889201786,38.5523498437887,38.6368532896226,41066.0176724629,0.0,1.0
2024-05-13,41.13,41.18,41.12,41.14,35499,38.618074746104,38.6650211049006,38.6086854743447,38.6274640178633,37808.0440208196,0.0,1.0
2024-05-14,41.245,41.25,41.1794,41.21,43346,38.7260513713362,38.7307460072159,38.664457748595,38.6931889201786,46165.4546924264,0.0,1.0
2024-05-15,41.5,41.54,41.42,41.43,45933,38.965477801199,39.0030348882363,38.8903636271244,38.8997528988837,48920.7269502889,0.0,1.0
2024-05-16,41.43,41.53,41.43,41.53,66966,38.8997528988837,38.993645616477,38.8997528988837,38.993645616477,71321.8252879857,0.0,1.0
2024-05-17,41.325,41.4,41.31,41.36,106885,38.8011655454108,38.8715850836058,38.7870816377718,38.8340279965685,113837.369648872,0.0,1.0
2024-05-20,41.28,41.3,41.25,41.25,50283,38.7589138224939,38.7776923660125,38.7307460072159,38.7307460072159,53553.6741175489,0.0,1.0
2024-05-21,41.35,41.37,41.3303,41.36,75635,38.8246387248091,38.8434172683278,38.8061418594433,38.8340279965685,80554.7032174059,0.0,1.0
2024-05-22,41.29,41.335,41.261,41.3,92653,38.7683030942532,38.8105548171701,38.7410742061511,38.7776923660125,98679.6445719878,0.0,1.0
2024-05-23,41.2,41.32,41.145,41.32,58519,38.6837996484193,38.7964709095312,38.632158653743,38.7964709095312,62325.3874208946,0.0,1.0
2024-05-24,41.225,41.23,41.14,41.17,41383,38.7072728278176,38.7119674636972,38.6274640178633,38.6556318331413,44074.7707178674,0.0,1.0
2024-05-28,41.03,41.28,41.0199,41.25,91103,38.5241820285107,38.7589138224939,38.5146988640338,38.7307460072159,97028.8243169872,0.0,1.0
2024-05-29,40.8899,40.98,40.82,40.98,46051,38.3926383311626,38.4772356697141,38.3270073215649,38.4772356697141,49046.4022987341,0.0,1.0
2024-05-30,41.05,41.0603,40.99,40.99,48497,38.5429605720294,38.5526315219415,38.4866249414734,38.4866249414734,51651.5031656578,0.0,1.0
2024-05-31,41.21,41.215,41.13,41.21,1065648,38.6931889201786,38.6978835560582,38.618074746104,38.6931889201786,1134963.42135548,0.0,1.0
2024-06-03,41.25,41.27,41.11,41.12,211786,38.8725240107817,38.8913712951506,38.7405930201996,38.7500166623841,224739.008395157,0.151,1.0
2024-06-04,41.43,41.47,41.34,41.34,65460,39.0421495701015,39.0798441388392,38.9573367904416,38.9573367904416,69463.588195381,0.0,1.0
2024-06-05,41.56,41.56,41.41,41.52,94939,39.1646569184991,39.1646569184991,39.0233022857326,39.1269623497614,100745.548421651,0.0,1.0
2024-06-06,41.55,41.57,41.48,41.48,70851,39.1552332763146,39.1740805606835,39.0892677810236,39.0892677810236,75184.3062516185,0.0,1.0
2024-06-07,41.21,41.3,41.21,41.3,136469,38.834829442044,38.9196422217038,38.834829442044,38.9196422217038,144815.557858775,0.0,1.0
2024-06-10,41.185,41.2,41.15,41.2,59889,38.8112703365829,38.8254057998595,38.7782875889374,38.8254057998595,63551.8611890188,0.0,1.0
2024-06-11,41.345,41.3599,41.19,41.26,206843,38.9620486115338,38.9760898383886,38.8159821576751,38.8819476529661,219493.690392563,0.0,1.0
2024-06-12,41.545,41.745,41.54,41.68,112075,39.1505214552224,39.3389942989111,39.1458096341302,39.2777406247123,118929.600473531,0.0,1.0
2024-06-13,41.73,41.78,41.6411,41.7,1179426,39.3248588356344,39.3719770465566,39.2410826566148,39.2965879090811,1251560.67783265,0.0,1.0
2024-06-14,41.8,41.84,41.77,41.81,129180,39.3908243309254,39.4285188996632,39.3625534043722,39.4002479731099,137080.756539556,0.0,1.0
2024-06-17,41.64,41.67,41.57,41.67,108616,39.2400460559745,39.2683169825278,39.1740805606835,39.2683169825278,115259.045148633,0.0,1.0
2024-06-18,41.8,41.8,41.67,41.68,65830,39.3908243309254,39.3908243309254,39.2683169825278,39.2777406247123,69856.2177039709,0.0,1.0
2024-06-20,41.71,41.7299,41.63,41.63,186064,39.3060115512656,39.3247645992126,39.2306224137901,39.2306224137901,197443.829422324,0.0,1.0
2024-06-21,41.71,41.8,41.665,41.8,176504,39.3060115512656,39.3908243309254,39.2636051614356,39.3908243309254,187299.13184903,0.0,1.0
2024-06-24,41.7499,41.7499,41.695,41.7,51068,39.3436118835814,39.3436118835814,39.2918760879889,39.2965879090811,54191.3614720703,0.0,1.0
2024-06-25,41.75,41.76,41.69,41.75,90289,39.3437061200033,39.3531297621877,39.2871642668967,39.3437061200033,95811.1505434274,0.0,1.0
2024-06-26,41.53,41.58,41.51,41.57,324957,39.1363859919458,39.1835042028679,39.1175387075769,39.1740805606835,344831.641142781,0.0,1.0
2024-06-27,41.6,41.64,41.57,41.57,518321,39.2023514872368,39.2400460559745,39.1740805606835,39.1740805606835,550021.9446535,0.0,1.0
2024-06-28,41.42,41.706,41.42,41.66,113430,39.032725927917,39.3022420943918,39.032725927917,39.2588933403434,120367.473403637,0.0,1.0
2024-07-01,41.045,41.14,41.02,41.11,427722,38.8072181704436,38.8970387509331,38.7835811755779,38.8686743570943,452386.187870866,0.1357,1.0
2024-07-02,41.175,41.2,41.13,41.17,452799,38.930130543745,38.9537675386107,38.8875839529868,38.9254031447719,478909.229550364,0.0,1.0
2024-07-03,41.34,41.42,41.25,41.25,72479,39.0861347098584,39.1617730934285,39.001041528342,39.001041528342,76658.433540226,0.0,1.0
2024-07-05,41.66,41.665,41.545,41.59,161021,39.3886882441389,39.393415643112,39.2799580677568,39.322504658515,170306.124906259,0.0,1.0
2024-07-08,41.63,41.67,41.59,41.6,149853,39.3603238503001,39.3981430420851,39.322504658515,39.3319594564613,158494.132663302,0.0,1.0
2024-07-09,41.63,41.64,41.54,41.605,187857,39.3603238503001,39.3697786482463,39.2752306687837,39.3366868554344,198689.597670584,0.0,1.0
2024-07-10,41.6689,41.68,41.61,41.65,56404,39.397103014311,39.4075978400314,39.3414142544075,39.3792334461926,59656.4837456768,0.0,1.0
2024-07-11,41.87,41.95,41.87,41.87,75451,39.5872390010104,39.6628773845805,39.5872390010104,39.5872390010104,79801.8111321016,0.0,1.0
2024-07-12,41.995,41.995,41.895,41.9,53264,39.7054239753387,39.7054239753387,39.6108759958761,39.6156033948492,56335.4185914072,0.0,1.0
2024-07-15,41.88,41.95,41.85,41.94,572881,39.5966937989567,39.6628773845805,39.5683294051179,39.6534225866343,605915.645427754,0.0,1.0
2024-07-16,42.0,42.02,41.9,41.92,88174,39.7101513743119,39.7290609702044,39.6156033948492,39.6345129907417,93258.4709912648,0.0,1.0
2024-07-17,42.07,42.08,41.935,41.94,69068,39.7763349599357,39.785789757882,39.6486951876611,39.6534225866343,73050.7414251898,0.0,1.0
2024-07-18,41.935,42.049,41.925,42.0,82493,39.6486951876611,39.7564798842486,39.6392403897149,39.7101513743119,87249.8814557854,0.0,1.0
2024-07-19,41.9,41.9,41.82,41.85,40697,39.6156033948492,39.6156033948492,39.5399650112791,39.5683294051179,43043.7543258955,0.0,1.0
2024-07-22,41.79,41.9,41.744,41.9,69074,39.5116006174403,39.6156033948492,39.4681085468875,39.6156033948492,73057.087409561,0.0,1.0
2024-07-23,41.815,41.88,41.81,41.84,82533,39.535237612306,39.5966937989567,39.5305102133328,39.5588746071716,87292.18801826,0.0,1.0
2024-07-24,41.6899,41.9,41.685,41.88,359635,39.4169580899982,39.6156033948492,39.4123252390045,39.5966937989567,380373.014890371,0.0,1.0
2024-07-25,41.779,41.85,41.75,41.78,418502,39.5012003396994,39.5683294051179,39.4737814256552,39.502145819494,442634.525220432,0.0,1.0
2024-07-26,41.93,41.96,41.9,41.91,96448,39.643967788688,39.6723321825268,39.6156033948492,39.6250581927955,102009.583439172,0.0,1.0
2024-07-29,42.02,42.03,41.96,42.02,47894,39.7290609702044,39.7385157681507,39.6723321825268,39.7290609702044,50655.7625791689,0.0,1.0
2024-07-30,42.04,42.06,41.9773,42.01,114832,39.7479705660969,39.7668801619895,39.6886889829738,39.7196061722581,121453.679552577,0.0,1.0
2024-07-31,42.21,42.26,42.1,42.14,78037,39.9087021311834,39.9559761209147,39.8046993537745,39.8425185455596,82536.9303960957,0.0,1.0
2024-08-01,42.29,42.335,42.21,42.21,224217,40.1305116910028,40.1732138197825,40.0545967953944,40.0545967953944,236282.482591067,0.1546,1.0
2024-08-02,42.77,42.78,42.5575,42.6,219831,40.5860010646533,40.5954904266044,40.3843521231935,40.4246819114854,231660.464775093,0.0,1.0
2024-08-05,42.75,42.99,42.65,42.95,371041,40.5670223407512,40.7947670275765,40.4721287212407,40.7568095797723,391007.321581648,0.0,1.0
2024-08-06,42.47,42.68,42.47,42.68,294749,40.3013202061217,40.5005968070939,40.3013202061217,40.5005968070939,310609.924587496,0.0,1.0
2024-08-07,42.34,42.5343,42.31,42.37,115994,40.1779585007581,40.362336803467,40.1494904149049,40.2064265866112,122235.826389918,0.0,1.0
2024-08-08,42.28,42.317,42.24,42.26,76582,40.1210223290517,40.1561329682706,40.0830648812475,40.1020436051496,80703.0023673011,0.0,1.0
2024-08-09,42.4403,42.48,42.4225,42.47,77389,40.2731368011271,40.3108095680728,40.2562457368542,40.3013202061217,81553.4283539613,0.0,1.0
2024-08-12,42.5,42.56,42.39,42.41,99297,40.3297882919749,40.3867244636812,40.2254053105133,40.2443840344154,104640.333577941,0.0,1.0
2024-08-13,42.6802,42.7,42.6359,42.65,61832,40.5007865943329,40.519575530996,40.4587487208897,40.4721287212407,65159.2808019502,0.0,1.0
2024-08-14,42.765,42.8093,42.69,42.69,64388,40.5812563836778,40.623294257121,40.5100861690449,40.5100861690449,67852.8233321901,0.0,1.0
2024-08-15,42.57,42.58,42.485,42.5,91733,40.3962138256323,40.4057031875833,40.3155542490483,40.3297882919749,96669.3023969029,0.0,1.0
2024-08-16,42.665,42.675,42.575,42.67,65005,40.4863627641673,40.4958521261183,40.4009585066078,40.4911074451428,68503.0251088559,0.0,1.0
2024-08-19,42.725,42.78,42.67,42.7,125171,40.5432989358736,40.5954904266044,40.4911074451428,40.519575530996,131906.655732645,0.0,1.0
2024-08-20,42.86,42.87,42.7834,42.83,89841,40.6714053222128,40.6808946841639,40.5987168096677,40.6429372363596,94675.4907900119,0.0,1.0
2024-08-21,42.9535,43.02,42.844,42.91,74141,40.7601308564551,40.8232351134297,40.6562223430911,40.7188521319681,78130.6481746895,0.0,1.0
2024-08-22,42.78,42.87,42.745,42.85,55282,40.5954904266044,40.6808946841639,40.5622776597757,40.6619159602618,58256.814615303,0.0,1.0
2024-08-23,42.975,42.975,42.83,42.84,53744,40.7805329846499,40.7805329846499,40.6429372363596,40.6524265983107,56636.0523259804,0.0,1.0
2024-08-26,42.96,43.05,42.94,43.05,124195,40.7662989417233,40.8517031992828,40.7473202178212,40.8517031992828,130878.135580253,0.0,1.0
2024-08-27,42.97,42.98,42.87,42.88,76483,40.7757883036744,40.7852776656254,40.6808946841639,40.6903840461149,80598.6750157776,0.0,1.0
2024-08-28,42.93,43.09,42.91,43.0,89687,40.7378308558702,40.889660647087,40.7188521319681,40.8042563895276,94513.2037987533,0.0,1.0
2024-08-29,42.87,42.93,42.84,42.92,53676,40.6808946841639,40.7378308558702,40.6524265983107,40.7283414939191,56564.3931350349,0.0,1.0
2024-08-30,42.8,42.92,42.79,42.9,68868,40.6144691505065,40.7283414939191,40.6049797885554,40.709362770017,72573.8994415305,0.0,1.0
2024-09-03,42.82,42.8201,42.755,42.77,35699,40.7792993675963,40.7793946018311,40.7173971149365,40.7316822501656,37485.4694343932,0.1537,1.0
2024-09-04,43.0,43.02,42.83,42.83,85345,40.9507209903466,40.9697678373188,40.7888227910824,40.7888227910824,89615.8824862961,0.0,1.0
2024-09-05,43.11,43.1366,42.985,43.12,106206,41.055478648694,41.0808109551671,40.9364358551174,41.0650020721801,111520.820380099,0.0,1.0
2024-09-06,43.15,43.31,43.0401,43.12,182301,41.0935723426385,41.2459471184165,40.9889099185259,41.0650020721801,191423.809164383,0.0,1.0
2024-09-09,43.18,43.215,43.06,43.13,76315,41.1221426130968,41.1554745952983,41.0078615312633,41.0745254956662,80133.9981480075,0.0,1.0
2024-09-10,43.355,43.36,43.18,43.22,69663,41.2888025241041,41.2935642358471,41.1221426130968,41.1602363070414,73149.1150230576,0.0,1.0
2024-09-11,43.345,43.43,43.2725,43.31,71874,41.2792791006179,41.36022820025,41.2102342803435,41.2459471184165,75470.7591284792,0.0,1.0
2024-09-12,43.27,43.39,43.23,43.29,45925,41.207853424472,41.3221345063055,41.1697597305275,41.2269002714443,48223.2046772881,0.0,1.0
2024-09-13,43.38,43.425,43.325,43.36,93954,41.3126110828194,41.355466488507,41.2602322536457,41.2935642358471,98655.6989058231,0.0,1.0
2024-09-16,43.51,43.51,43.39,43.44,77482,41.436415588139,41.436415588139,41.3221345063055,41.3697516237361,81359.3978183046,0.0,1.0
2024-09-17,43.45,43.5,43.42,43.5,127966,41.3792750472223,41.4268921646529,41.3507047767639,41.4268921646529,134369.746537482,0.0,1.0
2024-09-18,43.3,43.485,43.3,43.36,104044,41.2364236949304,41.4126070294237,41.2364236949304,41.2935642358471,109250.628360234,0.0,1.0
2024-09-19,43.34,43.34,43.22,43.22,3004397,41.2745173888749,41.2745173888749,41.1602363070414,41.1602363070414,3154744.72428591,0.0,1.0
2024-09-20,43.32,43.35,43.225,43.35,335936,41.2554705419026,41.284040812361,41.1649980187844,41.284040812361,352747.09823559,0.0,1.0
2024-09-23,43.27,43.32,43.1501,43.28,263545,41.207853424472,41.2554705419026,41.0936675768733,41.2173768479581,276733.46710236,0.0,1.0
2024-09-24,43.32,43.34,43.16,43.17,193519,41.2554705419026,41.2745173888749,41.1030957661246,41.1126191896107,203203.186629159,0.0,1.0
2024-09-25,43.22,43.34,43.1999,43.34,223711,41.1602363070414,41.2745173888749,41.1410942258342,41.2745173888749,234906.071672527,0.0,1.0
2024-09-26,43.14,43.24,43.11,43.24,347647,41.0840489191523,41.1792831540136,41.055478648694,41.1792831540136,365044.146683619,0.0,1.0
2024-09-27,43.31,43.31,43.19,43.26,224367,41.2459471184165,41.2459471184165,41.131666036583,41.1983300009859,235594.899593448,0.0,1.0
2024-09-30,43.15,43.28,43.1195,43.28,194934,41.0935723426385,41.2173768479581,41.0645259010058,41.2173768479581,204688.996854926,0.0,1.0
2024-10-01,43.15,43.235,43.1,43.17,1743409,41.2260431633305,41.3072532135943,41.1782725455283,41.2451514104514,1824771.25083189,0.1391,1.0
2024-10-02,43.06,43.065,42.987,43.0,317024,41.1400560512865,41.1448331130667,41.0703109492952,41.0827313099238,331819.028709688,0.0,1.0
2024-10-03,42.87,43.01,42.8692,43.01,233738,40.958527703638,41.0922854334842,40.9577633737531,41.0922854334842,244646.197551431,0.0,1.0
2024-10-04,42.56,42.65,42.5404,42.64,223863,40.6623498732641,40.7483369853081,40.6436237910856,40.7387828617477,234310.346295665,0.0,1.0
2024-10-07,42.43,42.48,42.41,42.46,285813,40.5381462669783,40.5859168847805,40.5190380198574,40.5668086376596,299151.458730576,0.0,1.0
2024-10-08,42.48,42.485,42.38,42.38,282727,40.5859168847805,40.5906939465607,40.490375649176,40.490375649176,295921.439796369,0.0,1.0
2024-10-09,42.4,42.46,42.37,42.46,289513,40.5094838962969,40.5668086376596,40.4808215256156,40.5668086376596,303024.132112484,0.0,1.0
2024-10-10,42.42,42.42,42.3064,42.34,312032,40.5285921434178,40.5285921434178,40.4200572997711,40.4521591549343,326594.059649558,0.0,1.0
2024-10-11,42.42,42.49,42.34,42.34,137904,40.5285921434178,40.595471008341,40.4521591549343,40.4521591549343,144339.770286101,0.0,1.0
2024-10-14,42.34,42.45,42.26,42.26,94050,40.4521591549343,40.5572545140992,40.3757261664507,40.3757261664507,98439.1706941624,0.0,1.0
2024-10-15,42.56,42.56,42.45,42.45,95038,40.6623498732641,40.6623498732641,40.5572545140992,40.5572545140992,99473.2791539799,0.0,1.0
2024-10-16,42.59,42.6275,42.58,42.6,108653,40.6910122439454,40.7268402072971,40.681458120385,40.7005663675059,113723.670530918,0.0,1.0
2024-10-17,42.4,42.4799,42.3911,42.45,114424,40.5094838962969,40.5858213435449,40.5009807263281,40.5572545140992,119763.994338212,0.0,1.0
2024-10-18,42.435,42.48,42.435,42.48,58180,40.5429233287585,40.5859168847805,40.5429233287585,40.5859168847805,60895.1722592916,0.0,1.0
2024-10-21,42.16,42.32,42.145,42.32,758327,40.2801849308462,40.4330509078134,40.2658537455055,40.4330509078134,793716.969643723,0.0,1.0
2024-10-22,42.16,42.2,42.1099,42.2,100653,40.2801849308462,40.318401425088,40.2323187718084,40.318401425088,105350.322678145,0.0,1.0
2024-10-23,42.02,42.09,41.98,42.01,90986,40.1464272009999,40.2133060659231,40.1082107067581,40.1368730774395,95232.1784665505,0.0,1.0
2024-10-24,42.11,42.18,42.05,42.08,80763,40.232414313044,40.2992931779671,40.1750895716813,40.2037519423626,84532.086579188,0.0,1.0
2024-10-25,42.05,42.215,42.01,42.21,285778,40.1750895716813,40.3327326104287,40.1368730774395,40.3279555486484,299114.82533372,0.0,1.0
2024-10-28,41.95,42.06,41.88,42.05,238149,40.0795483360768,40.1846436952417,40.0126694711537,40.1750895716813,249263.052223754,0.0,1.0
2024-10-29,42.01,42.18,41.82,41.9,70348,40.1368730774395,40.2992931779671,39.955344729791,40.0317777182746,73631.0343433593,0.0,1.0
2024-10-30,41.93,42.15,41.93,41.97,315502,40.0604400889559,40.2706308072857,40.0604400889559,40.0986565831977,330225.999280698,0.0,1.0
2024-10-31,41.95,42.13,41.82,42.13,141191,40.0795483360768,40.2515225601649,39.955344729791,40.2515225601649,147780.169585109,0.0,1.0
2024-11-01,41.63,42.33,41.6007,41.88,109994,39.9149307871303,40.5860922464383,39.8868378860478,40.1546313083117,114720.234501231,0.1477,1.0
2024-11-04,41.8,41.95,41.715,41.83,226025,40.0779271415337,40.2217474542425,39.996428964332,40.1066912040754,235736.867494052,0.0,1.0
2024-11-05,41.89,41.91,41.69,41.78,69258,40.164219329159,40.1833953708535,39.9724589122138,40.0587510998391,72233.8854945385,0.0,1.0
2024-11-06,41.59,41.6464,41.4752,41.57,103824,39.8765787037413,39.9306551413198,39.7665082244148,39.8574026620468,108285.121250757,0.0,1.0
2024-11-07,41.86,41.91,41.6,41.6,148590,40.1354552666172,40.1833953708535,39.8861667245885,39.8861667245885,154974.63174844,0.0,1.0
2024-11-08,41.93,42.015,41.85,41.85,331986,40.202571412548,40.2840695897497,40.1258672457699,40.1258672457699,346250.811599958,0.0,1.0
2024-11-11,41.87,41.93,41.802,41.93,128091,40.1450432874645,40.202571412548,40.0798447457031,40.202571412548,133594.828422434,0.0,1.0
2024-11-12,41.65,41.8,41.6,41.74,100127,39.9341068288248,40.0779271415337,39.8861667245885,40.0203990164501,104429.268141033,0.0,1.0
2024-11-13,41.62,41.82,41.555,41.82,123627,39.905342766283,40.0971031832282,39.8430206307759,40.0971031832282,128939.018770876,0.0,1.0
2024-11-14,41.61,41.735,41.57,41.67,177565,39.8957547454358,40.0156050060265,39.8574026620468,39.9532828705193,185194.63279098,0.0,1.0
2024-11-15,41.59,41.68,41.455,41.53,109402,39.8765787037413,39.9628708913666,39.7471404223033,39.8190505786577,114102.797378981,0.0,1.0
2024-11-18,41.62,41.635,41.515,41.6,127488,39.905342766283,39.9197247975539,39.8046685473868,39.8861667245885,132965.918650953,0.0,1.0
2024-11-19,41.685,41.755,41.675,41.73,97100,39.9676649017902,40.034781047721,39.9580768809429,40.0108109956029,101272.203666287,0.0,1.0
2024-11-20,41.635,41.87,41.585,41.63,107065,39.9197247975539,40.1450432874645,39.8717846933176,39.9149307871303,111665.380901452,0.0,1.0
2024-11-21,41.61,41.73,41.6,41.68,331292,39.8957547454358,40.0108109956029,39.8861667245885,39.9628708913666,345526.991730293,0.0,1.0
2024-11-22,41.68,41.6999,41.61,41.67,250270,39.9628708913666,39.9819510528526,39.8957547454358,39.9532828705193,261023.629367267,0.0,1.0
2024-11-25,42.03,42.03,41.9199,41.92,146645,40.2984516210206,40.2984516210206,40.1928875114923,40.1929833917007,152946.058770779,0.0,1.0
2024-11-26,41.98,41.98,41.87,41.97,116691,40.2505115167843,40.2505115167843,40.1450432874645,40.240923495937,121704.99194668,0.0,1.0
2024-11-27,42.11,42.24,42.03,42.24,76507,40.3751557877986,40.499800058813,40.2984516210206,40.499800058813,79794.3613377612,0.0,1.0
2024-11-29,42.25,42.34,42.14,42.14,93542,40.5093880796602,40.5956802672855,40.4039198503404,40.4039198503404,97561.3231241174,0.0,1.0
2024-12-02,42.11,42.28,41.95,42.28,71651,40.5026764650671,40.6661876262892,40.3487836074464,40.6661876262892,74494.4253894507,0.133,1.0
2024-12-03,42.04,42.17,42.0299,42.16,472160,40.435348339858,40.5603862866749,40.4256338532207,40.5507679830736,490897.37605732,0.0,1.0
2024-12-04,42.18,42.2,41.9602,42.1,127848,40.5700045902762,40.5892411974788,40.3585942771197,40.4930581614658,132921.56839668,0.0,1.0
2024-12-05,42.2,42.2099,42.1,42.1,81600,40.5892411974788,40.5987633180441,40.4930581614658,40.4930581614658,84838.2452691403,0.0,1.0
2024-12-06,42.3,42.33,42.215,42.33,104739,40.6854242334918,40.7142791442957,40.6036686528808,40.7142791442957,108895.502098584,0.0,1.0
2024-12-09,42.185,42.3,42.17,42.3,627247,40.5748137420769,40.6854242334918,40.5603862866749,40.6854242334918,652138.907234465,0.0,1.0
2024-12-10,42.15,42.19,42.09,42.19,75997,40.5411496794723,40.5796228938775,40.4834398578645,40.5796228938775,79012.893697535,0.0,1.0
2024-12-11,42.03,42.2,42.02,42.19,464681,40.4257300362567,40.5892411974788,40.4161117326555,40.5796228938775,483121.576592027,0.0,1.0
2024-12-12,41.86,42.0,41.86,41.97,107379,40.2622188750347,40.3968751254529,40.2622188750347,40.368020214649,111640.268857292,0.0,1.0
2024-12-13,41.69,41.8199,41.67,41.81,294902,40.0987077138126,40.2236494775935,40.07947110661,40.2141273570282,306605.002528922,0.0,1.0
2024-12-16,41.72,41.765,41.675,41.71,260507,40.1275626246165,40.1708449908223,40.0842802584107,40.1179443210152,270845.058337352,0.0,1.0
2024-12-17,41.73,42.97,41.49,41.49,249861,40.1371809282178,41.3298505747788,39.9063416417866,39.9063416417866,259776.578445988,0.0,1.0
2024-12-18,41.46,41.79,41.42,41.77,166869,39.8774867309827,40.1948907498256,39.8390135165776,40.175654142623,173491.092522257,0.0,1.0
2024-12-19,41.33,41.4611,41.23,41.44,114670,39.7524487841659,39.8785447443789,39.6562657481529,39.8582501237801,119220.607659465,0.0,1.0
2024-12-20,41.43,41.59,41.4,41.41,139993,39.8486318201789,40.0025246777996,39.819776909375,39.8293952129763,145548.535171112,0.0,1.0
2024-12-23,41.32,41.41,41.27,41.41,735906,39.7428304805646,39.8293952129763,39.6947389625581,39.8293952129763,765109.972095979,0.0,1.0
2024-12-24,41.34,42.91,41.1767,41.19,56901,39.7620670877672,41.272140753171,39.605000189958,39.6177925337477,59159.0808095508,0.0,1.0
2024-12-26,41.38,41.4,41.17,41.17,74443,39.8005403021724,39.819776909375,39.5985559265451,39.5985559265451,77397.2241736593,0.0,1.0
2024-12-27,41.15,41.25,41.0,41.0,239018,39.7368671323318,39.8334330305877,39.5920182849478,39.5920182849478,247518.020664425,0.1638,1.0
2024-12-30,41.28,41.33,41.275,41.29,524507,39.8624028000645,39.9106857491925,39.8575745051517,39.8720593898901,543159.655191808,0.0,1.0
2024-12-31,41.22,41.3747,41.21,41.35,150399,39.804463261111,39.9538507057129,39.7948066712854,39.9299989288437,155747.528595791,0.0,1.0
2025-01-02,41.26,41.3703,41.19,41.32,86207,39.8430896204133,39.9496018061897,39.7754934916342,39.9010291593669,89272.7158934394,0.0,1.0
2025-01-03,41.205,41.3114,41.18,41.28,110896,39.7899783763726,39.8927244921169,39.7658369018086,39.8624028000645,114839.712572283,0.0,1.0
2025-01-06,41.16,41.19,41.11,41.17,104321,39.7465237221574,39.7754934916342,39.6982407730294,39.756180311983,108030.890701677,0.0,1.0
2025-01-07,41.015,41.22,40.98,41.22,70478,39.6065031696862,39.804463261111,39.5727051052966,39.804463261111,72984.3570793302,0.0,1.0
2025-01-08,41.0,41.15,40.955,40.97,82403,39.5920182849478,39.7368671323318,39.5485636307326,39.563048515471,85333.4370499737,0.0,1.0
2025-01-10,40.85,40.9493,40.81,40.89,750274,39.4471694375639,39.543059374532,39.4085430782615,39.4857957968662,776955.440326588,0.0,1.0
2025-01-13,40.77,40.82,40.74,40.82,100665,39.3699167189591,39.4181996680871,39.3409469494823,39.4181996680871,104244.875072941,0.0,1.0
2025-01-14,40.8,40.86,40.7501,40.86,103936,39.3988864884359,39.4568260273895,39.3507001052062,39.4568260273895,107632.199230927,0.0,1.0
2025-01-15,41.17,41.21,41.09,41.17,1544323,39.756180311983,39.7948066712854,39.6789275933782,39.756180311983,1599242.61865862,0.0,1.0
2025-01-16,41.29,41.29,41.09,41.29,142714,39.8720593898901,39.8720593898901,39.6789275933782,39.8720593898901,147789.23261471,0.0,1.0
2025-01-17,41.27,41.34,41.255,41.31,381226,39.8527462102389,39.9203423390181,39.8382613255005,39.8913725695413,394783.25877472,0.0,1.0
2025-01-21,41.37,41.45,41.3,41.39,740772,39.9493121084949,40.0265648270997,39.8817159797157,39.9686252881461,767115.527716018,0.0,1.0
2025-01-22,41.29,41.37,41.276,41.35,172994,39.8720593898901,39.9493121084949,39.8585401641343,39.9299989288437,179146.057898658,0.0,1.0
2025-01-23,41.23,41.25,41.19,41.2,202016,39.8141198509365,39.8334330305877,39.7754934916342,39.7851500814598,209200.145857402,0.0,1.0
2025-01-24,41.32,41.34,41.21,41.22,135704,39.9010291593669,39.9203423390181,39.7948066712854,39.804463261111,140529.941160269,0.0,1.0
2025-01-27,41.52,41.54,41.43,41.43,143674,40.0941609558789,40.1134741355301,40.0072516474485,40.0072516474485,148783.372385931,0.0,1.0
2025-01-28,41.52,41.52,41.42,41.48,118646,40.0941609558789,40.0941609558789,39.9975950576229,40.0555345965765,122865.320100375,0.0,1.0
2025-01-29,41.5,41.575,41.4,41.57,167945,40.0748477762277,40.1472721999196,39.9782818779717,40.1424439050069,173917.504039389,0.0,1.0
2025-01-30,41.54,41.58,41.51,41.54,202077,40.1134741355301,40.1521004948324,40.0845043660533,40.1134741355301,209263.315155365,0.0,1.0
2025-01-31,41.46,41.6,41.4,41.54,125838,40.0362214169253,40.1714136744836,39.9782818779717,40.1134741355301,130313.083886443,0.0,1.0
2025-02-03,41.39,41.5,41.3,41.45,117416,40.1064248249574,40.2130135355335,40.0192158799405,40.1645641216353,121173.808466114,0.1427,1.0
2025-02-04,41.41,41.44,41.26,41.44,165430,40.1258045905167,40.1548742388556,39.980456348822,40.1548742388556,170724.459482092,0.0,1.0
2025-02-05,41.63,41.69,41.55,41.56,354580,40.3389820116689,40.3971213083468,40.2614629494317,40.2711528322114,365928.05925866,0.0,1.0
2025-02-06,41.61,41.655,41.56,41.59,143399,40.3196022461096,40.363206718618,40.2711528322114,40.3002224805503,147988.374329157,0.0,1.0
2025-02-07,41.47,41.9,41.45,41.9,176882,40.1839438871945,40.6006088467193,40.1645641216353,40.6006088467193,182542.971904198,0.0,1.0
2025-02-10,41.47,41.56,41.46,41.51,79138,40.1839438871945,40.2711528322114,40.1742540044149,40.2227034183131,81670.7506165375,0.0,1.0
2025-02-11,41.395,41.44,41.37,41.4,255383,40.1112697663472,40.1548742388556,40.0870450593981,40.116114707737,263556.335827329,0.0,1.0
2025-02-12,41.21,41.22,41.13,41.18,212152,39.9320069349237,39.9416968177034,39.8544878726866,39.9029372865848,218941.76103515,0.0,1.0
2025-02-13,41.47,41.47,41.34,41.34,160017,40.1839438871945,40.1839438871945,40.0579754110591,40.0579754110591,165138.220594487,0.0,1.0
2025-02-14,41.57,41.6607,41.57,41.63,76241,40.280842714991,40.3687299518024,40.280842714991,40.3389820116689,78681.03436725,0.0,1.0
2025-02-18,41.4,41.56,41.4,41.56,86086,40.116114707737,40.2711528322114,40.116114707737,40.2711528322114,88841.1159945316,0.0,1.0
2025-02-19,41.46,41.48,41.35,41.35,159937,40.1742540044149,40.1936337699742,40.0676652938388,40.0676652938388,165055.660256225,0.0,1.0
2025-02-20,41.55,41.56,41.51,41.51,215727,40.2614629494317,40.2711528322114,40.2227034183131,40.2227034183131,222631.176151201,0.0,1.0
2025-02-21,41.74,41.75,41.58,41.61,162888,40.445570722245,40.4552606050246,40.2905325977707,40.3196022461096,168101.104733839,0.0,1.0
2025-02-24,41.7867,41.81,41.69,41.69,183086,40.490822474826,40.5133999017025,40.3971213083468,40.3971213083468,188945.526136361,0.0,1.0
2025-02-25,42.05,42.0594,41.97,42.0,329143,40.745957088414,40.7550655782269,40.6684380261769,40.6975076745158,339676.967704251,0.0,1.0
2025-02-26,42.11,42.14,41.99,42.07,240485,40.8040963850919,40.8331660334309,40.6878177917362,40.7653368539733,248181.536834618,0.0,1.0
2025-02-27,42.06,42.0931,42.0,42.0,96686,40.7556469711937,40.7877204831943,40.6975076745158,40.6975076745158,99780.3608141543,0.0,1.0
2025-02-28,42.27,42.27,42.1,42.14,273328,40.9591345095663,40.9591345095663,40.7944065023123,40.8331660334309,282075.651703568,0.0,1.0
2025-03-03,42.22,42.22,41.98,42.04,239608,41.044017882716,41.044017882716,40.8107027644817,40.8690315440403,246473.183714795,0.1376,1.0
2025-03-04,42.11,42.3,42.06,42.28,397109,40.9370817868586,41.1217895887941,40.8884744705598,41.1023466622745,408486.859836895,0.0,1.0
2025-03-05,41.94,42.1899,41.93,42.14,173103,40.7718169114426,41.0147562783041,40.7620954481829,40.9662461766379,178062.700413101,0.0,1.0
2025-03-06,41.89,41.99,41.8,41.93,139109,40.7232095951438,40.8204242277414,40.635716425806,40.7620954481829,143094.71350448,0.0,1.0
2025-03-07,41.9,42.1,41.8301,42.1,155285,40.7329310584036,40.9273603235988,40.6649780302178,40.9273603235988,159734.183888484,0.0,1.0
2025-03-10,42.07,42.116,42.0,42.05,171029,40.8981959338195,40.9429146648144,40.8301456910012,40.8787530073,175929.276725142,0.0,1.0
2025-03-11,41.93,42.395,41.88,42.06,106970,40.7620954481829,41.2141434897618,40.7134881318841,40.8884744705598,110034.875554955,0.0,1.0
2025-03-12,41.79,41.89,41.77,41.79,147766,40.6259949625462,40.7232095951438,40.6065520360267,40.6259949625462,151999.751530836,0.0,1.0
2025-03-13,41.91,41.935,41.7,41.75,89165,40.7426525216633,40.7669561798128,40.5385017932083,40.5871091095072,91719.7315028286,0.0,1.0
2025-03-14,41.81,41.92,41.81,41.92,82722,40.6454378890657,40.7523739849231,40.6454378890657,40.7523739849231,85092.128406628,0.0,1.0
2025-03-17,41.87,41.985,41.865,41.92,79348,40.7037666686243,40.8155634961116,40.6989059369944,40.7523739849231,81621.4574697071,0.0,1.0
2025-03-18,41.935,41.98,41.8401,41.94,229721,40.7669561798128,40.8107027644817,40.6746994934776,40.7718169114426,236302.904060576,0.0,1.0
2025-03-19,42.02,42.06,41.86,41.89,83111,40.8495886175207,40.8884744705598,40.6940452053645,40.7232095951438,85492.2739295865,0.0,1.0
2025-03-20,42.12,42.23,42.05,42.23,128487,40.9468032501184,41.0537393459757,40.8787530073,41.0537393459757,132168.374828732,0.0,1.0
2025-03-21,42.03,42.16,42.03,42.16,182479,40.8593100807805,40.9856891031574,40.8593100807805,40.9856891031574,187707.339033305,0.0,1.0
2025-03-24,41.86,41.98,41.85,41.98,165010,40.6940452053645,40.8107027644817,40.6843237421048,40.8107027644817,169737.821962449,0.0,1.0
2025-03-25,41.88,41.9478,41.8,41.8,133545,40.7134881318841,40.7793996527853,40.635716425806,40.635716425806,137371.295278924,0.0,1.0
2025-03-26,41.8,41.88,41.78,41.88,111221,40.635716425806,40.7134881318841,40.6162734992864,40.7134881318841,114407.67405906,0.0,1.0
2025-03-27,41.8,41.82,41.75,41.785,55118,40.635716425806,40.6551593523255,40.5871091095072,40.6211342309163,56697.2260525194,0.0,1.0
2025-03-28,42.03,42.045,41.93,41.93,139734,40.8593100807805,40.8738922756701,40.7620954481829,40.7620954481829,143737.620835712,0.0,1.0
2025-03-31,42.13,42.23,42.0222,42.23,165454,40.9565247133781,41.0537393459757,40.8517273394379,41.0537393459757,170194.543330556,0.0,1.0
2025-04-01,42.13,42.21,42.07,42.07,110188,41.0900976185672,41.168122964152,41.0315786093787,41.0315786093787,112976.622326211,0.1374,1.0
2025-04-02,42.08,42.23,41.99,42.23,114317,41.0413317775768,41.1876293005482,40.9535532637939,41.1876293005482,117210.118474475,0.0,1.0
2025-04-03,42.29,42.43,42.29,42.37,223823,41.2461483097367,41.38269266451,41.2461483097367,41.3241736553215,229487.480841103,0.0,1.0
2025-04-04,42.28,42.6047,42.175,42.44,2082076,41.2363951415386,41.5530805129307,41.1339868754587,41.3924458327081,2134768.88505525,0.0,1.0
2025-04-07,41.83,42.2994,41.61,42.28,167986,40.7975025726244,41.2553162878429,40.5829328722664,41.2363951415386,172237.365939039,0.0,1.0
2025-04-08,41.51,41.875,41.51,41.71,181513,40.4854011902855,40.8413918295159,40.4854011902855,40.6804645542473,186106.705342664,0.0,1.0
2025-04-09,41.63,41.6494,41.0266,41.24,300031,40.6024392086626,40.6213603549669,40.0139330395896,40.2220656489369,307624.142131224,0.0,1.0
2025-04-10,41.29,41.6968,41.29,41.57,53849,40.2708314899274,40.6675903722258,40.2708314899274,40.543920199474,55211.8028791168,0.0,1.0
2025-04-11,41.32,41.3699,40.8969,41.25,140664,40.3000909945217,40.3487593038302,39.8874344480604,40.231818817135,144223.904625677,0.0,1.0
2025-04-14,41.5215,41.59,41.39,41.39,214928,40.4966173337133,40.5634265358702,40.3683631719083,40.3683631719083,220367.36743863,0.0,1.0
2025-04-15,41.63,41.72,41.52,41.52,110976,40.6024392086626,40.6902177224454,40.4951543584836,40.4951543584836,113784.564918807,0.0,1.0
2025-04-16,41.76,41.79,41.57,41.63,100132,40.7292303952378,40.7584898998321,40.543920199474,40.6024392086626,102666.126499874,0.0,1.0
2025-04-17,41.63,41.9,41.6053,41.82,68522,40.6024392086626,40.8657747500111,40.5783488832133,40.7877494044263,70256.1450887266,0.0,1.0
2025-04-21,41.44,41.6657,41.421,41.55,93810,40.4171290128988,40.6372580191298,40.3985979933224,40.5244138630778,96184.1302176446,0.0,1.0
2025-04-22,41.5,41.59,41.47,41.59,66201,40.4756480220874,40.5634265358702,40.4463885174931,40.5634265358702,67876.4055488571,0.0,1.0
2025-04-23,41.59,41.89,41.5623,41.83,48283,40.5634265358702,40.856021581813,40.5364102599615,40.7975025726244,49504.9393380081,0.0,1.0
2025-04-24,41.83,41.84,41.74,41.74,93350,40.7975025726244,40.8072557408225,40.7097240588416,40.7097240588416,95712.488602677,0.0,1.0
2025-04-25,41.95,41.98,41.81,41.98,39228,40.9145405910016,40.9438000955958,40.7779962362283,40.9438000955958,40220.7766781554,0.0,1.0
2025-04-28,42.11,42.11,41.91,41.91,54950,41.0705912821711,41.0705912821711,40.8755279182092,40.8755279182092,56340.6668314632,0.0,1.0
2025-04-29,42.2,42.2,42.02,42.09,76580,41.1583697959539,41.1583697959539,40.9828127683882,41.0510849457749,78518.0758135297,0.0,1.0
2025-04-30,42.18,42.19,42.1,42.13,48849,41.1388634595577,41.1486166277558,41.060838113973,41.0900976185672,50085.26358599,0.0,1.0
2025-05-01,41.84,42.03,41.8,42.03,77773,40.963403963674,41.1494232455358,40.9242420095978,41.1494232455358,79437.3026930487,0.1601,1.0
2025-05-02,41.68,41.7308,41.62,41.68,83712,40.8067561473693,40.8564918290461,40.7480132162551,40.8067561473693,85503.394276169,0.0,1.0
2025-05-05,41.61,41.65,41.54,41.65,66242,40.738222727736,40.7773846818122,40.6696893081027,40.7773846818122,67659.5451505398,0.0,1.0
2025-05-06,41.72,41.72,41.5612,41.63,79492,40.8459181014455,40.8459181014455,40.6904451437631,40.7578037047741,81193.0884198349,0.0,1.0
2025-05-07,41.8,41.84,41.74,41.79,52801,40.9242420095978,40.963403963674,40.8654990784836,40.9144515210788,53930.9145782683,0.0,1.0
2025-05-08,41.58,41.9099,41.2841,41.73,105234,40.7088512621789,41.0318394784221,40.4191507069004,40.8557085899645,107485.954143472,0.0,1.0
2025-05-09,41.61,41.7999,41.6,41.65,77029,40.738222727736,40.9241441047126,40.728432239217,40.7773846818122,78677.3814709841,0.0,1.0
2025-05-12,41.45,41.54,41.3602,41.41,69370,40.5815749114314,40.6696893081027,40.4936563245303,40.5424129573552,70854.4827615853,0.0,1.0
2025-05-13,41.42,41.55,41.35,41.55,56409,40.5522034458742,40.6794797966218,40.4836700262409,40.6794797966218,57616.1239454847,0.0,1.0
2025-05-14,41.29,41.4197,41.27,41.38,271709,40.4249270951267,40.5519097312187,40.4053461180886,40.5130414917981,277523.434577881,0.0,1.0
2025-05-15,41.49,41.55,41.3601,41.41,84340,40.6207368655075,40.6794797966218,40.4935584196452,40.5424129573552,86144.833157159,0.0,1.0
2025-05-16,41.54,41.64,41.53,41.64,87729,40.6696893081027,40.7675941932932,40.6598988195837,40.7675941932932,89606.3560356225,0.0,1.0
2025-05-19,41.52,41.59,41.3,41.33,1363697,40.6501083310647,40.7186417506979,40.4347175836457,40.4640890492028,1392879.4230723,0.0,1.0
2025-05-20,41.46,41.51,41.4,41.49,170802,40.5913653999504,40.6403178425456,40.5326224688361,40.6207368655075,174457.076036389,0.0,1.0
2025-05-21,41.2,41.4299,41.15,41.42,125314,40.3368126984553,40.5618960295081,40.2878602558601,40.5522034458742,127995.65594328,0.0,1.0
2025-05-22,41.32,41.32,41.1237,41.25,123678,40.4542985606838,40.4542985606838,40.262111271055,40.3857651410505,126324.646374331,0.0,1.0
2025-05-23,41.35,41.41,41.2937,41.41,85927,40.4836700262409,40.5424129573552,40.4285495758787,40.5424129573552,87765.7941509983,0.0,1.0
2025-05-27,41.54,41.57,41.44,41.49,106473,40.6696893081027,40.6990607736599,40.5717844229123,40.6207368655075,108751.468114088,0.0,1.0
2025-05-28,41.49,41.52,41.4169,41.5,299717,40.6207368655075,40.6501083310647,40.5491683944333,40.6305273540266,306130.791550441,0.0,1.0
2025-05-29,41.61,41.64,41.555,41.58,124435,40.738222727736,40.7675941932932,40.6843750408813,40.7088512621789,127097.845789792,0.0,1.0
2025-05-30,41.7,41.7,41.58,41.65,264276,40.8263371244074,40.8263371244074,40.7088512621789,40.7773846818122,269931.37215368,0.0,1.0
2025-06-02,41.44,41.5,41.37,41.44,110094,40.7175647969609,40.7765188000453,40.6487851266957,40.7175647969609,112047.353095648,0.1489,1.0
2025-06-03,41.45,41.55,41.4,41.46,121187,40.7273904641416,40.8256471359489,40.6782621282379,40.7372161313223,123337.171686035,0.0,1.0
2025-06-04,41.67,41.7,41.54,41.56,115363,40.9435551421177,40.9730321436599,40.8158214687682,40.8354728031297,117409.838821128,0.0,1.0
2025-06-05,41.57,41.7199,41.56,41.69,209618,40.8452984703104,40.9925852213496,40.8354728031297,40.9632064764792,213337.166977342,0.0,1.0
2025-06-06,41.34,41.45,41.335,41.45,85532,40.6193081251535,40.7273904641416,40.6143952915631,40.7273904641416,87049.5595125708,0.0,1.0
2025-06-09,41.43,41.47,41.36,41.39,810455,40.7077391297801,40.747041798503,40.638959459515,40.6684364610572,824834.573665535,0.0,1.0
2025-06-10,41.5,41.59,41.46,41.59,149002,40.7765188000453,40.8649498046719,40.7372161313223,40.8649498046719,151645.68192597,0.0,1.0
2025-06-11,41.65,41.67,41.56,41.59,140615,40.9239038077563,40.9435551421177,40.8354728031297,40.8649498046719,143109.874793763,0.0,1.0
2025-06-12,41.81,41.8199,41.73,41.75,46926,41.081114482648,41.0908418931569,41.0025091452021,41.0221604795636,47758.5889455046,0.0,1.0
2025-06-13,41.66,41.73,41.58,41.68,71156,40.933729474937,41.0025091452021,40.8551241374911,40.9533808092985,72418.4919875191,0.0,1.0
2025-06-16,41.57,41.7,41.5542,41.64,128128,40.8452984703104,40.9730321436599,40.8297739161648,40.9140781405755,130401.323027951,0.0,1.0
2025-06-17,41.71,41.7233,41.615,41.65,55505,40.9828578108407,40.995925948191,40.8895139726237,40.9239038077563,56489.8026556755,0.0,1.0
2025-06-18,41.72,41.8191,41.695,41.76,61556,40.9926834780214,41.0900558397825,40.9681193100696,41.0319861467443,62648.163089321,0.0,1.0
2025-06-20,41.77,41.8,41.6503,41.71,74723,41.0418118139251,41.0712888154673,40.9241985777717,40.9828578108407,76048.7798187558,0.0,1.0
2025-06-23,41.85,41.945,41.77,41.77,100755,41.1204171513709,41.2137609895879,41.0418118139251,41.0418118139251,102542.65501437,0.0,1.0
2025-06-24,41.99,42.01,41.82,41.82,100012,41.2579764919012,41.2776278262627,41.0909401498287,41.0909401498287,101786.472267353,0.0,1.0
2025-06-25,41.99,42.01,41.9,41.93,215695,41.2579764919012,41.2776278262627,41.1695454872746,41.1990224888168,219521.988718421,0.0,1.0
2025-06-26,42.12,42.14,42.01,42.07,186761,41.3857101652507,41.4053614996122,41.2776278262627,41.3365818293471,190074.624516289,0.0,1.0
2025-06-27,42.06,42.1467,42.03,42.08,246934,41.3267561621663,41.4119446966233,41.2972791606241,41.3464074965278,251315.249598714,0.0,1.0
2025-06-30,42.18,42.22,42.09,42.11,148504,41.4446641683352,41.4839668370581,41.3562331637086,41.37588449807,151138.846114376,0.0,1.0
2025-07-01,42.03,42.06,41.9609,42.06,70062,41.4356245545289,41.4652003036756,41.367501745661,41.4652003036756,71067.0079589314,0.1408,1.0
2025-07-02,41.98,41.98,41.9,41.9,178446,41.3863316392844,41.3863316392844,41.3074629748932,41.3074629748932,181005.727815927,0.0,1.0
2025-07-03,41.89,41.9199,41.84,41.88,375636,41.2976043918443,41.3270815551605,41.2483114765998,41.2877458087954,381024.32990296,0.0,1.0
2025-07-07,41.72,41.875,41.7,41.79,354733,41.130008480013,41.2828165172709,41.1102913139152,41.1990185613553,359821.48574542,0.0,1.0
2025-07-08,41.7,41.77,41.6443,41.77,246025,41.1102913139152,41.1793013952575,41.0553790063328,41.1793013952575,249554.118253777,0.0,1.0
2025-07-09,41.85,41.87,41.75,41.75,88182,41.2581700596487,41.2778872257465,41.1595842291597,41.1595842291597,89446.9312299747,0.0,1.0
2025-07-10,41.87,41.89,41.81,41.84,241456,41.2778872257465,41.2976043918443,41.2187357274531,41.2483114765998,244919.577998512,0.0,1.0
2025-07-11,41.72,41.78,41.68,41.78,129506,41.130008480013,41.1891599783064,41.0905741478173,41.1891599783064,131363.705471288,0.0,1.0
2025-07-14,41.68,41.725,41.645,41.68,85534,41.0905741478173,41.1349377715374,41.0560691071462,41.0905741478173,86760.9468579152,0.0,1.0
2025-07-15,41.55,41.74,41.55,41.74,68807,40.9624125681816,41.1497256461108,40.9624125681816,41.1497256461108,69794.0055469471,0.0,1.0
2025-07-16,41.64,41.68,41.545,41.64,104815,41.0511398156218,41.0905741478173,40.9574832766572,41.0511398156218,106318.524153113,0.0,1.0
2025-07-17,41.65,41.71,41.6303,41.64,144179,41.0609983986706,41.1201498969641,41.0415769900643,41.0511398156218,146247.183073718,0.0,1.0
2025-07-18,41.71,41.745,41.7,41.7,67321,41.1201498969641,41.1546549376352,41.1102913139152,41.1102913139152,68286.6895435931,0.0,1.0
2025-07-21,41.84,41.91,41.82,41.84,765196,41.2483114765998,41.3173215579421,41.228594310502,41.2483114765998,776172.393339364,0.0,1.0
2025-07-22,41.93,41.95,41.86,41.86,120606,41.3370387240399,41.3567558901377,41.2680286426976,41.2680286426976,122336.038963987,0.0,1.0
2025-07-23,41.83,41.88,41.8101,41.88,86368,41.2384528935509,41.2877458087954,41.2188343132835,41.2877458087954,87606.9102137676,0.0,1.0
2025-07-24,41.79,41.825,41.72,41.72,49506,41.1990185613553,41.2335236020264,41.130008480013,41.130008480013,50216.1413607213,0.0,1.0
2025-07-25,41.88,41.88,41.7828,41.8,96365,41.2877458087954,41.2877458087954,41.1919203815601,41.2088771444042,97747.3126939343,0.0,1.0
2025-07-28,41.81,41.91,41.785,41.91,149027,41.2187357274531,41.3173215579421,41.1940892698308,41.3173215579421,151164.725458817,0.0,1.0
2025-07-29,42.02,42.02,41.86,41.87,223080,41.42576597148,41.42576597148,41.2680286426976,41.2778872257465,226279.982522315,0.0,1.0
2025-07-30,41.92,41.9999,41.8893,41.93,75826,41.327180140991,41.4059502195517,41.2969142910308,41.3370387240399,76913.6899530977,0.0,1.0
2025-07-31,41.93,42.04,41.91,41.98,183234,41.3370387240399,41.4454831375778,41.3173215579421,41.3863316392844,185862.409527944,0.0,1.0
2025-08-01,42.12,42.125,42.0,42.01,135101,41.6785400408538,41.6834876358254,41.5597977615351,41.5696929514783,136531.992589523,0.1564,1.0
2025-08-04,42.12,42.155,42.06,42.09,86191,41.6785400408538,41.7131732056551,41.6191689011944,41.6488544710241,87103.9368567487,0.0,1.0
2025-08-05,42.18,42.19,42.11,42.11,118602,41.7379111805131,41.7478063704563,41.6686448509105,41.6686448509105,119858.23483988,0.0,1.0
2025-08-06,42.15,42.1647,42.02,42.14,119547,41.7082256106834,41.7227715399,41.5795881414215,41.6983304207402,120813.244299448,0.0,1.0
2025-08-07,42.13,42.19,42.1,42.16,85562,41.688435230797,41.7478063704563,41.6587496609673,41.7181208006267,86468.2744757241,0.0,1.0
2025-08-08,42.03,42.05,42.0118,42.05,60399,41.5894833313648,41.6092737112512,41.5714740856681,41.6092737112512,61038.7474586762,0.0,1.0
2025-08-11,42.06,42.105,42.05,42.08,74019,41.6191689011944,41.6636972559389,41.6092737112512,41.6389592810809,74803.0107807044,0.0,1.0
2025-08-12,42.05,42.07,41.9816,42.04,106600,41.6092737112512,41.6290640911377,41.5415906120396,41.599378521308,107729.109407356,0.0,1.0
2025-08-13,42.22,42.2299,42.17,42.18,73186,41.777491940286,41.7872881783298,41.7280159905699,41.7379111805131,73961.1876274554,0.0,1.0
2025-08-14,42.09,42.18,42.0745,42.18,217433,41.6488544710241,41.7379111805131,41.6335169266121,41.7379111805131,219736.054838364,0.0,1.0
2025-08-15,42.05,42.1082,42.01,42.07,60742,41.6092737112512,41.6668637167208,41.5696929514783,41.6290640911377,61385.3805217787,0.0,1.0
2025-08-18,41.99,42.07,41.9546,42.07,150374,41.5499025715919,41.6290640911377,41.5148735991929,41.6290640911377,151966.76452178,0.0,1.0
2025-08-19,42.07,42.07,42.04,42.05,58944,41.6290640911377,41.6290640911377,41.599378521308,41.6092737112512,59568.3360685477,0.0,1.0
2025-08-20,42.085,42.1209,42.05,42.05,83527,41.6439068760525,41.6794306079487,41.6092737112512,41.6092737112512,84411.7197135855,0.0,1.0
2025-08-21,42.02,42.05,41.96,42.04,95146,41.5795881414215,41.6092737112512,41.5202170017622,41.599378521308,96153.7884021791,0.0,1.0
2025-08-22,42.2,42.24,42.06,42.06,59597,41.7577015603996,41.7972823201724,41.6191689011944,41.6191689011944,60228.2526580693,0.0,1.0
2025-08-25,42.155,42.1893,42.12,42.14,120819,41.7131732056551,41.7471137071603,41.6785400408538,41.6983304207402,122098.717349787,0.0,1.0
2025-08-26,42.22,42.22,42.125,42.15,94827,41.777491940286,41.777491940286,41.6834876358254,41.7082256106834,95831.4095475735,0.0,1.0
2025-08-27,42.255,42.26,42.14,42.15,77971,41.8121251050873,41.8170727000589,41.6983304207402,41.7082256106834,78796.8704465379,0.0,1.0
2025-08-28,42.33,42.33,42.245,42.27,173954,41.8863390296614,41.8863390296614,41.8022299151441,41.8269678900021,175796.524370049,0.0,1.0
2025-08-29,42.27,42.3,42.21,42.21,97921,41.8269678900021,41.8566534598318,41.7675967503428,41.7675967503428,98958.1812596407,0.0,1.0
2025-09-02,42.02,42.045,41.9527,41.97,97991,41.720495646213,41.7453174546651,41.6536753378601,41.6708520293089,98694.4607493837,0.1424,1.0
2025-09-03,42.17,42.2063,42.0403,42.05,63235,41.8694264969254,41.9054677627977,41.7406509546761,41.7502818163555,63688.9533272164,0.0,1.0
2025-09-04,42.33,42.33,42.2,42.25,54713,42.0282860710185,42.0282860710185,41.8992126670678,41.9488562839719,55105.7753363168,0.0,1.0
2025-09-05,42.52,42.59,42.52,42.54,117143,42.2169318152541,42.2864328789199,42.2169318152541,42.2367892620158,117983.949705229,0.0,1.0
2025-09-08,42.66,42.83,42.5514,42.62,423862,42.3559339425856,42.5247222400596,42.2481080066699,42.3162190490623,426904.833323012,0.0,1.0
2025-09-09,42.6,42.65,42.565,42.63,94604,42.2963616023007,42.3460052192048,42.2616110704678,42.3261477724432,95283.1460515219,0.0,1.0
2025-09-10,42.66,42.72,42.627,42.67,126034,42.3559339425856,42.4155062828706,42.3231691554289,42.3658626659665,126938.776684469,0.0,1.0
2025-09-11,42.76,42.8003,42.707,42.72,90600,42.4552211763938,42.4952339316186,42.4025989424755,42.4155062828706,91250.4020154316,0.0,1.0
2025-09-12,42.69,42.71,42.63,42.69,115933,42.3857201127281,42.4055775594897,42.3261477724432,42.3857201127281,116765.263320696,0.0,1.0
2025-09-15,42.79,42.82,42.75,42.76,79653,42.4850073465363,42.5147935166788,42.445292453013,42.4552211763938,80224.8153613153,0.0,1.0
2025-09-16,42.82,42.83,42.7691,42.78,119638,42.5147935166788,42.5247222400596,42.4642563146704,42.4750786231555,120496.860886558,0.0,1.0
2025-09-17,42.72,42.92,42.7165,42.8,82919,42.4155062828706,42.614080750487,42.4120312296873,42.4949360699171,83514.2614207236,0.0,1.0
2025-09-18,42.63,42.66,42.56,42.63,90275,42.3261477724432,42.3559339425856,42.2566467087774,42.3261477724432,90923.0688956189,0.0,1.0
2025-09-19,42.62,42.633,42.55,42.6,45650,42.3162190490623,42.3291263894574,42.2467179853966,42.2963616023007,45977.7135982831,0.0,1.0
2025-09-22,42.55,42.61,42.53,42.61,72090,42.2467179853966,42.3062903256815,42.226860538635,42.3062903256815,72607.5218685702,0.0,1.0
2025-09-23,42.62,42.65,42.54,42.61,103939,42.3162190490623,42.3460052192048,42.2367892620158,42.3062903256815,104685.160431368,0.0,1.0
2025-09-24,42.54,42.62,42.54,42.58,109376,42.2367892620158,42.3162190490623,42.2367892620158,42.2765041555391,110161.191731124,0.0,1.0
2025-09-25,42.51,42.51,42.44,42.5,109868,42.2070030918733,42.2070030918733,42.1375020282076,42.1970743684925,110656.723715579,0.0,1.0
2025-09-26,42.503,42.5641,42.47,42.53,124348,42.2000529855067,42.2607174853636,42.16728819835,42.226860538635,125240.673176765,0.0,1.0
2025-09-29,42.62,42.62,42.551,42.57,103753,42.3162190490623,42.3162190490623,42.2477108577347,42.2665754321582,104497.825168952,0.0,1.0
2025-09-30,42.6,42.675,42.5791,42.65,78371,42.2963616023007,42.3708270276569,42.2756105704348,42.3460052192048,78933.6121010086,0.0,1.0
2025-10-01,42.53,42.56,42.48,42.54,294972,42.3817486233758,42.4116440491623,42.3319229137315,42.3917137653046,296003.812194778,0.156,1.0
2025-10-02,42.58,42.6,42.51,42.52,192267,42.43157433302,42.4515046168777,42.3618183395181,42.3717834814469,192939.550056457,0.0,1.0
2025-10-03,42.542,42.61,42.535,42.59,177780,42.3937067936904,42.4614697588065,42.3867311943402,42.4415394749488,178401.874523641,0.0,1.0
2025-10-06,42.45,42.515,42.435,42.47,118640,42.302027487945,42.3668009104825,42.2870797750518,42.3219577718027,119055.002775818,0.0,1.0
2025-10-07,42.5156,42.5571,42.47,42.48,89614,42.3673988189982,42.4087541580029,42.3219577718027,42.3319229137315,89927.4698141614,0.0,1.0
2025-10-08,42.52,42.61,42.52,42.61,61066,42.3717834814469,42.4614697588065,42.3717834814469,42.4614697588065,61279.6088967302,0.0,1.0
2025-10-09,42.5,42.55,42.4601,42.55,227750,42.3518531975892,42.4016789072335,42.3120922812931,42.4016789072335,228546.669607151,0.0,1.0
2025-10-10,42.66,42.6912,42.5756,42.6,67545,42.5112954684507,42.5423867112687,42.4271896705713,42.4515046168777,67781.2724417785,0.0,1.0
2025-10-13,42.715,42.73,42.63,42.66,66261,42.5661037490594,42.5810514619527,42.4814000426642,42.5112954684507,66492.7810091743,0.0,1.0
2025-10-14,42.77,42.79,42.685,42.7,107104,42.620912029668,42.6408423135257,42.5362083232729,42.5511560361661,107478.64984239,0.0,1.0
2025-10-15,42.78,42.8501,42.755,42.76,158810,42.6308771715969,42.7007328165181,42.6059643167748,42.6109468877392,159365.517454716,0.0,1.0
2025-10-16,42.93,42.93,42.75,42.78,129489,42.7803543005296,42.7803543005296,42.6009817458104,42.6308771715969,129941.952582922,0.0,1.0
2025-10-17,42.88,42.91,42.83,42.91,63431,42.7305285908853,42.7604240166719,42.6807028812411,42.7604240166719,63652.8816678429,0.0,1.0
2025-10-20,42.938,42.96,42.8904,42.91,624732,42.7883264140726,42.8102497263161,42.7408923384913,42.7604240166719,626917.312829923,0.0,1.0
2025-10-21,42.99,43.021,42.98,43.0,71752,42.8401451521026,42.871037092082,42.8301800101738,42.8501102940315,72002.9885297577,0.0,1.0
2025-10-22,42.995,43.0098,42.935,42.99,65660,42.845127723067,42.8598761331217,42.785336871494,42.8401451521026,65889.6787108916,0.0,1.0
2025-10-23,42.895,42.96,42.88,42.96,192495,42.7454763037786,42.8102497263161,42.7305285908853,42.8102497263161,193168.347600565,0.0,1.0
2025-10-24,42.942,42.9616,42.8991,42.95,85779,42.7923124708442,42.8118441490247,42.7495620119694,42.8002845843872,86079.054982357,0.0,1.0
2025-10-27,42.978,42.98,42.89,42.94,90134,42.828186981788,42.8301800101738,42.7404937328142,42.7903194424584,90449.288774406,0.0,1.0
2025-10-28,43.02,43.0206,42.97,43.0,98458,42.8700405778892,42.8706384864049,42.8202148682449,42.8501102940315,98802.4061303222,0.0,1.0
2025-10-29,43.07,43.07,42.78,43.04,74722,42.9198662875334,42.9198662875334,42.6308771715969,42.8899708617468,74983.377591155,0.0,1.0
2025-10-30,42.7,42.7684,42.66,42.72,56849,42.5511560361661,42.6193176069594,42.5112954684507,42.5710863200238,57047.8578287462,0.0,1.0
2025-10-31,42.7,42.8,42.65,42.8,175504,42.5511560361661,42.6508074554546,42.5013303265219,42.6508074554546,176117.913074571,0.0,1.0
2025-11-03,42.51,42.51,42.4592,42.51,72206,42.51,42.51,42.4592,42.51,72206,0.1487,1.0
2025-11-04,42.55,42.5799,42.49,42.49,68632,42.55,42.5799,42.49,42.49,68632,0.0,1.0
2025-11-05,42.41,42.53,42.38,42.53,94776,42.41,42.53,42.38,42.53,94776,0.0,1.0
2025-11-06,42.57,42.59,42.5218,42.53,67387,42.57,42.59,42.5218,42.53,67387,0.0,1.0
2025-11-07,42.56,42.6,42.5069,42.53,319972,42.56,42.6,42.5069,42.53,319972,0.0,1.0
2025-11-10,42.53,42.57,42.53,42.57,73059,42.53,42.57,42.53,42.57,73059,0.0,1.0
2025-11-11,42.68,42.68,42.61,42.67,47500,42.68,42.68,42.61,42.67,47500,0.0,1.0
2025-11-12,42.63,42.66,42.6101,42.64,42130,42.63,42.66,42.6101,42.64,42130,0.0,1.0
2025-11-13,42.54,42.6051,42.53,42.6,110069,42.54,42.6051,42.53,42.6,110069,0.0,1.0
2025-11-14,42.45,42.5947,42.45,42.58,64285,42.45,42.5947,42.45,42.58,64285,0.0,1.0
2025-11-17,42.4706,42.512,42.46,42.48,135875,42.4706,42.512,42.46,42.48,135875,0.0,1.0
2025-11-18,42.515,42.56,42.4582,42.56,318895,42.515,42.56,42.4582,42.56,318895,0.0,1.0
2025-11-19,42.497,42.57,42.475,42.57,126099,42.497,42.57,42.475,42.57,126099,0.0,1.0
2025-11-20,42.52,42.61,42.52,42.54,59607,42.52,42.61,42.52,42.54,59607,0.0,1.0
2025-11-21,42.65,42.69,42.58,42.69,276986,42.65,42.69,42.58,42.69,276986,0.0,1.0
2025-11-24,42.72,42.745,42.68,42.68,140783,42.72,42.745,42.68,42.68,140783,0.0,1.0
2025-11-25,42.8,42.8655,42.77,42.78,68503,42.8,42.8655,42.77,42.78,68503,0.0,1.0
2025-11-26,42.88,42.89,42.7732,42.81,40558,42.88,42.89,42.7732,42.81,40558,0.0,1.0