date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2020-06-30,50.145,50.145,50.145,50.145,1,43.680741105155,43.680741105155,43.680741105155,43.680741105155,1.14798876418519,0.0,1.0
2020-07-02,50.255,50.27,50.255,50.26,2400,43.7765608583022,43.7896271882768,43.7765608583022,43.780916301627,2755.17303404445,0.0,1.0
2020-07-06,50.235,50.26,50.235,50.26,800,43.7591390850027,43.780916301627,43.7591390850027,43.780916301627,918.39101134815,0.0,1.0
2020-07-07,50.39,50.41,50.285,50.29,7500,43.8941578280738,43.9115796013732,43.8026935182514,43.8070489615763,8609.9157313889,0.0,1.0
2020-07-08,50.366,50.366,50.366,50.366,0,43.8732517001144,43.8732517001144,43.8732517001144,43.8732517001144,0,0.0,1.0
2020-07-09,50.503,50.503,50.392,50.4,1200,43.9925908472159,43.9925908472159,43.8959000054037,43.9028687147235,1377.58651702223,0.0,1.0
2020-07-10,50.42,50.48,50.4,50.48,6900,43.920290488023,43.9725558079215,43.9028687147235,43.9725558079215,7921.1224728778,0.0,1.0
2020-07-13,50.475,50.49,50.47,50.47,1500,43.9682003645966,43.9812666945712,43.9638449212717,43.9638449212717,1721.98314627778,0.0,1.0
2020-07-14,50.47,50.54,50.46,50.52,2800,43.9638449212717,44.0248211278199,43.955134034622,44.0073993545205,3214.36853971853,0.0,1.0
2020-07-15,50.493,50.51,50.46,50.46,7522,43.9838799605661,43.9986884678707,43.955134034622,43.955134034622,8635.171484201,0.0,1.0
2020-07-16,50.575,50.575,50.575,50.575,100,44.0553092310941,44.0553092310941,44.0553092310941,44.0553092310941,114.798876418519,0.0,1.0
2020-07-17,50.58,50.58,50.55,50.56,7146,44.0596646744189,44.0596646744189,44.0335320144697,44.0422429011194,8203.52770886736,0.0,1.0
2020-07-20,50.653,50.653,50.65,50.65,235,44.1232541469621,44.1232541469621,44.1206408809672,44.1206408809672,269.777359583519,0.0,1.0
2020-07-21,50.715,50.715,50.715,50.715,100,44.1772616441905,44.1772616441905,44.1772616441905,44.1772616441905,114.798876418519,0.0,1.0
2020-07-22,50.775,50.775,50.775,50.775,3,44.229526964089,44.229526964089,44.229526964089,44.229526964089,3.44396629255557,0.0,1.0
2020-07-23,50.8444,50.8444,50.8444,50.8444,5,44.2899805174382,44.2899805174382,44.2899805174382,44.2899805174382,5.73994382092595,0.0,1.0
2020-07-24,50.775,50.775,50.775,50.775,59,44.229526964089,44.229526964089,44.229526964089,44.229526964089,67.7313370869261,0.0,1.0
2020-07-27,50.72,50.72,50.71,50.71,5599,44.1816170875154,44.1816170875154,44.1729062008656,44.1729062008656,6427.58909067287,0.0,1.0
2020-07-28,50.815,50.815,50.815,50.815,1,44.264370510688,44.264370510688,44.264370510688,44.264370510688,1.14798876418519,0.0,1.0
2020-07-29,50.84,50.84,50.83,50.83,1448,44.2861477273124,44.2861477273124,44.2774368406626,44.2774368406626,1662.28773054015,0.0,1.0
2020-07-30,50.945,50.945,50.945,50.945,1,44.3776120371347,44.3776120371347,44.3776120371347,44.3776120371347,1.14798876418519,0.0,1.0
2020-07-31,50.94,50.94,50.89,50.89,229,44.3732565938098,44.3732565938098,44.3297021605611,44.3297021605611,262.889426998408,0.0,1.0
2020-08-03,50.89,50.91,50.89,50.91,2127,44.3817061538601,44.399148364964,44.3817061538601,44.399148364964,2438.91096986558,0.0597,1.0
2020-08-04,51.05,51.05,51.05,51.05,201,44.5212438426912,44.5212438426912,44.5212438426912,44.5212438426912,230.475366686874,0.0,1.0
2020-08-05,50.93,50.93,50.93,50.93,10,44.4165905760679,44.4165905760679,44.4165905760679,44.4165905760679,11.4664361535758,0.0,1.0
2020-08-06,51.0482,51.0482,51.0482,51.0482,1,44.5196740436919,44.5196740436919,44.5196740436919,44.5196740436919,1.14664361535758,0.0,1.0
2020-08-07,50.9747,50.9747,50.9747,50.9747,1,44.4555739178851,44.4555739178851,44.4555739178851,44.4555739178851,1.14664361535758,0.0,1.0
2020-08-10,50.9295,51.0499,50.9295,51.0499,481,44.4161545207903,44.5211566316357,44.4161545207903,44.5211566316357,551.535578986997,0.0,1.0
2020-08-11,50.8061,50.8061,50.8061,50.8061,10,44.3085360782792,44.3085360782792,44.3085360782792,44.3085360782792,11.4664361535758,0.0,1.0
2020-08-12,50.73,50.73,50.7294,50.73,800,44.2421684650289,44.2421684650289,44.2416451986958,44.2421684650289,917.314892286067,0.0,1.0
2020-08-13,50.57,50.67,50.57,50.67,109,44.1026307761978,44.1898418317172,44.1026307761978,44.1898418317172,124.984154073976,0.0,1.0
2020-08-14,50.5453,50.61,50.5453,50.61,252,44.0810896454844,44.1375151984055,44.0810896454844,44.1375151984055,288.954191070111,0.0,1.0
2020-08-17,50.535,50.59,50.535,50.57,3071,44.0721069067659,44.1200729873017,44.0721069067659,44.1026307761978,3521.34254276314,0.0,1.0
2020-08-18,50.5711,50.5711,50.5711,50.5711,17,44.1035900978085,44.1035900978085,44.1035900978085,44.1035900978085,19.4929414610789,0.0,1.0
2020-08-19,50.52,50.53,50.52,50.53,700,44.059025248438,44.06774635399,44.059025248438,44.06774635399,802.650530750309,0.0,1.0
2020-08-20,50.635,50.66,50.635,50.66,500,44.1593179622854,44.1811207261653,44.1593179622854,44.1811207261653,573.321807678792,0.0,1.0
2020-08-21,50.6634,50.6634,50.6634,50.6634,3,44.1840859020529,44.1840859020529,44.1840859020529,44.1840859020529,3.43993084607275,0.0,1.0
2020-08-24,50.61,50.68,50.61,50.68,227,44.1375151984055,44.1985629372692,44.1375151984055,44.1985629372692,260.288100686172,0.0,1.0
2020-08-25,50.53,50.53,50.53,50.53,227,44.06774635399,44.06774635399,44.06774635399,44.06774635399,260.288100686171,0.0,1.0
2020-08-26,50.53,50.53,50.52,50.52,904,44.06774635399,44.06774635399,44.059025248438,44.059025248438,1036.56582828325,0.0,1.0
2020-08-27,50.36,50.47,50.35,50.47,4922,43.9194875596069,44.0154197206783,43.9107664540549,44.0154197206783,5643.77987479002,0.0,1.0
2020-08-28,50.445,50.445,50.43,50.44,607,43.9936169567984,43.9936169567984,43.9805352984705,43.9892564040224,696.012674522053,0.0,1.0
2020-08-31,50.547,50.547,50.512,50.512,695,44.0825722334283,44.0825722334283,44.0520483639965,44.0520483639965,796.91731267352,0.0,1.0
2020-09-01,50.6449,50.6449,50.6449,50.6449,8,44.21548188204,44.21548188204,44.21548188204,44.21548188204,9.16328812339762,0.0545,1.0
2020-09-02,50.715,50.715,50.715,50.715,5,44.2766826205137,44.2766826205137,44.2766826205137,44.2766826205137,5.72705507712353,0.0,1.0
2020-09-03,50.7044,50.8,50.7044,50.74,8013,44.2674283005733,44.3508917898471,44.2674283005733,44.2985088467883,9178.17846659816,0.0,1.0
2020-09-04,50.43,50.54,50.39,50.54,5878,44.0278636409841,44.123899036592,43.9929416789448,44.123899036592,6732.72594866641,0.0,1.0
2020-09-08,50.4651,50.56,50.4651,50.56,6960,44.0585076626735,44.1413600176116,44.0585076626735,44.1413600176116,7972.06066735595,0.0,1.0
2020-09-09,50.45,50.46,50.4,50.46,14077,44.0453246220037,44.0540551125135,44.0016721694546,44.0540551125135,16123.9508641336,0.0,1.0
2020-09-10,50.5684,50.5684,50.44,50.44,452,44.1486936296399,44.1486936296399,44.0365941314939,44.0365941314939,517.725778971966,0.0,1.0
2020-09-11,50.55,50.55,50.55,50.55,104,44.1326295271018,44.1326295271018,44.1326295271018,44.1326295271018,119.122745604169,0.0,1.0
2020-09-14,50.5378,50.56,50.5353,50.5599,2802,44.1219783286799,44.1413600176116,44.1197957060524,44.1412727127065,3209.44166522002,0.0,1.0
2020-09-15,50.55,50.55,50.55,50.55,7,44.1326295271018,44.1326295271018,44.1326295271018,44.1326295271018,8.01787710797294,0.0,1.0
2020-09-16,50.5575,50.629,50.5575,50.629,225,44.1391773949842,44.2016004021294,44.1391773949842,44.2016004021294,257.717478470558,0.0,1.0
2020-09-17,50.585,50.63,50.57,50.63,855,44.1631862438862,44.2024734511803,44.1500905081215,44.2024734511803,979.326418188122,0.0,1.0
2020-09-18,50.5102,50.5102,50.5102,50.5102,1,44.0978821748728,44.0978821748728,44.0978821748728,44.0978821748728,1.1454110154247,0.0,1.0
2020-09-21,50.5,50.62,50.5,50.61,2009,44.0889770745528,44.1937429606705,44.0889770745528,44.1850124701607,2301.13072998823,0.0,1.0
2020-09-22,50.505,50.505,50.505,50.505,92,44.0933423198077,44.0933423198077,44.0933423198077,44.0933423198077,105.377813419073,0.0,1.0
2020-09-23,50.4181,50.44,50.4,50.44,400,44.0174743572774,44.0365941314939,44.0016721694546,44.0365941314939,458.164406169882,0.0,1.0
2020-09-24,50.465,50.5,50.465,50.48,2300,44.0584203577684,44.0889770745528,44.0584203577684,44.0715160935331,2634.44533547682,0.0,1.0
2020-09-25,50.41,50.44,50.34,50.42,6689,44.0104026599645,44.0365941314939,43.9492892263958,44.0191331504743,7661.65428217584,0.0,1.0
2020-09-28,50.485,50.49,50.47,50.49,1277,44.0758813387881,44.080246584043,44.0627856030233,44.080246584043,1462.68986669735,0.0,1.0
2020-09-29,50.54,50.57,50.54,50.565,1654,44.123899036592,44.1500905081215,44.123899036592,44.1457252628665,1894.50981951246,0.0,1.0
2020-09-30,50.4243,50.4243,50.39,50.39,439,44.0228872613935,44.0228872613935,43.9929416789448,43.9929416789448,502.835435771445,0.0,1.0
2020-10-01,50.485,50.485,50.45,50.45,1504,44.1253832199787,44.1253832199787,44.0947921847663,44.0947921847663,1720.76556528627,0.0567,1.0
2020-10-02,50.4301,50.4301,50.4301,50.4301,3,44.0773989961741,44.0773989961741,44.0773989961741,44.0773989961741,3.43237812224655,0.0,1.0
2020-10-05,50.2971,50.33,50.2971,50.33,1530,43.9611530623668,43.9899086354665,43.9611530623668,43.9899086354665,1750.51284234574,0.0,1.0
2020-10-06,50.39,50.44,50.35,50.35,6074,44.0423504101164,44.0860518889913,44.0073892270165,44.0073892270165,6949.42157150852,0.0,1.0
2020-10-07,50.33,50.45,50.3,50.3,1673079,43.9899086354665,44.0947921847663,43.9636877481416,43.9636877481416,1914213.25213005,0.0,1.0
2020-10-08,50.39,50.4,50.34,50.4,76615,44.0423504101164,44.0510907058914,43.9986489312415,44.0510907058914,87657.2166119732,0.0,1.0
2020-10-09,50.4052,50.41,50.28,50.36,64351,44.0556356596944,44.0598310016663,43.9462071565916,44.0161295227915,73625.6548482292,0.0,1.0
2020-10-12,50.46,50.51,50.36,50.36,27903,44.1035324805412,44.1472339594161,44.0161295227915,44.0161295227915,31924.5489150152,0.0,1.0
2020-10-13,50.49,50.53,50.4701,50.515,57018,44.1297533678662,44.1647145509661,44.112360179274,44.1516041073036,65235.7785914179,0.0,1.0
2020-10-14,50.49,50.525,50.473,50.52,33209,44.1297533678662,44.1603444030786,44.1148948650487,44.1559742551911,37995.2816872286,0.0,1.0
2020-10-15,50.469,50.54,50.45,50.54,29356,44.1113987467387,44.1734548467411,44.0947921847663,44.1734548467411,33586.9640522233,0.0,1.0
2020-10-16,50.457,50.49,50.44,50.48,24266,44.1009103918087,44.1297533678662,44.0860518889913,44.1210130720912,27763.3625048116,0.0,1.0
2020-10-19,50.4,50.4304,50.38,50.39,39924,44.0510907058914,44.0776612050473,44.0336101143414,44.0423504101164,45678.0880508571,0.0,1.0
2020-10-20,50.3268,50.38,50.31,50.32,22950,43.9871117408185,44.0336101143414,43.9724280439166,43.9811683396915,26257.6926351861,0.0,1.0
2020-10-21,50.31,50.36,50.3,50.31,18039,43.9724280439166,44.0161295227915,43.9636877481416,43.9724280439166,20638.8896490685,0.0,1.0
2020-10-22,50.235,50.29,50.235,50.29,20802,43.9068758256042,43.9549474523666,43.9068758256042,43.9549474523666,23800.1098996576,0.0,1.0
2020-10-23,50.295,50.32,50.21,50.25,29341,43.9593176002541,43.9811683396915,43.8850250861668,43.9199862692667,33569.802161612,0.0,1.0
2020-10-26,50.3495,50.37,50.34,50.35,30203,44.0069522122277,44.0248698185664,43.9986489312415,44.0073892270165,34556.0388087376,0.0,1.0
2020-10-27,50.414,50.429,50.38,50.39,9414,44.0633271199763,44.0764375636388,44.0336101143414,44.0423504101164,10770.8025476097,0.0,1.0
2020-10-28,50.3562,50.45,50.33,50.44,24628,44.012808210397,44.0947921847663,43.9899086354665,44.0860518889913,28177.5361315627,0.0,1.0
2020-10-29,50.2314,50.35,50.2,50.35,24426,43.9037293191252,44.0073892270165,43.8762847903918,44.0073892270165,27946.4226713315,0.0,1.0
2020-10-30,50.1772,50.24,50.158,50.24,12354,43.8563569160249,43.9112459734917,43.8395755481369,43.9112459734917,14134.5331074113,0.0,1.0
2020-11-02,50.1862,50.268,50.1862,50.24,17903,43.9043201631196,43.9758811378366,43.9043201631196,43.951385938667,20464.5815095605,0.045876,1.0
2020-11-03,50.206,50.21,50.13,50.13,33234,43.9216417682467,43.9251410824138,43.855154799072,43.855154799072,37989.1583471336,0.0,1.0
2020-11-04,50.51,50.53,50.46,50.53,31239,44.1875896449457,44.2050862157811,44.143848217857,44.2050862157811,35708.7114884186,0.0,1.0
2020-11-05,50.53,50.55,50.46,50.5,199211,44.2050862157811,44.2225827866166,44.143848217857,44.1788413595279,227714.335424289,0.0,1.0
2020-11-06,50.4267,50.46,50.3,50.3,61972,44.114716427416,44.143848217857,44.0038756511734,44.0038756511734,70839.0239239502,0.0,1.0
2020-11-09,50.2439,50.28,50.13,50.25,82231,43.9547977699799,43.9863790803379,43.855154799072,43.9601342240847,93996.7045809454,0.0,1.0
2020-11-10,50.19,50.22,50.189,50.2,34467,43.9076445115784,43.9338893678315,43.9067696830366,43.9163927969961,39398.5773831212,0.0,1.0
2020-11-11,50.201,50.22,50.16,50.1798,19667,43.9172676255379,43.9338893678315,43.8813996553252,43.8987212604523,22480.9766267399,0.0,1.0
2020-11-12,50.3565,50.3565,50.2792,50.34,39962,44.0533034637835,44.0533034637835,43.9856792175045,44.0388687928443,45679.808204494,0.0,1.0
2020-11-13,50.33,50.3599,50.3042,50.32,25874,44.0301205074266,44.0562778808256,44.0075499310488,44.0213722220088,29576.0812142304,0.0,1.0
2020-11-16,50.355,50.39,50.3299,50.3299,14186,44.0519912209709,44.0826102199329,44.0300330245724,44.0300330245724,16215.7489412179,0.0,1.0
2020-11-17,50.47,50.48,50.4301,50.45,17287,44.1525965032748,44.1613447886925,44.117690844458,44.1350999324393,19760.4435321327,0.0,1.0
2020-11-18,50.51,50.53,50.44,50.4701,55383,44.1875896449457,44.2050862157811,44.1263516470216,44.1526839861289,63307.2623439639,0.0,1.0
2020-11-19,50.5701,50.605,50.55,50.55,10275,44.2401668403062,44.2706983564141,44.2225827866166,44.2225827866166,11745.158633231,0.0,1.0
2020-11-20,50.6199,50.64,50.58,50.59,43638,44.2837333016865,44.3013173553761,44.2488276428698,44.2575759282875,49881.7744464167,0.0,1.0
2020-11-23,50.5544,50.57,50.53,50.56,13377,44.2264320322004,44.240079357452,44.2050862157811,44.2313310720343,15290.9963052779,0.0,1.0
2020-11-24,50.525,50.56,50.496,50.53,34400,44.2007120730723,44.2313310720343,44.1753420453608,44.2050862157811,39321.9909472646,0.0,1.0
2020-11-25,50.5238,50.5899,50.5216,50.57,21819,44.1996622788221,44.2574884454333,44.1977376560302,44.240079357452,24940.8872232084,0.0,1.0
2020-11-27,50.62,50.63,50.609,50.61,21296,44.2838207845407,44.2925690699584,44.2741976705812,44.275072499123,24343.0557910741,0.0,1.0
2020-11-30,50.655,50.67,50.6,50.62,24060,44.3144397835027,44.3275622116293,44.2663242137052,44.2838207845407,27502.5320404415,0.0,1.0
2020-12-01,50.49,50.53,50.42,50.5,36950,44.2064045823936,44.2414264913517,44.1451162417169,44.2151600596331,42202.1541363495,0.041507,1.0
2020-12-02,50.4133,50.45,50.37,50.45,19927,44.1392500719664,44.1713826734355,44.1013388555192,44.1713826734355,22759.4675365368,0.0,1.0
2020-12-03,50.51,50.53,50.45,50.46,72021,44.2239155368726,44.2414264913517,44.1713826734355,44.180138150675,82258.2230867125,0.0,1.0
2020-12-04,50.3454,50.38,50.32,50.36,31152,44.07980038151,44.1100943327587,44.0575614693215,44.0925833782797,35580.0136848595,0.0,1.0
2020-12-07,50.4571,50.495,50.455,50.47,36112,44.1775990622755,44.2107823210133,44.1757604120552,44.1888936279145,41245.0389762342,0.0,1.0
2020-12-08,50.4484,50.51,50.4484,50.5,27037,44.1699817970771,44.2239155368726,44.1699817970771,44.2151600596331,30880.0985489711,0.0,1.0
2020-12-09,50.3816,50.42,50.37,50.38,27683,44.1114952091171,44.1451162417169,44.1013388555192,44.1100943327587,31617.9224074848,0.0,1.0
2020-12-10,50.4997,50.51,50.41,50.51,23744,44.2148973953159,44.2239155368726,44.1363607644773,44.2239155368726,27119.0242980645,0.0,1.0
2020-12-11,50.5122,50.5698,50.4934,50.53,15004,44.2258417418653,44.276273290765,44.209381444655,44.2414264913517,17136.7015064083,0.0,1.0
2020-12-14,50.54,50.57,50.41,50.43,32294,44.2501819685912,44.2764484003098,44.1363607644773,44.1538717189564,36884.3400725107,0.0,1.0
2020-12-15,50.5155,50.55,50.485,50.524,14943,44.2287310493544,44.2589374458308,44.2020268437738,44.236173205008,17067.030832462,0.0,1.0
2020-12-16,50.52,50.56,50.43,50.43,31305,44.2326710141122,44.2676929230703,44.1538717189564,44.1538717189564,35754.7614408233,0.0,1.0
2020-12-17,50.4879,50.58,50.4605,50.56,14549,44.2289928381238,44.3096753430486,44.2049895739008,44.2921547122289,16607.8495114826,0.027899,1.0
2020-12-18,50.48,50.54,50.4711,50.54,15402,44.2220721889501,44.2746340814092,44.2142755082353,44.2746340814092,17581.5587446459,0.0,1.0
2020-12-21,50.515,50.53,50.475,50.475,17955,44.2527332928845,44.2658737659993,44.2176920312451,44.2176920312451,20495.8373756732,0.0,1.0
2020-12-22,50.55,50.56,50.52,50.54,30704,44.283394396819,44.2921547122289,44.2571134505895,44.2746340814092,35048.9663482412,0.0,1.0
2020-12-23,50.48,50.52,50.45,50.52,26051,44.2220721889501,44.2571134505895,44.1957912427205,44.2571134505895,29737.5137551468,0.0,1.0
2020-12-24,50.58,50.6241,50.5692,50.57,16771,44.3096753430486,44.3483083340061,44.300214202406,44.3009150276388,19144.2878656316,0.0,1.0
2020-12-28,50.6,50.61,50.49,50.51,27710,44.3271959738683,44.3359562892782,44.2308325043599,44.2483531351796,31631.2811851798,0.0,1.0
2020-12-29,50.6,50.61,50.57,50.57,37193,44.3271959738683,44.3359562892782,44.3009150276388,44.3009150276388,42456.2338910283,0.0,1.0
2020-12-30,50.63,50.63,50.5897,50.59,27173,44.3534769200979,44.3534769200979,44.3181728489962,44.3184356584585,31018.289557737,0.0,1.0
2020-12-31,50.6399,50.665,50.609,50.62,42243,44.3621496323536,44.3841380240324,44.3350802577372,44.344716604688,48220.8665140943,0.0,1.0
2021-01-04,50.5909,50.64,50.58,50.58,43878,44.3192240868453,44.3622372355077,44.3096753430486,44.3096753430486,50087.2376702751,0.0,1.0
2021-01-05,50.5186,50.62,50.4523,50.57,29904,44.2558870064321,44.344716604688,44.1978061152648,44.3009150276388,34135.7572198346,0.0,1.0
2021-01-06,50.35,50.37,50.25,50.31,66278,44.1081880886219,44.1257087194416,44.0205849345234,44.0731468269825,75657.0932656568,0.0,1.0
2021-01-07,50.3,50.32,50.26,50.27,31986,44.0643865115726,44.0819071423924,44.0293452499332,44.0381055653431,36512.3839765126,0.0,1.0
2021-01-08,50.2351,50.28,50.21,50.27,44338,44.0075320645627,44.0468658807529,43.985543672884,44.0381055653431,50612.3329191087,0.0,1.0
2021-01-11,50.175,50.21,50.17,50.2,26649,43.9548825689495,43.985543672884,43.9505024112445,43.9767833574741,30420.1375786307,0.0,1.0
2021-01-12,50.195,50.21,50.085,50.14,20717,43.9724031997692,43.985543672884,43.8760397302608,43.924221465015,23648.6918914966,0.0,1.0
2021-01-13,50.33,50.36,50.2686,50.3,15987,44.0906674578022,44.1169484040318,44.0368791211857,44.0643865115726,18249.3429197932,0.0,1.0
2021-01-14,50.26,50.36,50.24,50.31,134475,44.0293452499332,44.1169484040318,44.0118246191135,44.0731468269825,153504.746928079,0.0,1.0
2021-01-15,50.295,50.36,50.29,50.36,36206,44.0600063538677,44.1169484040318,44.0556261961628,44.1169484040318,41329.5621288568,0.0,1.0
2021-01-19,50.36,50.36,50.27,50.27,31969,44.1169484040318,44.1169484040318,44.0381055653431,44.0381055653431,36492.9782825339,0.0,1.0
2021-01-20,50.35,50.37,50.322,50.325,33979,44.1081880886219,44.1257087194416,44.0836592054743,44.0862873000973,38787.4162176552,0.0,1.0
2021-01-21,50.2745,50.3127,50.26,50.29,52079,44.0420477072775,44.0755121121432,44.0293452499332,44.0556261961628,59448.7727478521,0.0,1.0
2021-01-22,50.312,50.34,50.29,50.33,66868,44.0748988900645,44.0994277732121,44.0556261961628,44.0906674578022,76330.5849978565,0.0,1.0
2021-01-25,50.4,50.42,50.36,50.36,33929,44.1519896656712,44.1695102964909,44.1169484040318,44.1169484040318,38730.3406471298,0.0,1.0
2021-01-26,50.41,50.419,50.37,50.38,29078,44.1607499810811,44.1686342649499,44.1257087194416,44.1344690348515,33192.8687947549,0.0,1.0
2021-01-27,50.3956,50.47,50.386,50.47,38915,44.1481351268909,44.2133118735402,44.1397252240974,44.2133118735402,44421.9165399232,0.0,1.0
2021-01-28,50.3617,50.38,50.3,50.37,47142,44.1184376576515,44.1344690348515,44.0643865115726,44.1257087194416,53813.1309141735,0.0,1.0
2021-01-29,50.3247,50.35,50.28,50.28,45244,44.086024490635,44.1081880886219,44.0468658807529,44.0468658807529,51646.5422570291,0.0,1.0
2021-02-01,50.3251,50.35,50.29,50.34,62974,44.1200250268037,44.1418548616807,44.089252849929,44.1330878597221,71830.7128220048,0.038412,1.0
2021-02-02,50.2401,50.26,50.2,50.2,32440,44.0455055101554,44.0629518440531,44.0103498323013,44.0103498323013,37002.3870795222,0.0,1.0
2021-02-03,50.2184,50.33,50.16,50.27,248973,44.0264811159052,44.1243208577635,43.9752818244668,44.0717188460117,283988.758272191,0.0,1.0
2021-02-04,50.22,50.46,50.17,50.46,45968,44.0278838362186,44.2382918832256,43.9840488264255,44.2382918832256,52432.9756248914,0.0,1.0
2021-02-05,50.15,50.24,50.15,50.24,30138,43.9665148225082,44.0454178401358,43.9665148225082,44.0454178401358,34376.6319914501,0.0,1.0
2021-02-08,50.21,50.2431,50.155,50.18,56297,44.0191168342599,44.048135610743,43.9708983234875,43.9928158283841,64214.6542976531,0.0,1.0
2021-02-09,50.1869,50.25,50.18,50.24,24079,43.9988650597355,44.0541848420945,43.9928158283841,44.0454178401358,27465.4894724974,0.0,1.0
2021-02-10,50.27,50.28,50.212,50.24,25159,44.0717188460117,44.0804858479703,44.0208702346517,44.0454178401358,28697.3815207676,0.0,1.0
2021-02-11,50.2349,50.265,50.2089,50.25,32737,44.0409466691369,44.0673353450324,44.0181524640445,44.0541848420945,37341.1573927966,0.0,1.0
2021-02-12,50.1098,50.1698,50.1098,50.16,32150,43.9312714746345,43.9838734863863,43.9312714746345,43.9752818244668,36671.601251746,0.0,1.0
2021-02-16,49.885,49.99,49.88,49.99,85777,43.7341892706046,43.8262427911702,43.7298057696253,43.8262427911702,97840.7446522867,0.0,1.0
2021-02-17,49.9784,49.98,49.91,49.96,49186,43.8160730688982,43.8174757892116,43.7561067755012,43.7999417852943,56103.5576724223,0.0,1.0
2021-02-18,49.94,49.97,49.91,49.91,40022,43.7824077813771,43.8087087872529,43.7561067755012,43.7561067755012,45650.7255146929,0.0,1.0
2021-02-19,49.8,49.8877,49.8,49.8877,42620,43.6596697539563,43.7365563611334,43.6596697539563,43.7365563611334,48614.1102752539,0.0,1.0
2021-02-22,49.6889,49.81,49.6698,49.77,38057,43.562268362196,43.6684367559149,43.545523388455,43.6333687480804,43409.3663713125,0.0,1.0
2021-02-23,49.6698,49.7,49.645,49.68,57056,43.545523388455,43.57199973437,43.5237812235976,43.5544657304528,65080.4006537984,0.0,1.0
2021-02-24,49.6783,49.68,49.51,49.54,33490,43.5529753401198,43.5544657304528,43.4054266971561,43.431727703032,38200.0599042293,0.0,1.0
2021-02-25,49.257,49.51,49.21,49.5,108848,43.1836215476029,43.4054266971561,43.1424166383974,43.3966596951975,124156.468213065,0.0,1.0
2021-02-26,49.5702,49.58,49.32,49.38,51148,43.4582040489471,43.4667957108665,43.2388536599423,43.291455671694,58341.4948934464,0.0,1.0
2021-03-01,49.5242,49.55,49.46,49.46,42729,43.4548997659089,43.4775379188515,43.3985676178889,43.3985676178889,48696.9145757904,0.042231,1.0
2021-03-02,49.56,49.57,49.52,49.543,42748,43.4863123967362,43.495086874621,43.4512144851973,43.4713957843322,48718.5682858454,0.0,1.0
2021-03-03,49.4179,49.45,49.4,49.42,51489,43.3616270659942,43.3897931400042,43.3459207505805,43.36346970635,58680.4145800948,0.0,1.0
2021-03-04,49.24,49.43,49.23,49.42,45688,43.2055291044248,43.3722441842347,43.19675462654,43.36346970635,52069.1949996188,0.0,1.0
2021-03-05,49.23,49.23,49.15,49.15,31191,43.19675462654,43.19675462654,43.1265588034622,43.1265588034622,35547.4142276552,0.0,1.0
2021-03-08,49.04,49.17,49.04,49.17,45497,43.0300395467301,43.1441077592316,43.0300395467301,43.1441077592316,51851.5182301186,0.0,1.0
2021-03-09,49.19,49.21,49.16,49.17,33160,43.1616567150011,43.1792056707706,43.1353332813469,43.1441077592316,37791.4223907232,0.0,1.0
2021-03-10,49.27,49.28,49.17,49.17,36792,43.231852538079,43.2406270159637,43.1441077592316,43.1441077592316,41930.7000180786,0.0,1.0
2021-03-11,49.2997,49.31,49.17,49.17,44726,43.2579127373966,43.2669504496179,43.1441077592316,43.1441077592316,50972.8334694658,0.0,1.0
2021-03-12,49.04,49.07,49.02,49.07,56981,43.0300395467301,43.0563629803843,43.0124905909606,43.0563629803843,64939.4764549396,0.0,1.0
2021-03-15,49.1,49.11,49.0502,49.09,39447,43.0826864140385,43.0914608919232,43.0389895141725,43.0739119361538,44956.5210810271,0.0,1.0
2021-03-16,49.06,49.1299,49.0465,49.11,51995,43.0475885024996,43.1089221029139,43.0357429573552,43.0914608919232,59257.0870689279,0.0,1.0
2021-03-17,49.0591,49.08,48.936,48.97,54995,43.0467987994899,43.065137458269,42.9387849767289,42.968618201537,62676.0939197172,0.0,1.0
2021-03-18,48.895,48.93,48.85,48.86,71330,42.9028096174015,42.933520289998,42.8633244669202,42.8720989448049,81292.5862222643,0.0,1.0
2021-03-19,48.9096,48.92,48.87,48.87,45881,42.9156203551132,42.9247458121133,42.8808734226896,42.8808734226896,52289.1511070196,0.0,1.0
2021-03-22,49.0285,49.0361,48.96,48.96,45878,43.0199488971627,43.0266175003551,42.9598437236522,42.9598437236522,52285.7321001688,0.0,1.0
2021-03-23,49.13,49.135,49.0624,49.07,312557,43.1090098476927,43.1133970866351,43.0496943771919,43.0563629803843,356211.508087372,0.0,1.0
2021-03-24,49.19,49.21,49.0686,49.1,74038,43.1616567150011,43.1792056707706,43.0551345534804,43.0826864140385,84378.8097395767,0.0,1.0
2021-03-25,49.14,49.2,49.1036,49.18,37900,43.1177843255774,43.1704311928858,43.085845226077,43.1528822371164,43193.4532149701,0.0,1.0
2021-03-26,49.09,49.14,49.06,49.09,108606,43.0739119361538,43.1177843255774,43.0475885024996,43.0739119361538,123774.88601227,0.0,1.0
2021-03-29,49.0,49.09,48.979,49.09,30658,42.9949416351912,43.0739119361538,42.9765152316332,43.0739119361538,34939.970677165,0.0,1.0
2021-03-30,49.0309,49.04,48.95,48.97,52642,43.022054771855,43.0300395467301,42.9510692457675,42.968618201537,59994.4528797482,0.0,1.0
2021-03-31,49.03,49.07,49.0,49.01,65263,43.0212650688454,43.0563629803843,42.9949416351912,43.0037161130759,74378.2147010183,0.0,1.0
2021-04-01,49.13,49.13,49.09,49.09,37911,43.1478237506158,43.1478237506158,43.1126942380975,43.1126942380975,43167.1233470591,0.044235,1.0
2021-04-05,49.06,49.06,49.01,49.03,44414,43.0863471037088,43.0863471037088,43.0424352130609,43.05999996932,50571.7236774625,0.0,1.0
2021-04-06,49.2206,49.239,49.11,49.11,45425,43.2273920964698,43.2435516722282,43.1302589943567,43.1302589943567,51722.8925124676,0.0,1.0
2021-04-07,49.175,49.26,49.17,49.21,43805,43.1873444521989,43.2619946663003,43.1829532631341,43.2180827756524,49878.2896314507,0.0,1.0
2021-04-08,49.2692,49.27,49.21,49.21,56534,43.2700744541795,43.2707770444299,43.2180827756524,43.2180827756524,64372.0859724788,0.0,1.0
2021-04-09,49.22,49.27,49.185,49.19,39867,43.226865153782,43.2707770444299,43.1961268303285,43.2005180193933,45394.3105293241,0.0,1.0
2021-04-12,49.18,49.2,49.17,49.18,61854,43.1917356412637,43.2093003975229,43.1829532631341,43.1917356412637,70429.6707422383,0.0,1.0
2021-04-13,49.2902,49.296,49.18,49.19,53028,43.2885174482517,43.2936112275668,43.1917356412637,43.2005180193933,60380.0009719566,0.0,1.0
2021-04-14,49.27,49.285,49.25,49.28,70520,43.2707770444299,43.2839506116243,43.2532122881708,43.2795594225595,80297.1575119256,0.0,1.0
2021-04-15,49.44,49.5,49.39,49.39,102161,43.4200774726327,43.4727717414102,43.3761655819848,43.3761655819848,116324.984523197,0.0,1.0
2021-04-16,49.3531,49.39,49.33,49.33,68918,43.3437586066867,43.3761655819848,43.3234713132074,43.3234713132074,78473.0502184754,0.0,1.0
2021-04-19,49.305,49.33,49.29,49.31,61014,43.3015153678834,43.3234713132074,43.2883418006891,43.3059065569482,69473.2099891184,0.0,1.0
2021-04-20,49.3603,49.38,49.28,49.28,61769,43.35008191894,43.3673832038553,43.2795594225595,43.2795594225595,70332.8860231725,0.0,1.0
2021-04-21,49.41,49.41,49.34,49.38,47490,43.393730338244,43.393730338244,43.332253691337,43.3673832038553,54074.1918638875,0.0,1.0
2021-04-22,49.44,49.455,49.385,49.45,61813,43.4200774726327,43.4332510398271,43.37177439292,43.4288598507623,70382.986348336,0.0,1.0
2021-04-23,49.43,49.44,49.38,49.42,71442,43.4112950945032,43.4200774726327,43.3673832038553,43.4025127163736,81346.9870528499,0.0,1.0
2021-04-26,49.41,49.46,49.41,49.44,42248,43.393730338244,43.4376422288919,43.393730338244,43.4200774726327,48105.4213069176,0.0,1.0
2021-04-27,49.32,49.39,49.3115,49.38,51094,43.3146889350778,43.3761655819848,43.3072239136677,43.3673832038553,58177.8639522735,0.0,1.0
2021-04-28,49.35,49.35,49.27,49.33,31350,43.3410360694665,43.3410360694665,43.2707770444299,43.3234713132074,35696.4816789403,0.0,1.0
2021-04-29,49.305,49.31,49.21,49.25,40425,43.3015153678834,43.3059065569482,43.2180827756524,43.2532122881708,46029.6737438967,0.0,1.0
2021-04-30,49.37,49.37,49.315,49.33,52168,43.3586008257257,43.3586008257257,43.310297746013,43.3234713132074,59400.7673437625,0.0,1.0
2021-05-03,49.34,49.4099,49.33,49.34,60141,43.3740806454169,43.4355287248071,43.3652897899962,43.3740806454169,68413.1374278141,0.047626,1.0
2021-05-04,49.3525,49.43,49.3504,49.43,65395,43.3850692146927,43.4531983442026,43.3832231350543,43.4531983442026,74389.8026652684,0.0,1.0
2021-05-05,49.403,49.41,49.31,49.31,48800,43.4294630345669,43.4356166333613,43.347708079155,43.347708079155,55512.2313642495,0.0,1.0
2021-05-06,49.42,49.4397,49.3975,49.4,28321,43.444407488782,43.4617254739606,43.4246280640855,43.4268257779407,32216.4324685842,0.0,1.0
2021-05-07,49.43,49.53,49.4017,49.53,31515,43.4531983442026,43.541106898409,43.4283202233622,43.541106898409,35849.7535132034,0.0,1.0
2021-05-10,49.33,49.44,49.33,49.42,30490,43.3652897899962,43.4619891996232,43.3652897899962,43.444407488782,34683.7691454092,0.0,1.0
2021-05-11,49.25,49.29,49.23,49.29,45568,43.2949629466312,43.3301263683137,43.2773812357899,43.3301263683137,51835.6835820926,0.0,1.0
2021-05-12,49.0991,49.17,49.09,49.17,50174,43.1623089383338,43.2246361032661,43.154309259901,43.2246361032661,57075.219189956,0.0,1.0
2021-05-13,49.19,49.19,49.126,49.13,48851,43.2422178141073,43.2422178141073,43.1859563394153,43.1894726815835,55570.2461962081,0.0,1.0
2021-05-14,49.28,49.28,49.24,49.25,25338,43.3213355128931,43.3213355128931,43.2861720912105,43.2949629466312,28823.133571872,0.0,1.0
2021-05-17,49.25,49.28,49.239,49.27,47625,43.2949629466312,43.3213355128931,43.2852930056684,43.3125446574724,54175.6151377537,0.0,1.0
2021-05-18,49.2099,49.22,49.17,49.2,40912,43.2597116163944,43.2685903803692,43.2246361032661,43.251008669528,46539.2706879954,0.0,1.0
2021-05-19,49.1604,49.255,49.1511,49.23,63572,43.2161968820623,43.2993583743415,43.2080213865211,43.2773812357899,72316.0568091817,0.0,1.0
2021-05-20,49.28,49.28,49.17,49.17,68758,43.3213355128931,43.3213355128931,43.2246361032661,43.2246361032661,78215.3689373579,0.0,1.0
2021-05-21,49.3,49.31,49.27,49.31,26213,43.3389172237343,43.347708079155,43.3125446574724,43.347708079155,29818.4860809646,0.0,1.0
2021-05-24,49.35,49.4,49.33,49.33,28699,43.3828715008375,43.4268257779407,43.3652897899962,43.3652897899962,32646.4247525123,0.0,1.0
2021-05-25,49.47,49.475,49.39,49.41,28710,43.4883617658851,43.4927571935955,43.4180349225201,43.4356166333613,32658.9377554837,0.0,1.0
2021-05-26,49.44,49.4791,49.402,49.46,102113,43.4619891996232,43.4963614443179,43.4285839490248,43.4795709104645,116158.206583968,0.0,1.0
2021-05-27,49.39,49.4,49.346,49.36,66114,43.4180349225201,43.4268257779407,43.3793551586692,43.3916623562581,75207.6980413113,0.0,1.0
2021-05-28,49.39,49.45,49.38,49.38,54575,43.4180349225201,43.4707800550439,43.4092440670994,43.4092440670994,62081.5579242606,0.0,1.0
2021-06-01,49.3381,49.36,49.2697,49.31,68720,43.4126716216279,43.431941465998,43.3524863542804,43.3879463875275,78099.6447661809,0.045799,1.0
2021-06-02,49.39,49.4161,49.37,49.37,29955,43.4583385130802,43.4813039440418,43.4407404816921,43.4407404816921,34043.5806020219,0.0,1.0
2021-06-03,49.29,49.33,49.275,49.33,47122,43.3703483561394,43.4055444189157,43.3571498325983,43.4055444189157,53553.7174137365,0.0,1.0
2021-06-04,49.45,49.45,49.34,49.34,33489,43.5111326072447,43.5111326072447,43.4143434346098,43.4143434346098,38059.9389344388,0.0,1.0
2021-06-07,49.435,49.44,49.42,49.42,39931,43.4979340837036,43.5023335915506,43.4847355601625,43.4847355601625,45381.2123858901,0.0,1.0
2021-06-08,49.54,49.55,49.5001,49.52,32373,43.5903237484915,43.5991227641856,43.5552156758721,43.5727257171033,36791.6152505176,0.0,1.0
2021-06-09,49.6402,49.6777,49.6,49.6777,27344,43.6784898857462,43.711486194599,43.643117842656,43.711486194599,31076.2032375793,0.0,1.0
2021-06-10,49.72,49.72,49.5958,49.5958,70398,43.748706030985,43.748706030985,43.6394222560645,43.6394222560645,80006.6762550873,0.0,1.0
2021-06-11,49.69,49.71,49.67,49.71,23906,43.7223089839027,43.7399070152909,43.7047109525146,43.7399070152909,27168.9480177579,0.0,1.0
2021-06-14,49.6,49.68,49.59,49.68,23134,43.643117842656,43.7135099682087,43.6343188269619,43.7135099682087,26291.5771539701,0.0,1.0
2021-06-15,49.5937,49.6,49.56,49.57,43187,43.6375744627687,43.643117842656,43.6079217798796,43.6167207955737,49081.6262880828,0.0,1.0
2021-06-16,49.465,49.66,49.43,49.65,89978,43.5243311307859,43.6959119368205,43.4935345758566,43.6871129211264,102259.165261516,0.0,1.0
2021-06-17,49.58,49.69,49.47,49.48,81338,43.6255198112678,43.7223089839027,43.5287306386329,43.537529654327,92439.8851279339,0.0,1.0
2021-06-18,49.61,49.7,49.58,49.61,50745,43.6519168583501,43.7311079995968,43.6255198112678,43.6519168583501,57671.2234234552,0.0,1.0
2021-06-21,49.5577,49.59,49.54,49.56,48157,43.60589800627,43.6343188269619,43.5903237484915,43.6079217798796,54729.9853464053,0.0,1.0
2021-06-22,49.64,49.64,49.5,49.5,49413,43.6783139054323,43.6783139054323,43.5551276857151,43.5551276857151,56157.4177361946,0.0,1.0
2021-06-23,49.61,49.655,49.61,49.64,44784,43.6519168583501,43.6915124289734,43.6519168583501,43.6783139054323,50896.6020257369,0.0,1.0
2021-06-24,49.6306,49.66,49.6217,49.6541,41575,43.6700428306799,43.6959119368205,43.6622117067121,43.690720517561,47249.6031890857,0.0,1.0
2021-06-25,49.56,49.619,49.52,49.61,49148,43.6079217798796,43.6598359724747,43.5727257171033,43.6519168583501,55856.2476858012,0.0,1.0
2021-06-28,49.67,49.68,49.61,49.64,57752,43.7047109525146,43.7135099682087,43.6519168583501,43.6783139054323,65634.6141521605,0.0,1.0
2021-06-29,49.69,49.6999,49.6327,49.64,34326,43.7223089839027,43.7310200094399,43.6718906239756,43.6783139054323,39011.1816973796,0.0,1.0
2021-06-30,49.71,49.77,49.71,49.73,40411,43.7399070152909,43.7927011094554,43.7399070152909,43.7575050466791,45926.7279488669,0.0,1.0
2021-07-01,49.66,49.66,49.61,49.63,51482,43.7329302757471,43.7329302757471,43.6888979254896,43.7065108655926,58459.291519686,0.042071,1.0
2021-07-02,49.7499,49.76,49.69,49.69,40183,43.81210044151,43.8209949762621,43.7593496859016,43.7593496859016,45628.9520829716,0.0,1.0
2021-07-06,49.892,49.9199,49.75,49.83,32476,43.9372403809419,43.9618104323855,43.8121885062106,43.8826402666226,36877.4319450161,0.0,1.0
2021-07-07,49.9571,49.99,49.92,49.92,50586,43.9945705009771,44.0235437874466,43.9618984970861,43.9618984970861,57441.8577525123,0.0,1.0
2021-07-08,50.03,50.07,50.0,50.07,37010,44.0587696676526,44.0939955478585,44.0323502574981,44.0939955478585,42025.9193338172,0.0,1.0
2021-07-09,49.8713,50.12,49.8601,49.955,27934,43.9190109879353,44.138027898116,43.9091477414776,43.9927211422663,31719.860326151,0.0,1.0
2021-07-12,49.8755,49.92,49.86,49.92,26978,43.9227097053569,43.9618984970861,43.9090596767771,43.9618984970861,30634.2948334969,0.0,1.0
2021-07-13,49.775,49.8696,49.77,49.86,50633,43.8342046813393,43.9175138880265,43.8298014463136,43.9090596767771,57495.2276041386,0.0,1.0
2021-07-14,49.91,49.91,49.8,49.8,32128,43.9530920270346,43.9530920270346,43.8562208564681,43.8562208564681,36482.2679372299,0.0,1.0
2021-07-15,49.9989,49.9999,49.9234,49.98,47637,44.0313815457924,44.0322621927975,43.9648926969036,44.0147373173951,54093.1834451513,0.0,1.0
2021-07-16,49.965,49.9862,49.925,49.97,26325,44.0015276123178,44.020197328827,43.9663017321118,44.0059308473436,29892.7945545188,0.0,1.0
2021-07-19,50.1659,50.205,50.1163,50.13,37294,44.1784495956524,44.2128828935538,44.134769504197,44.1468343681676,42348.4095010911,0.0,1.0
2021-07-20,50.1573,50.31,50.11,50.31,62956,44.1708760314081,44.3053508290945,44.1292214280645,44.3053508290945,71488.3484890516,0.0,1.0
2021-07-21,50.01,50.07,49.98,50.07,42853,44.0411567275495,44.0939955478585,44.0147373173951,44.0939955478585,48660.8138668488,0.0,1.0
2021-07-22,50.1154,50.13,50.0299,50.03,27414,44.1339769218924,44.1468343681676,44.058681602952,44.0587696676526,31129.3853719877,0.0,1.0
2021-07-23,50.11,50.11,50.03,50.03,1482714,44.1292214280645,44.1292214280645,44.0587696676526,44.0587696676526,1683664.38689872,0.0,1.0
2021-07-26,50.0479,50.14,50.0479,50.14,124713,44.0745332490447,44.155640838219,44.0745332490447,44.155640838219,141615.197997254,0.0,1.0
2021-07-27,50.14,50.15,50.096,50.125,62045,44.155640838219,44.1644473082705,44.1168923699924,44.1424311331418,70453.8817905078,0.0,1.0
2021-07-28,50.1689,50.17,50.06,50.06,77830,44.1810915366679,44.1820602483735,44.0851890778071,44.0851890778071,88378.2032356389,0.0,1.0
2021-07-29,50.13,50.149,50.11,50.129,50884,44.1468343681676,44.1635666612654,44.1292214280645,44.1459537211624,57780.2453223981,0.0,1.0
2021-07-30,50.17,50.2,50.15,50.15,45925,44.1820602483735,44.208479658528,44.1644473082705,44.1644473082705,52149.1582114444,0.0,1.0
2021-08-02,50.22,50.27,50.16,50.17,91315,44.2658723045007,44.3099442602001,44.2129859576614,44.2218003488013,103597.62637127,0.045171,1.0
2021-08-03,50.254,50.28,50.2266,50.2699,61944,44.2958412343763,44.31875865134,44.271689802653,44.3098561162887,70275.9827842297,0.0,1.0
2021-08-04,50.24,50.31,50.13,50.31,64929,44.2835010867805,44.3452018247596,44.1865427842417,44.3452018247596,73662.4900910055,0.0,1.0
2021-08-05,50.16,50.2074,50.12,50.19,61848,44.2129859576614,44.2547661716644,44.1777283931018,44.239429131081,70167.0699864238,0.0,1.0
2021-08-06,49.96,50.0036,49.96,49.99,54338,44.0366981348637,44.0751288802336,44.0366981348637,44.0631413082833,61646.9125747364,0.0,1.0
2021-08-09,49.9051,50.03,49.8805,50.01,46518,43.9883071275057,44.0983988728429,43.9666237253016,44.0807700905631,52775.0575868009,0.0,1.0
2021-08-10,49.86,49.96,49.82,49.96,36046,43.9485542234648,44.0366981348637,43.9132966589053,44.0366981348637,40894.4865594787,0.0,1.0
2021-08-11,49.88,49.925,49.7816,49.84,58074,43.9661830057446,44.0058477658741,43.8794493969281,43.9309254411851,65885.4356226811,0.0,1.0
2021-08-12,49.86,49.8773,49.82,49.86,59508,43.9485542234648,43.9638031201368,43.9132966589053,43.9485542234648,67512.3205399061,0.0,1.0
2021-08-13,50.02,50.02,49.91,49.91,49241,44.089584481703,44.089584481703,43.9926261791643,43.9926261791643,55864.3237162317,0.0,1.0
2021-08-16,50.04,50.11,50.03,50.085,71355,44.1072132639828,44.168914001962,44.0983988728429,44.1468780241122,80952.8404941351,0.0,1.0
2021-08-17,50.0,50.04,50.0,50.0,41896,44.0719556994232,44.1072132639828,44.0719556994232,44.0719556994232,47531.3601757731,0.0,1.0
2021-08-18,49.98,50.02,49.9482,49.97,29181,44.0543269171434,44.089584481703,44.0262971533186,44.0455125260036,33106.0870080493,0.0,1.0
2021-08-19,50.06,50.07,50.0252,50.07,31335,44.1248420462625,44.1336564374024,44.0941679650957,44.1336564374024,35549.8179088183,0.0,1.0
2021-08-20,50.047,50.08,50.035,50.0601,37680,44.1133833377807,44.1424708285423,44.1028060684128,44.1249301901739,42748.2731387991,0.0,1.0
2021-08-23,50.08,50.09,50.02,50.02,56015,44.1424708285423,44.1512852196822,44.089584481703,44.089584481703,63549.4830114075,0.0,1.0
2021-08-24,49.99,50.07,49.99,50.07,60156,44.0631413082833,44.1336564374024,44.0631413082833,44.1336564374024,68247.4819250956,0.0,1.0
2021-08-25,49.92,50.0,49.89,49.99,37884,44.0014405703041,44.0719556994232,43.9749973968845,44.0631413082833,42979.7128341366,0.0,1.0
2021-08-26,49.92,49.94,49.9015,49.93,57722,44.0014405703041,44.0190693525839,43.9851339466954,44.010254961444,65486.088697393,0.0,1.0
2021-08-27,50.0431,50.0482,49.92,49.92,50599,44.1099457252361,44.1144410647175,44.0014405703041,44.0014405703041,57404.9860018604,0.0,1.0
2021-08-30,50.11,50.11,50.0488,50.06,42643,44.168914001962,44.168914001962,44.1149699281859,44.1248420462625,48378.8378836999,0.0,1.0
2021-08-31,50.0511,50.1297,50.0301,50.08,40238,44.116997238148,44.1862783525075,44.0984870167543,44.1424708285423,45650.3453970011,0.0,1.0
2021-09-01,50.03,50.07,49.995,50.07,41798,44.1415241629339,44.1768162070378,44.110643624343,44.1768162070378,47373.8498988208,0.048926,1.0
2021-09-02,50.05,50.065,50.01,50.04,44430,44.1591701849858,44.1724047015248,44.1238781408819,44.1503471739598,50356.9584909471,0.0,1.0
2021-09-03,50.01,50.01,49.97,49.98,61922,44.1238781408819,44.1238781408819,44.088586096778,44.097409107804,70182.3899094402,0.0,1.0
2021-09-07,49.885,49.92,49.865,49.91,34311,44.0135905030573,44.0444710416482,43.9959444810053,44.0356480306222,38888.0846901392,0.0,1.0
2021-09-08,49.94,49.99,49.94,49.95,50114,44.0621170637001,44.10623211883,44.0621170637001,44.0709400747261,56799.2036420285,0.0,1.0
2021-09-09,50.07,50.1,49.956,49.9799,34252,44.1768162070378,44.2032852401157,44.0762338813417,44.0973208776938,38821.214094799,0.0,1.0
2021-09-10,49.9938,50.0171,49.97,49.99,67640,44.1095848630199,44.1301424787104,44.088586096778,44.10623211883,76663.1706578361,0.0,1.0
2021-09-13,50.0599,50.08,50.01,50.01,44462,44.1679049659015,44.1856392180637,44.1238781408819,44.1238781408819,50393.2272884198,0.0,1.0
2021-09-14,50.16,50.2006,50.1,50.1,79528,44.2562233062715,44.2920447310369,44.2032852401157,44.2032852401157,90137.0289189296,0.0,1.0
2021-09-15,50.105,50.16,50.059,50.16,51071,44.2076967456287,44.2562233062715,44.1671108949092,44.2562233062715,57883.8673664451,0.0,1.0
2021-09-16,50.05,50.0999,50.01,50.01,43787,44.1591701849858,44.2031970100054,44.1238781408819,44.1238781408819,49628.1823417309,0.0,1.0
2021-09-17,49.985,50.0,49.94,49.95,51867,44.101820613317,44.115055129856,44.0621170637001,44.0709400747261,58786.0537035776,0.0,1.0
2021-09-20,50.08,50.1092,50.0277,50.06,61560,44.1856392180637,44.2114024102596,44.1394948703979,44.1679931960118,69772.0991380308,0.0,1.0
2021-09-21,50.0693,50.1,50.0504,50.07,72923,44.1761985962659,44.2032852401157,44.1595231054269,44.1768162070378,82650.9224405883,0.0,1.0
2021-09-22,50.0972,50.13,50.05,50.05,45184,44.2008147970284,44.2297542731936,44.1591701849858,44.1591701849858,51211.5420313967,0.0,1.0
2021-09-23,49.875,49.985,49.8557,49.98,45825,44.0047674920313,44.101820613317,43.9877390807512,44.097409107804,51938.0513807709,0.0,1.0
2021-09-24,49.798,49.83,49.7747,49.83,43321,43.9368303071313,43.9650639424144,43.9162726914408,43.9650639424144,49100.0179785353,0.0,1.0
2021-09-27,49.7307,49.77,49.68,49.68,73095,43.8774514429265,43.9121258762586,43.8327187770249,43.8327187770249,82845.8672270039,0.0,1.0
2021-09-28,49.57,49.62,49.5247,49.57,78991,43.7356656557392,43.779780710869,43.6956974157915,43.7356656557392,89528.3931613415,0.0,1.0
2021-09-29,49.58,49.65,49.56,49.63,37950,43.7444886667652,43.806249743947,43.7268426447132,43.788603721895,43012.5270027333,0.0,1.0
2021-09-30,49.585,49.6,49.55,49.56,56863,43.7489001722782,43.7621346888171,43.7180196336872,43.7268426447132,64448.5197089967,0.0,1.0
2021-10-01,49.665,49.67,49.5801,49.62,39061,43.8632499243791,43.8676658359793,43.7882677454084,43.8235067199777,44227.5610754909,0.049604,1.0
2021-10-04,49.65,49.68,49.595,49.63,106893,43.8500021895787,43.8764976591796,43.8014271619769,43.832338543178,121031.634777462,0.0,1.0
2021-10-05,49.5286,49.58,49.5011,49.58,47658,43.7427838559268,43.7881794271764,43.7184963421259,43.7881794271764,53961.6780352716,0.0,1.0
2021-10-06,49.53,49.57,49.51,49.55,79116,43.7440203111749,43.7793476039761,43.7263566647742,43.7616839575755,89580.5975793895,0.0,1.0
2021-10-07,49.4234,49.47,49.42,49.47,36075,43.6498730758595,43.6910293719729,43.6468702559714,43.6910293719729,40846.6057140967,0.0,1.0
2021-10-08,49.3479,49.41,49.32,49.41,56177,43.5831928106971,43.638038432771,43.5585520239682,43.638038432771,63607.4780097245,0.0,1.0
2021-10-11,49.265,49.31,49.2601,49.31,53853,43.5099769963664,43.5497202007679,43.5056494029983,43.5497202007679,60976.0847545739,0.0,1.0
2021-10-12,49.4031,49.4031,49.3273,49.37,49749,43.6319444747628,43.6319444747628,43.5649992549044,43.6027111399698,56329.2526034817,0.0,1.0
2021-10-13,49.4872,49.495,49.4,49.4,38601,43.7062201078775,43.7131089299737,43.6292066095707,43.6292066095707,43706.7173158655,0.0,1.0
2021-10-14,49.5716,49.59,49.51,49.53,37894,43.7807606956882,43.7970112503768,43.7263566647742,43.7440203111749,42906.2031027022,0.0,1.0
2021-10-15,49.47,49.5,49.46,49.5,37119,43.6910293719729,43.7175248415739,43.6821975487726,43.7175248415739,42028.6945946378,0.0,1.0
2021-10-18,49.4271,49.46,49.37,49.38,51023,43.6531408504436,43.6821975487726,43.6027111399698,43.6115429631701,57771.7633638353,0.0,1.0
2021-10-19,49.32,49.39,49.3192,49.39,61074,43.5585520239682,43.6203747863704,43.5578454781122,43.6203747863704,69152.1995116492,0.0,1.0
2021-10-20,49.28,49.34,49.28,49.31,36316,43.5232247311669,43.5762156703688,43.5232247311669,43.5497202007679,41119.4825533788,0.0,1.0
2021-10-21,49.22,49.3,49.19,49.3,1284063,43.470233791965,43.5408883775675,43.443738322364,43.5408883775675,1453904.78373001,0.0,1.0
2021-10-22,49.265,49.2976,49.2161,49.225,126521,43.5099769963664,43.5387687399995,43.4667893809169,43.4746497035652,143255.811546867,0.0,1.0
2021-10-25,49.31,49.3399,49.28,49.28,72015,43.5497202007679,43.5761273521368,43.5232247311669,43.5232247311669,81540.3551074338,0.0,1.0
2021-10-26,49.37,49.37,49.296,49.33,95293,43.6027111399698,43.6027111399698,43.5373556482874,43.5673838471685,107897.313882562,0.0,1.0
2021-10-27,49.525,49.57,49.401,49.47,113004,43.7396043995747,43.7793476039761,43.6300897918908,43.6910293719729,127950.930897181,0.0,1.0
2021-10-28,49.47,49.5103,49.4332,49.48,43087,43.6910293719729,43.7266216194702,43.6585282625958,43.6998611951733,48786.0762412554,0.0,1.0
2021-10-29,49.4757,49.5,49.36,49.36,82229,43.6960635111971,43.7175248415739,43.5938793167695,43.5938793167695,93105.3511092021,0.0,1.0
2021-11-01,49.39,49.4,49.3,49.3,317408,43.6663885852441,43.6752297248645,43.5868183286603,43.5868183286603,359012.540947743,0.0521,1.0
2021-11-02,49.48,49.5,49.43,49.45,110999,43.7459588418278,43.7636411210687,43.7017531437257,43.7194354229666,125548.294411794,0.0,1.0
2021-11-03,49.42,49.5,49.33,49.49,86775,43.6929120041053,43.7636411210687,43.6133417475215,43.7547999814482,98149.1116819375,0.0,1.0
2021-11-04,49.54,49.57,49.414,49.43,84621,43.7990056795503,43.8255290984116,43.6876073203331,43.7017531437257,95712.774181933,0.0,1.0
2021-11-05,49.74,49.79,49.62,49.66,98333,43.9758284719587,44.0200341700608,43.8697347965137,43.9050993549953,111222.086995332,0.0,1.0
2021-11-08,49.639,49.69,49.6112,49.69,36952,43.8865329617925,43.9316227738566,43.8619545936477,43.9316227738566,41795.5168524454,0.0,1.0
2021-11-09,49.77,49.8199,49.74,49.74,68987,44.0023518908199,44.0464691775258,43.9758284719587,43.9758284719587,78029.5334785575,0.0,1.0
2021-11-10,49.4539,49.71,49.45,49.71,67513,43.7228834674185,43.9493050530974,43.7194354229666,43.9493050530974,76362.3275941533,0.0,1.0
2021-11-11,49.4,49.44,49.39,49.44,60099,43.6752297248645,43.7105942833461,43.6663885852441,43.7105942833461,67976.5308322991,0.0,1.0
2021-11-12,49.3638,49.44,49.35,49.42,60079,43.6432247994386,43.7105942833461,43.6310240267624,43.6929120041053,67953.9093141932,0.0,1.0
2021-11-15,49.22,49.37,49.2161,49.37,55821,43.516089211697,43.6487063060032,43.512641167245,43.6487063060032,63137.7881094489,0.0,1.0
2021-11-16,49.1937,49.289,49.1812,49.24,52910,43.4928370144953,43.5770930750778,43.4817855899697,43.5337714909378,59845.2261491364,0.0,1.0
2021-11-17,49.3,49.3,49.1917,49.21,40357,43.5868183286603,43.5868183286603,43.4910687865712,43.5072480720765,45646.8303099735,0.0,1.0
2021-11-18,49.34,49.34,49.27,49.31,57691,43.622182887142,43.622182887142,43.560294909799,43.5956594682807,65252.9000523498,0.0,1.0
2021-11-19,49.413,49.4797,49.4,49.43,57714,43.686723206371,43.7456936076392,43.6752297248645,43.7017531437257,65278.9147981716,0.0,1.0
2021-11-22,49.185,49.3185,49.17,49.31,87120,43.4851452230255,43.6031744369581,43.4718835135949,43.5956594682807,98539.3328692641,0.0,1.0
2021-11-23,49.01,49.13,49.01,49.13,56404,43.3304252796682,43.4365189551132,43.3304252796682,43.4365189551132,63797.2053622357,0.0,1.0
2021-11-24,49.11,49.11,48.98,48.98,28086,43.4188366758724,43.4188366758724,43.3039018608069,43.3039018608069,31767.3978761036,0.0,1.0
2021-11-26,49.345,49.41,49.3,49.33,56346,43.6266034569522,43.6840708644849,43.5868183286603,43.6133417475215,63731.6029597286,0.0,1.0
2021-11-29,49.4147,49.4147,49.23,49.23,54322,43.6882262001065,43.6882262001065,43.5249303513174,43.5249303513174,61442.3053274124,0.0,1.0
2021-11-30,49.49,49.615,49.4424,49.58,75182,43.7547999814482,43.8653142267035,43.712716156855,43.834370238032,85036.5487118575,0.0,1.0
2021-12-01,49.451,49.4695,49.32,49.39,77133,43.7637277642369,43.7801001118869,43.6477938430399,43.7097432665803,87156.7432177703,0.049098,1.0
2021-12-02,49.44,49.47,49.37,49.47,34939,43.7539928548234,43.7805426077693,43.692043431283,43.7805426077693,39479.463411065,0.0,1.0
2021-12-03,49.62,49.66,49.38,49.39,61010,43.9132913724988,43.9486910430933,43.7008933489317,43.7097432665803,68938.494596556,0.0,1.0
2021-12-06,49.49,49.61,49.4528,49.59,78299,43.7982424430666,43.9044414548501,43.7653207494137,43.8867416195529,88474.2696019627,0.0,1.0
2021-12-07,49.4458,49.51,49.41,49.46,106407,43.7591258070596,43.8159422783638,43.7274431018775,43.7716926901207,120235.01712073,0.0,1.0
2021-12-08,49.3,49.38,49.255,49.38,110089,43.6300940077426,43.7008933489317,43.5902693783238,43.7008933489317,124395.507812494,0.0,1.0
2021-12-09,49.33,49.4012,49.32,49.35,62641,43.6566437606885,43.7196551743468,43.6477938430399,43.6743435959858,70781.4495988014,0.0,1.0
2021-12-10,49.32,49.42,49.31,49.38,43991,43.6477938430399,43.7362930195262,43.6389439253913,43.7008933489317,49707.8071758252,0.0,1.0
2021-12-13,49.49,49.525,49.46,49.46,75031,43.7982424430666,43.8292171548368,43.7716926901207,43.7716926901207,84781.5798733683,0.0,1.0
2021-12-14,49.417,49.44,49.35,49.44,51173,43.7336380442316,43.7539928548234,43.6743435959858,43.7539928548234,57823.1369282014,0.0,1.0
2021-12-15,49.37,49.4099,49.2986,49.34,34728,43.692043431283,43.7273546027011,43.6288550192718,43.6654936783371,39241.043113411,0.0,1.0
2021-12-16,49.4109,49.47,49.35,49.35,77927,43.764179110037,43.8165251103204,43.7102388153287,43.7102388153287,87981.6160750729,0.04061,1.0
2021-12-17,49.47,49.5441,49.47,49.48,80319,43.8165251103204,43.8821568974778,43.8165251103204,43.8253823015697,90682.2464811141,0.0,1.0
2021-12-20,49.4,49.51,49.384,49.5,62850,43.7545247715753,43.8519538753176,43.7403532655764,43.8430966840683,70959.2897239509,0.0,1.0
2021-12-21,49.36,49.36,49.27,49.3,79098,43.719096006578,43.719096006578,43.6393812853343,43.6659528590822,89303.7056258565,0.0,1.0
2021-12-22,49.39,49.4096,49.34,49.39,89586,43.745667580326,43.7630276751746,43.7013816240794,43.745667580326,101144.931252345,0.0,1.0
2021-12-23,49.35,49.41,49.3101,49.41,56912,43.7102388153287,43.7633819628246,43.674898622244,43.7633819628246,64255.1328046062,0.0,1.0
2021-12-27,49.38,49.4073,49.35,49.35,66923,43.7368103890767,43.7609905211873,43.7102388153287,43.7102388153287,75557.8129864116,0.0,1.0
2021-12-28,49.37,49.46,49.3406,49.46,95559,43.7279531978273,43.8076679190711,43.7019130555544,43.8076679190711,107888.604084822,0.0,1.0
2021-12-29,49.2323,49.3,49.22,49.28,44367,43.6059896743244,43.6659528590822,43.5950953290877,43.6482384765836,50091.500512053,0.0,1.0
2021-12-30,49.3262,49.33,49.245,49.29,37385,43.6891587001554,43.6925244328301,43.617238307211,43.6570956678329,42208.6403552889,0.0,1.0
2021-12-31,49.44,49.44,49.32,49.33,34047,43.7899535365725,43.7899535365725,43.6836672415808,43.6925244328301,38439.9512685976,0.0,1.0
2022-01-03,49.05,49.1689,49.03,49.14,78798,43.4445230778495,43.5498350818038,43.4268086953509,43.5242377990933,88964.9977990118,0.0,1.0
2022-01-04,49.01,49.01,48.9203,48.98,60971,43.4090943128523,43.4090943128523,43.329645307346,43.3825227391044,68837.8497018141,0.0,1.0
2022-01-05,48.8554,49.04,48.835,49.03,118455,43.272162136138,43.4356658866002,43.2540934659894,43.4268086953509,133738.785429604,0.0,1.0
2022-01-06,48.79,48.8085,48.72,48.72,37513,43.2142361053676,43.2306219091788,43.1522357666224,43.1522357666224,42353.1556947426,0.0,1.0
2022-01-07,48.6748,48.74,48.5901,48.74,30584,43.1122012621755,43.169950149121,43.0371808522939,43.169950149121,34530.1339207211,0.0,1.0
2022-01-10,48.62,48.63,48.5573,48.59,51002,43.0636638541293,43.0725210453787,43.0081292649962,43.0370922803814,57582.5886157669,0.0,1.0
2022-01-11,48.6992,48.71,48.5701,48.6,50209,43.1338128088238,43.1433785753731,43.0194664697953,43.0459494716307,56687.2709268076,0.0,1.0
2022-01-12,48.692,48.78,48.6906,48.78,41320,43.1274356311243,43.2053789141182,43.1261956243494,43.2053789141182,46651.3580174011,0.0,1.0
2022-01-13,48.76,48.79,48.6848,48.73,36038,43.1876645316196,43.2142361053676,43.1210584534249,43.1610929578717,40687.8422127565,0.0,1.0
2022-01-14,48.54,48.66,48.5085,48.66,84870,42.9928063241349,43.0990926191266,42.9649061716996,43.0990926191266,95820.4442143472,0.0,1.0
2022-01-18,48.2394,48.4,48.23,48.39,66031,42.7265591551807,42.8688056466446,42.7182333954064,42.8599484553953,74550.7217145936,0.0,1.0
2022-01-19,48.35,48.44,48.3,48.3,112377,42.8245196903981,42.9042344116418,42.7802337341515,42.7802337341515,126876.564857732,0.0,1.0
2022-01-20,48.365,48.4,48.355,48.37,82984,42.837805477272,42.8688056466446,42.8289482860227,42.8422340728967,93691.101009584,0.0,1.0
2022-01-21,48.5,48.56,48.47,48.47,109762,42.9573775591377,43.0105207066335,42.9308059853897,42.9308059853897,123924.161633736,0.0,1.0
2022-01-24,48.47,48.59,48.46,48.59,72938,42.9308059853897,43.0370922803814,42.9219487941404,43.0370922803814,82348.9049146466,0.0,1.0
2022-01-25,48.43,48.51,48.4201,48.51,105113,42.8953772203925,42.966234750387,42.8866086010557,42.966234750387,118675.319343734,0.0,1.0
2022-01-26,48.21,48.48,48.1813,48.41,75528,42.7005190129078,42.939663176639,42.6750988740223,42.8776628378939,85273.0824864052,0.0,1.0
2022-01-27,48.26,48.65,48.02,48.65,1011985,42.7448049691543,43.0902354278773,42.5322323791709,43.0902354278773,1142557.46716456,0.0,1.0
2022-01-28,48.33,48.34,48.0614,48.28,92789,42.8068053078994,42.8156624991488,42.5689011509431,42.7625193516529,104761.201816956,0.0,1.0
2022-01-31,48.33,48.37,48.25,48.31,119184,42.8068053078994,42.8422340728967,42.735947777905,42.7890909254008,134561.845448837,0.0,1.0
2022-02-01,48.2679,48.34,48.1908,48.31,93466,42.7991518089409,42.8630828862288,42.7307872311476,42.8364818831964,105408.807201117,0.053459,1.0
2022-02-02,48.3227,48.425,48.3,48.3,67264,42.8477429744801,42.9384523948207,42.8276148821856,42.8276148821856,75858.7936530498,0.0,1.0
2022-02-03,48.16,48.1967,48.115,48.15,65832,42.7034768680343,42.736018761744,42.6635753634857,42.6946098670235,74243.8169565827,0.0,1.0
2022-02-04,47.85,47.91,47.75,47.75,58502,42.4285998366994,42.4818018427642,42.3399298265914,42.3399298265914,65977.2113803924,0.0,1.0
2022-02-07,47.9,47.9,47.82,47.87,67190,42.4729348417534,42.4729348417534,42.401998833667,42.446333838721,75775.338153372,0.0,1.0
2022-02-08,47.7727,47.82,47.7601,47.82,67156,42.3600579188859,42.401998833667,42.3488854976123,42.401998833667,75736.9937346011,0.0,1.0
2022-02-09,47.81,47.89,47.8,47.84,97493,42.3931318326562,42.4640678407426,42.3842648316454,42.4197328356886,109950.36527142,0.0,1.0
2022-02-10,47.3787,47.6625,47.3787,47.64,70785,42.0106980790602,42.2623435677468,42.0106980790602,42.2423928154725,79829.69654988,0.0,1.0
2022-02-11,47.6005,47.66,47.3525,47.61,35882,42.2073681614798,42.2601268174941,41.9874665364119,42.2157918124401,40466.8951275382,0.0,1.0
2022-02-14,47.39,47.5,47.3476,47.47,74817,42.0207177902024,42.1182548013212,41.9831217059166,42.0916537982888,84376.8935052959,0.0,1.0
2022-02-15,47.3236,47.4,47.31,47.36,59883,41.9618409034906,42.0295847912132,41.949781782116,41.99411678717,67534.6714487034,0.0,1.0
2022-02-16,47.38,47.43,47.285,47.37,79711,42.0118507891916,42.0561857942456,41.9276142795889,42.0029837881808,89896.2342542556,0.0,1.0
2022-02-17,47.46,47.53,47.42,47.47,59488,42.082786797278,42.1448558043537,42.0473187932348,42.0916537982888,67089.1995247477,0.0,1.0
2022-02-18,47.57,47.57,47.5,47.54,30809,42.1803238083969,42.1803238083969,42.1182548013212,42.1537228053645,34745.6822915201,0.0,1.0
2022-02-22,47.52,47.54,47.4,47.53,81075,42.1359888033429,42.1537228053645,42.0295847912132,42.1448558043537,91434.5221131809,0.0,1.0
2022-02-23,47.3042,47.429,47.2801,47.4,62392,41.9446389215297,42.0552990941445,41.9232694490936,42.0295847912132,70364.2639985888,0.0,1.0
2022-02-24,47.34,47.4299,47.3,47.41,51535,41.9763827851484,42.0560971242355,41.9409147811051,42.038451792224,58119.9888634324,0.0,1.0
2022-02-25,47.4,47.4099,47.294,47.35,57817,42.0295847912132,42.0383631222139,41.9355945804987,41.9852497861592,65204.6841198617,0.0,1.0
2022-02-28,47.73,47.74,47.27,47.59,4584550,42.3221958245697,42.3310628255805,41.9143137780727,42.1980578104185,5170350.14929367,0.0,1.0
2022-03-01,47.8337,48.01,47.52,47.77,92608,42.4643675453768,42.6208778717419,42.1858803679478,42.4078178698836,104317.656088164,0.056638,1.0
2022-03-02,47.34,47.66,47.34,47.66,41893,42.0260853665541,42.3101653690318,42.0260853665541,42.3101653690318,47190.0868877575,0.0,1.0
2022-03-03,47.46,47.52,47.3332,47.36,74876,42.1326153674832,42.1858803679478,42.0200486665014,42.0438403667089,84343.5644572538,0.0,1.0
2022-03-04,47.5987,47.7589,47.56,47.65,34960,42.2557462935572,42.3979638447976,42.2213903682575,42.3012878689544,39380.4558660397,0.0,1.0
2022-03-07,47.42,47.53,47.33,47.47,39272,42.0971053671735,42.1947578680252,42.0172078664766,42.1414928675607,44237.6791410501,0.0,1.0
2022-03-08,47.16,47.2491,47.09,47.19,54161,41.8662903651603,41.9453888908502,41.8041478646183,41.8929228653926,61009.2926247305,0.0,1.0
2022-03-09,47.1077,47.1499,47.0701,47.14,44347,41.8198610397554,41.8573240900821,41.7864816394642,41.8485353650055,49954.3786124503,0.0,1.0
2022-03-10,46.9,46.97,46.7844,46.97,50575,41.6354753631471,41.6976178636891,41.532851462252,41.6976178636891,56969.8671460229,0.0,1.0
2022-03-11,46.86,46.9299,46.82,46.9,348962,41.5999653628374,41.6620190883786,41.5644553625277,41.6354753631471,393085.887869707,0.0,1.0
2022-03-14,46.46,46.67,46.4,46.67,81578,41.2448653597402,41.4312928613662,41.1916003592756,41.4312928613662,91892.9870892388,0.0,1.0
2022-03-15,46.5,46.595,46.44,46.59,61987,41.2803753600499,41.3647116107855,41.2271103595853,41.3602728607468,69824.8374647656,0.0,1.0
2022-03-16,46.52,46.5692,46.3112,46.47,51530,41.2981303602048,41.3418076605858,41.112768158588,41.2537428598176,58045.6204455671,0.0,1.0
2022-03-17,46.62,46.72,46.55,46.7,63713,41.3869053609791,41.4756803617534,41.3247628604371,41.4579253615985,71769.0785066644,0.0,1.0
2022-03-18,46.7,46.78,46.57,46.57,52544,41.4579253615985,41.528945362218,41.3425178605919,41.3425178605919,59187.8338966016,0.0,1.0
2022-03-21,46.32,46.59,46.225,46.59,58264,41.1205803586562,41.3602728607468,41.0362441079206,41.3602728607468,65631.0892614113,0.0,1.0
2022-03-22,46.19,46.27,46.14,46.27,50669,41.0051728576496,41.076192858269,40.9607853572624,41.076192858269,57075.7528111089,0.0,1.0
2022-03-23,46.35,46.35,46.1675,46.27,97514,41.1472128588885,41.1472128588885,40.9851984824754,41.076192858269,109843.986651058,0.0,1.0
2022-03-24,46.25,46.32,46.18,46.23,65543,41.0584378581142,41.1205803586562,40.9962953575722,41.0406828579593,73830.4696461053,0.0,1.0
2022-03-25,45.92,46.15,45.86,46.15,57351,40.765480355559,40.9696628573399,40.7122153550944,40.9696628573399,64602.646578182,0.0,1.0
2022-03-28,45.97,46.1,45.93,45.96,77220,40.8098678559461,40.9252753569527,40.7743578556364,40.8009903558687,86983.9474249311,0.0,1.0
2022-03-29,46.26,46.27,46.12,46.2,74602,41.0673153581916,41.076192858269,40.9430303571076,41.014050357727,84034.9190079604,0.0,1.0
2022-03-30,46.36,46.36,46.17,46.21,31288,41.1560903589659,41.1560903589659,40.9874178574947,41.0229278578045,35244.1562682108,0.0,1.0
2022-03-31,46.47,46.4899,46.345,46.4,345576,41.2537428598176,41.2714090849717,41.1427741088498,41.1916003592756,389271.751040119,0.0,1.0
2022-04-01,46.19,46.2984,46.0401,46.09,39156,41.0599576861274,41.1563183575536,40.9267061672456,40.9710640778007,44048.1613211955,0.061712,1.0
2022-04-04,46.25,46.3,46.1501,46.3,58695,41.1132938511235,41.1577406552869,41.0244891364051,41.1577406552869,66028.3693111545,0.0,1.0
2022-04-05,45.79,46.185,45.78,46.17,48277,40.7043832528204,41.0555130057111,40.6954938919877,41.0421789644621,54308.7415492735,0.0,1.0
2022-04-06,45.66,45.8081,45.56,45.69,36377,40.5888215619956,40.7204729959276,40.4999279536689,40.6154896444937,40921.9523031241,0.0,1.0
2022-04-07,45.65,45.65,45.57,45.64,42237,40.579932201163,40.579932201163,40.5088173145016,40.5710428403303,47514.102301648,0.0,1.0
2022-04-08,45.4,45.53,45.3601,45.47,149803,40.3576981803461,40.4732598711709,40.3222296306237,40.4199237061748,168519.427684111,0.0,1.0
2022-04-11,45.21,45.33,45.18,45.33,93941,40.1888003245252,40.2954726545173,40.1621322420272,40.2954726545173,105678.014165758,0.0,1.0
2022-04-12,45.322,45.5485,45.3,45.44,141690,40.2883611658512,40.4897051887113,40.2688045720193,40.3932556236768,159392.787251001,0.0,1.0
2022-04-13,45.4,45.525,45.38,45.38,253908,40.3576981803461,40.4688151907545,40.3399194586807,40.3399194586807,285631.334782462,0.0,1.0
2022-04-14,45.06,45.35,45.03,45.34,73714,40.0554599120351,40.3132513761827,40.0287918295371,40.30436201535,82923.8472681225,0.0,1.0
2022-04-18,44.97,45.1403,44.963,45.05,56171,39.975455664541,40.1268414795215,39.9692331119582,40.0465705512024,63189.0200626436,0.0,1.0
2022-04-19,44.83,44.9141,44.73,44.89,44042,39.8510046128836,39.9257641374864,39.7621110045568,39.9043407778796,49544.6194940262,0.0,1.0
2022-04-20,44.91,44.9946,44.8,44.8,93555,39.922119499545,39.9973234921894,39.8243365303856,39.8243365303856,105243.787220463,0.0,1.0
2022-04-21,44.7,44.87,44.6201,44.87,53382,39.7354429220588,39.8865620562143,39.6644169290057,39.8865620562143,60051.5616418443,0.0,1.0
2022-04-22,44.647,44.76,44.595,44.76,100618,39.6883293096456,39.7887790870549,39.6421046333157,39.7887790870549,113189.240367148,0.0,1.0
2022-04-25,44.97,45.09,44.85,44.88,76508,39.975455664541,40.0821279945331,39.8687833345489,39.895451417047,86066.9303902856,0.0,1.0
2022-04-26,45.02,45.13,45.01,45.13,55581,40.0199024687044,40.1176854378638,40.0110131078717,40.1176854378638,62525.3053017,0.0,1.0
2022-04-27,44.87,45.1,44.8494,45.08,39422,39.8865620562143,40.0910173553658,39.868249972899,40.0732386337005,44347.3954337564,0.0,1.0
2022-04-28,44.85,44.85,44.74,44.84,62121,39.8687833345489,39.8687833345489,39.7710003653895,39.8598939737163,69882.4146857183,0.0,1.0
2022-04-29,44.6,44.7695,44.6,44.65,183705,39.6465493137321,39.7972239798459,39.6465493137321,39.6909961178954,206657.15281209,0.0,1.0
2022-05-02,44.37,44.4571,44.28,44.41,41221,39.5079499553733,39.5855055659461,39.4278121258492,39.5435667684951,46293.866729758,0.074084,1.0
2022-05-03,44.43,44.61,44.3901,44.55,42642,39.561375175056,39.7216508341042,39.525847403967,39.6682256144215,47889.7422452231,0.0,1.0
2022-05-04,44.67,44.67,44.3113,44.35,60804,39.7750760537869,39.7750760537869,39.455682282117,39.4901415488124,68286.8506983384,0.0,1.0
2022-05-05,44.26,44.42,44.1101,44.42,37952,39.4100037192883,39.5524709717756,39.2765297121143,39.5524709717756,42622.5668986142,0.0,1.0
2022-05-06,44.06,44.45,44.0507,44.45,36065,39.2319196536792,39.5791835816169,39.2236387446284,39.5791835816169,40503.3430438059,0.0,1.0
2022-05-09,44.26,44.29,44.07,44.15,55251,39.4100037192883,39.4367163291297,39.2408238569597,39.3120574832033,62050.4701653492,0.0,1.0
2022-05-10,44.37,44.4897,44.36,44.4,354101,39.5079499553733,39.6145332686403,39.4990457520929,39.5346625652147,397678.477059606,0.0,1.0
2022-05-11,44.5534,44.56,44.215,44.25,59145,39.6712530435368,39.6771298177019,39.3699348045263,39.4010995160079,66423.6856876723,0.0,1.0
2022-05-12,44.5862,44.68,44.56,44.65,58157,39.7004588302967,39.7839802570674,39.6771298177019,39.757267647226,65314.0973630561,0.0,1.0
2022-05-13,44.43,44.52,44.4134,44.48,43959,39.561375175056,39.6415130045801,39.5465941976105,39.6058961914583,49368.818989676,0.0,1.0
2022-05-16,44.55,44.63,44.5,44.5,72799,39.6682256144215,39.7394592406651,39.6237045980192,39.6237045980192,81758.0166434499,0.0,1.0
2022-05-17,44.3135,44.4,44.29,44.35,38823,39.4576412068387,39.5346625652147,39.4367163291297,39.4901415488124,43600.7566058416,0.0,1.0
2022-05-18,44.4,44.4534,44.23,44.25,442476,39.5346625652147,39.5822110107323,39.383291109447,39.4010995160079,496929.355792348,0.0,1.0
2022-05-19,44.51,44.66,44.27,44.62,65684,39.6326088012997,39.7661718505065,39.4189079225688,39.7305550373846,73767.4084150656,0.0,1.0
2022-05-20,44.72,44.7395,44.6,44.62,90135,39.8195970701892,39.8369602665861,39.7127466308237,39.7305550373846,101227.473319103,0.0,1.0
2022-05-23,44.51,44.645,44.4701,44.58,71106,39.6326088012997,39.7528155455858,39.5970810302107,39.6949382242628,79856.6674191836,0.0,1.0
2022-05-24,44.85,44.8646,44.65,44.67,44094,39.9353517128351,39.9483518496246,39.757267647226,39.7750760537869,49520.4327789706,0.0,1.0
2022-05-25,45.0,45.0,44.8898,44.96,48073,40.0689147620419,40.0689147620419,39.9707904418913,40.0332979489201,53989.108835294,0.0,1.0
2022-05-26,45.1,45.1182,44.99,45.09,52123,40.1579567948464,40.1741624448169,40.0600105587614,40.149052591566,58537.5225141355,0.0,1.0
2022-05-27,45.19,45.21,45.0777,45.15,85981,40.2380946243705,40.2559030309314,40.138100421531,40.2024778112487,96562.2608692493,0.0,1.0
2022-05-31,44.63,44.95,44.63,44.95,68325,39.7394592406651,40.0243937456396,39.7394592406651,40.0243937456396,76733.4233597126,0.0,1.0
2022-06-01,44.64,44.9,44.5701,44.82,62416,39.8183015086119,40.0502181392624,39.7559516144485,39.9788591759853,69974.1107590285,0.078545,1.0
2022-06-02,44.6601,44.7,44.5759,44.68,33343,39.8362304481353,39.8718207310697,39.7611251392861,39.8539809902504,37380.5879107646,0.0,1.0
2022-06-03,44.59,44.63,44.5401,44.57,37129,39.7737021565637,39.8093816382023,39.7291920032196,39.7558624157444,41625.0441933474,0.0,1.0
2022-06-06,44.3379,44.57,44.3301,44.57,35551,39.5488322235368,39.7558624157444,39.5418747246173,39.7558624157444,39855.960196011,0.0,1.0
2022-06-07,44.49,44.5499,44.4,44.43,45910,39.6845034524674,39.7379334762211,39.6042246187806,39.6309842300095,51469.3576157875,0.0,1.0
2022-06-08,44.3349,44.4596,44.3139,44.41,31573,39.5461562624139,39.6573870464221,39.5274245345537,39.6131444891903,35396.2541494938,0.0,1.0
2022-06-09,44.25,44.36,44.22,44.36,49027,39.4704265626361,39.5685451371421,39.4436669514072,39.5685451371421,54963.8030021612,0.0,1.0
2022-06-10,43.95,44.22,43.84,44.09,93168,39.2028304503471,39.4436669514072,39.1047118758411,39.327708636082,104449.947949198,0.0,1.0
2022-06-13,43.16,43.48,42.77,43.4,66590,38.4981606879859,38.7835965410942,38.1502857420101,38.7122375778171,74653.550939562,0.0,1.0
2022-06-14,42.9139,43.36,42.8701,43.31,32915,38.2786426772047,38.6765580961786,38.2395736448105,38.6319587441304,36900.7603119941,0.0,1.0
2022-06-15,43.38,43.43,43.12,43.26,51865,38.6943978369978,38.738997189046,38.4624812063473,38.5873593920822,58145.4635753175,0.0,1.0
2022-06-16,43.46,43.46,43.04,43.04,75867,38.7657568002749,38.7657568002749,38.3911222430702,38.3911222430702,85053.9262521664,0.0,1.0
2022-06-17,43.5,43.57,43.365,43.55,71993,38.8014362819135,38.8638753747809,38.6810180313834,38.8460356339616,80710.8138277803,0.0,1.0
2022-06-21,43.33,43.47,43.29,43.36,371877,38.6497984849497,38.7746766706846,38.6141190033111,38.6765580961786,416908.523243002,0.0,1.0
2022-06-22,43.61,43.6599,43.58,43.61,185843,38.8995548564195,38.9440650097635,38.8727952451905,38.8995548564195,208347.197285794,0.0,1.0
2022-06-23,43.8,44.0299,43.78,43.81,101011,39.0690323942025,39.27410021492,39.0511926533833,39.0779522646122,113242.676587417,0.0,1.0
2022-06-24,43.83,43.9287,43.76,43.78,45982,39.0957920054314,39.1838311263745,39.033352912564,39.0511926533833,51550.0762772631,0.0,1.0
2022-06-27,43.605,43.7489,43.58,43.64,41969,38.8950949212146,39.0234518564093,38.8727952451905,38.9263144676484,47051.1319925287,0.0,1.0
2022-06-28,43.61,43.63,43.52,43.63,34304,38.8995548564195,38.9173945972387,38.8192760227327,38.9173945972387,38457.9578229574,0.0,1.0
2022-06-29,43.8005,43.81,43.58,43.58,38868,39.069478387723,39.0779522646122,38.8727952451905,38.8727952451905,43574.624086483,0.0,1.0
2022-06-30,43.99,44.0841,43.9418,44.01,169221,39.2385099319856,39.3224459125403,39.1955161566112,39.2563496728049,189712.397410176,0.0,1.0
2022-07-01,44.24,44.42,44.18,44.19,60523,39.5245719599967,39.6853862220401,39.4709672059822,39.4799013316513,67743.6183928815,0.070702,1.0
2022-07-05,44.35,44.39,44.2801,44.33,89076,39.6228473423565,39.6585838450328,39.5603978039297,39.6049790910184,99703.0972021268,0.0,1.0
2022-07-06,44.09,44.43,44.09,44.43,58631,39.3905600749605,39.6943203477091,39.3905600749605,39.6943203477091,65625.8957750448,0.0,1.0
2022-07-07,43.99,44.1197,43.9601,44.08,38775,39.3012188182698,39.4170944281977,39.2745057825192,39.3816259492914,43401.0013248513,0.0,1.0
2022-07-08,43.85,43.92,43.8301,43.89,36390,39.1761410589027,39.2386799385862,39.1583621488212,39.211877561579,40731.4619783711,0.0,1.0
2022-07-11,44.02,44.095,44.0001,44.02,28567,39.328021195277,39.3950271377951,39.3102422851955,39.328021195277,31975.1490611742,0.0,1.0
2022-07-12,44.06,44.18,44.06,44.07,46022,39.3637576979533,39.4709672059822,39.3637576979533,39.3726918236224,51512.5953055399,0.0,1.0
2022-07-13,44.15,44.19,43.79,43.79,35193,39.444164828975,39.4799013316513,39.1225363048882,39.1225363048882,39391.6554384396,0.0,1.0
2022-07-14,44.03,44.0953,43.88,43.97,64246,39.3369553209461,39.3952951615651,39.2029434359099,39.2833505669316,71910.7861022927,0.0,1.0
2022-07-15,44.22,44.26,44.09,44.26,55406,39.5067037086585,39.5424402113348,39.3905600749605,39.5424402113348,62016.1413128232,0.0,1.0
2022-07-18,44.0851,44.16,44.0211,44.16,32797,39.3861823533827,39.4530989546441,39.3290039491006,39.4530989546441,36709.803751158,0.0,1.0
2022-07-19,44.05,44.11,43.9818,44.11,45489,39.3548235722842,39.4084283262987,39.2938928352211,39.4084283262987,50916.0064285278,0.0,1.0
2022-07-20,44.01,44.1585,44.0074,44.11,38828,39.3190870696079,39.4517588357937,39.3167641969339,39.4084283262987,43460.3244214398,0.0,1.0
2022-07-21,44.33,44.3369,44.0811,44.09,658311,39.6049790910184,39.61114363773,39.382608703115,39.3905600749605,736849.94411771,0.0,1.0
2022-07-22,44.69,44.77,44.569,44.61,38385,39.9266076151051,39.9980806204578,39.8185046945093,39.8551346097525,42964.4728782572,0.0,1.0
2022-07-25,44.57,44.5894,44.49,44.49,60312,39.8193981070762,39.8367303108742,39.7479251017236,39.7479251017236,67507.445310237,0.0,1.0
2022-07-26,44.53,45.05,44.5125,45.05,25310,39.7836616043999,40.2482361391919,39.768026884479,40.2482361391919,28329.5768802576,0.0,1.0
2022-07-27,44.73,44.7867,44.6101,44.62,70115,39.9623441177814,40.0130006103251,39.8552239510092,39.8640687354216,78479.9795716817,0.0,1.0
2022-07-28,45.0,45.01,44.9125,44.94,262760,40.2035655108465,40.2124996365156,40.1253919112421,40.1499607568321,294108.242633603,0.0,1.0
2022-07-29,44.99,45.135,44.93,44.95,55530,40.1946313851775,40.3241762073791,40.141026631163,40.1588948825011,62154.9349727658,0.0,1.0
2022-08-01,45.11,45.115,44.9016,44.9016,77627,40.3749104268161,40.37938558869,40.1883856799096,40.1883856799096,86730.940898242,0.081787,1.0
2022-08-02,44.6,45.1,44.5889,45.07,83969,39.9184439156727,40.3659601030682,39.9085090563125,40.3391091318244,93816.7181043257,0.0,1.0
2022-08-03,44.78,44.83,44.48,44.58,34943,40.0795497431351,40.1243013618746,39.8110400306978,39.9005432681769,39041.0458707314,0.0,1.0
2022-08-04,44.95,44.95,44.8201,44.88,34690,40.2317052468495,40.2317052468495,40.1154405413642,40.1690529806142,38758.3745315421,0.0,1.0
2022-08-05,44.45,44.55,44.3801,44.55,67978,39.7841890594541,39.8736922969332,39.7216262964562,39.8736922969332,75950.3252783271,0.0,1.0
2022-08-08,44.65,44.695,44.6,44.6,15629,39.9631955344123,40.0034719912778,39.9184439156727,39.9184439156727,17461.9381825734,0.0,1.0
2022-08-09,44.54,44.5993,44.5172,44.55,36017,39.8647419731853,39.9178173930104,39.84433523504,39.8736922969332,40241.0024647607,0.0,1.0
2022-08-10,44.65,44.8099,44.64,44.69,61715,39.9631955344123,40.1063112111413,39.9542452106644,39.9989968294039,68952.8130358638,0.0,1.0
2022-08-11,44.49,44.83,44.45,44.83,28713,39.8199903544457,40.1243013618746,39.7841890594541,40.1243013618746,32080.4038029452,0.0,1.0
2022-08-12,44.62,44.636,44.5,44.61,39671,39.9363445631685,39.9506650811652,39.8289406781936,39.9273942394206,44323.5363517096,0.0,1.0
2022-08-15,44.72,44.77,44.7001,44.74,43170,40.0258478006476,40.0705994193872,40.0080366563893,40.0437484481434,48232.8921454792,0.0,1.0
2022-08-16,44.65,44.66,44.55,44.66,55027,39.9631955344123,39.9721458581602,39.8736922969332,39.9721458581602,61480.4576346833,0.0,1.0
2022-08-17,44.4,44.46,44.3,44.45,41400,39.7394374407145,39.793139383202,39.6499342032355,39.7841890594541,46255.3100491739,0.0,1.0
2022-08-18,44.47,44.52,44.43,44.45,25136,39.8020897069499,39.8468413256894,39.7662884119583,39.7841890594541,28083.9003235757,0.0,1.0
2022-08-19,44.19,44.25,44.16,44.25,34686,39.5514806420085,39.6051825844959,39.5246296707647,39.6051825844959,38753.90541946,0.0,1.0
2022-08-22,44.01,44.0978,43.9785,44.09,41936,39.3903748145461,39.4689586570527,39.3621812947402,39.4619774045294,46854.171068168,0.0,1.0
2022-08-23,43.98,44.15,43.94,43.99,56668,39.3635238433024,39.5156793470168,39.3277225483107,39.3724741670503,63313.9108663426,0.0,1.0
2022-08-24,43.848,43.93,43.83,43.93,43735,39.24537956983,39.3187722245628,39.2292689870837,39.3187722245628,48864.1542270681,0.0,1.0
2022-08-25,44.11,44.13,43.87,43.9,66583,39.4798780520252,39.497778699521,39.2650702820754,39.2919212533191,74391.7224397136,0.0,1.0
2022-08-26,44.01,44.0925,43.975,44.08,56785,39.3903748145461,39.4642149854663,39.3590486814284,39.4530270807815,63444.6323947425,0.0,1.0
2022-08-29,43.8,43.86,43.78,43.86,57319,39.20241801584,39.2561199583275,39.1845173683442,39.2561199583275,64041.2588576956,0.0,1.0
2022-08-30,43.82,43.9146,43.725,43.85,47228,39.2203186633358,39.3049887259911,39.1352905877307,39.2471696345796,52766.8063527146,0.0,1.0
2022-08-31,43.67,43.8499,43.64,43.77,51413,39.0860638071172,39.2470801313421,39.0592128358735,39.1755670445963,57442.614868555,0.0,1.0
2022-09-01,43.36,43.38,43.221,43.38,59604,38.8838706234577,38.9018059881364,38.7592198389406,38.9018059881364,66465.3337890924,0.084094,1.0
2022-09-02,43.725,43.97,43.4801,43.51,54804,39.2111910288443,39.4308992461586,38.9915724883534,39.0183858585481,61112.7802324914,0.0,1.0
2022-09-06,43.15,43.33,42.9301,43.33,97017,38.6955492943312,38.8569675764396,38.4983499596887,38.8569675764396,108185.143416824,0.0,1.0
2022-09-07,43.42,43.42,43.2376,43.26,24215,38.9376767174939,38.9376767174939,38.774106191624,38.7941938000641,27002.5175777275,0.0,1.0
2022-09-08,43.28,43.42,43.28,43.38,40565,38.8121291647428,38.9376767174939,38.8121291647428,38.9018059881364,45234.6531298996,0.0,1.0
2022-09-09,43.31,43.45,43.268,43.39,43883,38.8390322117609,38.9645797645119,38.8013679459356,38.9107736704758,48934.6057759,0.0,1.0
2022-09-12,43.25,43.4263,43.23,43.42,29129,38.7852261177248,38.9433263573676,38.767290753046,38.9376767174939,32482.1942812977,0.0,1.0
2022-09-13,43.0,43.04,42.95,42.99,68104,38.5610340592408,38.5969047885982,38.516195647544,38.5520663769014,75943.8140455733,0.0,1.0
2022-09-14,43.0466,43.07,42.96,42.96,42501,38.6028234589422,38.6238078356163,38.5251633298834,38.5251633298834,47393.5163977286,0.0,1.0
2022-09-15,42.91,42.9995,42.8909,42.97,22396,38.4803249181866,38.5605856751238,38.4631966449184,38.5341310122227,24974.1228028406,0.0,1.0
2022-09-16,42.87,42.938,42.7719,42.82,26521,38.4444541888291,38.5054344287368,38.35648122508,38.3996157771324,29573.9735155446,0.0,1.0
2022-09-19,42.81,42.87,42.7,42.7,51364,38.390648094793,38.4444541888291,38.2920035890601,38.2920035890601,57276.7835169274,0.0,1.0
2022-09-20,42.64,42.72,42.585,42.64,33368,38.2381974950239,38.3099389537388,38.1888752421574,38.2381974950239,37209.168140971,0.0,1.0
2022-09-21,42.7674,42.79,42.545,42.68,74274,38.3524457680273,38.3727127301143,38.1530045128,38.2740682243813,82824.0755964541,0.0,1.0
2022-09-22,42.2814,42.48,42.28,42.46,47242,37.9166164063345,38.0947145775942,37.915360930807,38.0767792129155,52680.2781501964,0.0,1.0
2022-09-23,42.2,42.2594,41.97,42.23,80812,37.8436194720921,37.8968875051879,37.6373627782869,37.8705225191102,90114.6995866744,0.0,1.0
2022-09-26,41.65,42.06,41.62,42.06,359933,37.3503969434274,37.7180719193411,37.3234938964094,37.7180719193411,401366.804018345,0.0,1.0
2022-09-27,41.53,41.71,41.4801,41.64,63811,37.2427847553551,37.4042030374636,37.1980360204817,37.3414292610881,71156.6239583883,0.0,1.0
2022-09-28,42.13,42.1344,41.81,41.9,68849,37.7808456957166,37.7847914759459,37.4938798608572,37.5745890019114,76774.5749621708,0.0,1.0
2022-09-29,41.91,41.98,41.8001,41.91,56708,37.5835566842507,37.6463304606263,37.4850018553412,37.5835566842507,63235.9598099432,0.0,1.0
2022-09-30,41.84,42.04,41.7813,42.03,52310,37.5207829078752,37.7001365546624,37.4681426125432,37.691168872323,58331.6826137076,0.0,1.0
2022-10-03,42.1,42.2411,41.98,42.01,49061,37.8316628612291,37.958457341745,37.7238291428598,37.7507875724521,54596.281098623,0.086667,1.0
2022-10-04,42.26,42.33,42.2,42.29,75830,37.9754411523881,38.0383441547702,37.9215242932035,38.0023995819805,84385.4792138071,0.0,1.0
2022-10-05,41.985,42.025,41.87,42.02,49710,37.7283222144585,37.7642667872483,37.6249815676879,37.7597737156495,55318.5041766892,0.0,1.0
2022-10-06,41.66,41.96,41.66,41.96,70016,37.4362725605416,37.7058568564649,37.4362725605416,37.7058568564649,77915.5177717779,0.0,1.0
2022-10-07,41.64,41.675,41.5578,41.64,24982,37.4183002741468,37.4497517753378,37.3444341770638,37.4183002741468,27800.5807954546,0.0,1.0
2022-10-10,41.425,41.61,41.37,41.61,65159,37.2250981954018,37.3913418445544,37.1756744078158,37.3913418445544,72510.5293431682,0.0,1.0
2022-10-11,41.43,41.63,41.43,41.47,39266,37.2295912670005,37.4093141309493,37.2295912670005,37.2655358397903,43696.1654597039,0.0,1.0
2022-10-12,41.52,41.52,41.3801,41.4,25571,37.3104665557775,37.3104665557775,37.1847504124452,37.2026328374082,28456.0344055948,0.0,1.0
2022-10-13,41.36,41.44,40.98,40.98,47365,37.1666882646184,37.2385774101979,36.8252148231156,36.8252148231156,52708.9308052482,0.0,1.0
2022-10-14,41.15,41.53,41.1393,41.53,58328,36.9779792574721,37.3194526989749,36.9683640842509,37.3194526989749,64908.8254197935,0.0,1.0
2022-10-17,41.25,41.4,41.22,41.39,56583,37.0678406894465,37.2026328374082,37.0408822598542,37.1936466942107,62966.9467276124,0.0,1.0
2022-10-18,41.33,41.3787,41.225,41.32,50212,37.1397298350261,37.1834923523976,37.0453753314529,37.1307436918286,55877.1420583367,0.0,1.0
2022-10-19,41.01,41.12,40.9949,41.12,53947,36.8521732527079,36.9510208278798,36.8386041764798,36.9510208278798,60033.5414367302,0.0,1.0
2022-10-20,40.69,40.97,40.69,40.91,888110,36.5646166703898,36.8162286799182,36.5646166703898,36.7623118207335,988310.535995966,0.0,1.0
2022-10-21,40.84,40.84,40.62,40.64,123113,36.6994088183514,36.6994088183514,36.5017136680077,36.5196859544026,137003.15841289,0.0,1.0
2022-10-24,40.81,40.9094,40.7001,40.82,31495,36.6724503887591,36.7617726521417,36.5736926750192,36.6814365319565,35048.4065388217,0.0,1.0
2022-10-25,41.13,41.2035,41.01,41.01,70006,36.9600069710772,37.0260551235784,36.8521732527079,36.8521732527079,77904.3895271236,0.0,1.0
2022-10-26,41.31,41.339,41.195,41.22,212320,37.1217575486312,37.1478173639038,37.0184169018606,37.0408822598542,236274.890500798,0.0,1.0
2022-10-27,41.46,41.555,41.31,41.31,159189,37.2565496965928,37.3419180569685,37.1217575486312,37.1217575486312,177149.413827861,0.0,1.0
2022-10-28,41.47,41.51,41.36,41.36,119414,37.2655358397903,37.30148041258,37.1666882646184,37.1666882646184,132886.820715252,0.0,1.0
2022-10-31,41.27,41.42,41.19,41.42,267233,37.0858129758414,37.220605123803,37.0139238302619,37.220605123803,297383.420371137,0.0,1.0
2022-11-01,41.2657,41.4,41.18,41.4,91344,37.1641182276639,37.2850695523228,37.0869363324795,37.2850695523228,101425.091743309,0.09144,1.0
2022-11-02,41.19,41.44,41.13,41.25,39179,37.095942387927,37.3210937741125,37.0419060552424,37.1499787206115,43502.9522400059,0.0,1.0
2022-11-03,41.05,41.08,40.86,40.89,72670,36.9698576116631,36.9968757780053,36.7987425581621,36.8257607245043,80690.1538906361,0.0,1.0
2022-11-04,41.06,41.18,40.97,41.06,56082,36.9788636671105,37.0869363324795,36.8978091680837,36.9788636671105,62271.4353996788,0.0,1.0
2022-11-07,40.92,41.11,40.92,41.11,29961,36.8527788908466,37.0238939443476,36.8527788908466,37.0238939443476,33267.616632962,0.0,1.0
2022-11-08,41.12,41.18,41.02,41.04,62259,37.032899999795,37.0869363324795,36.9428394453208,36.9608515562156,69130.1539985843,0.0,1.0
2022-11-09,41.1,41.1799,40.99,40.99,44027,37.0148878889002,37.0868462719251,36.9158212789785,36.9158212789785,48885.9970461406,0.0,1.0
2022-11-10,41.97,41.97,41.6708,41.71,48566,37.7984147128258,37.7984147128258,37.528953533839,37.5642572711928,53925.9393677258,0.0,1.0
2022-11-11,41.96,41.97,41.7807,41.83,38886,37.7894086573784,37.7984147128258,37.6279300832061,37.6723299365619,43177.6155798992,0.0,1.0
2022-11-14,41.84,41.93,41.8241,41.93,36722,37.6813359920093,37.7623904910361,37.6670163638479,37.7623904910361,40774.7878240256,0.0,1.0
2022-11-15,42.13,42.13,41.99,42.06,44834,37.9425115999845,37.9425115999845,37.8164268237206,37.8794692118526,49782.0608164688,0.0,1.0
2022-11-16,42.35,42.3952,42.1805,42.25,126179,38.1406448198278,38.1813521904501,37.987992179994,38.0505842653536,140104.622647125,0.0,1.0
2022-11-17,42.21,42.21,42.0711,42.19,36750,38.0145600435639,38.0145600435639,37.8894659333992,37.996547932669,40805.8780168003,0.0,1.0
2022-11-18,42.13,42.23,42.0701,42.21,46529,37.9425115999845,38.0325721544587,37.8885653278545,38.0145600435639,51664.1278433661,0.0,1.0
2022-11-21,42.09,42.21,42.0701,42.19,73869,37.9064873781948,38.0145600435639,37.8885653278545,37.996547932669,82021.4803598103,0.0,1.0
2022-11-22,42.3,42.3099,42.2178,42.23,139844,38.0956145425907,38.1045305374836,38.0215847668129,38.0325721544587,155277.747085209,0.0,1.0
2022-11-23,42.52,42.52,42.38,42.38,63412,38.2937477624339,38.2937477624339,38.1676629861701,38.1676629861701,70410.4037224856,0.0,1.0
2022-11-25,42.5211,42.53,42.4402,42.49,51938,38.2947384285332,38.3027538178814,38.2218794399635,38.2667295960917,57670.0868690224,0.0,1.0
2022-11-28,42.51,42.6313,42.46,42.61,77260,38.2847417069865,38.3939851595637,38.2397114297494,38.3748022614607,85786.7247776325,0.0,1.0
2022-11-29,42.37,42.585,42.3301,42.39,47029,38.1586569307226,38.3522871228422,38.1227227694874,38.1766690416175,52219.3098572001,0.0,1.0
2022-11-30,42.63,42.7,42.2401,42.29,222930,38.3928143723556,38.4558567604875,38.0416682704606,38.0866084871433,247533.452688035,0.0,1.0
2022-12-01,42.9,42.9053,42.65,42.67,64367,38.7238175306368,38.7286015920101,38.4981542583138,38.5162073200996,71308.6796727965,0.097534,1.0
2022-12-02,43.07,43.07,42.6617,42.76,78347,38.8772685558165,38.8772685558165,38.5087152994585,38.5974460981359,86796.3572377862,0.0,1.0
2022-12-05,42.74,42.96,42.671,42.96,49361,38.5793930363501,38.7779767159944,38.5171099731889,38.7779767159944,54684.3528101186,0.0,1.0
2022-12-06,42.86,42.9,42.79,42.79,48600,38.6877114070651,38.7238175306368,38.6245256908147,38.6245256908147,53841.2825220673,0.0,1.0
2022-12-07,43.19,43.19,42.9979,43.03,38352,38.9855869265316,38.9855869265316,38.8121872680785,38.8411624322448,42488.083689019,0.0,1.0
2022-12-08,43.13,43.155,43.04,43.1,31117,38.931427741174,38.9539940684063,38.8501889631377,38.9043481484953,34472.8228032751,0.0,1.0
2022-12-09,42.89,43.08,42.8805,43.08,76326,38.7147909997439,38.8862950867094,38.7062157953956,38.8862950867094,84557.4018473109,0.0,1.0
2022-12-12,42.83,43.08,42.83,43.08,46884,38.6606318143864,38.8862950867094,38.6606318143864,38.8862950867094,51940.2199540041,0.0,1.0
2022-12-13,43.16,43.49,43.12,43.33,64159,38.9585073338528,39.2563828533192,38.9224012102811,39.1119583590325,71078.2478463645,0.0,1.0
2022-12-14,43.22,43.28,43.05,43.17,65559,39.0126665192103,39.0668257045679,38.8592154940307,38.9675338647457,72629.2312935024,0.0,1.0
2022-12-15,43.17,43.25,43.0839,43.13,83726,39.055595797484,39.1279712356076,38.9777017322034,39.0194080784221,92546.3136893906,0.097559,1.0
2022-12-16,43.11,43.1254,42.96,42.96,48593,39.0013142188912,39.01524649073,38.8656102724094,38.8656102724094,53712.1446278165,0.0,1.0
2022-12-19,42.88,43.15,42.79,43.15,122084,38.7932348342857,39.0375019379531,38.7118124663966,39.0375019379531,134945.228011079,0.0,1.0
2022-12-20,42.6,42.64,42.5615,42.64,68563,38.5399208008528,38.5761085199147,38.5050901212558,38.5761085199147,75785.931556335,0.0,1.0
2022-12-21,42.71,42.7899,42.62,42.77,57420,38.6394370282729,38.7117219970989,38.5580146603838,38.6937186068656,63469.0458405371,0.0,1.0
2022-12-22,42.67,42.72,42.65,42.71,135265,38.6032493092111,38.6484839580383,38.5851554496801,38.6394370282729,149514.811661795,0.0,1.0
2022-12-23,42.53,42.589,42.5101,42.52,40005,38.4765922924946,38.5299691781108,38.4585889022614,38.4675453627292,44219.4214359229,0.0,1.0
2022-12-27,42.29,42.4011,42.24,42.38,33916,38.2594659781236,38.3599773678179,38.2142313292963,38.3408883460128,37488.9613153546,0.0,1.0
2022-12-28,42.205,42.38,42.181,42.35,44697,38.1825670751172,38.3408883460128,38.1608544436801,38.3137475567164,49405.7112841256,0.0,1.0
2022-12-29,42.3394,42.3563,42.22,42.22,50657,38.304157811165,38.3194471224686,38.1961374697654,38.1961374697654,55993.5815942893,0.0,1.0
2022-12-30,42.2,42.2954,42.15,42.26,86247,38.1780436102345,38.264351320197,38.1328089614072,38.2323251888273,95332.8944028006,0.0,1.0
2023-01-03,42.42,42.56,42.35,42.56,50196,38.3770760650746,38.503733081791,38.3137475567164,38.503733081791,55484.0164578823,0.0,1.0
2023-01-04,42.5945,42.6956,42.5085,42.68,51139,38.5349449894818,38.6264094494106,38.4571413934989,38.6122962389765,56526.3590254133,0.0,1.0
2023-01-05,42.57,42.57,42.39,42.39,34817,38.5127800115565,38.5127800115565,38.3499352757782,38.3499352757782,38484.8792934514,0.0,1.0
2023-01-06,43.03,43.03,42.63,42.65,46006,38.9289387807676,38.9289387807676,38.5670615901492,38.5851554496801,50852.6109881531,0.0,1.0
2023-01-09,43.099,43.17,43.0,43.0,20668,38.9913625961492,39.055595797484,38.9017979914712,38.9017979914712,22845.3193910174,0.0,1.0
2023-01-10,42.97,43.07,42.876,43.0,31763,38.8746572021748,38.9651264998294,38.7896160623795,38.9017979914712,35109.1484331763,0.0,1.0
2023-01-11,43.19,43.19,43.035,43.06,5497872,39.0736896570149,39.0736896570149,38.9334622456503,38.9560795700639,6077058.34192625,0.0,1.0
2023-01-12,43.48,43.496,43.0,43.3,183182,39.3360506202132,39.3505257078379,38.9017979914712,39.1732058844349,202479.741469197,0.0,1.0
2023-01-13,43.34,43.48,43.2852,43.37,89473,39.2093936034968,39.3360506202132,39.1598164283821,39.2365343927931,98898.7450102817,0.0,1.0
2023-01-17,43.29,43.3687,43.08,43.25,82363,39.1641589546695,39.2353582919236,38.9741734295948,39.1279712356076,91039.7252275193,0.0,1.0
2023-01-18,43.67,43.735,43.31,43.7,60537,39.5079422857569,39.5667473292324,39.1822528142004,39.5350830750533,66914.4135849634,0.0,1.0
2023-01-19,43.58,43.62,43.46,43.62,125382,39.4265199178678,39.4627076369296,39.3179567606823,39.4627076369296,138590.663629018,0.0,1.0
2023-01-20,43.4151,43.47,43.32,43.44,37131,39.2773360460354,39.3270036904477,39.1912997439659,39.2998629011514,41042.6531017935,0.0,1.0
2023-01-23,43.36,43.4127,43.29,43.29,219002,39.2274874630277,39.2751647828917,39.1641589546695,39.1641589546695,242073.284172228,0.0,1.0
2023-01-24,43.51,43.51,43.13,43.46,152627,39.3631914095096,39.3631914095096,39.0194080784221,39.3179567606823,168705.852655933,0.0,1.0
2023-01-25,43.54,43.5581,43.43,43.5,64982,39.3903321988059,39.4067071416814,39.2908159713859,39.3541444797441,71827.6826333993,0.0,1.0
2023-01-26,43.49,43.5496,43.43,43.53,40077,39.3450975499786,39.3990172513808,39.2908159713859,39.3812852690405,44299.0064463812,0.0,1.0
2023-01-27,43.42,43.45,43.34,43.34,29917,39.2817690416204,39.3089098309168,39.2093936034968,39.2093936034968,33068.6771928135,0.0,1.0
2023-01-30,43.34,43.41,43.31,43.39,41164,39.2093936034968,39.272722111855,39.1822528142004,39.2546282523241,45500.5190348288,0.0,1.0
2023-01-31,43.57,43.57,43.19,43.5,226511,39.4174729881023,39.4174729881023,39.0736896570149,39.3541444797441,250373.337554614,0.0,1.0
2023-02-01,43.6592,43.6899,43.33,43.49,64066,39.6045182610032,39.6323671155542,39.3058914558505,39.4510320658882,70625.0304262418,0.11755,1.0
2023-02-02,43.76,43.8647,43.71,43.82,31378,39.695956845327,39.7909332320204,39.6506004046902,39.7503845740911,34590.4567901011,0.0,1.0
2023-02-03,43.38,43.63,43.32,43.63,65667,39.3512478964873,39.5780300996713,39.2968201677231,39.5780300996713,72389.9396403712,0.0,1.0
2023-02-06,43.098,43.18,43.0677,43.11,17730,39.0954375712957,39.1698221339401,39.0679515682698,39.1063231170486,19545.1844887658,0.0,1.0
2023-02-07,43.05,43.17,43.0,43.07,69835,39.0518953882844,39.1607508458127,39.0065389476476,39.0700379645391,76984.6564451753,0.0,1.0
2023-02-08,43.11,43.11,42.99,43.03,28744,39.1063231170486,39.1063231170486,38.9974676595203,39.0337528120297,31686.7897882167,0.0,1.0
2023-02-09,42.96,43.23,42.9051,43.23,24689,38.9702537951382,39.2151785745769,38.920452423319,39.2151785745769,27216.6418411245,0.0,1.0
2023-02-10,42.76,42.9118,42.72,42.89,24608,38.788828032591,38.9265301863643,38.7525428800815,38.9067547782467,27127.3491201099,0.0,1.0
2023-02-13,42.83,42.84,42.75,42.78,34282,38.8523270494825,38.8613983376099,38.7797567444636,38.8069706088457,37791.7661953676,0.0,1.0
2023-02-14,42.72,42.8493,42.63,42.83,28414,38.7525428800815,38.8698346355683,38.6709012869353,38.8523270494825,31323.0046285274,0.0,1.0
2023-02-15,42.63,42.68,42.5601,42.68,49813,38.6709012869353,38.7162577275721,38.607492982925,38.7162577275721,54912.818665476,0.0,1.0
2023-02-16,42.4794,42.5699,42.45,42.5,41597,38.5342876877373,38.6163828452899,38.5076181006428,38.5529745412796,45855.6705684822,0.0,1.0
2023-02-17,42.55,42.55,42.39,42.39,16459,38.5983309819164,38.5983309819164,38.4531903718787,38.4531903718787,18144.0604343258,0.0,1.0
2023-02-21,42.2,42.37,42.16,42.37,24545,38.2808358974588,38.4350477956239,38.2445507449494,38.4350477956239,27057.8992259874,0.0,1.0
2023-02-22,42.32,42.61,42.27,42.33,29003,38.3896913549871,38.6527587106806,38.3443349143503,38.3987626431145,31972.3060196094,0.0,1.0
2023-02-23,42.4,42.44,42.3092,42.35,27452,38.462261660006,38.4985468125155,38.3798943638096,38.4169052193692,30262.5157690693,0.0,1.0
2023-02-24,42.23,42.29,42.14,42.29,29405,38.3080497618409,38.3624774906051,38.2264081686947,38.3624774906051,32415.4624868673,0.0,1.0
2023-02-27,42.31,42.34,42.27,42.34,116934,38.3806200668598,38.4078339312419,38.3443349143503,38.4078339312419,128905.617767024,0.0,1.0
2023-02-28,42.29,42.31,42.055,42.22,58201,38.3624774906051,38.3806200668598,38.1493022196121,38.2989784737135,64159.5759972169,0.0,1.0
2023-03-01,41.95,42.123,41.86,42.12,67684,38.1453589306631,38.3026687541436,38.0635214502398,38.2999408381295,74434.8429165677,0.100653,1.0
2023-03-02,41.9,41.9,41.78,41.81,50541,38.0998936637613,38.0998936637613,37.9907770231968,38.0180561833379,55581.9897737462,0.0,1.0
2023-03-03,42.17,42.17,42.01,42.03,73201,38.3454061050313,38.3454061050313,38.1999172509454,38.2181033577061,80502.111818682,0.0,1.0
2023-03-06,42.11,42.27,42.09,42.12,26583,38.2908477847491,38.4363366388351,38.2726616779884,38.2999408381295,29234.4044272076,0.0,1.0
2023-03-07,42.03,42.18,41.95,42.18,24409,38.2181033577061,38.3544991584117,38.1453589306631,38.3544991584117,26843.5683581127,0.0,1.0
2023-03-08,41.97,42.1599,41.96,42.11,63668,38.1635450374239,38.3362221211172,38.1544519840435,38.2908477847491,70018.2846582948,0.0,1.0
2023-03-09,42.15,42.19,42.03,42.05,38694,38.3272199982706,38.3635922117921,38.2181033577061,38.2362894644669,42553.362859962,0.0,1.0
2023-03-10,42.58,42.585,42.4848,42.51,13695,38.7182212936266,38.7227678203168,38.6316554254455,38.654569919964,15060.9475465752,0.0,1.0
2023-03-13,42.89,43.15,42.79,43.03,24849,39.0001059484182,39.2365253363078,38.9091754146144,39.1274086957434,27327.4542230629,0.0,1.0
2023-03-14,42.625,42.715,42.5291,42.68,36874,38.7591400338383,38.8409775142616,38.6719376519205,38.8091518274303,40551.8349640316,0.0,1.0
2023-03-15,42.9377,43.1951,42.81,43.08,27358,39.0434798130425,39.2775350070533,38.9273615213752,39.1728739626452,30086.7033938813,0.0,1.0
2023-03-16,42.86,43.17,42.7,43.16,105738,38.972826788277,39.2547114430686,38.8273379341911,39.2456183896882,116284.371791148,0.0,1.0
2023-03-17,43.12,43.2199,42.97,42.97,82697,39.2092461761667,39.3000857794367,39.0728503754611,39.0728503754611,90945.2485767891,0.0,1.0
2023-03-20,42.95,43.2,42.65,43.2,25309,39.0546642687004,39.2819906032097,38.7818726672892,39.2819906032097,27833.3349000563,0.0,1.0
2023-03-21,42.76,43.19,42.76,43.19,79408,38.8818962544733,39.2728975498293,38.8818962544733,39.2728975498293,87328.2017362863,0.0,1.0
2023-03-22,43.23,43.23,42.705,42.79,48242,39.3092697633508,39.3092697633508,38.8318844608813,38.9091754146144,53053.6861293815,0.0,1.0
2023-03-23,43.3,43.36,42.89,43.12,32334,39.3729211370134,39.4274794572957,39.0001059484182,39.2092461761667,35559.0126302272,0.0,1.0
2023-03-24,43.32,43.42,43.28,43.37,37226,39.3911072437742,39.4820377775779,39.3547350302527,39.436572510676,40938.9436559917,0.0,1.0
2023-03-27,42.95,43.13,42.923,43.03,43769,39.0546642687004,39.2183392295471,39.0301130245734,39.1274086957434,48134.5464159218,0.0,1.0
2023-03-28,42.9,43.05,42.82,42.93,63054,39.0091990017985,39.1455948025041,38.9364545747556,39.0364781619397,69343.0439285689,0.0,1.0
2023-03-29,42.91,42.9524,42.78,42.78,44292,39.0182920551789,39.0568466015117,38.9000823612341,38.9000823612341,48709.7107508512,0.0,1.0
2023-03-30,43.03,43.04,42.96,42.96,49273,39.1274086957434,39.1365017491238,39.0637573220808,39.0637573220808,54187.5186902079,0.0,1.0
2023-03-31,43.23,43.24,43.01,43.05,26334,39.3092697633508,39.3183628167312,39.1092225889826,39.1455948025041,28960.5690172699,0.0,1.0
2023-04-03,43.26,43.3,43.0265,43.07,45173,39.4316286175531,39.4680887457247,39.2187926193516,39.2584430087382,49558.7945137546,0.104563,1.0
2023-04-04,43.435,43.5,43.11,43.12,26755,39.5911416783038,39.6503893865826,39.2949031369097,39.3040181689526,29352.6121182012,0.0,1.0
2023-04-05,43.55,43.89,43.51,43.51,29305,39.695964546797,40.0058756362554,39.6595044186254,39.6595044186254,32150.1886796444,0.0,1.0
2023-04-06,43.5,43.602,43.5,43.55,20308,39.6503893865826,39.7433627134201,39.6503893865826,39.695964546797,22279.6803175642,0.0,1.0
2023-04-10,43.25,43.46,43.12,43.29,42517,39.4225135855102,39.613929258411,39.3040181689526,39.4589737136818,46644.9265344632,0.0,1.0
2023-04-11,43.24,43.32,43.168,43.23,54732,39.4133985534674,39.4863188098105,39.3477703227585,39.4042835214245,60045.8668081998,0.0,1.0
2023-04-12,43.3098,43.4617,43.1933,43.36,30282,39.4770214771267,39.6154788138583,39.370831353827,39.5227789379821,33222.0444837739,0.0,1.0
2023-04-13,43.14,43.42,43.14,43.42,42664,39.3222482330384,39.5774691302394,39.3222482330384,39.5774691302394,46806.198595064,0.0,1.0
2023-04-14,43.13,43.21,43.0701,43.18,21064,39.3131332009955,39.3860534573387,39.2585341590586,39.35870836121,23109.0794863686,0.0,1.0
2023-04-17,42.96,43.0875,42.9,43.02,29043,39.1581776562664,39.2743943148132,39.103487464009,39.2128678485237,31862.7514015667,0.0,1.0
2023-04-18,42.97,43.009,42.92,42.94,32648,39.1672926883093,39.2028413132765,39.1217175280948,39.1399475921806,35817.7566972541,0.0,1.0
2023-04-19,42.92,43.22,42.825,42.92,29858,39.1217175280948,39.3951684893816,39.0351247236873,39.1217175280948,32756.8788123809,0.0,1.0
2023-04-20,43.0443,43.08,43.01,43.07,69169,39.2350173763879,39.2675580407811,39.2037528164808,39.2584430087382,75884.5385013591,0.0,1.0
2023-04-21,43.02,43.12,42.94,43.12,22259,39.2128678485237,39.3040181689526,39.1399475921806,39.3040181689526,24420.1006592802,0.0,1.0
2023-04-24,43.18,43.18,43.09,43.11,24424,39.35870836121,39.35870836121,39.276673072824,39.2949031369097,26795.2980143878,0.0,1.0
2023-04-25,43.43,43.4399,43.3374,43.34,49925,39.5865841622823,39.5956080440048,39.5021789655651,39.5045488738963,54772.1607176676,0.0,1.0
2023-04-26,43.27,43.4039,43.23,43.34,64384,39.440743649596,39.5627939286504,39.4042835214245,39.5045488738963,70634.9683654744,0.0,1.0
2023-04-27,43.13,43.24,43.08,43.21,23626,39.3131332009955,39.4133985534674,39.2675580407811,39.3860534573387,25919.8211139833,0.0,1.0
2023-04-28,43.33,43.33,43.24,43.33,20143,39.4954338418534,39.4954338418534,39.4133985534674,39.4954338418534,22098.6606577061,0.0,1.0
2023-05-01,42.82,43.1,42.79,43.09,23165,39.1278774667494,39.38373467578,39.1004641943532,39.3745969183146,25350.8588816997,0.106758,1.0
2023-05-02,43.22,43.22,42.91,42.91,29120,39.4933877653645,39.4933877653645,39.2101172839378,39.2101172839378,31867.7751191493,0.0,1.0
2023-05-03,43.39,43.455,43.23,43.28,28735,39.6487296422759,39.7081250658009,39.5025255228299,39.5482143101568,31446.4463615645,0.0,1.0
2023-05-04,43.37,43.47,43.32,43.32,28562,39.6304541273452,39.721831701999,39.5847653400183,39.5847653400183,31257.1220107535,0.0,1.0
2023-05-05,43.2,43.21,43.06,43.21,14581,39.4751122504338,39.4842500078991,39.3471836459185,39.4842500078991,15956.8691281702,0.0,1.0
2023-05-08,43.0,43.1099,42.9901,43.03,22517,39.2923571011262,39.3927810556707,39.2833107212355,39.3197703735223,24641.7133364658,0.0,1.0
2023-05-09,42.97,43.01,42.9216,42.98,34048,39.26494382873,39.3014948585916,39.2207170825976,39.2740815861954,37260.7832162362,0.0,1.0
2023-05-10,43.22,43.22,43.11,43.13,23657,39.4933877653645,39.4933877653645,39.3928724332453,39.4111479481761,25889.2842030809,0.0,1.0
2023-05-11,43.33,43.3956,43.28,43.39,26895,39.5939030974837,39.6538467864565,39.5482143101568,39.6487296422759,29432.8232084313,0.0,1.0
2023-05-12,43.09,43.31,43.09,43.31,26819,39.3745969183146,39.5756275825529,39.3745969183146,39.5756275825529,29349.6518173237,0.0,1.0
2023-05-15,43.02,43.09,42.99,43.09,34787,39.3106326160569,39.3745969183146,39.2832193436608,39.3745969183146,38069.5155587174,0.0,1.0
2023-05-16,42.91,42.93,42.8501,42.87,102529,39.2101172839378,39.2283927988685,39.1553821167202,39.1735662540763,112203.678406293,0.0,1.0
2023-05-17,42.87,42.91,42.82,42.91,39789,39.1735662540763,39.2101172839378,39.1278774667494,39.2101172839378,43543.5063260931,0.0,1.0
2023-05-18,42.7,42.74,42.66,42.74,28243,39.0182243771648,39.0547754070264,38.9816733473033,39.0547754070264,30908.0210401832,0.0,1.0
2023-05-19,42.54,42.685,42.5,42.61,50825,38.8720202577188,39.0045177409668,38.8354692278573,38.9359845599764,55620.8678032543,0.0,1.0
2023-05-22,42.56,42.61,42.5318,42.61,18935,38.8902957726495,38.9359845599764,38.8645272965972,38.9359845599764,20721.7143503123,0.0,1.0
2023-05-23,42.61,42.63,42.4996,42.54,90600,38.9359845599764,38.9542600749072,38.8351037175587,38.8720202577188,99149.0530836172,0.0,1.0
2023-05-24,42.485,42.66,42.46,42.66,73095,38.8217625916592,38.9816733473033,38.7989181979958,38.9816733473033,79992.2741186202,0.0,1.0
2023-05-25,42.34,42.4499,42.31,42.43,31584,38.6892651084112,38.7896890629557,38.6618518360151,38.7715049255996,34564.2791676928,0.0,1.0
2023-05-26,42.3451,42.3599,42.2394,42.27,16746,38.6939253647186,38.7074492457673,38.5973392683095,38.6253008061536,18326.1594143295,0.0,1.0
2023-05-30,42.6202,42.6202,42.46,42.46,60116,38.9453050725911,38.9453050725911,38.7989181979958,38.7989181979958,65788.570366167,0.0,1.0
2023-05-31,42.89,42.905,42.62,42.67,86762,39.191841769007,39.2055484052051,38.9451223174418,38.9908111047687,94948.8978326798,0.0,1.0
2023-06-01,42.79,42.81,42.74,42.76,24686,39.19759215978,39.2159130722174,39.1517898786865,39.1701107911239,26948.4394779704,0.106293,1.0
2023-06-02,42.61,42.79,42.56,42.79,47832,39.0327039478435,39.19759215978,38.9869016667501,39.19759215978,52215.7399785418,0.0,1.0
2023-06-05,42.57,42.68,42.476,42.5,14400,38.9960621229688,39.0968271413744,38.9099538345131,38.9319389294379,15719.7410873683,0.0,1.0
2023-06-06,42.67,42.67,42.535,42.61,25259,39.0876666851557,39.0876666851557,38.9640005262034,39.0327039478435,27573.9541754053,0.0,1.0
2023-06-07,42.49,42.6417,42.4101,42.62,23159,38.9227784732193,39.0617425940568,38.8495864280319,39.0418644040622,25281.4919334974,0.0,1.0
2023-06-08,42.62,42.62,42.46,42.46,64287,39.0418644040622,39.0418644040622,38.8952971045632,38.8952971045632,70178.81911692,0.0,1.0
2023-06-09,42.57,42.5899,42.5,42.5,21404,38.9960621229688,39.014291430844,38.9319389294379,38.9319389294379,23365.6484884744,0.0,1.0
2023-06-12,42.6,42.6,42.4601,42.59,44111,39.0235434916249,39.0235434916249,38.8953887091254,39.0143830354062,48153.7152156183,0.0,1.0
2023-06-13,42.45,42.7,42.3847,42.7,29021,38.8861366483445,39.1151480538118,38.8263188692364,39.1151480538118,31680.7365344803,0.0,1.0
2023-06-14,42.48,42.85,42.36,42.55,62775,38.9136180170006,39.2525548970921,38.8036925423763,38.9777412105314,68528.2463027462,0.0,1.0
2023-06-15,42.63,42.7299,42.58,42.65,42696,39.0510248602809,39.1425378179057,39.0052225791875,39.0693457727183,46609.0323240471,0.0,1.0
2023-06-16,42.6132,42.6401,42.53,42.61,26720,39.0356352938335,39.0602769210618,38.959420298094,39.0327039478435,29168.8529065612,0.0,1.0
2023-06-20,42.7,42.74,42.63,42.63,42243,39.1151480538118,39.1517898786865,39.0510248602809,39.0510248602809,46114.5154690069,0.0,1.0
2023-06-21,42.76,42.76,42.555,42.68,26666,39.1701107911239,39.1701107911239,38.9823214386407,39.0968271413744,29109.9038774836,0.0,1.0
2023-06-22,42.57,42.69,42.52,42.69,22075,38.9960621229688,39.1059875975931,38.9502598418753,39.1059875975931,24098.1447571983,0.0,1.0
2023-06-23,42.64,42.76,42.5601,42.76,19508,39.0601853164996,39.1701107911239,38.9869932713123,39.1701107911239,21295.8825786376,0.0,1.0
2023-06-26,42.73,42.7696,42.6594,42.74,34265,39.1426294224678,39.1789048290939,39.0779566015639,39.1517898786865,37405.3422471303,0.0,1.0
2023-06-27,42.65,42.7787,42.5801,42.75,31486,39.0693457727183,39.1872408442529,39.0053141837497,39.1609503349052,34371.6505470055,0.0,1.0
2023-06-28,42.77,42.77,42.63,42.72,44803,39.1792712473426,39.1792712473426,39.0510248602809,39.1334689662491,48909.1361067613,0.0,1.0
2023-06-29,42.48,42.55,42.41,42.55,22161,38.9136180170006,38.9777412105314,38.8494948234697,38.9777412105314,24192.0265442478,0.0,1.0
2023-06-30,42.58,42.6,42.46,42.46,148952,39.0052225791875,39.0235434916249,38.8952971045632,38.8952971045632,162603.255169839,0.0,1.0
2023-07-03,42.411,42.53,42.3883,42.48,26179,38.9495783039326,39.058865984444,38.9287309900872,39.0129467909518,28505.5093622901,0.108256,1.0
2023-07-05,42.2101,42.38,42.18,42.34,36235,38.7650749844811,38.9211084039675,38.7374316299988,38.8843730491738,39455.1790267993,0.0,1.0
2023-07-06,41.98,42.13,41.87,42.13,63263,38.5537548560301,38.6915124365066,38.4527326303473,38.6915124365066,68885.1384234139,0.0,1.0
2023-07-07,41.96,42.1232,41.9285,41.94,94290,38.5353871786332,38.6852674261917,38.5064580867332,38.5170195012364,102669.48614425,0.0,1.0
2023-07-10,42.11,42.1499,41.9636,41.98,87428,38.6731447591098,38.7097882755165,38.5386933605647,38.5537548560301,95197.6650187665,0.0,1.0
2023-07-11,42.16,42.25,42.12,42.23,51111,38.7190639526019,38.8017185008878,38.6823285978082,38.783350823491,55653.1987095002,0.0,1.0
2023-07-12,42.51,42.55,42.36,42.39,63119,39.0404983070472,39.0772336618409,38.9027407265706,38.9302922426659,68728.3412444471,0.0,1.0
2023-07-13,42.6,42.74,42.6,42.65,213667,39.1231528553331,39.2517265971112,39.1231528553331,39.1690720488252,232655.436376959,0.0,1.0
2023-07-14,42.57,42.691,42.55,42.68,44850,39.0956013392378,39.2067257874888,39.0772336618409,39.1966235649206,48835.7880323429,0.0,1.0
2023-07-17,42.5854,42.635,42.5191,42.58,37383,39.1097444508334,39.1552962907776,39.0488556002627,39.1047851779362,40705.2009813395,0.0,1.0
2023-07-18,42.67,42.74,42.65,42.72,30330,39.1874397262221,39.2517265971112,39.1690720488252,39.2333589197143,33025.4058198654,0.0,1.0
2023-07-19,42.74,42.7826,42.68,42.75,34270,39.2517265971112,39.2908497499665,39.1966235649206,39.2609104358096,37315.5508554826,0.0,1.0
2023-07-20,42.57,42.89,42.47,42.7,249478,39.0956013392378,39.3894841775877,39.0037629522534,39.2149912423174,271648.934821245,0.0,1.0
2023-07-21,42.59,42.64,42.5601,42.64,70606,39.1139690166346,39.1598882101268,39.0865093389263,39.1598882101268,76880.7056814183,0.0,1.0
2023-07-24,42.54,42.72,42.535,42.72,84014,39.0680498231425,39.2333589197143,39.0634579037932,39.2333589197143,91480.2652340972,0.0,1.0
2023-07-25,42.5,42.5375,42.4116,42.46,24271,39.0313144683487,39.0657538634679,38.9501293342546,38.994579113555,26427.946740981,0.0,1.0
2023-07-26,42.6,42.62,42.4806,42.61,34497,39.1231528553331,39.1415205327299,39.0134978212738,39.1323366940315,37562.7241862148,0.0,1.0
2023-07-27,42.32,42.67,42.27,42.67,60794,38.8660053717769,39.1874397262221,38.8200861782847,39.1874397262221,66196.7201257137,0.0,1.0
2023-07-28,42.4329,42.44,42.35,42.4,19860,38.9696909106822,38.9762114361581,38.8935568878722,38.9394760813644,21624.9442658268,0.0,1.0
2023-07-31,42.51,42.56,42.43,42.44,227261,39.0404983070472,39.0864175005393,38.9670275974597,38.9762114361581,247457.525619137,0.0,1.0
2023-08-01,42.15,42.34,42.1001,42.34,60555,38.8105267205835,38.9854733416253,38.7645802132678,38.9854733416253,65765.4885329427,0.109591,1.0
2023-08-02,42.05,42.06,41.9001,42.06,24854,38.7184495516142,38.7276572685111,38.5804258753291,38.7276572685111,26992.5762034143,0.0,1.0
2023-08-03,41.79,41.84,41.7501,41.8,38060,38.4790489122938,38.5250874967785,38.4423101218751,38.4882566291908,41334.8937918223,0.0,1.0
2023-08-04,42.14,42.14,41.9374,41.94,13890,38.8013190036866,38.8013190036866,38.6147706593547,38.6171646657479,15085.1727474622,0.0,1.0
2023-08-07,42.07,42.1014,42.03,42.09,34246,38.736864985408,38.7657772164644,38.7000341178203,38.7552804192019,37192.7160482067,0.0,1.0
2023-08-08,42.21,42.244,42.1601,42.22,23993,38.8657730219651,38.8970792594147,38.8198265146494,38.8749807388621,26057.4909812715,0.0,1.0
2023-08-09,42.25,42.262,42.1874,42.22,56090,38.9026038895529,38.9136531498292,38.8449635817781,38.8749807388621,60916.2951335604,0.0,1.0
2023-08-10,42.03,42.28,42.03,42.27,30353,38.7000341178203,38.9302270402437,38.7000341178203,38.9210193233467,32964.7407058114,0.0,1.0
2023-08-11,41.85,41.96,41.85,41.87,28998,38.5342952136754,38.6355800995417,38.5342952136754,38.5527106474693,31493.1489799071,0.0,1.0
2023-08-14,41.8056,41.9099,41.7301,41.8,55009,38.4934129506531,38.5894494378881,38.4238946880812,38.4882566291908,59742.2798894994,0.0,1.0
2023-08-15,41.67,41.83,41.67,41.73,116073,38.3685563095306,38.5158797798816,38.3685563095306,38.4238026109122,126060.565609516,0.0,1.0
2023-08-16,41.64,41.77,41.615,41.74,52200,38.3409331588398,38.4606334785,38.3179138665975,38.4330103278092,56691.5779278277,0.0,1.0
2023-08-17,41.5,41.5974,41.47,41.57,48455,38.2120251222827,38.3017082848589,38.1844019715919,38.2764791405613,52624.33732745,0.0,1.0
2023-08-18,41.61,41.7,41.5639,41.63,52252,38.313310008149,38.3961794602214,38.2708624332541,38.3317254419429,56748.0522966447,0.0,1.0
2023-08-21,41.45,41.52,41.4008,41.5,247275,38.165986537798,38.2304405560766,38.1206845706651,38.2120251222827,268551.914408115,0.0,1.0
2023-08-22,41.49,41.54,41.465,41.47,23006,38.2028174053858,38.2488559898704,38.1797981131434,38.1844019715919,24985.5640193027,0.0,1.0
2023-08-23,41.86,42.18,41.68,41.68,45560,38.5435029305724,38.8381498712743,38.3777640264275,38.3777640264275,49480.2354481193,0.0,1.0
2023-08-24,41.72,41.85,41.72,41.77,27608,38.4145948940153,38.5342952136754,38.4145948940153,38.4606334785,29983.5456596066,0.0,1.0
2023-08-25,41.78,41.835,41.6529,41.75,31692,38.4698411953969,38.52048363833,38.3528111136369,38.4422180447061,34418.955702849,0.0,1.0
2023-08-28,41.81,41.87,41.7801,41.87,56132,38.4974643460877,38.5527106474693,38.4699332725659,38.5527106474693,60961.9090468357,0.0,1.0
2023-08-29,42.11,42.17,41.75,41.79,67253,38.7736958529958,38.8289421543774,38.4422180447061,38.4790489122938,73039.821654793,0.0,1.0
2023-08-30,42.08,42.16,42.08,42.14,27968,38.746072702305,38.8197344374804,38.746072702305,38.8013190036866,30374.5220591089,0.0,1.0
2023-08-31,42.04,42.2125,42.04,42.12,104110,38.7092418347172,38.8680749511894,38.7092418347172,38.7829035698927,113068.202644945,0.0,1.0
2023-09-01,41.88,42.07,41.82,42.07,140739,38.665006121201,38.8404204278635,38.6096121296233,38.8404204278635,152441.442826207,0.111958,1.0
2023-09-05,41.66,41.7843,41.61,41.77,21350,38.4618948187496,38.5766527046346,38.4157331591015,38.5634504699753,23125.2517378944,0.0,1.0
2023-09-06,41.6142,41.7,41.52,41.7,69725,38.419610738512,38.498824146468,38.3326421717351,38.498824146468,75522.6312611094,0.0,1.0
2023-09-07,41.72,41.72,41.58,41.65,24319,38.5172888103272,38.5172888103272,38.3880361633127,38.45266248682,26341.1239819135,0.0,1.0
2023-09-08,41.73,41.83,41.6901,41.8,32301,38.5265211422568,38.6188444615529,38.4896841378577,38.5911474657641,34986.8269969896,0.0,1.0
2023-09-11,41.67,41.7393,41.61,41.66,28001,38.4711271506792,38.5351072109514,38.4157331591015,38.4618948187496,30329.2821504815,0.0,1.0
2023-09-12,41.69,41.7352,41.63,41.72,32195,38.4895918145384,38.5313219548602,38.4341978229608,38.5172888103272,34872.0131007733,0.0,1.0
2023-09-13,41.73,41.8,41.65,41.68,27575,38.5265211422568,38.5911474657641,38.45266248682,38.4803594826088,29867.860265688,0.0,1.0
2023-09-14,41.75,41.79,41.66,41.79,74481,38.5449858061161,38.5819151338345,38.4618948187496,38.5819151338345,80674.0924913401,0.0,1.0
2023-09-15,41.61,41.7007,41.6,41.66,48468,38.4157331591015,38.4994704097031,38.4065008271719,38.4618948187496,52498.1124698954,0.0,1.0
2023-09-18,41.67,41.6794,41.5411,41.57,38713,38.4711271506792,38.479805542693,38.3521223921065,38.3788038313831,41931.984568108,0.0,1.0
2023-09-19,41.59,41.68,41.56,41.62,27757,38.3972684952423,38.4803594826088,38.3695714994535,38.4249654910311,30064.9935591913,0.0,1.0
2023-09-20,41.5,41.7744,41.5,41.6,31107,38.3141775078758,38.5675126960243,38.3141775078758,38.4065008271719,33693.5459396104,0.0,1.0
2023-09-21,41.2602,41.37,41.24,41.3,44450,38.0927861882038,38.1941571927909,38.074136877706,38.1295308692837,48146.0159133211,0.0,1.0
2023-09-22,41.43,41.45,41.29,41.3,101603,38.2495511843686,38.2680158482278,38.1202985373541,38.1295308692837,110051.285823198,0.0,1.0
2023-09-25,41.1648,41.26,41.1201,41.19,42177,38.0047097415954,38.0926015415652,37.96344121787,38.027975218058,45684.0160444576,0.0,1.0
2023-09-26,41.05,41.2132,41.02,41.16,61871,37.8987225710435,38.0493942281347,37.8710255752546,38.0002782222691,67015.5714414643,0.0,1.0
2023-09-27,40.97,41.23,40.8401,41.22,27730,37.8248639156066,38.0649045457764,37.704935923841,38.0556722138468,30035.7485101551,0.0,1.0
2023-09-28,41.01,41.01,40.79,40.88,25389,37.861793243325,37.861793243325,37.6586819408736,37.7417729282401,27500.094443719,0.0,1.0
2023-09-29,40.85,41.25,40.85,41.2,92562,37.7140759324513,38.0833692096356,37.7140759324513,38.0372075499876,100258.526995924,0.0,1.0
2023-10-02,40.66,40.8299,40.555,40.74,42618,37.640511788403,37.7977946942773,37.543309286244,37.7145708376669,46036.7778669228,0.110319,1.0
2023-10-03,40.33,40.63,40.27,40.53,37842,37.3350182101892,37.612739644929,37.2794739232412,37.520165833349,40877.6514158359,0.0,1.0
2023-10-04,40.6,40.61,40.3545,40.55,18118,37.584967501455,37.594224882613,37.3576987940263,37.538680595665,19571.4097656603,0.0,1.0
2023-10-05,40.6,40.68,40.54,40.66,28401,37.584967501455,37.659026550719,37.529423214507,37.640511788403,30679.3028344474,0.0,1.0
2023-10-06,40.52,40.54,40.315,40.36,24995,37.5109084521911,37.529423214507,37.3211321384522,37.3627903536632,27000.0765588187,0.0,1.0
2023-10-09,40.835,40.8828,40.6475,40.74,29935,37.8025159586679,37.8467662406031,37.6289400619555,37.7145708376669,32336.3589433182,0.0,1.0
2023-10-10,40.84,40.884,40.59,40.59,20339,37.8071446492469,37.847877126342,37.575710120297,37.575710120297,21970.5764004727,0.0,1.0
2023-10-11,40.99,40.99,40.87,40.94,54771,37.9460053666168,37.9460053666168,37.8349167927208,37.8997184608268,59164.6806642553,0.0,1.0
2023-10-12,40.58,40.915,40.58,40.91,42900,37.566452739139,37.8765750079318,37.566452739139,37.8719463173528,46341.399654864,0.0,1.0
2023-10-13,40.84,40.89,40.77,40.86,24922,37.8071446492469,37.8534315550368,37.7423429811409,37.8256594115628,26921.220564068,0.0,1.0
2023-10-16,40.64,40.74,40.57,40.74,12736,37.621997026087,37.7145708376669,37.557195357981,37.7145708376669,13757.6705362319,0.0,1.0
2023-10-17,40.31,40.4399,40.29,40.38,21496,37.3165034478732,37.4367568291155,37.2979886855572,37.3813051159791,23220.389906316,0.0,1.0
2023-10-18,40.21,40.3499,40.1242,40.3,30817,37.2239296362932,37.3534403986936,37.1445013059577,37.3072460667152,33289.1121949637,0.0,1.0
2023-10-19,39.96,40.18,39.79,40.08,1396853,36.9924951073434,37.1961574928193,36.8351196276575,37.1035836812393,1508907.29911645,0.0,1.0
2023-10-20,40.2,40.24,40.08,40.11,81111,37.2146722551353,37.2517017797672,37.1035836812393,37.1313558247133,87617.651920878,0.0,1.0
2023-10-23,40.24,40.3363,40.07,40.07,30261,37.2517017797672,37.3408503603187,37.0943263000813,37.0943263000813,32688.510371931,0.0,1.0
2023-10-24,40.42,40.42,40.22,40.33,74494,37.4183346406111,37.4183346406111,37.2331870174512,37.3350182101892,80469.8420953249,0.0,1.0
2023-10-25,40.11,40.31,40.1011,40.25,41299,37.1313558247133,37.3165034478732,37.1231167554827,37.2609591609252,44611.9688658794,0.0,1.0
2023-10-26,40.35,40.41,40.16,40.16,34867,37.3535329725052,37.4090772594531,37.1776427305033,37.1776427305033,37663.9995749683,0.0,1.0
2023-10-27,40.35,40.42,39.9382,40.31,74655,37.3535329725052,37.4183346406111,36.972314016419,37.3165034478732,80643.7573714188,0.0,1.0
2023-10-30,40.27,40.3672,40.2,40.25,44121,37.2794739232412,37.3694556680969,37.2146722551353,37.2609591609252,47660.3471835024,0.0,1.0
2023-10-31,40.27,40.4199,40.07,40.34,93833,37.2794739232412,37.4182420667995,37.0943263000813,37.3442755913472,101360.199389624,0.0,1.0
2023-11-01,40.56,40.56,40.2,40.23,31999,37.6602383419125,37.6602383419125,37.3259758714222,37.3538310772964,34462.8578347465,0.121309,1.0
2023-11-02,40.79,40.9376,40.6801,40.85,23837,37.8737949202814,38.0108425331824,37.7717520160956,37.9295053320298,25672.4004564784,0.0,1.0
2023-11-03,41.02,41.32,41.011,41.1,39440,38.0873514986502,38.3659035573922,38.0789949368879,38.1616320476481,42476.7996813151,0.0,1.0
2023-11-06,40.83,41.09,40.83,41.05,41380,37.9109351947803,38.1523469790233,37.9109351947803,38.1152067045244,44566.1757305481,0.0,1.0
2023-11-07,41.08,41.23,40.95,41.04,43375,38.1430619103986,38.2823379397696,38.0223560182771,38.1059216358997,46714.7866677749,0.0,1.0
2023-11-08,41.21,41.2699,41.0701,41.19,37545,38.2637678025201,38.3193853635823,38.1338696924601,38.2451976652706,40435.8885404405,0.0,1.0
2023-11-09,40.99,41.2383,40.85,41.21,23187,38.059496292776,38.2900445467281,37.9295053320298,38.2637678025201,24972.351780189,0.0,1.0
2023-11-10,40.89,41.0893,40.89,41.01,107798,37.9666456065287,38.1516970242196,37.9666456065287,38.0780664300255,116098.226471765,0.0,1.0
2023-11-13,40.93,41.05,40.7617,40.87,49965,38.0037858810276,38.1152067045244,37.8475181760734,37.9480754692792,53812.2032473861,0.0,1.0
2023-11-14,41.46,41.49,41.31,41.46,26941,38.4958945181384,38.5237497240126,38.3566184887674,38.4958945181384,29015.4021352513,0.0,1.0
2023-11-15,41.2,41.32,41.145,41.32,60178,38.2544827338954,38.3659035573922,38.2034148564594,38.3659035573922,64811.5834488382,0.0,1.0
2023-11-16,41.46,41.5498,41.34,41.41,35096,38.4958945181384,38.5792744343885,38.3844736946416,38.4494691750147,37798.3205277747,0.0,1.0
2023-11-17,41.49,41.56,41.37,41.52,22221,38.5237497240126,38.5887452043857,38.4123289005158,38.5516049298868,23931.9717474265,0.0,1.0
2023-11-20,41.57,41.57,41.41,41.55,56515,38.5980302730105,38.5980302730105,38.4494691750147,38.579460135761,60866.5399084564,0.0,1.0
2023-11-21,41.61,41.71,41.48,41.69,34887,38.6351705475094,38.7280212337567,38.5144646553879,38.7094510965072,37573.2279533985,0.0,1.0
2023-11-22,41.65,41.76,41.55,41.76,15404,38.6723108220083,38.7744465768804,38.579460135761,38.7744465768804,16590.0766300958,0.0,1.0
2023-11-24,41.515,41.5954,41.45,41.51,16038,38.5469623955744,38.6216143473173,38.4866094495137,38.5423198612621,17272.8933389689,0.0,1.0
2023-11-27,41.73,41.78,41.57,41.63,23065,38.7465913710062,38.7930167141298,38.5980302730105,38.6537406847589,24840.9580286392,0.0,1.0
2023-11-28,41.9,41.9193,41.6747,41.73,25866,38.9044375376266,38.9223577200723,38.6952449415114,38.7465913710062,27857.6293244649,0.0,1.0
2023-11-29,42.12,42.1378,41.97,42.0,17048,39.1087090473707,39.1252364695227,38.9694330179997,38.9972882238739,18360.6612821263,0.0,1.0
2023-11-30,41.98,42.07,41.91,42.07,178322,38.9787180866245,39.0622837042471,38.9137226062513,39.0622837042471,192052.430851203,0.0,1.0
2023-12-01,42.19,42.24,41.9,41.9,26344,39.2847251647829,39.3312820801239,39.0146950558048,39.0146950558048,28292.2524044122,0.119569,1.0
2023-12-04,42.08,42.9,41.95,42.17,15324,39.1822999510326,39.9458333626259,39.0612519711458,39.2661023986465,16457.2758823721,0.0,1.0
2023-12-05,42.29,42.33,42.1725,42.27,224976,39.377838995465,39.4150845277378,39.2684302444135,39.3592162293286,241613.94537409,0.0,1.0
2023-12-06,42.36,42.49,42.29,42.4,30359,39.4430186769425,39.5640666568292,39.377838995465,39.4802642092153,32604.1789684766,0.0,1.0
2023-12-07,42.46,42.5,42.27,42.41,28070,39.5361325076246,39.5733780398974,39.3592162293286,39.4895755922835,30145.8975475193,0.0,1.0
2023-12-08,42.23,42.37,42.14,42.29,15609,39.3219706970557,39.4523300600107,39.2381682494418,39.377838995465,16763.3528613904,0.0,1.0
2023-12-11,42.26,42.3,42.1001,42.27,24552,39.3499048462604,39.3871503785332,39.2010158309997,39.3592162293286,26367.7262766902,0.0,1.0
2023-12-12,42.36,42.405,42.19,42.28,24796,39.4430186769425,39.4849199007494,39.2847251647829,39.3685276123968,26629.7711289024,0.0,1.0
2023-12-13,42.85,42.88,42.32,42.49,33797,39.8992764472848,39.9272105964895,39.4057731446696,39.5640666568292,36296.4338943182,0.0,1.0
2023-12-14,43.09,43.1,42.85,43.0,37358,40.2309041486741,40.2402406314192,40.0068285627915,40.1468758039681,40012.9267304338,0.116153,1.0
2023-12-15,43.03,43.1292,42.91,43.07,32781,40.1748852522034,40.2675031610349,40.0628474592621,40.2122311831839,35110.6523676415,0.0,1.0
2023-12-18,42.9875,43.01,42.84,42.99,32079,40.1352052005367,40.1562122867132,39.9974920800464,40.137539321223,34358.7632256969,0.0,1.0
2023-12-19,43.02,43.0734,42.92,42.92,34133,40.1655487694583,40.2154055873172,40.0721839420072,40.0721839420072,36558.7351595347,0.0,1.0
2023-12-20,43.16,43.17,42.96,43.1,61402,40.2962595278898,40.305596010635,40.1095298729877,40.2402406314192,65765.6653756116,0.0,1.0
2023-12-21,43.1,43.21,43.0423,43.17,25318,40.2402406314192,40.3429419416154,40.1863691259799,40.305596010635,27117.2781990771,0.0,1.0
2023-12-22,43.16,43.24,43.05,43.24,43600,40.2962595278898,40.3709513898507,40.1935582176936,40.3709513898507,46698.5279042485,0.0,1.0
2023-12-26,43.1454,43.2397,43.09,43.16,26975,40.282628263082,40.3706712953684,40.2309041486741,40.2962595278898,28892.0364728693,0.0,1.0
2023-12-27,43.44,43.44,43.29,43.29,23806,40.5576810447529,40.5576810447529,40.4176338035763,40.4176338035763,25497.8246625811,0.0,1.0
2023-12-28,43.33,43.4285,43.25,43.39,23112,40.4549797345567,40.546944089596,40.3802878725958,40.5109986310273,24754.5040578667,0.0,1.0
2023-12-29,43.26,43.35,43.17,43.17,110947,40.3896243553409,40.4736527000469,40.305596010635,40.305596010635,118831.687509006,0.0,1.0
2024-01-02,43.08,43.17,43.01,43.17,29305,40.221567665929,40.305596010635,40.1562122867132,40.305596010635,31387.6229411468,0.0,1.0
2024-01-03,43.1265,43.19,42.8524,42.95,31902,40.2649823106937,40.3242689761252,40.0090693186503,40.1001933902426,34169.1843394801,0.0,1.0
2024-01-04,42.94,42.97,42.81,42.85,19040,40.0908569074974,40.1188663557328,39.969482631811,40.0068285627915,20393.1186077269,0.0,1.0
2024-01-05,42.82,42.99,42.7201,42.8,17627,39.9788191145561,40.137539321223,39.8855476519325,39.9601461490659,18879.7007194538,0.0,1.0
2024-01-08,42.94,43.06,42.85,42.87,30409,40.0908569074974,40.2028947004388,40.0068285627915,40.0255015282817,32570.0810789058,0.0,1.0
2024-01-09,42.98,42.99,42.83,42.94,18593,40.1282028384779,40.137539321223,39.9881555973013,40.0908569074974,19914.3515899929,0.0,1.0
2024-01-10,42.9915,43.04,42.86,43.04,16364,40.1389397936348,40.1842217349485,40.0161650455366,40.1842217349485,17526.9429042459,0.0,1.0
2024-01-11,43.06,43.14,42.8601,42.98,18100,40.2028947004388,40.2775865623996,40.016258410364,40.1282028384779,19386.3154831857,0.0,1.0
2024-01-12,43.175,43.2835,43.11,43.11,9830,40.3102642520075,40.4115650897919,40.2495771141643,40.2495771141643,10528.5901215312,0.0,1.0
2024-01-16,42.86,43.1199,42.86,43.08,20511,40.0161650455366,40.258820232082,40.0161650455366,40.221567665929,21968.6583909183,0.0,1.0
2024-01-17,42.74,42.87,42.6904,42.79,19043,39.9041272525953,40.0255015282817,39.8578182981795,39.9508096663208,20396.3318091881,0.0,1.0
2024-01-18,42.68,42.8435,42.68,42.75,24065,39.8481083561246,40.0007598490072,39.8481083561246,39.9134637353404,25775.2310554069,0.0,1.0
2024-01-19,42.76,42.76,42.6105,42.76,26108,39.9228002180855,39.9228002180855,39.7832198010461,39.9228002180855,27963.4212505532,0.0,1.0
2024-01-22,42.83,42.93,42.7501,42.93,21187,39.9881555973013,40.0815204247523,39.9135571001678,40.0815204247523,22692.6997868649,0.0,1.0
2024-01-23,42.73,42.8033,42.63,42.79,35519,39.8947907698502,39.9632271883718,39.8014259423991,39.9508096663208,38043.2342346559,0.0,1.0
2024-01-24,42.66,42.94,42.6001,42.92,18393,39.8294353906344,40.0908569074974,39.7735098589912,40.0721839420072,19700.1381592395,0.0,1.0
2024-01-25,42.86,42.86,42.7,42.82,112825,40.0161650455366,40.0161650455366,39.8667813216148,39.9788191145561,120843.15162378,0.0,1.0
2024-01-26,42.79,42.92,42.71,42.92,34807,39.9508096663208,40.0721839420072,39.87611780436,40.0721839420072,37280.6344211737,0.0,1.0
2024-01-29,42.91,43.0,42.81,42.95,16457,40.0628474592621,40.1468758039681,39.969482631811,40.1001933902426,17626.5521495462,0.0,1.0
2024-01-30,43.02,43.04,42.8613,43.04,26246,40.1655487694583,40.1842217349485,40.0173787882934,40.1842217349485,28111.228517773,0.0,1.0
2024-01-31,43.18,43.36,43.11,43.21,120859,40.3149324933801,40.482989182792,40.2495771141643,40.3429419416154,129448.105137146,0.0,1.0
2024-02-01,43.2708,43.37,43.21,43.27,28845,40.5124345820735,40.6053109215575,40.4555103740027,40.5116855793358,30808.9661575732,0.120738,1.0
2024-02-02,42.91,43.019,42.8201,43.0,25816,40.1746343473376,40.2766859703593,40.0904651646803,40.2588971553371,27573.730987135,0.0,1.0
2024-02-05,42.59,42.78,42.5301,42.78,48190,39.8750332522281,40.0529214024494,39.8189516722373,40.0529214024494,51471.1069209031,0.0,1.0
2024-02-06,42.8,42.85,42.66,42.7,20168,40.0716464708937,40.1184591420046,39.9405709917833,39.978021128672,21541.1762685365,0.0,1.0
2024-02-07,42.74,42.88,42.68,42.75,22946,40.0154712655607,40.1465467446711,39.9592960602277,40.0248337997829,24508.3216311899,0.0,1.0
2024-02-08,42.61,42.7,42.5737,42.7,19674,39.8937583206725,39.978021128672,39.859772321446,39.978021128672,21013.5413480358,0.0,1.0
2024-02-09,42.58,42.66,42.53,42.66,30123,39.8656707180059,39.9405709917833,39.8188580468951,39.9405709917833,32173.9811948198,0.0,1.0
2024-02-12,42.64,42.6888,42.5401,42.67,52786,39.921845923339,39.9675350903432,39.8283142064595,39.9499335260055,56380.0342379496,0.0,1.0
2024-02-13,42.24,42.4338,42.2,42.37,19948,39.5473445544521,39.7287904676778,39.5098944175634,39.6690574993403,21306.1971541435,0.0,1.0
2024-02-14,42.34,42.44,42.23,42.32,41087,39.6409698966738,39.7345952388955,39.5379820202299,39.6222448282295,43884.4857866601,0.0,1.0
2024-02-15,42.495,42.61,42.41,42.61,36436,39.7860891771175,39.8937583206725,39.706507636229,39.8937583206725,38916.8136910152,0.0,1.0
2024-02-16,42.34,42.4,42.25,42.37,30638,39.6409698966738,39.6971451020069,39.5567070886743,39.6690574993403,32724.0459398761,0.0,1.0
2024-02-20,42.48,42.54,42.42,42.45,32585,39.7720453757842,39.8282205811173,39.7158701704512,39.7439577731177,34803.6111022542,0.0,1.0
2024-02-21,42.33,42.56,42.24,42.56,33938,39.6316073624517,39.8469456495616,39.5473445544521,39.8469456495616,36248.7326557711,0.0,1.0
2024-02-22,42.36,42.51,42.23,42.51,34899,39.6596949651182,39.8001329784507,39.5379820202299,39.8001329784507,37275.1641509151,0.0,1.0
2024-02-23,42.52,42.545,42.37,42.43,24169,39.8094955126729,39.8329018482283,39.6690574993403,39.7252327046734,25814.5918898383,0.0,1.0
2024-02-26,42.42,42.52,42.3207,42.45,48461,39.7158701704512,39.8094955126729,39.622900205625,39.7439577731177,51760.55846636,0.0,1.0
2024-02-27,42.36,42.4614,42.27,42.45,37777,39.6596949651182,39.754631062131,39.5754321571186,39.7439577731177,40349.1182019289,0.0,1.0
2024-02-28,42.48,42.48,42.32,42.43,15740,39.7720453757842,39.7720453757842,39.6222448282295,39.7252327046734,16811.6875479356,0.0,1.0
2024-02-29,42.55,42.62,42.43,42.55,192498,39.8375831153394,39.9031208548946,39.7252327046734,39.8375831153394,205604.588920108,0.0,1.0
2024-03-01,42.59,42.6,42.41,42.47,31565,39.9876214712634,39.9970104408505,39.8186200186964,39.8749538362188,33619.2376674892,0.120254,1.0
2024-03-04,42.52,42.57,42.43,42.5,21138,39.921898684154,39.9688435320893,39.8373979578706,39.9031207449799,22513.6526474066,0.0,1.0
2024-03-05,42.6852,42.73,42.6,42.6,27086,40.0770044617322,40.1190670454822,39.9970104408505,39.9970104408505,28848.7461258233,0.0,1.0
2024-03-06,42.69,42.82,42.6809,42.8,32825,40.081511167134,40.2035677717657,40.0729672048097,40.1847898325915,34961.2379672211,0.0,1.0
2024-03-07,42.82,42.8817,42.76,42.85,28355,40.2035677717657,40.2614977141178,40.1472339542433,40.2317346805268,30200.3321419818,0.0,1.0
2024-03-08,42.89,42.98,42.81,42.98,40712,40.269290558875,40.3537912851585,40.1941788021786,40.3537912851585,43361.5207957809,0.0,1.0
2024-03-11,42.85,42.98,42.751,42.95,25157,40.2317346805268,40.3537912851585,40.138783881615,40.3256243763974,26794.20757171,0.0,1.0
2024-03-12,42.705,42.83,42.63,42.77,22324,40.0955946215145,40.2129567413527,40.0251773496116,40.1566229238304,23776.8370565193,0.0,1.0
2024-03-13,42.65,42.86,42.6,42.86,16264,40.0439552887857,40.2411236501139,39.9970104408505,40.2411236501139,17322.4546625707,0.0,1.0
2024-03-14,42.44,42.52,42.4,42.52,122334,39.8467869274576,39.921898684154,39.8092310491094,39.921898684154,130295.448148729,0.0,1.0
2024-03-15,42.42,42.48,42.39,42.44,29847,39.8280089882835,39.8843428058058,39.7998420795223,39.8467869274576,31789.4309096008,0.0,1.0
2024-03-18,42.38,42.71,42.29,42.71,32276,39.7904531099353,40.1002891063081,39.7059523836518,40.1002891063081,34376.5092651951,0.0,1.0
2024-03-19,42.49,42.52,42.44,42.49,110456,39.8937317753929,39.921898684154,39.8467869274576,39.8937317753929,117644.432624749,0.0,1.0
2024-03-20,42.6,42.68,42.45,42.68,20940,39.9970104408505,40.0721221975469,39.8561758970447,40.0721221975469,22302.7668860201,0.0,1.0
2024-03-21,42.54,42.9,42.54,42.9,40053,39.9406766233281,40.2786795284621,39.9406766233281,40.2786795284621,42659.633337429,0.0,1.0
2024-03-22,42.75,42.9,42.69,42.9,41713,40.1378449846563,40.2786795284621,40.081511167134,40.2786795284621,44427.6654783456,0.0,1.0
2024-03-25,42.68,42.7,42.61,42.69,49034,40.0721221975469,40.090900136721,40.0063994104375,40.081511167134,52225.1132516289,0.0,1.0
2024-03-26,42.72,43.59,42.59,42.88,59550,40.1096780758951,40.9265184299688,39.9876214712634,40.259901589288,63425.4903563752,0.0,1.0
2024-03-27,42.85,42.96,42.7,42.8,18729,40.2317346805268,40.3350133459844,40.090900136721,40.1847898325915,19947.8758838716,0.0,1.0
2024-03-28,42.83,43.32,42.7,42.75,93629,40.2129567413527,40.6730162511184,40.090900136721,40.1378449846563,99722.3381457104,0.0,1.0
2024-04-01,42.38,42.59,42.31,42.59,47431,39.9078415188883,40.1055915594491,39.8419248387014,40.1055915594491,50369.193208523,0.125028,1.0
2024-04-02,42.35,42.42,42.17,42.32,29537,39.8795915130939,39.9455081932808,39.7100914783275,39.8513415072995,31366.7192300424,0.0,1.0
2024-04-03,42.37,42.68,42.17,42.27,62015,39.8984248502902,40.1903415768323,39.7100914783275,39.8042581643088,65856.6236601916,0.0,1.0
2024-04-04,42.49,42.49,42.32,42.44,20155,40.0114248734678,40.0114248734678,39.8513415072995,39.9643415304771,21403.5354328979,0.0,1.0
2024-04-05,42.27,42.3699,42.24,42.3,25452,39.8042581643088,39.8983306836042,39.7760081585144,39.8325081701032,27028.6670224817,0.0,1.0
2024-04-08,42.26,42.34,42.18,42.21,35562,39.7948414957107,39.8701748444958,39.7195081469256,39.74775815272,37764.9480061878,0.0,1.0
2024-04-09,42.38,42.5299,42.31,42.49,27774,39.9078415188883,40.0489973811743,39.8419248387014,40.0114248734678,29494.5072246741,0.0,1.0
2024-04-10,41.94,42.38,41.8182,42.38,17220,39.4935081005704,39.9078415188883,39.3788130770452,39.9078415188883,18286.7219129001,0.0,1.0
2024-04-11,41.92,42.11,41.83,42.11,30364,39.4746747633742,39.6535914667387,39.389924745991,39.6535914667387,32244.949138403,0.0,1.0
2024-04-12,42.01,42.19,41.945,42.02,14610,39.5594247807574,39.7289248155238,39.4982164348695,39.5688414493555,15515.0410654745,0.0,1.0
2024-04-15,41.79,41.87,41.67,41.79,37511,39.3522580715984,39.4275914203835,39.2392580484208,39.3522580715984,39834.682094936,0.0,1.0
2024-04-16,41.63,41.8,41.52,41.8,41787,39.2015913740283,39.3616747401966,39.0980080194488,39.3616747401966,44375.5661193007,0.0,1.0
2024-04-17,41.72,41.99,41.67,41.69,20504,39.2863413914115,39.5405914435611,39.2392580484208,39.2580913856171,21774.1548259062,0.0,1.0
2024-04-18,41.71,41.79,41.66,41.79,13502,39.2769247228134,39.3522580715984,39.2298413798227,39.3522580715984,14338.4041386746,0.0,1.0
2024-04-19,41.7268,41.79,41.65,41.75,16449,39.2927447260582,39.3522580715984,39.2204247112246,39.3145913972059,17467.9610188905,0.0,1.0
2024-04-22,41.78,43.1893,41.68,41.85,21500,39.3428414030003,40.6699325085352,39.248674717019,39.4087580831872,22831.8537240042,0.0,1.0
2024-04-23,41.79,41.92,41.6,41.6,16850,39.3522580715984,39.4746747633742,39.1733413682339,39.1733413682339,17893.8016395103,0.0,1.0
2024-04-24,41.69,41.85,41.65,41.85,25669,39.2580913856171,39.4087580831872,39.2204247112246,39.4087580831872,27259.1094530914,0.0,1.0
2024-04-25,41.57,41.66,41.5001,41.6,33256,39.1450913624395,39.2298413798227,39.0792688489386,39.1733413682339,35316.0989509528,0.0,1.0
2024-04-26,41.66,41.875,41.65,41.69,24987,39.2298413798227,39.4322997546826,39.2204247112246,39.2580913856171,26534.8618140323,0.0,1.0
2024-04-29,41.8393,41.88,41.5696,41.81,19782,39.3986822477872,39.4370080889816,39.1447146956956,39.3710914087947,21007.4293194536,0.0,1.0
2024-04-30,41.62,41.89,41.6,41.89,63117,39.1921747054302,39.4464247575798,39.1733413682339,39.4464247575798,67026.8889068825,0.0,1.0
2024-05-01,41.64,41.86,41.225,41.64,42936,39.3293096502248,39.5371013918926,38.9373388648059,39.3293096502248,45458.5919737796,0.12563,1.0
2024-05-02,41.88,41.9,41.68,41.71,28214,39.5559915502261,39.5748817085595,39.3670899668917,39.3954252043918,29871.6395087623,0.0,1.0
2024-05-03,42.01,42.22,41.98,42.22,29422,39.6787775793934,39.8771242418946,39.6504423418933,39.8771242418946,31150.6123777842,0.0,1.0
2024-05-06,42.05,42.19,42.02,42.19,25359,39.7165578960603,39.8487890043944,39.6882226585602,39.8487890043944,26848.9014780855,0.0,1.0
2024-05-07,42.19,42.37,42.14,42.37,27387,39.8487890043944,40.0188004293954,39.8015636085608,40.0188004293954,28996.0512946223,0.0,1.0
2024-05-08,42.0874,42.18,42.02,42.02,28173,39.7518824921439,39.8393439252277,39.6882226585602,39.6882226585602,29828.2306613865,0.0,1.0
2024-05-09,42.2257,42.23,42.01,42.08,30706,39.8825079370196,39.8865693210613,39.6787775793934,39.7448931335605,32510.0504273075,0.0,1.0
2024-05-10,42.13,42.29,41.79,42.29,36721,39.7921185293941,39.9432397960616,39.4709858377256,39.9432397960616,38878.4459630417,0.0,1.0
2024-05-13,42.13,42.36,42.11,42.36,39901,39.7921185293941,40.0093553502287,39.7732283710607,40.0093553502287,42245.2785155995,0.0,1.0
2024-05-14,42.28,42.29,42.19,42.27,38399,39.9337947168949,39.9432397960616,39.8487890043944,39.9243496377282,40655.0324483222,0.0,1.0
2024-05-15,42.5,42.56,42.39,42.48,28631,40.1415864585628,40.1982569335631,40.0376905877288,40.1226963002293,30313.1392491448,0.0,1.0
2024-05-16,42.4402,42.53,42.43,42.5,17648,40.0851048851458,40.1699216960629,40.0754709043957,40.1415864585628,18684.8619143204,0.0,1.0
2024-05-17,42.31,42.405,42.28,42.38,29768,39.9621299543951,40.0518582064789,39.9337947168949,40.0282455085621,31516.9406995405,0.0,1.0
2024-05-20,42.27,42.435,42.26,42.37,10358,39.9243496377282,40.0801934439791,39.9149045585615,40.0188004293954,10966.5571004381,0.0,1.0
2024-05-21,42.35,42.4295,42.31,42.31,33160,39.9999102710619,40.0749986504374,39.9621299543951,39.9621299543951,35108.2287556021,0.0,1.0
2024-05-22,42.34,42.41,42.29,42.35,19902,39.9904651918952,40.0565807460623,39.9432397960616,39.9999102710619,21071.2897676114,0.0,1.0
2024-05-23,42.17,42.88,42.1318,42.39,16940,39.829898846061,40.5004994668981,39.7938186436441,40.0376905877288,17935.2652328076,0.0,1.0
2024-05-24,42.3,42.41,42.1429,42.41,36268,39.9526848752283,40.0565807460623,39.8043026815192,40.0565807460623,38398.8311371585,0.0,1.0
2024-05-28,42.13,42.31,42.05,42.26,60139,39.7921185293941,39.9621299543951,39.7165578960603,39.9149045585615,63672.3090812169,0.0,1.0
2024-05-29,41.9,42.4,41.85,41.96,34482,39.5748817085595,40.0471356668956,39.5276563127259,39.6315521835598,36507.8993953761,0.0,1.0
2024-05-30,42.06,42.17,42.02,42.03,29925,39.7260029752271,39.829898846061,39.6882226585602,39.6976677377269,31683.1648224183,0.0,1.0
2024-05-31,42.29,42.3,42.1701,42.25,79378,39.9432397960616,39.9526848752283,39.8299932968526,39.9054594793947,84041.6460241913,0.0,1.0
2024-06-03,42.34,42.4,42.174,42.32,50252,40.1130500408764,40.1698942308256,39.95578111535,40.0941019775599,53041.8324667868,0.129787,1.0
2024-06-04,42.5,42.57,42.39,42.46,40559,40.2646345474078,40.3309527690153,40.1604201991674,40.2267384207749,42810.7076936322,0.0,1.0
2024-06-05,42.61,42.62,42.46,42.48,22511,40.3688488956481,40.3783229273063,40.2267384207749,40.2456864840913,23760.7396851835,0.0,1.0
2024-06-06,42.66,42.68,42.5,42.5,90855,40.4162190539392,40.4351671172556,40.2646345474078,40.2646345474078,95898.9829015744,0.0,1.0
2024-06-07,42.34,42.4,42.276,42.29,33049,40.1130500408764,40.1698942308256,40.0524162382638,40.0656798825853,34883.7761918896,0.0,1.0
2024-06-10,42.28,42.37,42.2,42.28,105898,40.0562058509271,40.141472135851,39.9804135976614,40.0562058509271,111777.122792482,0.0,1.0
2024-06-11,42.3987,42.449,42.24,42.35,26238,40.1686626067101,40.2163169859509,40.0183097242942,40.1225240725346,27694.6509644104,0.0,1.0
2024-06-12,42.5988,42.8,42.55,42.74,29670,40.3582379801909,40.5488554971542,40.3120047056988,40.4920113072049,31317.1847745277,0.0,1.0
2024-06-13,42.73,42.7999,42.6644,42.73,44579,40.4825372755467,40.5487607568376,40.4203876278688,40.4825372755467,47053.8854082801,0.0,1.0
2024-06-14,42.82,42.85,42.77,42.83,29725,40.5678035604706,40.5962256554452,40.5204334021795,40.5772775921288,31375.2382009719,0.0,1.0
2024-06-17,42.63,42.72,42.52,42.62,24197,40.3877969589645,40.4730632438885,40.2835826107242,40.3783229273063,25540.3410849089,0.0,1.0
2024-06-18,42.75,42.87,42.69,42.69,16867,40.5014853388631,40.6151737187617,40.4446411489138,40.4446411489138,17803.4026151654,0.0,1.0
2024-06-20,42.7,42.81,42.65,42.78,40003,40.454115180572,40.5583295288124,40.406745022281,40.5299074338377,42223.8403281238,0.0,1.0
2024-06-21,42.68,42.85,42.68,42.85,24997,40.4351671172556,40.5962256554452,40.4351671172556,40.5962256554452,26384.7545604607,0.0,1.0
2024-06-24,42.75,42.83,42.71,42.83,31229,40.5014853388631,40.5772775921288,40.4635892122303,40.5772775921288,32962.7355350093,0.0,1.0
2024-06-25,42.73,42.85,42.71,42.72,36504,40.4825372755467,40.5962256554452,40.4635892122303,40.4730632438885,38530.586889429,0.0,1.0
2024-06-26,42.57,42.6799,42.57,42.6,24200,40.3309527690153,40.435072376939,40.3309527690153,40.3593748639899,25543.5076354422,0.0,1.0
2024-06-27,42.65,43.06,42.64,42.81,19423,40.406745022281,40.7951803202677,40.3972709906228,40.5583295288124,20501.3036695534,0.0,1.0
2024-06-28,42.55,42.82,42.47,42.82,57438,40.3120047056988,40.5678035604706,40.2362124524331,40.5678035604706,60626.776510931,0.0,1.0
2024-07-01,42.09,42.33,42.081,42.33,37363,39.9988841697822,40.226960487215,39.9903313078785,40.226960487215,39316.3135082666,0.129496,1.0
2024-07-02,42.23,42.28,42.18,42.24,22764,40.1319286882847,40.1794445877499,40.0844127888195,40.1414318681777,23954.0872173589,0.0,1.0
2024-07-03,42.44,42.5411,42.31,42.4,29238,40.3314954660384,40.427572614757,40.207954127429,40.2934827464663,30766.5437559805,0.0,1.0
2024-07-05,42.69,42.71,42.53,42.66,47686,40.5690749633643,40.5880813231504,40.4170240850757,40.5405654236852,50178.993280925,0.0,1.0
2024-07-08,42.7058,42.78,42.64,42.77,14803,40.5840899875953,40.6546035824016,40.5215590638991,40.6451004025086,15576.8912791497,0.0,1.0
2024-07-09,42.64,43.13,42.4,42.77,28588,40.5215590638991,40.9872148786578,40.2934827464663,40.6451004025086,30082.5621757976,0.0,1.0
2024-07-10,42.725,42.79,42.63,42.79,30163,40.6023360929899,40.6641067622946,40.5120558840061,40.6641067622946,31739.9021585485,0.0,1.0
2024-07-11,42.9,43.12,42.9,43.12,47666,40.768641741118,40.9777116987648,40.768641741118,40.9777116987648,50157.9476938425,0.0,1.0
2024-07-12,42.9721,43.0,42.9,43.0,23948,40.8371596681468,40.8636735400484,40.768641741118,40.8636735400484,25199.9859726459,0.0,1.0
2024-07-15,42.94,43.0485,42.8919,43.04,17487,40.8066544606901,40.9097639625296,40.7609441654047,40.9016862596205,18401.209065628,0.0,1.0
2024-07-16,43.0,44.3599,42.9201,43.06,74896,40.8636735400484,42.1560109737021,40.787743132703,40.9206926194066,78811.5145067348,0.0,1.0
2024-07-17,43.05,43.1,42.96,43.06,40956,40.9111894395135,40.9587053389787,40.8256608204762,40.9206926194066,43097.1532276468,0.0,1.0
2024-07-18,43.06,43.13,42.96,43.13,25924,40.9206926194066,40.9872148786578,40.8256608204762,40.9872148786578,27279.2899764019,0.0,1.0
2024-07-19,42.98,42.9877,42.86,42.96,9406,40.8446671802623,40.8519846287799,40.7306290215459,40.8256608204762,9897.73960492347,0.0,1.0
2024-07-22,42.84,43.04,42.8086,43.01,32728,40.7116226617598,40.9016862596205,40.6817826768957,40.8731767199414,34438.9987018856,0.0,1.0
2024-07-23,42.87,43.0353,42.87,42.87,39909,40.7401322014389,40.8972197650708,40.7401322014389,40.7401322014389,41995.4167438753,0.0,1.0
2024-07-24,42.7825,43.03,42.77,42.96,13353,40.6569793773749,40.8921830797275,40.6451004025086,40.8256608204762,14051.0862156648,0.0,1.0
2024-07-25,42.805,43.0,42.8,42.85,31306,40.6783615321342,40.8636735400484,40.6736099421877,40.7211258416528,32942.6574603162,0.0,1.0
2024-07-26,42.95,43.07,42.94,42.97,17666,40.8161576405832,40.9301957992996,40.8066544606901,40.8351640003693,18589.5670700168,0.0,1.0
2024-07-29,43.131,43.21,43.0221,43.21,31264,40.9881651966471,41.0632403178021,40.884675567612,41.0632403178021,32898.4617274429,0.0,1.0
2024-07-30,43.09,43.23,43.0401,43.07,14213,40.9492021590857,41.0822466775881,40.9017812914194,40.9301957992996,14956.0464602145,0.0,1.0
2024-07-31,43.31,43.369,43.17,43.28,212892,41.1582721167324,41.2143408781013,41.0252275982299,41.1297625770533,224021.856258917,0.0,1.0
2024-08-01,43.5,43.51,43.23,43.23,22278,41.463841164285,41.473373081794,41.2064793915412,41.2064793915412,23372.0025156456,0.131544,1.0
2024-08-02,43.8219,43.88,43.54,43.6,16817,41.7706735889007,41.8260540296282,41.5019688343211,41.5591603393753,17642.8299805015,0.0,1.0
2024-08-05,43.87,44.07,43.295,44.03,22911,41.8165221121192,42.0071604622998,41.2684368553499,41.9690327922637,24036.0871548593,0.0,1.0
2024-08-06,43.63,43.8068,43.51,43.69,43762,41.5877560919024,41.7562803934621,41.473373081794,41.6449475969566,45911.0141884229,0.0,1.0
2024-08-07,43.43,43.6,43.3816,43.6,28137,41.3971177417218,41.5591603393753,41.3509832609781,41.5591603393753,29518.719579079,0.0,1.0
2024-08-08,43.41,43.44,43.3021,43.39,26132,41.3780539067037,41.4066496592308,41.2752045167813,41.3589900716857,27415.260334808,0.0,1.0
2024-08-09,43.5383,43.63,43.4501,43.63,19963,41.5003484083446,41.5877560919024,41.4162768959149,41.5877560919024,20943.3201463252,0.0,1.0
2024-08-12,43.56,43.68,43.45,43.54,20361,41.5210326693392,41.6354156794476,41.4161815767399,41.5019688343211,21360.8646746144,0.0,1.0
2024-08-13,43.7444,43.79,43.65,43.73,36018,41.6968012282057,41.7402667720469,41.6068199269205,41.6830752669927,37786.7307033183,0.0,1.0
2024-08-14,43.78,43.99,43.77,43.99,27456,41.7307348545379,41.9309051222275,41.7212029370288,41.9309051222275,28804.2778108253,0.0,1.0
2024-08-15,43.58,43.699,43.54,43.54,26401,41.5400965043573,41.6535263227147,41.5019688343211,41.5019688343211,27697.4700788024,0.0,1.0
2024-08-16,43.82,43.82,43.6332,43.76,16772,41.768862524574,41.768862524574,41.5908063055053,41.7116710195198,17595.6201720266,0.0,1.0
2024-08-19,43.76,46.01,43.7301,46.01,27268,41.7116710195198,43.8563524590518,41.6831705861678,43.8563524590518,28607.0457220857,0.0,1.0
2024-08-20,43.935,44.0,43.79,43.79,20506,41.8784795759279,41.9404370397366,41.7402667720469,41.7402667720469,21512.9851685891,0.0,1.0
2024-08-21,43.99,44.12,43.91,43.91,37043,41.9309051222275,42.0548200498449,41.8546497821553,41.8546497821553,38862.0652296913,0.0,1.0
2024-08-22,43.94,44.01,43.79,43.98,33702,41.8832455346824,41.9499689572456,41.7402667720469,41.9213732047185,35356.9992271428,0.0,1.0
2024-08-23,44.0461,44.12,43.93,44.12,24824,41.9843791794532,42.0548200498449,41.8737136171733,42.0548200498449,26043.0285684706,0.0,1.0
2024-08-26,43.98,44.16,43.98,44.16,46960,41.9213732047185,42.0929477198811,41.9213732047185,42.0929477198811,49266.0579107065,0.0,1.0
2024-08-27,44.09,44.09,43.8901,43.94,26471,42.0262242973178,42.0262242973178,41.8356812663123,41.8832455346824,27770.9075586523,0.0,1.0
2024-08-28,43.95,44.12,43.865,44.07,32958,41.8927774521914,42.0548200498449,41.8117561533646,42.0071604622998,34576.4637270244,0.0,1.0
2024-08-29,43.89,44.04,43.8701,43.97,28691,41.8355859471372,41.9785647097727,41.8166174312942,41.9118412872095,30099.9247767479,0.0,1.0
2024-08-30,43.91,44.04,43.655,43.9,46849,41.8546497821553,41.9785647097727,41.611585885675,41.8451178646462,49149.6070498017,0.0,1.0
2024-09-03,43.9,43.9099,43.79,43.87,21062,41.9731915678728,41.9826570484314,41.8680195616663,41.9445082934529,22028.8656988316,0.134363,1.0
2024-09-04,44.136,44.15,43.93,43.94,20679,42.1988333266432,42.2122188547058,42.0018748422928,42.0114359337661,21628.2838185423,0.0,1.0
2024-09-05,44.18,44.24,44.05,44.1,264532,42.2409021291258,42.2982686779657,42.1166079399726,42.1644133973392,276675.52469107,0.0,1.0
2024-09-06,44.17,44.41,44.1281,44.27,30775,42.2313410376525,42.4608072330121,42.1912800643793,42.3269519523857,32187.7476916504,0.0,1.0
2024-09-09,44.22,44.5,44.18,44.5,24996,42.2791464950191,42.546857056272,42.2409021291258,42.546857056272,26143.458693761,0.0,1.0
2024-09-10,44.35,44.48,44.22,44.22,65351,42.4034406841722,42.5277348733254,42.2791464950191,42.2791464950191,68350.9829211063,0.0,1.0
2024-09-11,44.34,44.5199,44.34,44.43,15861,42.3938795926989,42.5658836283039,42.3938795926989,42.4799294159588,16589.1101913003,0.0,1.0
2024-09-12,44.3,44.43,44.26,44.41,28986,42.3556352268056,42.4799294159588,42.3173908609123,42.4608072330121,30316.6224074794,0.0,1.0
2024-09-13,44.52,44.54,44.37,44.51,28607,42.5659792392187,42.5851014221653,42.4225628671189,42.5564181477453,29920.2241499608,0.0,1.0
2024-09-16,44.64,44.64,44.4601,44.54,32512,42.6807123368985,42.6807123368985,42.5087083012935,42.5851014221653,34004.485879803,0.0,1.0
2024-09-17,44.47,44.6153,44.47,44.61,20596,42.5181737818521,42.6570964409594,42.5181737818521,42.6520290624785,21541.4736460514,0.0,1.0
2024-09-18,44.4406,44.66,44.35,44.5,23609,42.4900641729205,42.6998345198451,42.4034406841722,42.546857056272,24692.7874980398,0.0,1.0
2024-09-19,44.43,44.46,44.2821,44.39,23739,42.4799294159588,42.5086126903787,42.3385208730684,42.4416850500655,24828.7552380858,0.0,1.0
2024-09-20,44.43,44.4757,44.05,44.31,31389,42.4799294159588,42.5236236039919,42.1166079399726,42.3651963182789,32829.9337869444,0.0,1.0
2024-09-23,44.345,44.4199,44.25,44.37,19577,42.3986601384356,42.4702727135707,42.307829769439,42.4225628671189,20475.6957452296,0.0,1.0
2024-09-24,44.43,44.62,44.26,44.29,24396,42.4799294159588,42.6615901539518,42.3173908609123,42.3460741353323,25515.9152781642,0.0,1.0
2024-09-25,44.33,44.39,44.21,44.39,32405,42.3843185012256,42.4416850500655,42.2695854035458,42.4416850500655,33892.5739706883,0.0,1.0
2024-09-26,44.22,44.5,44.15,44.39,18496,42.2791464950191,42.546857056272,42.2122188547058,42.4416850500655,19345.0716914627,0.0,1.0
2024-09-27,44.38,44.39,44.2404,44.36,16980,42.4321239585922,42.4416850500655,42.2986511216246,42.4130017756455,17759.4786613883,0.0,1.0
2024-09-30,44.3,44.39,44.1601,44.37,62486,42.3556352268056,42.4416850500655,42.2218755570939,42.4225628671189,65354.4631116318,0.0,1.0
2024-10-01,44.29,44.63,44.2017,44.63,28111,42.4743476507567,42.8004094751246,42.3896674769576,42.8004094751246,29312.6618503302,0.134162,1.0
2024-10-02,44.23,44.392,44.09,44.17,20638,42.4168073288094,42.5721661980671,42.282546577599,42.3592670068621,21520.2132712147,0.0,1.0
2024-10-03,44.01,44.37,44.01,44.07,23088,42.205826148336,42.5510680800197,42.205826148336,42.2633664702833,24074.9435025586,0.0,1.0
2024-10-04,43.75,43.85,43.69,43.84,32288,41.9564847532311,42.0523852898099,41.8989444312838,42.042795236152,33668.2162080133,0.0,1.0
2024-10-07,43.66,43.7199,43.57,43.67,51013,41.8701742703101,41.9276186917208,41.7838637873892,41.879764323968,53193.6544047134,0.0,1.0
2024-10-08,43.71,43.71,43.5264,43.71,11657,41.9181245385995,41.9181245385995,41.7420511534408,41.9181245385995,12155.3021660311,0.0,1.0
2024-10-09,43.66,43.72,43.54,43.71,16103,41.8701742703101,41.9277145922574,41.7550936264156,41.9181245385995,16791.3554756454,0.0,1.0
2024-10-10,43.65,43.66,43.48,43.66,18753,41.8605842166522,41.8701742703101,41.6975533044683,41.8701742703101,19554.6351136297,0.0,1.0
2024-10-11,43.635,43.77,43.48,43.71,59699,41.8461991361654,41.9756648605468,41.6975533044683,41.9181245385995,62250.9551351026,0.0,1.0
2024-10-14,43.5,43.81,43.371,43.81,28500,41.716733411784,42.0140250751784,41.5930217195974,42.0140250751784,29718.2904462457,0.0,1.0
2024-10-15,43.98,43.98,43.5955,43.86,50496,42.1770559873623,42.1770559873623,41.8083184242168,42.0619753434678,52654.5541885482,0.0,1.0
2024-10-16,43.745,44.03,43.69,44.03,44982,41.9516897264021,42.2250062556517,41.8989444312838,42.2250062556517,46904.8470474745,0.0,1.0
2024-10-17,43.64,43.68,43.5555,43.68,19449,41.8509941629944,41.8893543776259,41.7699582095853,41.8893543776259,20280.387048738,0.0,1.0
2024-10-18,43.5965,43.74,43.59,43.71,12979,41.8092774295826,41.9468946995732,41.803043894705,41.9181245385995,13533.8137439236,0.0,1.0
2024-10-21,43.4,43.55,43.31,43.55,23600,41.6208328752052,41.7646836800734,41.5345223922843,41.7646836800734,24608.8299835579,0.0,1.0
2024-10-22,43.36,43.63,43.26,43.63,28917,41.5824726605737,41.8414041093365,41.4865721239949,41.8414041093365,30153.1159590908,0.0,1.0
2024-10-23,43.26,43.3,43.1411,43.2,41924,41.4865721239949,41.5249323386264,41.3725463860027,41.4290318020476,43716.126619944,0.0,1.0
2024-10-24,43.27,43.39,43.21,43.3,30877,41.4961621776528,41.6112428215473,41.4386218557055,41.5249323386264,32196.9001441659,0.0,1.0
2024-10-25,43.25,43.41,43.2,43.41,22498,41.476982070337,41.6304229288631,41.4290318020476,41.6304229288631,23459.7227529697,0.0,1.0
2024-10-28,43.12,43.2444,43.1,43.15,22240,41.3523113727845,41.4716116402886,41.3331312654688,41.3810815337582,23190.6940184037,0.0,1.0
2024-10-29,43.23,43.24,43.06,43.09,32832,41.4578019630212,41.4673920166791,41.2947710508373,41.3235412118109,34235.4705940751,0.0,1.0
2024-10-30,43.1932,43.38,43.18,43.36,47620,41.4225105655602,41.6016527678895,41.4098516947318,41.5824726605737,49655.6137210604,0.0,1.0
2024-10-31,43.17,43.27,43.04,43.17,59690,41.4002616410739,41.4961621776528,41.2755909435215,41.4002616410739,62241.5704118038,0.0,1.0
2024-11-01,42.8565,43.47,42.81,43.47,36983,41.2296612995378,41.8198727542125,41.184926446005,41.8198727542125,38442.27407024,0.135607,1.0
2024-11-04,43.0,43.29,42.93,43.1,55573,41.3677140195799,41.6467055792468,41.3003712293155,41.4639180056719,57765.7977153137,0.0,1.0
2024-11-05,43.17,43.17,42.89,43.02,50544,41.5312607959364,41.5312607959364,41.2618896348786,41.3869548167983,52538.3635888438,0.0,1.0
2024-11-06,42.71,43.14,42.7,42.7,91099,41.088722459913,41.5023996001088,41.0791020613038,41.0791020613038,94693.5815246138,0.0,1.0
2024-11-07,43.11,43.11,42.9201,42.98,23077,41.4735384042811,41.4735384042811,41.2908470346923,41.3484732223615,23987.5715523059,0.0,1.0
2024-11-08,43.07,43.32,42.85,43.15,1124057,41.4350568098443,41.6755667750744,41.2234080404418,41.512019998718,1168410.00634269,0.0,1.0
2024-11-11,43.05,43.0699,42.9209,42.97,47807,41.4158160126259,41.4349606058582,41.2916166665811,41.3388528237523,49693.36712749,0.0,1.0
2024-11-12,42.83,42.94,42.66,42.94,33703,41.2041672432234,41.3099916279247,41.0406204668669,41.3099916279247,35032.8519316794,0.0,1.0
2024-11-13,42.76,42.999,42.7402,42.92,33266,41.136824452959,41.366751979719,41.1177760637128,41.2907508307063,34578.6087991943,0.0,1.0
2024-11-14,42.815,42.95,42.725,42.88,48314,41.1897366453096,41.3196120265339,41.1031530578268,41.2522692362694,50220.3723178102,0.0,1.0
2024-11-15,42.75,42.87,42.6211,42.87,64655,41.1272040543498,41.2426488376602,41.0031971162771,41.2426488376602,67206.1549904379,0.0,1.0
2024-11-18,42.87,42.89,42.71,42.78,62867,41.2426488376602,41.2618896348786,41.088722459913,41.1560652501774,65347.6041417349,0.0,1.0
2024-11-19,42.94,43.14,42.7,42.95,33664,41.3099916279247,41.5023996001088,41.0791020613038,41.3196120265339,34992.3130708855,0.0,1.0
2024-11-20,42.8488,42.92,42.82,42.9,36185,41.2222535926087,41.2907508307063,41.1945468446142,41.2715100334878,37612.7866109195,0.0,1.0
2024-11-21,42.88,42.9499,42.58,42.89,18484,41.2522692362694,41.3195158225478,40.9636572779933,41.2618896348786,19213.341100352,0.0,1.0
2024-11-22,42.8,43.02,42.8,42.89,122666,41.1753060473958,41.3869548167983,41.1753060473958,41.2618896348786,127506.151234353,0.0,1.0
2024-11-25,43.17,43.44,43.1101,43.44,23764,41.5312607959364,41.7910115583849,41.4736346082672,41.7910115583849,24701.6791770593,0.0,1.0
2024-11-26,43.19,43.39,43.08,43.15,30976,41.5505015931548,41.7429095653389,41.4446772084535,41.512019998718,32198.2500500163,0.0,1.0
2024-11-27,43.32,43.54,43.0394,43.27,17636,41.6755667750744,41.8872155444769,41.4056183901002,41.6274647820284,18331.8807425778,0.0,1.0
2024-11-29,43.43,43.43,43.34,43.41,67635,41.7813911597757,41.7813911597757,41.6948075722928,41.7621503625573,70303.7397382766,0.0,1.0
2024-12-02,43.31,43.34,43.08,43.11,38801,41.798432733872,41.827385700439,41.5764599901918,41.6054129567588,40204.1703501051,0.137714,1.0
2024-12-03,43.25,43.35,43.06,43.35,31941,41.7405268007381,41.8370366892947,41.5571580124805,41.8370366892947,33096.0904397491,0.0,1.0
2024-12-04,43.38,43.53,43.07,43.07,84711,41.8659896558617,42.0107544886966,41.5668090013361,41.5668090013361,87774.4252603734,0.0,1.0
2024-12-05,43.37,43.44,43.325,43.33,86716,41.856338667006,41.9238955889956,41.8129092171555,41.8177347115834,89851.9325811117,0.0,1.0
2024-12-06,43.47,43.765,43.43,43.5,49971,41.9528485555626,42.2375527268047,41.91424460014,41.9818015221296,51778.1138776089,0.0,1.0
2024-12-09,43.39,43.4799,43.39,43.46,66319,41.8756406447173,41.9624030345297,41.8756406447173,41.943197566707,68717.3107252035,0.0,1.0
2024-12-10,43.32,43.4337,43.2901,43.41,31142,41.8080837227277,41.9178154660166,41.7792272660493,41.8949426224286,32268.1960012106,0.0,1.0
2024-12-11,43.29,43.61,43.25,43.54,50192,41.7791307561607,42.0879623995419,41.7405268007381,42.0204054775523,52007.1059563536,0.0,1.0
2024-12-12,43.13,43.25,43.08,43.25,75033,41.6247149344701,41.7405268007381,41.5764599901918,41.7405268007381,77746.4373052096,0.0,1.0
2024-12-13,42.95,43.04,42.8901,43.04,28335,41.4509971350682,41.5378560347692,41.3931877118228,41.5378560347692,29359.6857521772,0.0,1.0
2024-12-16,42.9537,43.03,42.9201,42.93,34369,41.4545680009448,41.5282050459135,41.4221406783898,41.4316951573569,35611.8948161842,0.0,1.0
2024-12-17,42.95,42.9957,42.9417,42.95,38304,41.4509971350682,41.4951021541386,41.442986814318,41.4509971350682,39689.1972137426,0.0,1.0
2024-12-18,42.5,43.08,42.4644,42.8,28981,41.1486712232746,41.7102295599687,41.1142031598499,41.4391324319095,29932.7405572049,0.136741,1.0
2024-12-19,42.39,43.34,42.3101,42.49,36516,41.0421687801085,41.9619626074523,40.9648092782087,41.1389891829868,37715.1911316687,0.0,1.0
2024-12-20,42.56,42.62,42.51,42.54,53631,41.2067634650016,41.2648557067286,41.1583532635624,41.1873993844259,55392.2503993462,0.0,1.0
2024-12-23,42.43,43.0344,42.38,42.52,45298,41.0808969412598,41.6660794562562,41.0324867398207,41.1680353038503,46785.5933804998,0.0,1.0
2024-12-24,42.44,42.9,42.2385,42.9,24267,41.0905789815476,41.5359528347878,40.8954858697479,41.5359528347878,25063.932062444,0.0,1.0
2024-12-26,42.51,42.5199,42.3611,42.4,42812,41.1583532635624,41.1679384834474,41.0141876836767,41.0518508203963,44217.9527530125,0.0,1.0
2024-12-27,42.41,42.52,42.4,42.4,21594,41.0615328606841,41.1680353038503,41.0518508203963,41.0518508203963,22303.1503258094,0.0,1.0
2024-12-30,42.57,42.6,42.51,42.56,26125,41.2164455052894,41.2454916261529,41.1583532635624,41.2067634650016,26982.9490720464,0.0,1.0
2024-12-31,42.48,42.6099,42.48,42.51,93821,41.129307142699,41.2550768460379,41.129307142699,41.1583532635624,96902.0962636732,0.0,1.0
2025-01-02,42.52,42.6223,42.48,42.56,23326,41.1680353038503,41.2670825759948,41.129307142699,41.2067634650016,24092.0294757724,0.0,1.0
2025-01-03,42.4627,42.5449,42.45,42.46,21646,41.112557213001,41.192143584167,41.1002610218355,41.1099430621233,22356.8580139145,0.0,1.0
2025-01-06,42.45,42.5199,42.29,42.44,75238,41.1002610218355,41.1679384834474,40.9453483772302,41.0905789815476,77708.8276471818,0.0,1.0
2025-01-07,42.33,42.43,42.28,42.39,31741,40.9840765383815,41.0808969412598,40.9356663369424,41.0421687801085,32783.3793874,0.0,1.0
2025-01-08,42.3,42.38,42.19,42.19,36829,40.955030417518,41.0324867398207,40.8485279743519,40.8485279743519,38038.4701004554,0.0,1.0
2025-01-10,42.1488,42.24,42.07,42.2,55926,40.808637968366,40.8969381757911,40.732343490898,40.8582100146397,57762.6185570629,0.0,1.0
2025-01-13,42.09,42.2432,42.0128,42.09,250049,40.7517075714736,40.9000364286832,40.6769622204516,40.7517075714736,258260.648134589,0.0,1.0
2025-01-14,42.09,42.11,42.03,42.11,56573,40.7517075714736,40.7710716520493,40.6936153297466,40.7710716520493,58430.8661379093,0.0,1.0
2025-01-15,42.4055,42.4374,42.3501,42.4,88891,41.0571759425546,41.0880616510728,41.0035374393601,41.0518508203963,91810.1942952451,0.0,1.0
2025-01-16,42.49,42.54,42.375,42.41,24144,41.1389891829868,41.1873993844259,41.0276457196767,41.0615328606841,24936.8927232723,0.0,1.0
2025-01-17,42.49,42.58,42.49,42.57,27363,41.1389891829868,41.2261275455772,41.1389891829868,41.2164455052894,28261.6051850107,0.0,1.0
2025-01-21,42.63,42.63,42.5518,42.63,53099,41.2745377470164,41.2745377470164,41.1988241919656,41.2745377470164,54842.7794364245,0.0,1.0
2025-01-22,42.57,42.64,42.406,42.64,163807,41.2164455052894,41.2842197873042,41.057660044569,41.2842197873042,169186.447412238,0.0,1.0
2025-01-23,42.46,42.491,42.36,42.36,25299,41.1099430621233,41.1399573870156,41.013122659245,41.013122659245,26129.8231032996,0.0,1.0
2025-01-24,42.56,42.56,42.47,42.49,18796,41.2067634650016,41.2067634650016,41.1196251024111,41.1389891829868,19413.2635696913,0.0,1.0
2025-01-27,42.75,42.77,42.6501,42.68,44374,41.3907222304703,41.410086311046,41.2939986479949,41.3229479484555,45831.249076478,0.0,1.0
2025-01-28,42.7658,42.78,42.68,42.72,40345,41.4060198541251,41.4197683513338,41.3229479484555,41.3616761096069,41669.9360884866,0.0,1.0
2025-01-29,42.74,42.85,42.621,42.84,29228,41.3810401901825,41.4875426333486,41.2658239107573,41.4778605930608,30187.8520757042,0.0,1.0
2025-01-30,42.8,42.8474,42.73,42.73,20877,41.4391324319095,41.4850253028738,41.3713581498947,41.3713581498947,21562.6039340522,0.0,1.0
2025-01-31,42.79,42.85,42.7001,42.82,112236,41.4294503916217,41.4875426333486,41.3424088494341,41.4584965124852,115921.847733979,0.0,1.0
2025-02-03,42.66,42.7795,42.61,42.72,52790,41.4392457117809,41.555326111747,41.3906765067741,41.497528757789,54345.1349395524,0.140117,1.0
2025-02-04,42.73,42.74,42.53,42.58,54859,41.5072425987903,41.5169564397917,41.3129657787632,41.36153498377,56475.0853883105,0.0,1.0
2025-02-05,42.92,42.97,42.85,42.85,53442,41.6918055778161,41.7403747828229,41.6238086908066,41.6238086908066,55016.3421375177,0.0,1.0
2025-02-06,42.93,42.96,42.86,42.88,153290,41.7015194188174,41.7306609418215,41.633522531808,41.6529502138107,157805.753644327,0.0,1.0
2025-02-07,42.79,42.82,42.74,42.82,73280,41.5655256447985,41.5946671678025,41.5169564397917,41.5946671678025,75438.7476486153,0.0,1.0
2025-02-10,42.79,42.8468,42.77,42.83,40590,41.5655256447985,41.6207002616862,41.5460979627958,41.6043810088039,41785.7364500176,0.0,1.0
2025-02-11,42.7,42.73,42.69,42.69,37063,41.4781010757863,41.5072425987903,41.4683872347849,41.4683872347849,38154.834935871,0.0,1.0
2025-02-12,42.5,42.56,42.43,42.56,46669,41.2838242557592,41.3421073017673,41.2158273687497,41.3421073017673,48043.8170580407,0.0,1.0
2025-02-13,42.74,42.79,42.6401,42.65,38657,41.5169564397917,41.5655256447985,41.4199151681882,41.4295318707795,39795.7924106512,0.0,1.0
2025-02-14,42.89,42.97,42.8656,42.91,49008,41.662664054812,41.7403747828229,41.6389622827687,41.6820917368147,50451.7214077967,0.0,1.0
2025-02-18,42.73,42.97,42.68,42.97,33034,41.5072425987903,41.7403747828229,41.4586733937836,41.7403747828229,34007.1450576468,0.0,1.0
2025-02-19,42.74,42.78,42.6824,42.72,33936,41.5169564397917,41.5558118037971,41.4610047156239,41.497528757789,34935.7169787583,0.0,1.0
2025-02-20,42.87,42.9,42.81,42.81,51165,41.6432363728093,41.6723778958134,41.5849533268012,41.5849533268012,52672.2642391021,0.0,1.0
2025-02-21,43.0,43.03,42.87,42.87,32461,41.7695163058269,41.798657828831,41.6432363728093,41.6432363728093,33417.2651121957,0.0,1.0
2025-02-24,43.03,43.09,42.97,42.97,30788,41.798657828831,41.8569408748391,41.7403747828229,41.7403747828229,31694.9803849013,0.0,1.0
2025-02-25,43.27,43.3093,43.22,43.26,21106,42.0317900128635,42.0699654079988,41.9832208078567,42.0220761718622,21727.7593868951,0.0,1.0
2025-02-26,43.34,43.39,43.25,43.31,33082,42.099786899873,42.1483561048798,42.0123623308608,42.0706453768689,34056.5590844909,0.0,1.0
2025-02-27,43.28,43.3692,43.24,43.3,79712,42.0415038538649,42.128151315597,42.0026484898595,42.0609315358676,82060.2272457208,0.0,1.0
2025-02-28,43.45,43.47,43.34,43.42,156840,42.2066391508879,42.2260668328906,42.099786899873,42.1774976278838,161460.332713003,0.0,1.0
2025-03-03,43.4128,43.42,43.24,43.25,40284,42.2995704963638,42.3065858675809,42.1312015871533,42.1409451582882,41344.1842240534,0.132869,1.0
2025-03-04,43.28,43.5,43.27,43.46,43005,42.1701758716928,42.3845344366598,42.1604323005579,42.3455601521203,44136.7948206588,0.0,1.0
2025-03-05,43.21,43.3899,43.14,43.36,70594,42.1019708737487,42.2772577184649,42.0337658758047,42.2481244407717,72451.8752138028,0.0,1.0
2025-03-06,43.13,43.21,43.03,43.19,64925,42.0240223046698,42.1019708737487,41.9265865933212,42.082483731479,66633.6798914376,0.0,1.0
2025-03-07,43.1,43.31,43.0601,43.31,21114,41.9947915912652,42.1994065850974,41.9559147424371,42.1994065850974,21669.6729646178,0.0,1.0
2025-03-10,43.26,43.337,43.23,43.27,73355,42.1506887294231,42.2257142271615,42.1214580160185,42.1604323005579,75285.5385203911,0.0,1.0
2025-03-11,43.15,43.31,43.13,43.28,143292,42.0435094469395,42.1994065850974,42.0240223046698,42.1701758716928,147063.122972721,0.0,1.0
2025-03-12,43.06,43.12,43.03,43.05,53181,41.9558173067258,42.014278733535,41.9265865933212,41.9460737355909,54580.6042403779,0.0,1.0
2025-03-13,43.14,43.17,42.96,42.99,71526,42.0337658758047,42.0629965892093,41.8583815953771,41.8876123087817,73408.4033564106,0.0,1.0
2025-03-14,43.1,43.14,43.08,43.08,69906,41.9947915912652,42.0337658758047,41.9753044489955,41.9753044489955,71745.7686020922,0.0,1.0
2025-03-17,43.1,43.23,43.09,43.15,57790,41.9947915912652,42.1214580160185,41.9850480201304,42.0435094469395,59310.9027481891,0.0,1.0
2025-03-18,43.16,43.25,43.08,43.09,50629,42.0532530180744,42.1409451582882,41.9753044489955,41.9850480201304,51961.4413434516,0.0,1.0
2025-03-19,43.31,43.314,43.09,43.12,92898,42.1994065850974,42.2033040135513,41.9850480201304,42.014278733535,95342.8663004199,0.0,1.0
2025-03-20,43.33,43.49,43.3,43.48,87952,42.2188937273671,42.3747908655249,42.1896630139625,42.3650472943901,90266.6987110006,0.0,1.0
2025-03-21,43.28,43.4,43.25,43.39,44101,42.1701758716928,42.2870987253112,42.1409451582882,42.2773551541763,45261.6390741977,0.0,1.0
2025-03-24,43.13,43.24,43.09,43.24,24906,42.0240223046698,42.1312015871533,41.9850480201304,42.1312015871533,25561.4698710226,0.0,1.0
2025-03-25,43.16,43.2165,43.13,43.14,57004,42.0532530180744,42.1083041949864,42.0240223046698,42.0337658758047,58504.2169970197,0.0,1.0
2025-03-26,43.07,43.14,43.06,43.14,24355,41.9655608778606,42.0337658758047,41.9558173067258,42.0337658758047,24995.9687910044,0.0,1.0
2025-03-27,43.0764,43.0898,43.0301,43.05,25952,41.9717967633869,41.9848531487077,41.9266840290325,41.9460737355909,26634.9982370826,0.0,1.0
2025-03-28,43.27,43.31,43.2,43.2,164424,42.1604323005579,42.1994065850974,42.0922273026139,42.0922273026139,168751.269656831,0.0,1.0
2025-03-31,43.32,43.43,43.24,43.41,214007,42.2091501562322,42.3163294387157,42.1312015871533,42.296842296446,219639.182634222,0.0,1.0
2025-04-01,43.28,43.4444,43.25,43.26,20117,42.3030012077604,42.4636900570801,42.2736784250378,42.2834526859453,20581.6073361783,0.136321,1.0
2025-04-02,43.27,43.39,43.2,43.39,23169,42.2932269468528,42.4105180777431,42.2248071205002,42.4105180777431,23704.0940682962,0.0,1.0
2025-04-03,43.51,43.61,43.47,43.51,54545,42.5278092086334,42.6255518177086,42.4887121650033,42.5278092086334,55804.7309316421,0.0,1.0
2025-04-04,43.56,43.98,43.448,43.65,75632,42.576680513171,42.987199471287,42.4672087910068,42.6646488613387,77378.7406695749,0.0,1.0
2025-04-07,43.03,43.59,42.92,43.59,60570,42.0586446850723,42.6060032958936,41.9511278150895,42.6060032958936,61968.8798703743,0.0,1.0
2025-04-08,42.78,43.08,42.75,42.95,37417,41.8142881623842,42.1075159896099,41.7849653796616,41.9804505978121,38281.1553262307,0.0,1.0
2025-04-09,42.96,42.96,42.32,42.49,44747,41.9902248587196,41.9902248587196,41.3646721606381,41.530834596066,45780.4435786634,0.0,1.0
2025-04-10,42.56,42.8597,42.54,42.79,31993,41.5992544224187,41.8921890218172,41.5797059006036,41.8240624232917,32731.8866384825,0.0,1.0
2025-04-11,42.54,42.87,42.17,42.36,68852,41.5797059006036,41.9022565105519,41.2180582470253,41.4037692042682,70442.1548098896,0.0,1.0
2025-04-14,42.71,42.8,42.6502,42.69,31856,41.7458683360315,41.8338366841992,41.6874182558046,41.7263198142165,32591.7225879255,0.0,1.0
2025-04-15,42.87,42.9445,42.76,42.77,68187,41.9022565105519,41.975074754313,41.7947396405692,41.8045139014767,69761.7964622951,0.0,1.0
2025-04-16,42.96,43.0199,42.8,42.88,40411,41.9902248587196,42.0487726815557,41.8338366841992,41.9120307714594,41344.3025332953,0.0,1.0
2025-04-17,42.9,43.0162,42.8637,42.95,71577,41.9315792932745,42.0451562050199,41.8960987261802,41.9804505978121,73230.0893921377,0.0,1.0
2025-04-21,42.6802,42.8887,42.68,42.79,45220,41.7167410385271,41.920534378449,41.716545553309,41.8240624232917,46264.3676364261,0.0,1.0
2025-04-22,42.73,42.8362,42.73,42.77,51432,41.7654168578466,41.8692195086845,41.7654168578466,41.8045139014767,52619.8353886922,0.0,1.0
2025-04-23,42.83,43.12,42.8144,43.12,35804,41.8631594669218,42.14661303324,41.8479116199061,42.14661303324,36630.9026725917,0.0,1.0
2025-04-24,43.09,43.1,42.964,42.98,22623,42.1172902505174,42.1270645114249,41.9941345630826,42.0097733805347,23145.4840565871,0.0,1.0
2025-04-25,43.2,43.2374,43.13,43.16,36817,42.2248071205002,42.2613628562943,42.1563872941475,42.1857100768701,37667.2981705063,0.0,1.0
2025-04-28,43.29,43.3288,43.15,43.16,28147,42.3127754686679,42.3506996009891,42.1759358159626,42.1857100768701,28797.0622702893,0.0,1.0
2025-04-29,43.4,43.42,43.2675,43.28,25351,42.4202923386506,42.4398408604657,42.290783381626,42.3030012077604,25936.4879246138,0.0,1.0
2025-04-30,43.39,43.45,43.33,43.33,23787,42.4105180777431,42.4691636431883,42.351872512298,42.351872512298,24336.3669386923,0.0,1.0
2025-05-01,43.18,43.41,43.1101,43.32,55745,42.3402665548964,42.5657936810573,42.2717259195979,42.4775439360378,56850.5891874608,0.138126,1.0
2025-05-02,42.9846,43.06,42.9247,43.01,25666,42.1486665529319,42.2226002282038,42.0899314448578,42.1735725920818,26175.0331345478,0.0,1.0
2025-05-05,42.95,42.95,42.8526,42.95,119699,42.1147394287355,42.1147394287355,42.01923359357,42.1147394287355,122072.98726612,0.0,1.0
2025-05-06,43.0,43.0196,42.87,42.92,57908,42.1637670648575,42.1829858982172,42.0362952109404,42.0853228470624,59056.4879122338,0.0,1.0
2025-05-07,43.08,43.12,43.0338,43.05,17232,42.2422112826525,42.2814333915501,42.1969097468759,42.2127947009794,17573.76182399,0.0,1.0
2025-05-08,42.9,43.1,42.87,43.1,42081,42.0657117926136,42.2618223371013,42.0362952109404,42.2618223371013,42915.5914180202,0.0,1.0
2025-05-09,42.91,43.04,42.89,42.95,33959,42.075517319838,42.202989173755,42.0559062653892,42.1147394287355,34632.5079956405,0.0,1.0
2025-05-12,42.8,42.8784,42.77,42.85,21059,41.9676565203697,42.0445318538089,41.9382399386966,42.0166841564917,21476.6626190463,0.0,1.0
2025-05-13,42.77,42.83,42.72,42.83,16500,41.9382399386966,41.9970731020429,41.8892123025747,41.9970731020429,16827.2440863414,0.0,1.0
2025-05-14,42.65,42.8,42.6101,42.75,35047,41.820573612004,41.9676565203697,41.7814495583787,41.9186288842478,35742.0862723641,0.0,1.0
2025-05-15,42.82,42.87,42.7105,42.75,31119,41.9872675748185,42.0362952109404,41.8798970517115,41.9186288842478,31736.1823468399,0.0,1.0
2025-05-16,42.86,43.015,42.86,42.99,32569,42.0264896837161,42.178475355694,42.0264896837161,42.1539615376331,33214.9401604881,0.0,1.0
2025-05-19,42.87,42.8799,42.66,42.66,24858,42.0362952109404,42.0460026828926,41.8303791392283,41.8303791392283,25351.0080908046,0.0,1.0
2025-05-20,42.8,42.89,42.73,42.8,589189,41.9676565203697,42.0559062653892,41.899017829799,41.9676565203697,600874.370665905,0.0,1.0
2025-05-21,42.56,42.72,42.5135,42.67,74016,41.7323238669845,41.8892123025747,41.6867281653911,41.8401846664527,75483.9574724028,0.0,1.0
2025-05-22,42.64,42.66,42.52,42.52,23982,41.8107680847796,41.8303791392283,41.693101758087,41.693101758087,24457.634404766,0.0,1.0
2025-05-23,42.71,42.83,42.65,42.79,48237,41.8794067753503,41.9970731020429,41.820573612004,41.9578509931454,49193.6832116879,0.0,1.0
2025-05-27,42.88,42.92,42.7936,42.83,45563,42.0461007381648,42.0853228470624,41.9613809829461,41.9970731020429,46466.6498367258,0.0,1.0
2025-05-28,42.83,42.865,42.8,42.85,36222,41.9970731020429,42.0313924473283,41.9676565203697,42.0166841564917,36940.3900179066,0.0,1.0
2025-05-29,42.99,43.03,42.9105,42.92,19636,42.1539615376331,42.1931836465306,42.0760075961992,42.0853228470624,20025.4402957212,0.0,1.0
2025-05-30,43.09,43.11,42.97,42.97,308837,42.2520168098769,42.2716278643257,42.1343504831843,42.1343504831843,314962.15647839,0.0,1.0
2025-06-02,42.93,43.09,42.7639,42.82,38436,42.2294758638935,42.3868650122332,42.0660862542734,42.12127082441,39073.5960190027,0.137012,1.0
2025-06-03,42.7829,42.8498,42.7618,42.84,23071,42.0847762156387,42.1505845532882,42.0640205217014,42.1409444679524,23453.7135434075,0.0,1.0
2025-06-04,43.05,43.085,42.92,42.92,45109,42.3475177251483,42.3819466013476,42.2196390421223,42.2196390421223,45857.2911546777,0.0,1.0
2025-06-05,42.96,43.13,42.95,43.04,89265,42.2589863292072,42.4262122993181,42.249149507436,42.337680903377,90745.7734581194,0.0,1.0
2025-06-06,42.73,42.83,42.73,42.8,14063,42.0327394284689,42.1311076461812,42.0327394284689,42.1015971808675,14296.2842339274,0.0,1.0
2025-06-09,42.815,42.86,42.75,42.75,18358,42.1163524135243,42.1606181114949,42.0524130720114,42.0524130720114,18662.531889813,0.0,1.0
2025-06-10,42.9,42.93,42.8421,42.92,31053,42.1999653985798,42.2294758638935,42.1430102005244,42.2196390421223,31568.1230403291,0.0,1.0
2025-06-11,43.03,43.04,42.93,42.94,28458,42.3278440816058,42.337680903377,42.2294758638935,42.2393126856647,28930.0758535951,0.0,1.0
2025-06-12,43.14,43.16,43.08,43.14,44866,42.4360491210894,42.4557227646318,42.377028190462,42.4360491210894,45610.2601464401,0.0,1.0
2025-06-13,42.99,43.09,42.94,43.05,19529,42.2884967945209,42.3868650122332,42.2393126856647,42.3475177251483,19852.9570365049,0.0,1.0
2025-06-16,42.95,43.0599,42.9346,42.98,18588,42.249149507436,42.3572561787018,42.2340008019083,42.2786599727497,18896.347247404,0.0,1.0
2025-06-17,43.04,43.0767,42.9701,43.02,53972,42.337680903377,42.3737820392775,42.2689215191961,42.3180072598346,54867.3151300244,0.0,1.0
2025-06-18,43.08,43.17,43.0566,43.11,69166,42.377028190462,42.465559586403,42.3540100275173,42.4065386557757,70313.360970193,0.0,1.0
2025-06-20,43.11,43.16,43.03,43.04,45232,42.4065386557757,42.4557227646318,42.3278440816058,42.337680903377,45982.3315415633,0.0,1.0
2025-06-23,43.2,43.3,43.17,43.19,43338,42.4950700517167,42.593438269429,42.465559586403,42.4852332299455,44056.9129012265,0.0,1.0
2025-06-24,43.345,43.37,43.19,43.19,44875,42.6377039673996,42.6622960218277,42.4852332299455,42.4852332299455,45619.4094430416,0.0,1.0
2025-06-25,43.37,43.38,43.28,43.29,25575,42.6622960218277,42.6721328435989,42.5737646258866,42.5836014476578,25999.2511756164,0.0,1.0
2025-06-26,43.494,43.494,43.37,43.42,38501,42.7842726117909,42.7842726117909,42.6622960218277,42.7114801306838,39139.674272235,0.0,1.0
2025-06-27,43.41,43.51,43.26,43.41,117576,42.7016433089126,42.8000115266249,42.5540909823441,42.7016433089126,119526.410800558,0.0,1.0
2025-06-30,43.55,43.58,43.442,43.5,166191,42.8393588137098,42.8688692790235,42.7331211385805,42.7901747048537,168947.861275733,0.0,1.0
2025-07-01,43.38,43.4127,43.325,43.39,45996,42.8104729865786,42.8427436750678,42.7561950701595,42.8203416986548,46607.905514745,0.140635,1.0
2025-07-02,43.37,43.37,43.28,43.28,37601,42.8006042745024,42.8006042745024,42.7117858658165,42.7117858658165,38101.2230467851,0.0,1.0
2025-07-03,43.28,43.3,43.2446,43.27,32663,42.7117858658165,42.731523289969,42.6768506250668,42.7019171537403,33097.5306076206,0.0,1.0
2025-07-07,43.16,43.2,43.105,43.2,119509,42.5933613209021,42.6328361692069,42.5390834044829,42.6328361692069,121098.882080217,0.0,1.0
2025-07-08,43.12,43.12,43.0427,43.06,59996,42.5538864725973,42.5538864725973,42.4776013282482,42.49467420014,60794.1538234334,0.0,1.0
2025-07-09,43.29,43.29,43.15,43.15,46397,42.7216545778927,42.7216545778927,42.5834926088259,42.5834926088259,47014.2401984439,0.0,1.0
2025-07-10,43.27,43.28,43.2,43.25,107481,42.7019171537403,42.7117858658165,42.6328361692069,42.6821797295879,108910.868176153,0.0,1.0
2025-07-11,43.12,43.13,43.0867,43.13,24425,42.5538864725973,42.5637551846735,42.5210236613835,42.5637551846735,24749.9367814081,0.0,1.0
2025-07-14,43.09,43.109,43.05,43.09,31368,42.5242803363686,42.5430308893134,42.4848054880638,42.5242803363686,31785.302639067,0.0,1.0
2025-07-15,42.97,43.2,42.955,43.2,59043,42.4058557914542,42.6328361692069,42.3910527233399,42.6328361692069,59828.475634992,0.0,1.0
2025-07-16,43.04,43.08,42.96,43.03,85999,42.4749367759876,42.5144116242924,42.395987079378,42.4650680639114,87143.0834499209,0.0,1.0
2025-07-17,43.068,43.105,43.0347,43.06,23784,42.502569169801,42.5390834044829,42.4697063585872,42.49467420014,24100.4092695603,0.0,1.0
2025-07-18,43.11,43.17,43.11,43.17,94377,42.5440177605211,42.6032300329783,42.5440177605211,42.6032300329783,95632.5397592201,0.0,1.0
2025-07-21,43.2497,43.319,43.2497,43.27,79154,42.6818836682256,42.7502738429137,42.6818836682256,42.7019171537403,80207.0213304229,0.0,1.0
2025-07-22,43.32,43.35,43.28,43.28,242247,42.7512607141214,42.78086685035,42.7117858658165,42.7117858658165,245469.721002488,0.0,1.0
2025-07-23,43.245,43.285,43.23,43.27,60667,42.6772453735498,42.7167202218546,42.6624423054355,42.7019171537403,61474.0804387999,0.0,1.0
2025-07-24,43.21,43.25,43.14,43.14,57209,42.6427048812831,42.6821797295879,42.5736238967497,42.5736238967497,57970.0771065538,0.0,1.0
2025-07-25,43.28,43.289,43.1918,43.22,22323,42.7117858658165,42.7206677066851,42.6247438253044,42.6525735933593,22619.9729282036,0.0,1.0
2025-07-28,43.225,43.24,43.185,43.23,52363,42.6575079493974,42.6723110175117,42.6180331010926,42.6624423054355,53059.6085848464,0.0,1.0
2025-07-29,43.41,43.42,43.27,43.27,72134,42.8400791228072,42.8499478348834,42.7019171537403,42.7019171537403,73093.6311070662,0.0,1.0
2025-07-30,43.315,43.41,43.2903,43.32,28394,42.7463263580833,42.8400791228072,42.721950639255,42.7512607141214,28771.7381769212,0.0,1.0
2025-07-31,43.32,43.4,43.3106,43.36,73064,42.7512607141214,42.830210410731,42.7419841247697,42.7907355624262,74036.0033161433,0.0,1.0
2025-08-01,43.52,43.525,43.39,43.42,25402,43.0905529565286,43.095503617484,42.961835771686,42.9915397374189,25655.1602184188,0.143806,1.0
2025-08-04,43.5552,43.565,43.48,43.56,46501,43.1254056096552,43.1351089051279,43.0509476688847,43.1301582441724,46964.4360804933,0.0,1.0
2025-08-05,43.55,43.586688,43.5101,43.54,63535,43.1202569222614,43.1565828920884,43.0807506478367,43.1103556003505,64168.199530637,0.0,1.0
2025-08-06,43.54,43.5494,43.4,43.51,63230,43.1103556003505,43.1196628429468,42.9717370935969,43.0806516346176,63860.1598539729,0.0,1.0
2025-08-07,43.52,43.5891,43.5028,43.54,27887,43.0905529565286,43.1589710909333,43.0735226828417,43.1103556003505,28164.9261086152,0.0,1.0
2025-08-08,43.43,43.49,43.4211,43.48,25839,43.0014410593298,43.0608489907956,42.9926288828291,43.0509476688847,26096.5154272783,0.0,1.0
2025-08-11,43.465,43.4935,43.455,43.47,15179,43.0360956860182,43.0643144534645,43.0261943641073,43.0410463469737,15330.2762363349,0.0,1.0
2025-08-12,43.465,43.47,43.3921,43.42,23374,43.0360956860182,43.0410463469737,42.9639150492873,42.9915397374189,23606.9488601418,0.0,1.0
2025-08-13,43.625,43.6399,43.59,43.59,27736,43.1945168365937,43.209269806241,43.1598622099053,43.1598622099053,28012.4212195128,0.0,1.0
2025-08-14,43.51,43.565,43.4917,43.55,16896,43.0806516346176,43.1351089051279,43.0625322155205,43.1202569222614,17064.38812103,0.0,1.0
2025-08-15,43.455,43.5198,43.43,43.5,20443,43.0261943641073,43.0903549300903,43.0014410593298,43.0707503127066,20646.7380657088,0.0,1.0
2025-08-18,43.44,43.48,43.3962,43.48,43343,43.0113423812408,43.0509476688847,42.9679745912708,43.0509476688847,43774.9629693302,0.0,1.0
2025-08-19,43.505,43.56,43.4612,43.47,74204,43.0757009736621,43.1301582441724,43.0323331836921,43.0410463469737,74943.5284169573,0.0,1.0
2025-08-20,43.46,43.57,43.46,43.5,103374,43.0311450250627,43.1400595660834,43.0311450250627,43.0707503127066,104404.241099867,0.0,1.0
2025-08-21,43.44,43.49,43.3881,43.49,24003,43.0113423812408,43.0608489907956,42.9599545205229,43.0608489907956,24242.2175703766,0.0,1.0
2025-08-22,43.67,43.67,43.4917,43.51,26848,43.2390727851931,43.2390727851931,43.0625322155205,43.0806516346176,27115.5712756518,0.0,1.0
2025-08-25,43.59,43.65,43.57,43.6,37071,43.1598622099053,43.2192701413711,43.1400595660834,43.1697635318163,37440.4552577358,0.0,1.0
2025-08-26,43.6491,43.65,43.565,43.6,25155,43.2183790223991,43.2192701413711,43.1351089051279,43.1697635318163,25405.6985786287,0.0,1.0
2025-08-27,43.67,43.68,43.5692,43.58,25380,43.2390727851931,43.248974107104,43.1392674603305,43.1499608879943,25632.9409630528,0.0,1.0
2025-08-28,43.74,43.74,43.68,43.68,24310,43.3083820385698,43.3083820385698,43.248974107104,43.248974107104,24552.2771793466,0.0,1.0
2025-08-29,43.71,43.73,43.675,43.71,30259,43.2786780728369,43.2984807166589,43.2440234461485,43.2786780728369,30560.5658235231,0.0,1.0
2025-09-02,43.45,43.47,43.415,43.43,40987,43.1626048760747,43.1824725883306,43.1278363796267,43.1427371638187,41259.9090141373,0.14277,1.0
2025-09-03,43.595,43.63,43.48,43.5,27056,43.3066457899304,43.3414142863783,43.1924064444586,43.2122741567145,27236.1504449337,0.0,1.0
2025-09-04,43.77,43.81,43.65,43.66,47518,43.48048827217,43.5202236966819,43.3612819986343,43.3712158547622,47834.3952115007,0.0,1.0
2025-09-05,43.96,43.9999,43.94,43.98,38774,43.6692315386017,43.7088676245523,43.6493638263457,43.6890992508576,39032.1739115856,0.0,1.0
2025-09-08,44.0783,44.0791,44.0198,44.07,18508,43.7867490565957,43.7875437650859,43.728635998247,43.7785039560094,18631.2341970296,0.0,1.0
2025-09-09,44.005,44.0613,43.98,44.06,20600,43.7139338911776,43.7698615011781,43.6890992508576,43.7685700998815,20737.1636297174,0.0,1.0
2025-09-10,44.07,44.1109,44.03,44.04,32967,43.7785039560094,43.8191334275729,43.7387685314975,43.7487023876255,33186.5084165483,0.0,1.0
2025-09-11,44.17,44.2,44.12,44.14,24926,43.8778425172892,43.9076440856732,43.8281732366493,43.8480409489053,25091.9679919581,0.0,1.0
2025-09-12,44.11,44.1298,44.05,44.11,25230,43.8182393805214,43.8379084156548,43.7586362437535,43.8182393805214,25397.9921542607,0.0,1.0
2025-09-15,44.195,44.2,44.11,44.19,33552,43.9026771576092,43.9076440856732,43.8182393805214,43.8977102295452,33775.4035972951,0.0,1.0
2025-09-16,44.13,44.1797,43.97,44.13,2431466,43.8381070927773,43.8874783577334,43.6791653947296,43.8381070927773,2447655.74282013,0.0,1.0
2025-09-17,44.079,44.25,44.06,44.17,135876,43.7874444265246,43.9573133663131,43.7685700998815,43.8778425172892,136780.72064813,0.0,1.0
2025-09-18,43.93,43.991,43.91,43.96,42310,43.6394299702177,43.7000264925984,43.6195622579617,43.6692315386017,42591.7181152109,0.0,1.0
2025-09-19,43.93,43.98,43.9,43.94,43411,43.6394299702177,43.6890992508576,43.6096284018338,43.6493638263457,43700.0490451293,0.0,1.0
2025-09-22,43.87,43.96,43.87,43.96,50647,43.5798268334498,43.6692315386017,43.5798268334498,43.6692315386017,50984.2294346748,0.0,1.0
2025-09-23,43.99,43.99,43.87,43.94,31557,43.6990331069856,43.6990331069856,43.5798268334498,43.6493638263457,31767.1200321841,0.0,1.0
2025-09-24,43.92,43.97,43.82,43.97,73230,43.6294961140897,43.6791653947296,43.5301575528099,43.6791653947296,73717.5967283597,0.0,1.0
2025-09-25,43.8197,43.8656,43.76,43.85,61547,43.5298595371261,43.5754559367535,43.470554416042,43.5599591211939,61956.8063067097,0.0,1.0
2025-09-26,43.84,43.89,43.8101,43.85,32598,43.5500252650659,43.5996945457058,43.5203230352432,43.5599591211939,32815.0514563849,0.0,1.0
2025-09-29,43.935,43.96,43.905,43.91,20711,43.6443968982817,43.6692315386017,43.6145953298978,43.6195622579617,20848.902715295,0.0,1.0
2025-09-30,43.92,44.013,43.91,43.96,71793,43.6294961140897,43.7218809760799,43.6195622579617,43.6692315386017,72271.0285664226,0.0,1.0
2025-10-01,43.87,43.905,43.83,43.85,51857,43.727720096712,43.7626065841381,43.6878498253678,43.7077849610399,52025.7307028239,0.148878,1.0
2025-10-02,43.96,43.97,43.8735,43.89,38955,43.8174282072363,43.8273957750724,43.7312087454546,43.747655232384,39081.7505742428,0.0,1.0
2025-10-03,43.89,43.99,43.88,43.99,54040,43.747655232384,43.8473309107445,43.737687664548,43.8473309107445,54215.8336807106,0.0,1.0
2025-10-06,43.82,43.8989,43.8,43.86,88602,43.6778822575318,43.7565263677581,43.6579471218597,43.7177525288759,88890.2904474151,0.0,1.0
2025-10-07,43.88,43.93,43.8576,43.86,58597,43.737687664548,43.7875255037282,43.7153603125953,43.7177525288759,58787.6611063767,0.0,1.0
2025-10-08,43.88,43.97,43.88,43.97,44587,43.737687664548,43.8273957750724,43.737687664548,43.8273957750724,44732.0758016625,0.0,1.0
2025-10-09,43.85,43.9,43.83,43.9,23129,43.7077849610399,43.7576228002201,43.6878498253678,43.7576228002201,23204.2564248918,0.0,1.0
2025-10-10,44.0,44.04,43.95,44.0,35906,43.8572984785805,43.8971687499247,43.8074606394003,43.8572984785805,36022.8298323389,0.0,1.0
2025-10-13,44.06,44.08,43.98,44.04,32836,43.9171038855968,43.9370390212688,43.8373633429084,43.8971687499247,32942.8407612844,0.0,1.0
2025-10-14,44.13,44.16,44.05,44.05,22211,43.986876860449,44.0167795639572,43.9071363177607,43.9071363177607,22283.2694648827,0.0,1.0
2025-10-15,44.13,44.2177,44.09,44.19,29660,43.986876860449,44.0742924303711,43.9470065891049,44.0466822674653,29756.5067907083,0.0,1.0
2025-10-16,44.25,44.27,44.11,44.12,22978,44.1064876744815,44.1264228101536,43.966941724777,43.976909292613,23052.7651057618,0.0,1.0
2025-10-17,44.22,44.26,44.189,44.26,25453,44.0765849709734,44.1164552423176,44.0456855106817,44.1164552423176,25535.8181842177,0.0,1.0
2025-10-20,44.27,44.2799,44.24,44.27,32993,44.1264228101536,44.1362907023113,44.0965201066455,44.1264228101536,33100.3516030289,0.0,1.0
2025-10-21,44.32,44.37,44.31,44.31,22992,44.1762606493338,44.226098488514,44.1662930814978,44.1662930814978,23066.8106585288,0.0,1.0
2025-10-22,44.3296,44.33,44.29,44.32,35279,44.1858295144564,44.1862282171699,44.1463579458257,44.1762606493338,35393.78971913,0.0,1.0
2025-10-23,44.24,44.3101,44.24,44.28,28791,44.0965201066455,44.1663927571761,44.0965201066455,44.1363903779896,28884.6792653837,0.0,1.0
2025-10-24,44.3,44.3626,44.25,44.34,15809,44.1563255136617,44.2187224883154,44.1064876744815,44.1961957850059,15860.4388352767,0.0,1.0
2025-10-27,44.34,44.35,44.27,44.34,44099,44.1961957850059,44.2061633528419,44.1264228101536,44.1961957850059,44242.4879623548,0.0,1.0
2025-10-28,44.3827,44.39,44.35,44.35,43447,44.2387572996658,44.2460336241861,44.2061633528419,44.2061633528419,43588.3665049191,0.0,1.0
2025-10-29,44.2,44.39,44.1743,44.39,23296,44.0566498353013,44.2460336241861,44.0310331859627,44.2460336241861,23371.799804327,0.0,1.0
2025-10-30,44.11,44.17,44.05,44.05,20855,43.966941724777,44.0267471317932,43.9071363177607,43.9071363177607,20922.8573540196,0.0,1.0
2025-10-31,44.15,44.16,44.08,44.16,85848,44.0068119961211,44.0167795639572,43.9370390212688,44.0167795639572,86127.3295673879,0.0,1.0
2025-11-03,43.91,44.1,43.87,44.1,47314,43.91,44.1,43.87,44.1,47314,0.142873,1.0
2025-11-04,43.945,43.9777,43.91,43.91,47184,43.945,43.9777,43.91,43.91,47184,0.0,1.0
2025-11-05,43.8282,43.95,43.81,43.95,22782,43.8282,43.95,43.81,43.95,22782,0.0,1.0
2025-11-06,43.99,44.0,43.95,43.97,33240,43.99,44.0,43.95,43.97,33240,0.0,1.0
2025-11-07,43.98,44.02,43.93,43.93,31648,43.98,44.02,43.93,43.93,31648,0.0,1.0
2025-11-10,43.955,43.99,43.95,43.98,40293,43.955,43.99,43.95,43.98,40293,0.0,1.0
2025-11-11,44.088,44.1,44.03,44.05,34663,44.088,44.1,44.03,44.05,34663,0.0,1.0
2025-11-12,44.06,44.096,44.04,44.07,23355,44.06,44.096,44.04,44.07,23355,0.0,1.0
2025-11-13,43.96,44.02,43.945,43.99,28469,43.96,44.02,43.945,43.99,28469,0.0,1.0
2025-11-14,43.85,44.01,43.85,44.01,29331,43.85,44.01,43.85,44.01,29331,0.0,1.0
2025-11-17,43.8899,43.931,43.8815,43.93,31871,43.8899,43.931,43.8815,43.93,31871,0.0,1.0
2025-11-18,43.93,43.9782,43.89,43.97,36131,43.93,43.9782,43.89,43.97,36131,0.0,1.0
2025-11-19,43.895,44.02,43.89,44.02,36316,43.895,44.02,43.89,44.02,36316,0.0,1.0
2025-11-20,43.97,43.99,43.93,43.96,37112,43.97,43.99,43.93,43.96,37112,0.0,1.0
2025-11-21,44.07,44.07,44.0,44.06,29147,44.07,44.07,44.0,44.06,29147,0.0,1.0
2025-11-24,44.16,44.16,44.09,44.12,34245,44.16,44.16,44.09,44.12,34245,0.0,1.0
2025-11-25,44.24,44.26,44.145,44.19,65501,44.24,44.26,44.145,44.19,65501,0.0,1.0
2025-11-26,44.3,44.3,44.159,44.24,136743,44.3,44.3,44.159,44.24,136743,0.0,1.0