date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2021-09-21,49.98,50.02,49.98,50.02,100,42.4171315310379,42.4510788151764,42.4171315310379,42.4510788151764,117.829749905243,0.0,1.0
2021-09-22,50.1141,50.1141,50.0876,50.0876,501,42.5309398011122,42.5309398011122,42.5084497253704,42.5084497253704,590.327047025268,0.0,1.0
2021-09-23,49.7642,49.7642,49.7642,49.7642,5,42.2339859331108,42.2339859331108,42.2339859331108,42.2339859331108,5.89148749526215,0.0,1.0
2021-09-24,49.6507,49.6507,49.6507,49.6507,21,42.1376605143678,42.1376605143678,42.1376605143678,42.1376605143678,24.7442474801011,0.0,1.0
2021-09-27,49.6038,49.6038,49.6038,49.6038,1,42.0978573237155,42.0978573237155,42.0978573237155,42.0978573237155,1.17829749905243,0.0,1.0
2021-09-28,49.2572,49.2572,49.2572,49.2572,1,41.8037041066555,41.8037041066555,41.8037041066555,41.8037041066555,1.17829749905243,0.0,1.0
2021-09-29,49.2547,49.2547,49.2547,49.2547,0,41.8015824013968,41.8015824013968,41.8015824013968,41.8015824013968,0,0.0,1.0
2021-09-30,49.175,49.175,49.175,49.175,0,41.7339424377509,41.7339424377509,41.7339424377509,41.7339424377509,0,0.0,1.0
2021-10-01,49.445,49.445,49.445,49.445,0,41.9630866056857,41.9630866056857,41.9630866056857,41.9630866056857,0,0.0,1.0
2021-10-04,49.35,49.35,49.3,49.3,1001,41.8824618058568,41.8824618058568,41.8400277006837,41.8400277006837,1179.47579655148,0.0,1.0
2021-10-05,49.175,49.175,49.175,49.175,4,41.7339424377509,41.7339424377509,41.7339424377509,41.7339424377509,4.71318999620972,0.0,1.0
2021-10-06,49.2213,49.2213,49.2213,49.2213,4,41.7732364191412,41.7732364191412,41.7732364191412,41.7732364191412,4.71318999620972,0.0,1.0
2021-10-07,49.02,49.02,49.02,49.02,10,41.6023967117143,41.6023967117143,41.6023967117143,41.6023967117143,11.7829749905243,0.0,1.0
2021-10-08,48.845,48.845,48.845,48.845,21,41.4538773436084,41.4538773436084,41.4538773436084,41.4538773436084,24.744247480101,0.0,1.0
2021-10-11,48.7493,48.7493,48.7493,48.7493,21,41.3726584663071,41.3726584663071,41.3726584663071,41.3726584663071,24.744247480101,0.0,1.0
2021-10-12,48.9389,48.9389,48.86,48.86,3002,41.5335685931235,41.5335685931235,41.4666075751603,41.4666075751603,3537.2490921554,0.0,1.0
2021-10-13,49.1836,49.1836,49.1836,49.1836,6,41.7412411038407,41.7412411038407,41.7412411038407,41.7412411038407,7.06978499431458,0.0,1.0
2021-10-14,49.345,49.345,49.345,49.345,1,41.8782183953395,41.8782183953395,41.8782183953395,41.8782183953395,1.17829749905243,0.0,1.0
2021-10-15,49.2343,49.2343,49.2343,49.2343,2,41.7842692864862,41.7842692864862,41.7842692864862,41.7842692864862,2.35659499810486,0.0,1.0
2021-10-18,49.24,49.24,49.24,49.24,5,41.7891067744759,41.7891067744759,41.7891067744759,41.7891067744759,5.89148749526216,0.0,1.0
2021-10-19,49.025,49.025,49.025,49.025,5,41.6066401222316,41.6066401222316,41.6066401222316,41.6066401222316,5.89148749526215,0.0,1.0
2021-10-20,48.9,48.9,48.9,48.9,6,41.5005548592988,41.5005548592988,41.5005548592988,41.5005548592988,7.06978499431459,0.0,1.0
2021-10-21,48.82,48.82,48.82,48.82,48,41.4326602910218,41.4326602910218,41.4326602910218,41.4326602910218,56.5582799545167,0.0,1.0
2021-10-22,48.952,48.952,48.952,48.952,2,41.5446863286788,41.5446863286788,41.5446863286788,41.5446863286788,2.35659499810486,0.0,1.0
2021-10-25,48.99,48.99,48.99,48.99,7,41.5769362486104,41.5769362486104,41.5769362486104,41.5769362486104,8.24808249336702,0.0,1.0
2021-10-26,49.1443,49.1443,49.1443,49.1443,1,41.7078878971746,41.7078878971746,41.7078878971746,41.7078878971746,1.17829749905243,0.0,1.0
2021-10-27,49.4863,49.4863,49.4863,49.4863,1,41.9981371765587,41.9981371765587,41.9981371765587,41.9981371765587,1.17829749905243,0.0,1.0
2021-10-28,49.3493,49.3493,49.3493,49.3493,6,41.8818677283843,41.8818677283843,41.8818677283843,41.8818677283843,7.06978499431459,0.0,1.0
2021-10-29,49.3758,49.3758,49.23,49.23,200,41.9043578041261,41.9043578041261,41.7806199534413,41.7806199534413,235.659499810486,0.0,1.0
2021-11-01,49.1917,49.1917,49.1917,49.1917,6,41.8399428324733,41.8399428324733,41.8399428324733,41.8399428324733,7.05426872072408,0.1082,1.0
2021-11-02,49.2996,49.2996,49.2996,49.2996,11,41.9317170511245,41.9317170511245,41.9317170511245,41.9317170511245,12.9328259879941,0.0,1.0
2021-11-03,49.2125,49.2125,49.2125,49.2125,10,41.8576342481169,41.8576342481169,41.8576342481169,41.8576342481169,11.7571145345401,0.0,1.0
2021-11-04,49.43,49.43,49.43,49.43,10,42.0426286184286,42.0426286184286,42.0426286184286,42.0426286184286,11.7571145345401,0.0,1.0
2021-11-05,49.7584,49.7584,49.7584,49.7584,2,42.3219488538786,42.3219488538786,42.3219488538786,42.3219488538786,2.35142290690803,0.0,1.0
2021-11-08,49.6322,49.6322,49.6322,49.6322,4,42.2146095916564,42.2146095916564,42.2146095916564,42.2146095916564,4.70284581381605,0.0,1.0
2021-11-09,49.7637,49.7637,49.7637,49.7637,4,42.3264567626724,42.3264567626724,42.3264567626724,42.3264567626724,4.70284581381605,0.0,1.0
2021-11-10,49.295,49.295,49.295,49.295,0,41.927804526511,41.927804526511,41.927804526511,41.927804526511,0,0.0,1.0
2021-11-11,49.185,49.185,49.185,49.185,2,41.8342441553189,41.8342441553189,41.8342441553189,41.8342441553189,2.35142290690802,0.0,1.0
2021-11-12,49.13,49.13,49.13,49.13,1,41.7874639697228,41.7874639697228,41.7874639697228,41.7874639697228,1.17571145345401,0.0,1.0
2021-11-15,48.8011,48.8011,48.8011,48.8011,57,41.5077184598583,41.5077184598583,41.5077184598583,41.5077184598583,67.0155528468788,0.0,1.0
2021-11-16,48.7187,48.7187,48.7187,48.7187,2,41.4376332363471,41.4376332363471,41.4376332363471,41.4376332363471,2.35142290690803,0.0,1.0
2021-11-17,48.89,48.89,48.89,48.89,600,41.5833322507582,41.5833322507582,41.5833322507582,41.5833322507582,705.426872072407,0.0,1.0
2021-11-18,48.99,49.01,48.99,48.99,1710,41.6683871336601,41.6853981102405,41.6683871336601,41.6683871336601,2010.46658540636,0.0,1.0
2021-11-19,49.1403,49.1403,49.1403,49.1403,1710,41.7962246226617,41.7962246226617,41.7962246226617,41.7962246226617,2010.46658540636,0.0,1.0
2021-11-22,48.7701,48.7701,48.7701,48.7701,2,41.4813514461587,41.4813514461587,41.4813514461587,41.4813514461587,2.35142290690803,0.0,1.0
2021-11-23,48.4987,48.4987,48.4987,48.4987,2,41.2505124939629,41.2505124939629,41.2505124939629,41.2505124939629,2.35142290690802,0.0,1.0
2021-11-24,48.6565,48.66,48.63,48.65,2203,41.3847290991821,41.3877060200837,41.3621895552131,41.3792005317935,2590.09233195919,0.0,1.0
2021-11-26,48.9913,48.9913,48.9913,48.9913,1,41.6694928471378,41.6694928471378,41.6694928471378,41.6694928471378,1.17571145345401,0.0,1.0
2021-11-29,49.0543,49.0543,49.0543,49.0543,1,41.723077423366,41.723077423366,41.723077423366,41.723077423366,1.17571145345401,0.0,1.0
2021-11-30,49.1669,49.1669,49.1669,49.1669,2,41.8188492215136,41.8188492215136,41.8188492215136,41.8188492215136,2.35142290690803,0.0,1.0
2021-12-01,49.0579,49.0579,49.0579,49.0579,1,41.7923971529311,41.7923971529311,41.7923971529311,41.7923971529311,1.1738474780588,0.0779,1.0
2021-12-02,49.1174,49.1174,49.1174,49.1174,1,41.8430851691446,41.8430851691446,41.8430851691446,41.8430851691446,1.1738474780588,0.0,1.0
2021-12-03,49.5074,49.5074,49.47,49.47,1401,42.1753259476868,42.1753259476868,42.143464908924,42.143464908924,1644.56031676038,0.0,1.0
2021-12-06,49.2919,49.2919,49.2919,49.2919,1401,41.9917416200564,41.9917416200564,41.9917416200564,41.9917416200564,1644.56031676038,0.0,1.0
2021-12-07,49.2978,49.42,49.2978,49.3,700,41.9967678267062,42.100869937316,41.9967678267062,41.9986420054569,821.69323464116,0.0,1.0
2021-12-08,49.0191,49.0191,49.0191,49.0191,4,41.7593434549633,41.7593434549633,41.7593434549633,41.7593434549633,4.69538991223521,0.0,1.0
2021-12-09,49.0057,49.0057,49.0057,49.0057,1,41.7479280025724,41.7479280025724,41.7479280025724,41.7479280025724,1.1738474780588,0.0,1.0
2021-12-10,49.03,49.03,49.03,49.03,1,41.7686291587739,41.7686291587739,41.7686291587739,41.7686291587739,1.1738474780588,0.0,1.0
2021-12-13,49.225,49.225,49.225,49.225,0,41.934749548045,41.934749548045,41.934749548045,41.934749548045,0,0.0,1.0
2021-12-14,49.04,49.04,49.04,49.04,2,41.7771481530955,41.7771481530955,41.7771481530955,41.7771481530955,2.3476949561176,0.0,1.0
2021-12-15,49.0899,49.0899,49.01,49.01,8875,41.8196579347602,41.8196579347602,41.7515911701307,41.7515911701307,10417.8963677719,0.0,1.0
2021-12-16,49.0602,49.0602,49.0602,49.0602,1,41.7943565216251,41.7943565216251,41.7943565216251,41.7943565216251,1.1738474780588,0.0,1.0
2021-12-17,49.13,49.13,49.13,49.13,3,41.9240675810651,41.9240675810651,41.9240675810651,41.9240675810651,3.515641694714,0.082461,1.0
2021-12-20,48.93,48.93,48.93,48.93,2,41.7534017248426,41.7534017248426,41.7534017248426,41.7534017248426,2.34376112980933,0.0,1.0
2021-12-21,48.9924,48.9924,48.86,48.86,1017,41.806649471984,41.806649471984,41.6936686751647,41.6936686751647,1191.80253450805,0.0,1.0
2021-12-22,49.0522,49.06,49.0522,49.06,3185,41.8576785629945,41.8643345313872,41.8576785629945,41.8643345313872,3732.43959922137,0.0,1.0
2021-12-23,49.02,49.0238,49.02,49.0238,711,41.8302013601427,41.8334440114109,41.8302013601427,41.8334440114109,833.207081647218,0.0,1.0
2021-12-27,49.135,49.135,49.135,49.135,5,41.9283342274707,41.9283342274707,41.9283342274707,41.9283342274707,5.85940282452333,0.0,1.0
2021-12-28,49.078,49.165,49.078,49.165,101,41.8796944584473,41.9539341059041,41.8796944584473,41.9539341059041,118.359937055371,0.0,1.0
2021-12-29,48.845,48.845,48.845,48.845,101,41.680868735948,41.680868735948,41.680868735948,41.680868735948,118.359937055371,0.0,1.0
2021-12-30,48.9959,48.9959,48.9959,48.9959,1,41.8096361244679,41.8096361244679,41.8096361244679,41.8096361244679,1.17188056490467,0.0,1.0
2021-12-31,48.9817,48.9817,48.9817,48.9817,1,41.7975188486761,41.7975188486761,41.7975188486761,41.7975188486761,1.17188056490467,0.0,1.0
2022-01-03,48.57,48.57,48.57,48.57,200,41.446203183642,41.446203183642,41.446203183642,41.446203183642,234.376112980933,0.0,1.0
2022-01-04,48.5291,48.8,48.44,48.8,942,41.4113020160445,41.6424689182979,41.3352703770974,41.6424689182979,1103.9114921402,0.0,1.0
2022-01-05,48.3172,48.3172,48.3172,48.3172,942,41.2304815413767,41.2304815413767,41.2304815413767,41.2304815413767,1103.9114921402,0.0,1.0
2022-01-06,48.255,48.255,48.255,48.255,0,41.1774044600915,41.1774044600915,41.1774044600915,41.1774044600915,0,0.0,1.0
2022-01-07,48.079,48.079,48.079,48.079,0,41.0272185066157,41.0272185066157,41.0272185066157,41.0272185066157,0,0.0,1.0
2022-01-10,48.0149,48.0149,48.0149,48.0149,0,40.9725200996964,40.9725200996964,40.9725200996964,40.9725200996964,0,0.0,1.0
2022-01-11,48.1415,48.1415,48.1415,48.1415,0,41.0805515866852,41.0805515866852,41.0805515866852,41.0805515866852,0,0.0,1.0
2022-01-12,48.1398,48.1398,48.1398,48.1398,1,41.0791009269074,41.0791009269074,41.0791009269074,41.0791009269074,1.17188056490467,0.0,1.0
2022-01-13,48.2485,48.2485,48.18,48.18,400,41.1718578197643,41.1718578197643,41.1134047640081,41.1134047640081,468.752225961867,0.0,1.0
2022-01-14,47.8964,47.8964,47.8964,47.8964,400,40.8714005798845,40.8714005798845,40.8714005798845,40.8714005798845,468.752225961867,0.0,1.0
2022-01-18,47.4719,47.4719,47.4719,47.4719,0,40.5091623000522,40.5091623000522,40.5091623000522,40.5091623000522,0,0.0,1.0
2022-01-19,47.5726,47.5726,47.5726,47.5726,0,40.5950925586602,40.5950925586602,40.5950925586602,40.5950925586602,0,0.0,1.0
2022-01-20,47.5175,47.5175,47.5175,47.5175,4,40.5480741152709,40.5480741152709,40.5480741152709,40.5480741152709,4.68752225961867,0.0,1.0
2022-01-21,47.805,47.805,47.805,47.805,4,40.7934062835908,40.7934062835908,40.7934062835908,40.7934062835908,4.68752225961867,0.0,1.0
2022-01-24,47.674,47.674,47.674,47.674,4,40.6816201477651,40.6816201477651,40.6816201477651,40.6816201477651,4.68752225961866,0.0,1.0
2022-01-25,47.5433,47.63,47.5433,47.63,2398,40.5700900107236,40.6440736593961,40.5700900107236,40.6440736593961,2810.16959464139,0.0,1.0
2022-01-26,47.2839,47.2839,47.2839,47.2839,4,40.348736395203,40.348736395203,40.348736395203,40.348736395203,4.68752225961867,0.0,1.0
2022-01-27,47.3607,47.3607,47.3607,47.3607,4,40.4142720839925,40.4142720839925,40.4142720839925,40.4142720839925,4.68752225961866,0.0,1.0
2022-01-28,47.3952,47.3952,47.3952,47.3952,0,40.4437119441909,40.4437119441909,40.4437119441909,40.4437119441909,0,0.0,1.0
2022-01-31,47.3874,47.3874,47.3874,47.3874,1,40.4370559757982,40.4370559757982,40.4370559757982,40.4370559757982,1.17188056490467,0.0,1.0
2022-02-01,47.41,47.41,47.41,47.41,1,40.5280208771648,40.5280208771648,40.5280208771648,40.5280208771648,1.16980792483535,0.084,1.0
2022-02-02,47.4073,47.4073,47.4073,47.4073,0,40.5257128059484,40.5257128059484,40.5257128059484,40.5257128059484,0,0.0,1.0
2022-02-03,47.065,47.065,47.065,47.065,20,40.2331006661835,40.2331006661835,40.2331006661835,40.2331006661835,23.3961584967071,0.0,1.0
2022-02-04,46.6454,46.6454,46.6454,46.6454,1,39.874409302335,39.874409302335,39.874409302335,39.874409302335,1.16980792483535,0.0,1.0
2022-02-07,46.7601,46.7601,46.7601,46.7601,1,39.9724595869714,39.9724595869714,39.9724595869714,39.9724595869714,1.16980792483535,0.0,1.0
2022-02-08,46.585,46.585,46.585,46.585,3,39.8227768943835,39.8227768943835,39.8227768943835,39.8227768943835,3.50942377450606,0.0,1.0
2022-02-09,46.7249,46.7249,46.7249,46.7249,1,39.9423691770394,39.9423691770394,39.9423691770394,39.9423691770394,1.16980792483535,0.0,1.0
2022-02-10,46.1499,46.1499,46.1499,46.1499,1,39.4508354920706,39.4508354920706,39.4508354920706,39.4508354920706,1.16980792483535,0.0,1.0
2022-02-11,46.46,46.46,46.46,46.46,100,39.7159217454772,39.7159217454772,39.7159217454772,39.7159217454772,116.980792483535,0.0,1.0
2022-02-14,46.1007,46.1007,46.1007,46.1007,100,39.4087773054611,39.4087773054611,39.4087773054611,39.4087773054611,116.980792483535,0.0,1.0
2022-02-15,45.8785,45.8785,45.8785,45.8785,2,39.2188315927653,39.2188315927653,39.2188315927653,39.2188315927653,2.33961584967071,0.0,1.0
2022-02-16,45.9203,45.9203,45.9203,45.9203,2,39.2545639545596,39.2545639545596,39.2545639545596,39.2545639545596,2.33961584967071,0.0,1.0
2022-02-17,45.9485,45.9485,45.9485,45.9485,0,39.2786704761528,39.2786704761528,39.2786704761528,39.2786704761528,0,0.0,1.0
2022-02-18,46.0155,46.07,46.0155,46.07,127,39.3359448359666,39.3825336808897,39.3359448359666,39.3825336808897,148.56560645409,0.0,1.0
2022-02-22,45.9436,45.9436,45.8644,45.8644,619,39.2744817543157,39.2744817543157,39.2067783319687,39.2067783319687,724.111105473084,0.0,1.0
2022-02-23,45.6726,45.6726,45.6726,45.6726,619,39.042819791487,39.042819791487,39.042819791487,39.042819791487,724.111105473083,0.0,1.0
2022-02-24,45.8329,45.8329,45.8329,45.8329,2,39.1798508344443,39.1798508344443,39.1798508344443,39.1798508344443,2.33961584967071,0.0,1.0
2022-02-25,45.9404,46.0,45.9404,45.999,3485,39.2717462625037,39.3226947975022,39.2717462625037,39.321839956311,4076.78061805121,0.0,1.0
2022-02-28,46.4222,46.4222,46.4222,46.4222,3485,39.683608748448,39.683608748448,39.683608748448,39.683608748448,4076.7806180512,0.0,1.0
2022-03-01,46.5147,46.5147,46.5147,46.5147,1,39.8275640050545,39.8275640050545,39.8275640050545,39.8275640050545,1.1679022094873,0.0759,1.0
2022-03-02,45.8458,45.8458,45.8458,45.8458,1,39.2548276966836,39.2548276966836,39.2548276966836,39.2548276966836,1.1679022094873,0.0,1.0
2022-03-03,46.0208,46.0208,46.0208,46.0208,18,39.4046690092339,39.4046690092339,39.4046690092339,39.4046690092339,21.0222397707714,0.0,1.0
2022-03-04,46.0648,46.0648,46.0648,46.0648,50,39.4423433963894,39.4423433963894,39.4423433963894,39.4423433963894,58.395110474365,0.0,1.0
2022-03-07,45.5416,45.5416,45.5416,45.5416,50,38.9943606836675,38.9943606836675,38.9943606836675,38.9943606836675,58.395110474365,0.0,1.0
2022-03-08,45.3383,45.3383,45.3383,45.3383,11,38.8202878902876,38.8202878902876,38.8202878902876,38.8202878902876,12.8469243043603,0.0,1.0
2022-03-09,45.3401,45.3401,45.3401,45.3401,11,38.8218291152167,38.8218291152167,38.8218291152167,38.8218291152167,12.8469243043603,0.0,1.0
2022-03-10,44.9347,44.9347,44.9347,44.9347,2,38.474711011743,38.474711011743,38.474711011743,38.474711011743,2.3358044189746,0.0,1.0
2022-03-11,44.95,44.95,44.95,44.95,2,38.4878114236403,38.4878114236403,38.4878114236403,38.4878114236403,2.3358044189746,0.0,1.0
2022-03-14,44.3742,44.3742,44.3742,44.3742,0,37.9947906935461,37.9947906935461,37.9947906935461,37.9947906935461,0,0.0,1.0
2022-03-15,44.6947,44.6947,44.6947,44.6947,0,38.2692143545311,38.2692143545311,38.2692143545311,38.2692143545311,0,0.0,1.0
2022-03-16,44.9773,44.9773,44.9773,44.9773,0,38.5111866683981,38.5111866683981,38.5111866683981,38.5111866683981,0,0.0,1.0
2022-03-17,45.3395,45.41,45.3395,45.41,493,38.8213153735737,38.8816800166297,38.8213153735737,38.8816800166297,575.775789277239,0.0,1.0
2022-03-18,45.4371,45.4371,45.4371,45.4371,1,38.9048840141732,38.9048840141732,38.9048840141732,38.9048840141732,1.1679022094873,0.0,1.0
2022-03-21,44.8869,44.8869,44.8869,44.8869,52,38.433782927515,38.433782927515,38.433782927515,38.433782927515,60.7309148933396,0.0,1.0
2022-03-22,44.7437,44.7437,44.7437,44.7437,10,38.3111699220452,38.3111699220452,38.3111699220452,38.3111699220452,11.679022094873,0.0,1.0
2022-03-23,44.88,44.88,44.7726,44.78,11627,38.4278748986201,38.4278748986201,38.3359151445178,38.3422512914485,13579.1989897088,0.0,1.0
2022-03-24,44.9279,44.9279,44.59,44.6,4848,38.4688886064553,38.4688886064553,38.1795664378225,38.1881287985396,5661.98991159443,0.0,1.0
2022-03-25,44.6093,44.66,44.56,44.66,975,38.1960917940066,38.2395029628426,38.153879355671,38.2395029628426,1138.70465425012,0.0,1.0
2022-03-28,44.8344,44.8344,44.65,44.65,1606,38.3888305337499,38.3888305337499,38.2309406021254,38.2309406021254,1875.6509484366,0.0,1.0
2022-03-29,45.1117,45.13,45.07,45.13,7528,38.6262647964368,38.6419339165492,38.5905597522462,38.6419339165492,8791.96783302038,0.0,1.0
2022-03-30,45.1704,45.18,45.07,45.17,5000,38.6765258538465,38.684745720135,38.5905597522462,38.6761833594178,5839.5110474365,0.0,1.0
2022-03-31,45.16,45.24,45.13,45.24,2200,38.6676209987006,38.7361198844379,38.6419339165492,38.7361198844379,2569.38486087206,0.0,1.0
2022-04-01,45.1938,45.38,45.1938,45.289,5001,38.7707974453424,38.9305344553819,38.7707974453424,38.8524674955882,5829.49561763918,0.0867,1.0
2022-04-04,45.2812,45.2812,45.2812,45.2812,2,38.8457760418916,38.8457760418916,38.8457760418916,38.8457760418916,2.33133198065954,0.0,1.0
2022-04-05,44.61,44.76,44.61,44.76,23246,38.2699678725119,38.3986496743697,38.2699678725119,38.3986496743697,27097.0716112058,0.0,1.0
2022-04-06,44.3944,44.47,44.3944,44.42,25485,38.0850092293082,38.1498648574446,38.0850092293082,38.106970923492,29706.9977635542,0.0,1.0
2022-04-07,44.2315,44.29,44.2315,44.29,799,37.9452607924907,37.9954466952152,37.9452607924907,37.9954466952152,931.367126273485,0.0,1.0
2022-04-08,43.9177,43.9177,43.9177,43.9177,9,37.6760584630041,37.6760584630041,37.6760584630041,37.6760584630041,10.4909939129679,0.0,1.0
2022-04-11,43.5712,43.82,43.53,43.82,15197,37.3788035007126,37.5922437160607,37.3434588991356,37.5922437160607,17714.6260550415,0.0,1.0
2022-04-12,43.66,43.87,43.65,43.87,20147,37.4549831274124,37.6351376500133,37.4464043406219,37.6351376500133,23484.6727071739,0.0,1.0
2022-04-13,43.816,43.816,43.816,43.816,1,37.5888122013445,37.5888122013445,37.5888122013445,37.5888122013445,1.16566599032977,0.0,1.0
2022-04-14,43.3829,43.84,43.3829,43.84,465,37.2172649454471,37.6094012896418,37.2172649454471,37.6094012896418,542.034685503343,0.0,1.0
2022-04-18,43.1188,43.1188,43.1188,43.1188,2,36.9906991863094,36.9906991863094,36.9906991863094,36.9906991863094,2.33133198065954,0.0,1.0
2022-04-19,42.7863,42.7863,42.7863,42.7863,0,36.7054545255246,36.7054545255246,36.7054545255246,36.7054545255246,0,0.0,1.0
2022-04-20,43.1825,43.21,43.1825,43.21,3586,37.0453460581651,37.068937721839,37.0453460581651,37.068937721839,4180.07824132255,0.0,1.0
2022-04-21,42.7826,42.84,42.7826,42.84,15142,36.7022803744121,36.7515226105897,36.7022803744121,36.7515226105897,17650.5144255734,0.0,1.0
2022-04-22,42.7442,42.77,42.67,42.72,1090,36.6693378331365,36.6914711030561,36.6056832351509,36.6485771691035,1270.57592945945,0.0,1.0
2022-04-25,43.135,43.16,43.11,43.14,2710,37.0045968209101,37.0260437878864,36.9831498539338,37.0088862143053,3158.95483379367,0.0,1.0
2022-04-26,43.1607,43.24,43.16,43.21,15916,37.0266443029617,37.0946740822106,37.0260437878864,37.068937721839,18552.7399020886,0.0,1.0
2022-04-27,42.8076,43.16,42.8076,43.07,4027,36.7237273413884,37.0260437878864,36.7237273413884,36.9488347067717,4694.13694305799,0.0,1.0
2022-04-28,42.8626,42.8626,42.83,42.83,968,36.7709106687363,36.7709106687363,36.7429438237992,36.7429438237992,1128.36467863922,0.0,1.0
2022-04-29,42.49,42.51,42.49,42.5,3806,36.4512650729215,36.4684226465026,36.4512650729215,36.459843859712,4436.5247591951,0.0,1.0
2022-05-02,42.1696,42.1696,42.1432,42.16,2851,36.2542952703325,36.2542952703325,36.2315985078511,36.2460419021574,3316.17339969045,0.090799,1.0
2022-05-03,42.41,42.49,42.41,42.49,1450,36.4609733650497,36.5297514331752,36.4609733650497,36.5297514331752,1686.58415627891,0.0,1.0
2022-05-04,42.78,42.78,42.28,42.46,11649,36.7790719301303,36.7790719301303,36.3492090043457,36.5039596576282,13549.6681630986,0.0,1.0
2022-05-05,42.1479,42.395,41.99,42.395,7599,36.2356392193534,36.4480774772762,36.0998885073907,36.4480774772762,8838.86414038856,0.0,1.0
2022-05-06,41.9,42.07,41.845,41.9,14001,36.0225131807494,36.1686665755162,35.9752282589131,36.0225131807494,16285.4239807317,0.0,1.0
2022-05-09,42.05,42.05,41.82,41.82,14715,36.1514720584848,36.1514720584848,35.9537351126239,35.9537351126239,17115.9212825132,0.0,1.0
2022-05-10,42.1466,42.325,42.1466,42.3,22936,36.2345215757464,36.3878966676663,36.2345215757464,36.3664035213771,26678.271867871,0.0,1.0
2022-05-11,42.3633,42.39,42.12,42.23,3021,36.4208241677814,36.4437788480183,36.2116528680946,36.3062227117673,3513.91085249557,0.0,1.0
2022-05-12,42.3672,42.49,42.3672,42.47,4131,36.4241770986025,36.5297514331752,36.4241770986025,36.5125569161439,4805.02010316425,0.0,1.0
2022-05-13,42.161,42.29,42.161,42.29,21249,36.246901628009,36.3578062628614,36.246901628009,36.3578062628614,24716.018439152,0.0,1.0
2022-05-16,42.2422,42.38,42.2422,42.31,29690,36.3167113671564,36.4351815895026,36.3167113671564,36.3750007798928,34534.2645516694,0.0,1.0
2022-05-17,42.01,42.018,42.005,42.018,985,36.117083024422,36.1239608312346,36.1127843951642,36.1239608312346,1145.71406478257,0.0,1.0
2022-05-18,42.15,42.15,42.05,42.06,697,36.2374446436417,36.2374446436417,36.1514720584848,36.1600693170005,810.723556500964,0.0,1.0
2022-05-19,42.2321,42.255,42.2321,42.255,100,36.3080281360556,36.3277158580565,36.3080281360556,36.3277158580565,116.31614870889,0.0,1.0
2022-05-20,42.4116,42.44,42.33,42.33,7950,36.4623489264122,36.4867651405968,36.3921952969242,36.3921952969242,9247.13382235676,0.0,1.0
2022-05-23,42.2891,42.2891,42.215,42.261,1553,36.357032509595,36.357032509595,36.2933268239937,36.3328742131659,1806.38978944906,0.0,1.0
2022-05-24,42.805,42.805,42.46,42.46,879,36.8005650764195,36.8005650764195,36.5039596576282,36.5039596576282,1022.41894715114,0.0,1.0
2022-05-25,43.1189,43.1189,43.0,43.005,1498,37.0704330212271,37.0704330212271,36.9682116174755,36.9725102467334,1742.41590765917,0.0,1.0
2022-05-26,43.1606,43.26,43.07,43.23,72751,37.1062835892376,37.1917403388835,37.0283924270854,37.1659485633365,84621.1613472045,0.0,1.0
2022-05-27,43.3246,43.3246,43.28,43.28,101,37.2472786288949,37.2472786288949,37.2089348559149,37.2089348559149,117.479310195979,0.0,1.0
2022-05-31,43.05,43.09,42.86,42.86,2053,37.011197910054,37.0455869441168,36.8478499982559,36.8478499982559,2387.97053299351,0.0,1.0
2022-06-01,42.7416,42.75,42.695,42.75,399,36.8260989342112,36.8333363617068,36.7859484435806,36.8333363617068,463.092722106306,0.0931,1.0
2022-06-02,42.7592,42.87,42.64,42.87,2952,36.8412630680115,36.936728183073,36.7385605254544,36.936728183073,3426.18976355343,0.0,1.0
2022-06-03,42.6332,42.64,42.6,42.64,326,36.732701655577,36.7385605254544,36.704096584999,36.7385605254544,378.366484728461,0.0,1.0
2022-06-06,42.4062,42.65,42.4062,42.65,971,36.5371187934926,36.7471765105683,36.5371187934926,36.7471765105683,1126.97502046422,0.0,1.0
2022-06-07,42.6035,42.61,42.54,42.54,1978,36.7071121797889,36.7127125701129,36.6524006743159,36.6524006743159,2295.73284292299,0.0,1.0
2022-06-08,42.3949,42.3949,42.3949,42.3949,138,36.527382730314,36.527382730314,36.527382730314,36.527382730314,160.16740764579,0.0,1.0
2022-06-09,42.159,42.33,42.159,42.33,1808,36.3241316414783,36.4714649869251,36.3241316414783,36.4714649869251,2098.4251668376,0.0,1.0
2022-06-10,41.8198,41.97,41.67,41.97,353,36.0318774264165,36.1612895228265,35.902809969411,36.1612895228265,409.703586224377,0.0,1.0
2022-06-13,40.9813,41.021,40.89,41.021,1982,35.3094270746202,35.3436325355222,35.2307631305308,35.3436325355222,2300.37537647794,0.0,1.0
2022-06-14,40.7501,41.18,40.7501,41.18,1432,35.110225498788,35.4806266988324,35.110225498788,35.4806266988324,1662.02701267226,0.0,1.0
2022-06-15,41.3213,41.34,41.07,41.3,400,35.6023705684911,35.618482460654,35.3858508625801,35.5840185201986,464.253355495044,0.0,1.0
2022-06-16,41.3748,41.3748,40.74,40.83,6352,35.6484660888502,35.6484660888502,35.101523353823,35.1790672198477,7372.3432852613,0.0,1.0
2022-06-17,41.4294,41.5,41.32,41.32,2700,35.6955093675718,35.7563382224756,35.6012504904263,35.6012504904263,3133.71014959155,0.0,1.0
2022-06-21,41.0765,41.39,41.0765,41.27,26730,35.3914512529041,35.6615623862233,35.3914512529041,35.5581705648571,31023.7304809563,0.0,1.0
2022-06-22,41.35,41.54,41.34,41.41,21600,35.6270984457678,35.790802162931,35.618482460654,35.6787943564509,25069.6811967324,0.0,1.0
2022-06-23,41.5809,41.86,41.57,41.69,2300,35.8260415420466,36.0665136865742,35.8166501182725,35.9200419396387,2669.45679409651,0.0,1.0
2022-06-24,41.6259,41.6259,41.6259,41.6259,1,35.864813475059,35.864813475059,35.864813475059,35.864813475059,1.16063338873761,0.0,1.0
2022-06-27,41.3063,41.49,41.3063,41.46,3355,35.5894465908203,35.7477222373617,35.5894465908203,35.7218742820202,3893.92501921469,0.0,1.0
2022-06-28,41.3135,41.3135,41.3,41.3,72630,35.5956501001023,35.5956501001023,35.5840185201986,35.5840185201986,84296.8030240127,0.0,1.0
2022-06-29,41.5134,41.5134,41.38,41.38,556,35.7678836425281,35.7678836425281,35.6529464011094,35.6529464011094,645.312164138113,0.0,1.0
2022-06-30,41.6672,41.67,41.56,41.56,200,35.9003974935792,35.902809969411,35.8080341331587,35.8080341331587,232.126677747522,0.0,1.0
2022-07-01,42.0108,42.03,42.01,42.03,919,36.2772244953215,36.293804106048,36.2765336782078,36.293804106048,1064.24694107949,0.093758,1.0
2022-07-05,41.9884,42.23,41.97,42.23,11962,36.2578816161405,36.4665083844494,36.2419928225276,36.4665083844494,13852.5809675657,0.0,1.0
2022-07-06,41.8032,41.8032,41.8032,41.8032,78,36.0979574543408,36.0979574543408,36.0979574543408,36.0979574543408,90.3278143680095,0.0,1.0
2022-07-07,41.7945,41.7945,41.7945,41.7945,78,36.0904448182304,36.0904448182304,36.0904448182304,36.0904448182304,90.3278143680093,0.0,1.0
2022-07-08,41.7162,41.7162,41.63,41.66,861,36.0228310932362,36.0228310932362,35.9483955492452,35.9743011910055,997.080104754566,0.0,1.0
2022-07-11,41.8276,41.86,41.8276,41.84,766,36.1190273763058,36.1470054694068,36.1190273763058,36.1297350415667,887.065459049938,0.0,1.0
2022-07-12,41.8962,42.12,41.8962,42.03,920,36.1782649437975,36.3715210313286,36.1782649437975,36.293804106048,1065.40498998165,0.0,1.0
2022-07-13,42.1477,42.1477,41.79,41.81,1714,36.3954405738872,36.3954405738872,36.0865589719663,36.1038293998065,1984.8958182919,0.0,1.0
2022-07-14,41.955,41.955,41.64,41.69,1752,36.2290400016475,36.2290400016475,35.9570307631653,36.0002068327657,2028.90167657375,0.0,1.0
2022-07-15,42.2023,42.23,42.0,42.0,5457,36.4425888418908,36.4665083844494,36.2678984642878,36.2678984642878,6319.47285905419,0.0,1.0
2022-07-18,41.9604,41.9604,41.9604,41.9604,1,36.2337030171643,36.2337030171643,36.2337030171643,36.2337030171643,1.15804890215397,0.0,1.0
2022-07-19,42.0254,42.0254,42.0254,42.0254,1,36.2898319076448,36.2898319076448,36.2898319076448,36.2898319076448,1.15804890215397,0.0,1.0
2022-07-20,41.9818,42.18,41.9818,42.14,2152,36.2521823749533,36.423332314849,36.2521823749533,36.3887914591687,2492.12123743533,0.0,1.0
2022-07-21,42.4418,42.4418,42.17,42.19,5102,36.6494022152764,36.6494022152764,36.4146971009289,36.4319675287691,5908.36549878954,0.0,1.0
2022-07-22,42.7441,42.7441,42.7441,42.7441,5102,36.9104447320801,36.9104447320801,36.9104447320801,36.9104447320801,5908.36549878954,0.0,1.0
2022-07-25,42.4405,42.5249,42.4405,42.45,3000,36.6482796374668,36.7211608429522,36.6482796374668,36.6564830906909,3474.1467064619,0.0,1.0
2022-07-26,42.4475,42.4475,42.4475,42.4475,52,36.6543242872108,36.6543242872108,36.6543242872108,36.6543242872108,60.2185429120063,0.0,1.0
2022-07-27,42.6962,42.6962,42.6962,42.6962,52,36.869082057403,36.869082057403,36.869082057403,36.869082057403,60.2185429120062,0.0,1.0
2022-07-28,42.9948,42.9948,42.9948,42.9948,0,37.1269295450562,37.1269295450562,37.1269295450562,37.1269295450562,0,0.0,1.0
2022-07-29,43.1268,43.1268,42.97,42.98,2608,37.2409143688011,37.2409143688011,37.1055142145344,37.1141494284545,3020.19153681755,0.0,1.0
2022-08-01,43.0757,43.0757,43.0757,43.0757,219,37.2832830458999,37.2832830458999,37.2832830458999,37.2832830458999,253.024345747294,0.100165,1.0
2022-08-02,42.5805,43.08,42.5805,43.08,72147,36.8546729069044,37.2870048221473,36.8546729069044,37.2870048221473,83355.9245325571,0.0,1.0
2022-08-03,42.965,42.965,42.965,42.965,28,37.187468945765,37.187468945765,37.187468945765,37.187468945765,32.3501446617545,0.0,1.0
2022-08-04,43.04,43.05,43.04,43.05,954,37.2523836477534,37.2610389413519,37.2523836477534,37.2610389413519,1102.21564311835,0.0,1.0
2022-08-05,42.5247,42.5247,42.35,42.35,3915,36.806376368625,36.806376368625,36.65516838946,36.65516838946,4523.24344109888,0.0,1.0
2022-08-08,42.6611,42.6611,42.6611,42.6611,47,36.9244345733079,36.9244345733079,36.9244345733079,36.9244345733079,54.3020285393736,0.0,1.0
2022-08-09,42.5052,42.5392,42.5052,42.5392,1177,36.789498546108,36.8189265443428,36.789498546108,36.8189265443428,1359.86143810304,0.0,1.0
2022-08-10,42.8769,42.9,42.8,42.84,121386,37.1112158091626,37.131209537375,37.0446566013905,37.0792777757843,140244.809282562,0.0,1.0
2022-08-11,42.5089,42.5089,42.5089,42.5089,1,36.7927010047394,36.7927010047394,36.7927010047394,36.7927010047394,1.15536230934838,0.0,1.0
2022-08-12,42.9052,42.9052,42.74,42.74,3420,37.1357102900462,37.1357102900462,36.9927248397998,36.9927248397998,3951.33909797144,0.0,1.0
2022-08-15,42.9097,43.03,42.9097,43.03,320,37.1396051721656,37.243728354155,37.1396051721656,37.243728354155,369.715938991479,0.0,1.0
2022-08-16,42.7609,42.7609,42.7525,42.7525,3665,37.0108144034205,37.0108144034205,37.0035439567978,37.0035439567978,4234.40286376179,0.0,1.0
2022-08-17,42.4296,42.57,42.39,42.47,2625,36.7240645265037,36.845584848626,36.6897895638538,36.7590319126415,3032.82606203948,0.0,1.0
2022-08-18,42.4995,42.61,42.4995,42.55,10785,36.7845650287569,36.8802060230198,36.7845650287569,36.8282742614291,12460.5825063222,0.0,1.0
2022-08-19,42.1097,42.14,42.03,42.11,1601,36.4471816842891,36.4734072238924,36.3781989943094,36.447441343097,1849.73505726675,0.0,1.0
2022-08-22,41.82,41.96,41.82,41.96,7127,36.1964378287418,36.3176119391202,36.1964378287418,36.3176119391202,8234.26717872587,0.0,1.0
2022-08-23,41.8416,41.99,41.79,41.8,41961,36.2151332629145,36.3435778199156,36.1704719479465,36.1791272415449,48480.1578625671,0.0,1.0
2022-08-24,41.7626,41.78,41.74,41.78,820,36.1467564434867,36.161816654348,36.1271954799542,36.161816654348,947.397093665666,0.0,1.0
2022-08-25,42.0588,42.11,41.84,41.84,3300,36.403126239873,36.447441343097,36.2137484159387,36.2137484159387,3812.69562084963,0.0,1.0
2022-08-26,41.9266,42.08,41.9266,42.08,1536,36.2887032585014,36.4214754623017,36.2887032585014,36.4214754623017,1774.6365071591,0.0,1.0
2022-08-29,41.6907,41.74,41.66,41.74,1295,36.0845248825138,36.1271954799542,36.0579531311665,36.1271954799542,1496.19419060614,0.0,1.0
2022-08-30,41.689,41.689,41.55,41.59,3220,36.0830534826021,36.0830534826021,35.9627449015835,35.9973660759774,3720.26663610176,0.0,1.0
2022-08-31,41.38,41.57,41.38,41.57,1300,35.8156049104098,35.9800554887804,35.8156049104098,35.9800554887804,1501.97100215289,0.0,1.0
2022-09-01,41.0776,41.0776,40.98,40.98,220,35.6644834841807,35.6644834841807,35.579744999263,35.579744999263,253.391360735912,0.1278,1.0
2022-09-02,41.0422,41.26,41.0422,41.17,1601,35.6337484189544,35.8228472100925,35.6337484189544,35.7447072137545,1843.99803880998,0.0,1.0
2022-09-06,40.5557,40.66,40.5557,40.59,250,35.2113583276382,35.3019139011721,35.2113583276382,35.2411383484648,287.94472810899,0.0,1.0
2022-09-07,41.0285,41.03,40.9,40.9,296,35.6218537750674,35.6231561083397,35.5102872247403,35.5102872247403,340.926558081045,0.0,1.0
2022-09-08,40.9324,41.06,40.9324,40.99,10400,35.538417623422,35.6492027737858,35.538417623422,35.5884272210784,11978.500689334,0.0,1.0
2022-09-09,41.0,41.09,41.0,41.09,14659,35.5971094428937,35.6752494392318,35.5971094428937,35.6752494392318,16883.9270773988,0.0,1.0
2022-09-12,40.93,41.19,40.93,41.13,31611,35.5363338901863,35.7620716573852,35.5363338901863,35.7099783264931,36408.8832010132,0.0,1.0
2022-09-13,40.662,40.662,40.62,40.62,102,35.3036503455352,35.3036503455352,35.2671850139108,35.2671850139108,117.481449068468,0.0,1.0
2022-09-14,40.8279,40.8279,40.8279,40.8279,102,35.4476884054517,35.4476884054517,35.4476884054517,35.4476884054517,117.481449068468,0.0,1.0
2022-09-15,40.65,40.73,40.62,40.73,31101,35.2932316793568,35.3626894538795,35.2671850139108,35.3626894538795,35821.4759556708,0.0,1.0
2022-09-16,40.6133,40.63,40.55,40.6,50002,35.2613679252945,35.2758672357261,35.2064094612034,35.2498205702801,57591.249179623,0.0,1.0
2022-09-19,40.6134,40.6134,40.535,40.55,22400,35.2614547475127,35.2614547475127,35.1933861284804,35.2064094612034,25799.8476385655,0.0,1.0
2022-09-20,40.2778,40.33,40.25,40.33,1124,34.9700793833899,35.0154005812659,34.9459428067432,35.0154005812659,1294.59949757802,0.0,1.0
2022-09-21,40.3926,40.3926,40.3926,40.3926,1124,35.06975128983,35.06975128983,35.06975128983,35.06975128983,1294.59949757802,0.0,1.0
2022-09-22,39.9554,40.01,39.94,39.98,11230,34.6901645520633,34.7375694831751,34.6767939304677,34.711522817729,12934.4771866558,0.0,1.0
2022-09-23,39.837,39.837,39.837,39.837,9,34.5873670457697,34.5873670457697,34.5873670457697,34.5873670457697,10.3660102119236,0.0,1.0
2022-09-26,39.2513,39.67,39.2513,39.67,201,34.0788493140452,34.4423739414535,34.0788493140452,34.4423739414535,231.507561399628,0.0,1.0
2022-09-27,38.7629,38.99,38.7629,38.989,3398,33.654809600584,33.8519828580104,33.654809600584,33.8511146358288,3913.7447444574,0.0,1.0
2022-09-28,39.3923,39.3923,39.35,39.35,648,34.2012686416415,34.2012686416415,34.1645428433626,34.1645428433626,746.352735258503,0.0,1.0
2022-09-29,39.16,39.16,38.89,39.06,1305,33.9995806288712,33.9995806288712,33.765160639857,33.9127584107178,1503.07148072893,0.0,1.0
2022-09-30,39.097,39.097,39.097,39.097,137,33.9448826314345,33.9448826314345,33.9448826314345,33.9448826314345,157.793711003727,0.0,1.0
2022-10-03,39.5293,39.59,39.44,39.44,4047,34.4289998469691,34.4818679799923,34.351221852258,34.351221852258,4646.52118304515,0.125296,1.0
2022-10-04,39.7027,39.7027,39.7027,39.7027,4047,34.5800267706299,34.5800267706299,34.5800267706299,34.5800267706299,4646.52118304514,0.0,1.0
2022-10-05,39.4289,39.4289,39.42,39.42,591,34.3415540388057,34.3415540388057,34.3338023685601,34.3338023685601,678.550535996955,0.0,1.0
2022-10-06,39.3418,39.3418,39.3418,39.3418,11,34.2656921873013,34.2656921873013,34.2656921873013,34.2656921873013,12.629536202989,0.0,1.0
2022-10-07,38.9945,39.1,38.9945,39.09,2475,33.9632028528873,34.0550906293937,33.9632028528873,34.0463808875448,2841.64564567253,0.0,1.0
2022-10-10,38.7193,38.7193,38.63,38.63,263,33.7235107572042,33.7235107572042,33.6457327624931,33.6457327624931,301.960729216919,0.0,1.0
2022-10-11,38.6817,38.79,38.6817,38.72,1374,33.6907621278522,33.7850886320763,33.6907621278522,33.7241204391336,1577.54388571881,0.0,1.0
2022-10-12,38.6261,38.6261,38.6261,38.6261,1374,33.642335963172,33.642335963172,33.642335963172,33.642335963172,1577.54388571881,0.0,1.0
2022-10-13,38.6737,38.6737,38.6737,38.6737,0,33.683794334373,33.683794334373,33.683794334373,33.683794334373,0,0.0,1.0
2022-10-14,38.3415,38.3415,38.3415,38.3415,0,33.3944567101509,33.3944567101509,33.3944567101509,33.3944567101509,0,0.0,1.0
2022-10-17,38.4917,38.4917,38.4917,38.4917,0,33.5252770327221,33.5252770327221,33.5252770327221,33.5252770327221,0,0.0,1.0
2022-10-18,38.684,38.684,38.684,38.684,1,33.6927653684774,33.6927653684774,33.6927653684774,33.6927653684774,1.14813965481718,0.0,1.0
2022-10-19,38.2279,38.24,38.2279,38.24,389,33.2955140427468,33.306052830384,33.2955140427468,33.306052830384,446.626325723884,0.0,1.0
2022-10-20,37.9586,38.11,37.9586,38.11,1518,33.0609606947546,33.1928261863477,33.0609606947546,33.1928261863477,1742.87599601248,0.0,1.0
2022-10-21,38.0424,38.0424,37.85,37.85,2306,33.1339483314488,33.1339483314488,32.966372898275,32.966372898275,2647.61004400842,0.0,1.0
2022-10-24,38.0321,38.189,38.0321,38.189,727,33.1249772973444,33.2616331469544,33.1249772973444,33.2616331469544,834.697529052092,0.0,1.0
2022-10-25,38.4558,38.4558,38.4558,38.4558,42,33.4940090594844,33.4940090594844,33.4940090594844,33.4940090594844,48.2218655023217,0.0,1.0
2022-10-26,38.5874,38.5874,38.569,38.57,1087,33.6086292622166,33.6086292622166,33.5926033372145,33.5934743113994,1248.02780478628,0.0,1.0
2022-10-27,38.7461,38.7461,38.7461,38.7461,1087,33.7468528653594,33.7468528653594,33.7468528653594,33.7468528653594,1248.02780478628,0.0,1.0
2022-10-28,38.7944,38.7944,38.7944,38.7944,0,33.7889209184898,33.7889209184898,33.7889209184898,33.7889209184898,0,0.0,1.0
2022-10-31,38.6245,38.6245,38.6245,38.6245,87,33.6409424044762,33.6409424044762,33.6409424044762,33.6409424044762,99.8881499690948,0.0,1.0
2022-11-01,38.7549,38.7549,38.7549,38.7549,87,33.8527633262426,33.8527633262426,33.8527633262426,33.8527633262426,99.5982593062435,0.1128,1.0
2022-11-02,38.6958,38.6958,38.6958,38.6958,80,33.8011389300352,33.8011389300352,33.8011389300352,33.8011389300352,91.5846062586145,0.0,1.0
2022-11-03,38.482,38.482,38.482,38.482,35,33.6143826540765,33.6143826540765,33.6143826540765,33.6143826540765,40.0682652381439,0.0,1.0
2022-11-04,38.5383,38.5383,38.5383,38.5383,35,33.6635612244061,33.6635612244061,33.6635612244061,33.6635612244061,40.0682652381439,0.0,1.0
2022-11-07,38.4273,38.4273,38.4273,38.4273,0,33.5666016985342,33.5666016985342,33.5666016985342,33.5666016985342,0,0.0,1.0
2022-11-08,38.5418,38.5418,38.5418,38.5418,59,33.6666185067534,33.6666185067534,33.6666185067534,33.6666185067534,67.5436471157283,0.0,1.0
2022-11-09,38.4886,38.4886,38.4886,38.4886,59,33.6201478150743,33.6201478150743,33.6201478150743,33.6201478150743,67.5436471157282,0.0,1.0
2022-11-10,39.5725,39.5725,39.5725,39.5725,1,34.5669444825748,34.5669444825748,34.5669444825748,34.5669444825748,1.14480757823268,0.0,1.0
2022-11-11,39.64,39.83,39.64,39.67,3691,34.6259063564158,34.7918731124127,34.6259063564158,34.6521116336785,4225.48477125683,0.0,1.0
2022-11-14,39.4878,39.56,39.4878,39.56,845,34.4929582497698,34.5560256170486,34.4929582497698,34.5560256170486,967.362403606617,0.0,1.0
2022-11-15,39.9433,39.9433,39.9433,39.9433,845,34.8908417095414,34.8908417095414,34.8908417095414,34.8908417095414,967.362403606618,0.0,1.0
2022-11-16,40.2188,40.2188,40.2188,40.2188,0,35.131493505737,35.131493505737,35.131493505737,35.131493505737,0,0.0,1.0
2022-11-17,40.067,40.067,39.94,39.98,3219,34.9988948027879,34.9988948027879,34.8879591290425,34.9228994987261,3685.135594331,0.0,1.0
2022-11-18,40.041,40.041,40.041,40.041,3219,34.9761835624935,34.9761835624935,34.9761835624935,34.9761835624935,3685.13559433101,0.0,1.0
2022-11-21,40.0016,40.15,40.0016,40.15,125,34.9417672983552,35.0713960698813,34.9417672983552,35.0713960698813,143.100947279085,0.0,1.0
2022-11-22,40.2922,40.2922,40.1922,40.1922,400,35.1956090841064,35.1956090841064,35.1082581598974,35.1082581598974,457.923031293072,0.0,1.0
2022-11-23,40.5861,40.5861,40.5861,40.5861,400,35.4523334503564,35.4523334503564,35.4523334503564,35.4523334503564,457.923031293073,0.0,1.0
2022-11-25,40.69,40.69,40.61,40.63,3270,35.5430910606094,35.5430910606094,35.4732103212423,35.4906805060841,3743.52078082088,0.0,1.0
2022-11-28,40.4265,40.4465,40.4265,40.4465,102,35.3129213753189,35.3303915601607,35.3129213753189,35.3303915601607,116.770372979734,0.0,1.0
2022-11-29,40.2513,40.37,40.2513,40.33,101945,35.1598825561049,35.2635681031409,35.1598825561049,35.2286277334573,116707.408562931,0.0,1.0
2022-11-30,40.6248,40.6248,40.6248,40.6248,101945,35.4861382580252,35.4861382580252,35.4861382580252,35.4861382580252,116707.408562931,0.0,1.0
2022-12-01,40.9946,40.9946,40.9946,40.9946,0,35.9038503775923,35.9038503775923,35.9038503775923,35.9038503775923,0,0.1084,1.0
2022-12-02,41.1963,41.1963,40.941,40.941,1080,36.0805030738293,36.0805030738293,35.856906478146,35.856906478146,1233.13147571581,0.0,1.0
2022-12-05,40.9065,40.9065,40.9065,40.9065,44,35.8266907219726,35.8266907219726,35.8266907219726,35.8266907219726,50.2386897513849,0.0,1.0
2022-12-06,41.0174,41.0174,41.0174,41.0174,1,35.9238190512373,35.9238190512373,35.9238190512373,35.9238190512373,1.14178840344057,0.0,1.0
2022-12-07,41.4088,41.4088,41.4088,41.4088,1,36.2666146154772,36.2666146154772,36.2666146154772,36.2666146154772,1.14178840344057,0.0,1.0
2022-12-08,41.3153,41.3153,41.3153,41.3153,66,36.1847255371522,36.1847255371522,36.1847255371522,36.1847255371522,75.3580346270772,0.0,1.0
2022-12-09,41.0639,41.0639,41.0639,41.0639,5,35.964544635645,35.964544635645,35.964544635645,35.964544635645,5.70894201720282,0.0,1.0
2022-12-12,40.9956,40.9956,40.9956,40.9956,0,35.9047261966118,35.9047261966118,35.9047261966118,35.9047261966118,0,0.0,1.0
2022-12-13,41.285,41.74,41.27,41.74,729,36.1581882208607,36.5566858747421,36.1450509355679,36.5566858747421,832.363746108172,0.0,1.0
2022-12-14,41.343,41.343,41.343,41.343,729,36.2089857239929,36.2089857239929,36.2089857239929,36.2089857239929,832.363746108171,0.0,1.0
2022-12-15,41.3786,41.3786,41.3786,41.3786,0,36.2401648810877,36.2401648810877,36.2401648810877,36.2401648810877,0,0.0,1.0
2022-12-16,41.1381,41.1381,41.1381,41.1381,0,36.1142221060808,36.1142221060808,36.1142221060808,36.1142221060808,0,0.0967,1.0
2022-12-19,40.7949,40.8,40.7949,40.8,4414,35.8129344669627,35.8174116434181,35.8129344669627,35.8174116434181,5028.03501807741,0.0,1.0
2022-12-20,40.3824,40.42,40.3824,40.42,3324,35.4508099007149,35.483818103602,35.4508099007149,35.483818103602,3786.40425919559,0.0,1.0
2022-12-21,40.62,40.62,40.6,40.6,123,35.6593936508736,35.6593936508736,35.6418360961464,35.6418360961464,140.110626919692,0.0,1.0
2022-12-22,40.6389,40.66,40.569,40.59,20847,35.6759855400908,35.6945087603279,35.6146218863193,35.6330573187829,23747.0425967059,0.0,1.0
2022-12-23,40.5,40.5,40.47,40.47,17385,35.5540483225106,35.5540483225106,35.5277119904199,35.5277119904199,19803.4410487712,0.0,1.0
2022-12-27,40.0737,40.15,40.0737,40.15,18178,35.1798090435011,35.2467911147852,35.1798090435011,35.2467911147852,20706.7559036274,0.0,1.0
2022-12-28,39.9916,40.15,39.9916,40.02,32816,35.1077352813461,35.2467911147852,35.1077352813461,35.1326670090586,37381.0596178587,0.0,1.0
2022-12-29,40.2004,40.2004,40.14,40.14,3101,35.2910361526977,35.2910361526977,35.2380123374216,35.2380123374216,3532.3825534794,0.0,1.0
2022-12-30,40.0338,40.35,39.96,40.14,12231,35.1447817218204,35.4223666620569,35.0799943448771,35.2380123374216,13932.4640475996,0.0,1.0
2023-01-03,40.2561,40.26,40.2561,40.26,200,35.3399339426128,35.3433576657846,35.3399339426128,35.3433576657846,227.822157592996,0.0,1.0
2023-01-04,40.5148,40.5148,40.47,40.48,1095,35.5670409130087,35.5670409130087,35.5277119904199,35.5364907677834,1247.32631282165,0.0,1.0
2023-01-05,40.4852,40.4852,40.33,40.33,200,35.5410557320125,35.5410557320125,35.4048091073297,35.4048091073297,227.822157592996,0.0,1.0
2023-01-06,41.0554,41.0554,41.0554,41.0554,200,36.041621617284,36.041621617284,36.041621617284,36.041621617284,227.822157592996,0.0,1.0
2023-01-09,41.1624,41.1624,41.16,41.16,201,36.1355545350743,36.1355545350743,36.1334476285071,36.1334476285071,228.961268380961,0.0,1.0
2023-01-10,41.069,41.08,40.95,40.95,2400,36.0535607544985,36.0632174095984,35.9490933038718,35.9490933038718,2733.86589111595,0.0,1.0
2023-01-11,41.3244,41.3244,41.3244,41.3244,1,36.2777707283644,36.2777707283644,36.2777707283644,36.2777707283644,1.13911078796498,0.0,1.0
2023-01-12,41.7206,41.7206,41.7206,41.7206,1,36.6255858875095,36.6255858875095,36.6255858875095,36.6255858875095,1.13911078796498,0.0,1.0
2023-01-13,41.6109,41.77,41.6109,41.77,2178,36.529282699831,36.6689530476856,36.529282699831,36.6689530476856,2480.98329618773,0.0,1.0
2023-01-17,41.5031,41.6,41.5031,41.6,1101,36.4346474798516,36.5197138325047,36.4346474798516,36.5197138325047,1254.16097754944,0.0,1.0
2023-01-18,41.9368,41.9368,41.9368,41.9368,10,36.8153830541102,36.8153830541102,36.8153830541102,36.8153830541102,11.3911078796498,0.0,1.0
2023-01-19,41.8456,41.88,41.8456,41.87,1792,36.7353206045543,36.7655195986851,36.7353206045543,36.7567408213215,2041.28653203324,0.0,1.0
2023-01-20,41.6617,41.6617,41.5419,41.5419,150,36.573878888838,36.573878888838,36.4687091360223,36.4687091360223,170.866618194747,0.0,1.0
2023-01-23,41.575,41.58,41.575,41.58,101,36.4977668890958,36.5021562777776,36.4977668890958,36.5021562777776,115.050189584463,0.0,1.0
2023-01-24,41.7489,41.76,41.6617,41.67,927,36.6504298274485,36.6601742703221,36.573878888838,36.5811652740498,1055.95570044353,0.0,1.0
2023-01-25,41.7574,41.7574,41.6817,41.69,1084,36.6578917882075,36.6578917882075,36.5914364435652,36.598722828777,1234.79609415404,0.0,1.0
2023-01-26,41.7566,41.7566,41.72,41.72,101,36.6571894860184,36.6571894860184,36.6250591608677,36.6250591608677,115.050189584463,0.0,1.0
2023-01-27,41.658,41.6899,41.658,41.6899,250,36.5706307412135,36.5986350410033,36.5706307412135,36.5986350410033,284.777696991245,0.0,1.0
2023-01-30,41.5188,41.58,41.515,41.52,1517,36.4484301603124,36.5021562777776,36.4450942249143,36.4494836135961,1728.03106534287,0.0,1.0
2023-01-31,41.7656,41.7656,41.7656,41.7656,1517,36.6650903856457,36.6650903856457,36.6650903856457,36.6650903856457,1728.03106534287,0.0,1.0
2023-02-01,42.0021,42.0021,41.68,41.68,1912,36.99236320576,36.99236320576,36.7086811948945,36.7086811948945,2170.93497793878,0.1363,1.0
2023-02-02,42.0511,42.23,42.0511,42.23,400,37.0355188050535,37.1930807788003,37.0355188050535,37.1930807788003,454.170497476732,0.0,1.0
2023-02-03,41.6586,41.6586,41.65,41.652,522,36.689833647448,36.689833647448,36.6822593994087,36.6840208524411,592.692499207135,0.0,1.0
2023-02-06,41.395,41.41,41.395,41.41,131,36.4576741377797,36.4708850355226,36.4576741377797,36.4708850355226,148.74083792363,0.0,1.0
2023-02-07,41.3068,41.3068,41.28,41.28,113,36.3799940590515,36.3799940590515,36.3563905884176,36.3563905884176,128.303165537177,0.0,1.0
2023-02-08,41.32,41.34,41.23,41.23,393,36.3916196490653,36.4092341793891,36.312354262608,36.312354262608,446.222513770889,0.0,1.0
2023-02-09,41.0425,41.0425,41.0425,41.0425,14,36.1472180408219,36.1472180408219,36.1472180408219,36.1472180408219,15.8959674116856,0.0,1.0
2023-02-10,40.8231,40.8231,40.8231,40.8231,1,35.9539866431693,35.9539866431693,35.9539866431693,35.9539866431693,1.13542624369183,0.0,1.0
2023-02-13,40.9181,40.9181,40.9181,40.9181,1,36.0376556622076,36.0376556622076,36.0376556622076,36.0376556622076,1.13542624369183,0.0,1.0
2023-02-14,40.8622,40.8622,40.8622,40.8622,0,35.9884230499525,35.9884230499525,35.9884230499525,35.9884230499525,0,0.0,1.0
2023-02-15,40.697,40.697,40.697,40.697,11,35.8429270294775,35.8429270294775,35.8429270294775,35.8429270294775,12.4896886806101,0.0,1.0
2023-02-16,40.4417,40.77,40.4417,40.77,1015,35.6180775498936,35.9072200651595,35.6180775498936,35.9072200651595,1152.45763734721,0.0,1.0
2023-02-17,40.5759,40.5759,40.5759,40.5759,1015,35.7362710483666,35.7362710483666,35.7362710483666,35.7362710483666,1152.45763734721,0.0,1.0
2023-02-21,40.1302,40.1302,40.1302,40.1302,1,35.3437312400997,35.3437312400997,35.3437312400997,35.3437312400997,1.13542624369183,0.0,1.0
2023-02-22,40.2088,40.2088,40.2088,40.2088,1,35.4129563442724,35.4129563442724,35.4129563442724,35.4129563442724,1.13542624369183,0.0,1.0
2023-02-23,40.4404,40.4404,40.4404,40.4404,1,35.6169326054225,35.6169326054225,35.6169326054225,35.6169326054225,1.13542624369183,0.0,1.0
2023-02-24,40.2189,40.22,40.21,40.2184,651,35.421851682086,35.4228204812538,35.4140132160918,35.4214113188279,739.162484643381,0.0,1.0
2023-02-27,40.2192,40.2192,40.2192,40.2192,1,35.4221159000408,35.4221159000408,35.4221159000408,35.4221159000408,1.13542624369183,0.0,1.0
2023-02-28,40.2219,40.2219,40.2219,40.2219,1,35.4244938616345,35.4244938616345,35.4244938616345,35.4244938616345,1.13542624369183,0.0,1.0
2023-03-01,39.9143,39.9143,39.9143,39.9143,1,35.2555705158289,35.2555705158289,35.2555705158289,35.2555705158289,1.1321416563683,0.1158,1.0
2023-03-02,39.8838,39.94,39.79,39.94,1325,35.2286304241641,35.2782708553627,35.145778601274,35.2782708553627,1500.087694688,0.0,1.0
2023-03-03,40.3018,40.3018,40.28,40.28,1129,35.5978421722248,35.5978421722248,35.5785866312972,35.5785866312972,1278.18793003981,0.0,1.0
2023-03-06,40.1948,40.37,40.1948,40.37,200,35.5033310309748,35.6580819837504,35.5033310309748,35.6580819837504,226.428331273661,0.0,1.0
2023-03-07,40.1346,40.26,40.12,40.25,610,35.4501574730005,35.5609209974187,35.4372615602692,35.5520881804795,690.606410384665,0.0,1.0
2023-03-08,40.0357,40.27,40.035,40.27,389,35.3628009134713,35.569753814358,35.3621826162856,35.569753814358,440.403104327271,0.0,1.0
2023-03-09,40.0366,40.0366,40.0366,40.0366,1,35.3635958669959,35.3635958669959,35.3635958669959,35.3635958669959,1.1321416563683,0.0,1.0
2023-03-10,40.5166,40.5166,40.47,40.47,124886,35.7875710800799,35.7875710800799,35.7464101531429,35.7464101531429,141388.642897212,0.0,1.0
2023-03-13,40.5486,40.5486,40.5486,40.5486,124886,35.8158360942855,35.8158360942855,35.8158360942855,35.8158360942855,141388.642897212,0.0,1.0
2023-03-14,40.4397,40.67,40.4397,40.67,101,35.719646717817,35.9230664919279,35.719646717817,35.9230664919279,114.346307293199,0.0,1.0
2023-03-15,40.75,40.75,40.68,40.68,179,35.9937290274419,35.9937290274419,35.9318993088672,35.9318993088672,202.653356489927,0.0,1.0
2023-03-16,40.6742,40.6742,40.6742,40.6742,179,35.9267762750424,35.9267762750424,35.9267762750424,35.9267762750424,202.653356489926,0.0,1.0
2023-03-17,40.8701,40.8701,40.8701,40.8701,35,36.0998111588823,36.0998111588823,36.0998111588823,36.0998111588823,39.6249579728907,0.0,1.0
2023-03-20,40.7262,40.7262,40.7262,40.7262,35,35.9727069231265,35.9727069231265,35.9727069231265,35.9727069231265,39.6249579728906,0.0,1.0
2023-03-21,40.8748,40.8748,40.8748,40.8748,1,36.1039625828438,36.1039625828438,36.1039625828438,36.1039625828438,1.1321416563683,0.0,1.0
2023-03-22,41.1126,41.1126,41.1126,41.1126,1,36.3140069696591,36.3140069696591,36.3140069696591,36.3140069696591,1.1321416563683,0.0,1.0
2023-03-23,41.1956,41.1956,41.07,41.07,100,36.3873193502549,36.3873193502549,36.2763791694979,36.2763791694979,113.21416563683,0.0,1.0
2023-03-24,41.3189,41.3189,41.2799,41.28,490,36.4962279831158,36.4962279831158,36.4617799970528,36.4618683252222,554.749411620469,0.0,1.0
2023-03-27,40.8751,40.8751,40.8751,40.8751,1,36.1042275673519,36.1042275673519,36.1042275673519,36.1042275673519,1.13214165636831,0.0,1.0
2023-03-28,40.821,40.821,40.821,40.821,1,36.0564420277106,36.0564420277106,36.0564420277106,36.0564420277106,1.1321416563683,0.0,1.0
2023-03-29,40.9704,40.9704,40.8,40.8,4110,36.188404312783,36.188404312783,36.0378931121382,36.0378931121382,4653.10220767373,0.0,1.0
2023-03-30,41.0344,41.0344,41.0344,41.0344,4110,36.2449343411942,36.2449343411942,36.2449343411942,36.2449343411942,4653.10220767373,0.0,1.0
2023-03-31,41.3618,41.3618,41.3618,41.3618,0,36.5341207677852,36.5341207677852,36.5341207677852,36.5341207677852,0,0.0,1.0
2023-04-03,41.4424,41.4424,41.4424,41.4424,2,36.717931688291,36.717931688291,36.717931688291,36.717931688291,2.25733847711338,0.1275,1.0
2023-04-04,41.4904,41.4904,41.4904,41.4904,2,36.7604596480867,36.7604596480867,36.7604596480867,36.7604596480867,2.25733847711338,0.0,1.0
2023-04-05,41.6014,41.62,41.6014,41.62,301,36.8588055551143,36.8752851395351,36.8588055551143,36.8752851395351,339.729440805564,0.0,1.0
2023-04-06,41.5792,41.5792,41.5792,41.5792,1,36.8391363737088,36.8391363737088,36.8391363737088,36.8391363737088,1.12866923855669,0.0,1.0
2023-04-10,41.4009,41.4009,41.4009,41.4009,2,36.681162723051,36.681162723051,36.681162723051,36.681162723051,2.25733847711338,0.0,1.0
2023-04-11,41.3939,41.3939,41.3939,41.3939,181,36.6749607289141,36.6749607289141,36.6749607289141,36.6749607289141,204.289132178761,0.0,1.0
2023-04-12,41.3286,41.3286,41.32,41.32,103,36.6171049836087,36.6171049836087,36.6094853908119,36.6094853908119,116.252931571339,0.0,1.0
2023-04-13,41.3944,41.3944,41.3944,41.3944,103,36.6754037284953,36.6754037284953,36.6754037284953,36.6754037284953,116.252931571339,0.0,1.0
2023-04-14,41.284,41.284,41.239,41.239,396,36.5775894209651,36.5775894209651,36.5377194586567,36.5377194586567,446.95301846845,0.0,1.0
2023-04-17,41.0692,41.08,41.0692,41.079,240,36.3872768008793,36.3968455918333,36.3872768008793,36.3959595926709,270.880617253606,0.0,1.0
2023-04-18,41.1791,41.1791,41.1791,41.1791,2,36.4846481088283,36.4846481088283,36.4846481088283,36.4846481088283,2.25733847711338,0.0,1.0
2023-04-19,41.0079,41.0079,41.0079,41.0079,4,36.3329650522235,36.3329650522235,36.3329650522235,36.3329650522235,4.51467695422677,0.0,1.0
2023-04-20,41.1477,41.1477,41.1477,41.1477,4,36.4568277351286,36.4568277351286,36.4568277351286,36.4568277351286,4.51467695422676,0.0,1.0
2023-04-21,41.1634,41.1634,41.1634,41.1634,31,36.4707379219784,36.4707379219784,36.4707379219784,36.4707379219784,34.9887463952574,0.0,1.0
2023-04-24,41.3365,41.3365,41.3124,41.3124,1952,36.6241043769917,36.6241043769917,36.6027517971776,36.6027517971776,2203.16235366266,0.0,1.0
2023-04-25,41.5127,41.56,41.5,41.56,200,36.7802174294085,36.8221251897905,36.7689652400459,36.8221251897905,225.733847711338,0.0,1.0
2023-04-26,41.375,41.48,41.33,41.48,6364,36.6582153447445,36.7512452567976,36.618345382436,36.7512452567976,7182.85103417479,0.0,1.0
2023-04-27,41.1948,41.25,41.1948,41.25,1100,36.4985582956781,36.5474654494432,36.4985582956781,36.5474654494432,1241.53616241236,0.0,1.0
2023-04-28,41.4816,41.4816,41.44,41.46,949,36.7526628554575,36.7526628554575,36.7158052903012,36.7335252735494,1071.1071073903,0.0,1.0
2023-05-01,40.8043,40.8043,40.8043,40.8043,949,36.2715653102685,36.2715653102685,36.2715653102685,36.2715653102685,1067.59331638322,0.1343,1.0
2023-05-02,41.201,41.201,41.201,41.201,0,36.6241979974751,36.6241979974751,36.6241979974751,36.6241979974751,0,0.0,1.0
2023-05-03,41.2558,41.2558,41.2558,41.2558,113,36.6729105542155,36.6729105542155,36.6729105542155,36.6729105542155,127.121227345947,0.0,1.0
2023-05-04,41.1995,41.29,41.1995,41.29,102,36.6228646245716,36.7033114564148,36.6228646245716,36.7033114564148,114.746594595456,0.0,1.0
2023-05-05,41.046,41.046,41.046,41.046,25,36.4864161307823,36.4864161307823,36.4864161307823,36.4864161307823,28.1241653420236,0.0,1.0
2023-05-08,40.7974,40.7974,40.7974,40.7974,98,36.2654317949125,36.2654317949125,36.2654317949125,36.2654317949125,110.246728140733,0.0,1.0
2023-05-09,40.7855,40.8,40.7855,40.8,171,36.2548537032115,36.2677429746118,36.2548537032115,36.2677429746118,192.369290939442,0.0,1.0
2023-05-10,41.0577,41.0577,41.0577,41.0577,19,36.4968164394294,36.4968164394294,36.4968164394294,36.4968164394294,21.374365659938,0.0,1.0
2023-05-11,41.1901,41.1901,41.1901,41.1901,0,36.6145088210431,36.6145088210431,36.6145088210431,36.6145088210431,0,0.0,1.0
2023-05-12,40.9826,41.08,40.9826,41.08,203,36.4300589027286,36.5166392499278,36.4300589027286,36.5166392499278,228.368222577232,0.0,1.0
2023-05-15,40.77,40.77,40.77,40.77,300,36.2410755165423,36.2410755165423,36.2410755165423,36.2410755165423,337.489984104284,0.0,1.0
2023-05-16,40.6246,40.83,40.6246,40.83,1700,36.1118272364318,36.2944104326814,36.1118272364318,36.2944104326814,1912.44324325761,0.0,1.0
2023-05-17,40.5984,40.5984,40.5984,40.5984,55,36.0885376563843,36.0885376563843,36.0885376563843,36.0885376563843,61.8731637524521,0.0,1.0
2023-05-18,40.4848,40.51,40.4848,40.51,753,35.9875568818276,36.009957546606,35.9875568818276,36.009957546606,847.099860101752,0.0,1.0
2023-05-19,40.423,40.423,40.423,40.423,753,35.9326219182043,35.9326219182043,35.9326219182043,35.9326219182043,847.099860101752,0.0,1.0
2023-05-22,40.402,40.402,40.402,40.402,325,35.9139546975556,35.9139546975556,35.9139546975556,35.9139546975556,365.614149446307,0.0,1.0
2023-05-23,40.4884,40.4884,40.4884,40.4884,325,35.9907569767959,35.9907569767959,35.9907569767959,35.9907569767959,365.614149446308,0.0,1.0
2023-05-24,40.3766,40.38,40.3766,40.38,350,35.8913762497233,35.8943985616379,35.8913762497233,35.8943985616379,393.738314788332,0.0,1.0
2023-05-25,40.2311,40.32,40.2311,40.31,774,35.7620390780859,35.8410636454987,35.7620390780859,35.8321744928089,870.724158989053,0.0,1.0
2023-05-26,40.3754,40.3754,40.3754,40.3754,4,35.8903095514006,35.8903095514006,35.8903095514006,35.8903095514006,4.49986645472378,0.0,1.0
2023-05-30,40.5982,40.5982,40.36,40.36,925,36.0883598733305,36.0883598733305,35.8766202562582,35.8766202562582,1040.59411765488,0.0,1.0
2023-05-31,40.7428,40.7428,40.69,40.69,315,36.2168970212259,36.2168970212259,36.1699622950234,36.1699622950234,354.364483309498,0.0,1.0
2023-06-01,40.7198,40.82,40.7198,40.82,13339,36.3234779619772,36.4128598472466,36.3234779619772,36.4128598472466,14953.4527714712,0.1429,1.0
2023-06-02,40.6089,40.6288,40.6089,40.6288,166,36.2245513045284,36.2423027967127,36.2245513045284,36.2423027967127,186.091398160598,0.0,1.0
2023-06-05,40.5313,40.5313,40.5313,40.5313,49,36.1553294053578,36.1553294053578,36.1553294053578,36.1553294053578,54.9305934329475,0.0,1.0
2023-06-06,40.5739,40.5739,40.44,40.54,9113,36.193330087119,36.193330087119,36.0738866296583,36.163090107971,10215.9693460092,0.0,1.0
2023-06-07,40.2675,40.43,40.2675,40.43,1424,35.9200106295689,36.064966281827,35.9200106295689,36.064966281827,1596.3503071126,0.0,1.0
2023-06-08,40.5063,40.5063,40.3997,40.3997,116,36.1330285357796,36.1330285357796,36.0379376278983,36.0379376278983,130.03977220861,0.0,1.0
2023-06-09,40.4039,40.4039,40.4039,40.4039,2,36.0416841739874,36.0416841739874,36.0416841739874,36.0416841739874,2.24206503807949,0.0,1.0
2023-06-12,40.5027,40.5027,40.3159,40.3159,1311,36.1298172105603,36.1298172105603,35.9631851130722,35.9631851130722,1469.67363246111,0.0,1.0
2023-06-13,40.366,40.48,40.366,40.48,23349,36.0078760557069,36.1095680209834,36.0078760557069,36.1095680209834,26174.988287059,0.0,1.0
2023-06-14,40.4711,40.4711,40.44,40.44,100,36.1016289114135,36.1016289114135,36.0738866296583,36.0738866296583,112.103251903975,0.0,1.0
2023-06-15,40.7379,40.7379,40.58,40.58,196,36.3396237915518,36.3396237915518,36.1987714992961,36.1987714992961,219.72237373179,0.0,1.0
2023-06-16,40.6752,40.6752,40.6752,40.6752,1,36.2836932106498,36.2836932106498,36.2836932106498,36.2836932106498,1.12103251903974,0.0,1.0
2023-06-20,40.8079,40.8079,40.8079,40.8079,10,36.4020662263707,36.4020662263707,36.4020662263707,36.4020662263707,11.2103251903975,0.0,1.0
2023-06-21,40.73,40.78,40.57,40.64,23452,36.3325767167651,36.3771784559215,36.1898511514648,36.2522935862837,26290.4546365201,0.0,1.0
2023-06-22,40.5728,40.58,40.56,40.56,5550,36.1923488488575,36.1987714992961,36.1809308036335,36.1809308036335,6221.73048067059,0.0,1.0
2023-06-23,40.6707,40.6707,40.6707,40.6707,5550,36.2796790541257,36.2796790541257,36.2796790541257,36.2796790541257,6221.73048067058,0.0,1.0
2023-06-26,40.7095,40.7095,40.7095,40.7095,80,36.314290003711,36.314290003711,36.314290003711,36.314290003711,89.6826015231797,0.0,1.0
2023-06-27,40.6315,40.6315,40.61,40.61,600,36.2447112906271,36.2447112906271,36.2255325427899,36.2255325427899,672.619511423847,0.0,1.0
2023-06-28,40.7888,40.7888,40.7888,40.7888,600,36.385028362013,36.385028362013,36.385028362013,36.385028362013,672.619511423847,0.0,1.0
2023-06-29,40.5385,40.5385,40.4784,40.53,3624,36.1617520557963,36.1617520557963,36.1081407653304,36.1541697601397,4062.62184900004,0.0,1.0
2023-06-30,40.7665,40.7665,40.7665,40.7665,1,36.3651359863493,36.3651359863493,36.3651359863493,36.3651359863493,1.12103251903974,0.0,1.0
2023-07-03,40.5797,40.69,40.5797,40.69,846,36.322853537629,36.421582969961,36.322853537629,36.421582969961,945.146728751227,0.1394,1.0
2023-07-05,40.3084,40.4,40.3084,40.4,1615,36.0800131478588,36.1620042267492,36.0800131478588,36.1620042267492,1804.26946446008,0.0,1.0
2023-07-06,39.9986,39.9986,39.9986,39.9986,53,35.8027114421794,35.8027114421794,35.8027114421794,35.8027114421794,59.2113198863062,0.0,1.0
2023-07-07,39.97,40.09,39.97,40.09,200,35.7771116075041,35.8845235012469,35.7771116075041,35.8845235012469,223.438942967193,0.0,1.0
2023-07-10,40.16,40.16,39.9,39.9,629,35.9471804392635,35.9471804392635,35.7144546694874,35.7144546694874,702.715475631823,0.0,1.0
2023-07-11,40.2958,40.2958,40.26,40.26,500,36.0687348990158,36.0687348990158,36.0366903507159,36.0366903507159,558.597357417983,0.0,1.0
2023-07-12,40.6182,40.6182,40.6182,40.6182,500,36.3573148535382,36.3573148535382,36.3573148535382,36.3573148535382,558.597357417982,0.0,1.0
2023-07-13,40.8498,40.87,40.63,40.63,3870,36.5646198084618,36.5827008105752,36.3678770230896,36.3678770230896,4323.54354641519,0.0,1.0
2023-07-14,40.5891,40.71,40.5891,40.71,301,36.3312674693056,36.4394849522514,36.3312674693056,36.4394849522514,336.275609165625,0.0,1.0
2023-07-17,40.6394,40.6607,40.6,40.6,758,36.3762909547661,36.3953565659054,36.3410240496539,36.3410240496539,846.833593845661,0.0,1.0
2023-07-18,40.7481,40.7481,40.7481,40.7481,2,36.4735882285148,36.4735882285148,36.4735882285148,36.4735882285148,2.23438942967193,0.0,1.0
2023-07-19,40.9186,40.9332,40.9186,40.9332,233,36.626202627541,36.6392710746131,36.626202627541,36.6392710746131,260.30636855678,0.0,1.0
2023-07-20,40.6756,40.6756,40.6756,40.6756,233,36.4086935427118,36.4086935427118,36.4086935427118,36.4086935427118,260.30636855678,0.0,1.0
2023-07-21,40.7576,40.76,40.7576,40.76,118,36.4820916701028,36.4842399079776,36.4820916701028,36.4842399079776,131.828976350644,0.0,1.0
2023-07-24,40.7155,40.76,40.7155,40.76,201,36.4444079973813,36.4842399079776,36.4444079973813,36.4842399079776,224.556137682029,0.0,1.0
2023-07-25,40.6565,40.6565,40.6565,40.6565,33,36.3915971496244,36.3915971496244,36.3915971496244,36.3915971496244,36.8674255895869,0.0,1.0
2023-07-26,40.8149,40.8149,40.7,40.73,5815,36.533380849365,36.533380849365,36.4305339611062,36.4573869345419,6496.48726677113,0.0,1.0
2023-07-27,40.4175,40.4175,40.4175,40.4175,5815,36.1776684612533,36.1776684612533,36.1776684612533,36.1776684612533,6496.48726677114,0.0,1.0
2023-07-28,40.6409,40.6409,40.6409,40.6409,89,36.3776336034379,36.3776336034379,36.3776336034379,36.3776336034379,99.4303296204008,0.0,1.0
2023-07-31,40.7206,40.7206,40.7206,40.7206,1,36.4489730028654,36.4489730028654,36.4489730028654,36.4489730028654,1.11719471483596,0.0,1.0
2023-08-01,40.33,40.37,40.27,40.37,30620,36.2314639180362,36.2673989182029,36.1775614177862,36.2673989182029,34083.7621906097,0.1476,1.0
2023-08-02,40.057,40.057,40.057,40.057,30620,35.9862075418987,35.9862075418987,35.9862075418987,35.9862075418987,34083.7621906097,0.0,1.0
2023-08-03,39.6702,39.7501,39.66,39.75,3644,35.6387160902871,35.71049625312,35.6295526652446,35.7104064156196,4056.21258728222,0.0,1.0
2023-08-04,40.1363,40.1363,40.1363,40.1363,3644,36.0574486797291,36.0574486797291,36.0574486797291,36.0574486797291,4056.21258728222,0.0,1.0
2023-08-07,40.0398,40.0398,40.0398,40.0398,4,35.9707554918271,35.9707554918271,35.9707554918271,35.9707554918271,4.45248363038663,0.0,1.0
2023-08-08,40.179,40.18,40.17,40.18,1590,36.095809292407,36.0967076674112,36.0877239173695,36.0967076674112,1769.86224307869,0.0,1.0
2023-08-09,40.1957,40.1957,40.1957,40.1957,1,36.1108121549766,36.1108121549766,36.1108121549766,36.1108121549766,1.11312090759666,0.0,1.0
2023-08-10,39.9606,39.968,39.9606,39.968,209,35.8996041914971,35.9062521665279,35.8996041914971,35.9062521665279,232.642269687701,0.0,1.0
2023-08-11,39.8524,39.8524,39.8524,39.8524,209,35.8024000160463,35.8024000160463,35.8024000160463,35.8024000160463,232.642269687701,0.0,1.0
2023-08-14,39.8264,39.91,39.8264,39.91,200,35.7790422659379,35.8541464162862,35.7790422659379,35.8541464162862,222.624181519332,0.0,1.0
2023-08-15,39.6767,39.6767,39.6767,39.6767,200,35.6445555278142,35.6445555278142,35.6445555278142,35.6445555278142,222.624181519332,0.0,1.0
2023-08-16,39.5204,39.71,39.5204,39.71,3233,35.504139514663,35.6744714154529,35.504139514663,35.6744714154529,3598.71989425999,0.0,1.0
2023-08-17,39.4321,39.4321,39.4321,39.4321,3233,35.4248130017951,35.4248130017951,35.4248130017951,35.4248130017951,3598.71989425999,0.0,1.0
2023-08-18,39.57,39.57,39.54,39.54,2548,35.5486989148696,35.5486989148696,35.5217476647446,35.5217476647446,2836.23207255629,0.0,1.0
2023-08-21,39.3701,39.3701,39.3701,39.3701,0,35.3691137515367,35.3691137515367,35.3691137515367,35.3691137515367,0,0.0,1.0
2023-08-22,39.45,39.45,39.4498,39.4498,261,35.4408939143696,35.4408939143696,35.4407142393688,35.4407142393688,290.524556882728,0.0,1.0
2023-08-23,39.9102,39.9102,39.9102,39.9102,261,35.8543260912871,35.8543260912871,35.8543260912871,35.8543260912871,290.524556882728,0.0,1.0
2023-08-24,39.7983,39.8199,39.7983,39.8199,235,35.7537979283208,35.7732028284108,35.7537979283208,35.7732028284108,261.583413285215,0.0,1.0
2023-08-25,39.8011,39.805,39.8011,39.805,125,35.7563133783325,35.7598170408488,35.7563133783325,35.7598170408488,139.140113449582,0.0,1.0
2023-08-28,39.9141,39.9141,39.8899,39.89,200,35.8578297538033,35.8578297538033,35.8360890787025,35.8361789162029,222.624181519332,0.0,1.0
2023-08-29,40.1761,40.1761,40.0727,40.08,687,36.093204004895,36.093204004895,36.0003120294641,36.0068701669946,764.714063518903,0.0,1.0
2023-08-30,40.1203,40.16,40.1203,40.16,609,36.0430746796625,36.0787401673279,36.0430746796625,36.0787401673279,677.890632726364,0.0,1.0
2023-08-31,40.2,40.2,40.2,40.2,1,36.1146751674945,36.1146751674945,36.1146751674945,36.1146751674945,1.11312090759666,0.0,1.0
2023-09-01,39.828,39.828,39.8,39.8,200,35.91316965406,35.91316965406,35.88792186983,35.88792186983,221.801642036335,0.1477,1.0
2023-09-05,39.5901,39.65,39.5901,39.65,1627,35.6986536587627,35.7526658828834,35.6986536587627,35.7526658828834,1804.35635796559,0.0,1.0
2023-09-06,39.5517,39.5517,39.5517,39.5517,364,35.6640281261044,35.6640281261044,35.6640281261044,35.6640281261044,403.67898850613,0.0,1.0
2023-09-07,39.7008,39.7008,39.7008,39.7008,364,35.7984725771293,35.7984725771293,35.7984725771293,35.7984725771293,403.67898850613,0.0,1.0
2023-09-08,39.7369,39.7369,39.7369,39.7369,94,35.8310241846544,35.8310241846544,35.8310241846544,35.8310241846544,104.246771757078,0.0,1.0
2023-09-11,39.6541,39.6541,39.6541,39.6541,191,35.7563628798599,35.7563628798599,35.7563628798599,35.7563628798599,211.8205681447,0.0,1.0
2023-09-12,39.65,39.65,39.65,39.65,191,35.7526658828834,35.7526658828834,35.7526658828834,35.7526658828834,211.8205681447,0.0,1.0
2023-09-13,39.7131,39.7131,39.68,39.68,5375,35.8095635680589,35.8095635680589,35.7797170802727,35.7797170802727,5960.91912972652,0.0,1.0
2023-09-14,39.68,39.68,39.68,39.68,100,35.7797170802727,35.7797170802727,35.7797170802727,35.7797170802727,110.900821018168,0.0,1.0
2023-09-15,39.6176,39.6176,39.59,39.59,590,35.7234505897029,35.7234505897029,35.6985634881047,35.6985634881047,654.31484400719,0.0,1.0
2023-09-18,39.6825,39.6825,39.6825,39.6825,105,35.7819713467218,35.7819713467218,35.7819713467218,35.7819713467218,116.445862069076,0.0,1.0
2023-09-19,39.5699,39.5699,39.5699,39.5699,105,35.6804391858539,35.6804391858539,35.6804391858539,35.6804391858539,116.445862069076,0.0,1.0
2023-09-20,39.5847,39.5847,39.5847,39.5847,0,35.6937844432326,35.6937844432326,35.6937844432326,35.6937844432326,0,0.0,1.0
2023-09-21,39.2873,39.32,39.2873,39.29,6549,35.4256169064465,35.4551027116009,35.4256169064465,35.4280515142115,7262.8947684798,0.0,1.0
2023-09-22,39.4838,39.4838,39.41,39.41,20589,35.6028022493465,35.6028022493465,35.5362563037688,35.5362563037688,22833.3700394306,0.0,1.0
2023-09-25,39.1849,39.1849,39.17,39.17,25329,35.333282152691,35.333282152691,35.3198467246543,35.3198467246543,28090.0689556917,0.0,1.0
2023-09-26,39.0557,39.15,39.0557,39.15,255400,35.216781662601,35.3018125930614,35.216781662601,35.3018125930614,283240.6968804,0.0,1.0
2023-09-27,38.9044,38.95,38.9044,38.95,424,35.0803534571008,35.1214712771326,35.0803534571008,35.1214712771326,470.219481117031,0.0,1.0
2023-09-28,38.9727,38.9727,38.91,38.91,1002,35.1419400164905,35.1419400164905,35.0854030139468,35.0854030139468,1111.22622660204,0.0,1.0
2023-09-29,38.931,38.931,38.931,38.931,1,35.1043388521193,35.1043388521193,35.1043388521193,35.1043388521193,1.10900821018168,0.0,1.0
2023-10-02,38.4163,38.56,38.4163,38.56,226,34.8330171457176,34.9633135189717,34.8330171457176,34.9633135189717,249.248687349708,0.213802,1.0
2023-10-03,37.9871,38.13,37.97,38.12,24223,34.4438508033332,34.5734217966388,34.4283458069335,34.5643545472822,26714.8272286371,0.0,1.0
2023-10-04,38.3788,38.3788,38.3788,38.3788,95,34.7990149606305,34.7990149606305,34.7990149606305,34.7990149606305,104.772678310718,0.0,1.0
2023-10-05,38.31,38.31,38.28,38.28,678,34.7366322850572,34.7366322850572,34.7094305369875,34.7094305369875,747.746062049124,0.0,1.0
2023-10-06,38.255,38.255,38.255,38.255,99,34.686762413596,34.686762413596,34.686762413596,34.686762413596,109.184159502748,0.0,1.0
2023-10-09,38.6234,38.6234,38.4064,38.4064,16036,35.0207998798924,35.0207998798924,34.8240405688546,34.8240405688546,17685.6280988492,0.0,1.0
2023-10-10,38.61,38.61,38.61,38.61,2,35.0086497657546,35.0086497657546,35.0086497657546,35.0086497657546,2.20574059601512,0.0,1.0
2023-10-11,38.7964,38.7964,38.7964,38.7964,2,35.1776632937612,35.1776632937612,35.1776632937612,35.1776632937612,2.20574059601512,0.0,1.0
2023-10-12,38.4625,38.48,38.4506,38.4506,4450,34.874907837745,34.8907755241191,34.8641178110107,34.8641178110107,4907.77282613364,0.0,1.0
2023-10-13,38.6428,38.65,38.6428,38.65,101,35.0383903436442,35.0449187631809,35.0383903436442,35.0449187631809,111.389900098763,0.0,1.0
2023-10-16,38.4236,38.4236,38.4236,38.4236,13,34.8396362377479,34.8396362377479,34.8396362377479,34.8396362377479,14.3373138740983,0.0,1.0
2023-10-17,38.1578,38.1578,38.1578,38.1578,13,34.5986287498501,34.5986287498501,34.5986287498501,34.5986287498501,14.3373138740982,0.0,1.0
2023-10-18,37.8858,38.05,37.8858,38.05,977,34.3519995673511,34.5008838017861,34.3519995673511,34.5008838017861,1077.50428115338,0.0,1.0
2023-10-19,37.7023,37.7023,37.7023,37.7023,977,34.1856155416578,34.1856155416578,34.1856155416578,34.1856155416578,1077.50428115339,0.0,1.0
2023-10-20,37.8385,37.8385,37.8385,37.8385,0,34.3091114778945,34.3091114778945,34.3091114778945,34.3091114778945,0,0.0,1.0
2023-10-23,38.0452,38.0452,38.0452,38.0452,36,34.496531522095,34.496531522095,34.496531522095,34.496531522095,39.7033307282721,0.0,1.0
2023-10-24,38.2198,38.2198,38.2198,38.2198,36,34.6548456958608,34.6548456958608,34.6548456958608,34.6548456958608,39.7033307282721,0.0,1.0
2023-10-25,37.9443,38.03,37.9443,38.03,449,34.4050429760871,34.482749303073,34.4050429760871,34.482749303073,495.188763805393,0.0,1.0
2023-10-26,38.1678,38.1678,38.13,38.13,12784,34.6076959992066,34.6076959992066,34.5734217966388,34.5734217966388,14099.0938897286,0.0,1.0
2023-10-27,38.106,38.16,38.106,38.16,357,34.551660398183,34.6006235447085,34.551660398183,34.6006235447085,393.724696388698,0.0,1.0
2023-10-30,38.0152,38.02,38.0152,38.02,243,34.4693297740252,34.4736820537164,34.4693297740252,34.4736820537164,267.997482415837,0.0,1.0
2023-10-31,38.0106,38.0106,38.0106,38.0106,243,34.4651588393212,34.4651588393212,34.4651588393212,34.4651588393212,267.997482415837,0.0,1.0
2023-11-01,38.2792,38.2792,38.1742,38.1742,505,34.8397405111156,34.8397405111156,34.7441749623667,34.7441749623667,554.854764025365,0.144515,1.0
2023-11-02,38.7262,38.7262,38.52,38.52,1062,35.2465767043607,35.2465767043607,35.0589041695796,35.0589041695796,1166.84308791077,0.0,1.0
2023-11-03,38.8791,38.8791,38.8791,38.8791,61,35.3857383463007,35.3857383463007,35.3857383463007,35.3857383463007,67.0220606050441,0.0,1.0
2023-11-06,38.6834,38.6834,38.6834,38.6834,0,35.2076223663945,35.2076223663945,35.2076223663945,35.2076223663945,0,0.0,1.0
2023-11-07,38.9429,38.9429,38.86,38.86,1241,35.4438057940166,35.4438057940166,35.3683545179092,35.3683545179092,1363.5143805059,0.0,1.0
2023-11-08,39.0957,39.0957,39.0957,39.0957,99,35.5828764211483,35.5828764211483,35.5828764211483,35.5828764211483,108.773508195072,0.0,1.0
2023-11-09,38.7862,38.7862,38.7862,38.7862,38,35.30118558936,35.30118558936,35.30118558936,35.30118558936,41.7514475900276,0.0,1.0
2023-11-10,38.9495,38.95,38.9495,38.95,1371,35.4498127713666,35.4502678454082,35.4498127713666,35.4502678454082,1506.34828015599,0.0,1.0
2023-11-13,38.9324,38.9324,38.9324,38.9324,0,35.4342492391418,35.4342492391418,35.4342492391418,35.4342492391418,0,0.0,1.0
2023-11-14,39.4509,39.52,39.4509,39.52,3231,35.9061610203444,35.969052252902,35.9061610203444,35.969052252902,3549.97176745734,0.0,1.0
2023-11-15,39.2663,39.2663,39.2663,39.2663,23,35.7381476841631,35.7381476841631,35.7381476841631,35.7381476841631,25.2706130150167,0.0,1.0
2023-11-16,39.5337,39.5337,39.5337,39.5337,23,35.9815212816435,35.9815212816435,35.9815212816435,35.9815212816435,25.2706130150167,0.0,1.0
2023-11-17,39.62,39.62,39.62,39.62,1,36.0600670612342,36.0600670612342,36.0600670612342,36.0600670612342,1.09872230500073,0.0,1.0
2023-11-20,39.7576,39.7576,39.72,39.72,1706,36.1853034374994,36.1853034374994,36.1510818695665,36.1510818695665,1874.42025233124,0.0,1.0
2023-11-21,39.7565,39.7565,39.7565,39.7565,1706,36.1843022746078,36.1843022746078,36.1843022746078,36.1843022746078,1874.42025233123,0.0,1.0
2023-11-22,39.8811,39.8811,39.86,39.86,16065,36.2977067257897,36.2977067257897,36.2785026012316,36.2785026012316,17650.9738298367,0.0,1.0
2023-11-24,39.7319,39.7319,39.7319,39.7319,16065,36.161912631758,36.161912631758,36.161912631758,36.161912631758,17650.9738298367,0.0,1.0
2023-11-27,39.9822,39.9822,39.9822,39.9822,75,36.3897226970136,36.3897226970136,36.3897226970136,36.3897226970136,82.4041728750544,0.0,1.0
2023-11-28,40.1279,40.1279,40.1279,40.1279,72,36.5223312727537,36.5223312727537,36.5223312727537,36.5223312727537,79.1080059600522,0.0,1.0
2023-11-29,40.399,40.399,40.33,40.33,289,36.7690724181424,36.7690724181424,36.7062722003932,36.7062722003932,317.53074614521,0.0,1.0
2023-11-30,40.2352,40.2352,40.2352,40.2352,289,36.6199901620942,36.6199901620942,36.6199901620942,36.6199901620942,317.530746145209,0.0,1.0
2023-12-01,40.4619,40.4619,40.4619,40.4619,2,36.9608733846294,36.9608733846294,36.9608733846294,36.9608733846294,2.18944501548638,0.147836,1.0
2023-12-04,40.3406,40.3406,40.3406,40.3406,41,36.8500690491544,36.8500690491544,36.8500690491544,36.8500690491544,44.8836228174708,0.0,1.0
2023-12-05,40.5834,40.61,40.37,40.37,1237,37.0718604148043,37.0961588098879,36.8769251700363,36.8769251700363,1354.17174207832,0.0,1.0
2023-12-06,40.7119,40.7119,40.7119,40.7119,1237,37.1892417594748,37.1892417594748,37.1892417594748,37.1892417594748,1354.17174207833,0.0,1.0
2023-12-07,40.738,40.738,40.738,40.738,2,37.2130834178087,37.2130834178087,37.2130834178087,37.2130834178087,2.18944501548638,0.0,1.0
2023-12-08,40.5468,40.5468,40.5468,40.5468,103,37.0384272847269,37.0384272847269,37.0384272847269,37.0384272847269,112.756418297548,0.0,1.0
2023-12-11,40.5256,40.5256,40.5256,40.5256,3,37.01906164654,37.01906164654,37.01906164654,37.01906164654,3.28416752322957,0.0,1.0
2023-12-12,40.7147,40.7147,40.7147,40.7147,2,37.1917994852731,37.1917994852731,37.1917994852731,37.1917994852731,2.18944501548638,0.0,1.0
2023-12-13,41.3001,41.3001,40.89,40.89,107,37.7265468718111,37.7265468718111,37.3519313897147,37.3519313897147,117.135308328521,0.0,1.0
2023-12-14,41.6664,41.75,41.63,41.75,5508,38.0611522146346,38.1375185991829,38.0279017792571,38.1375185991829,6029.73157264948,0.0,1.0
2023-12-15,41.4742,41.4742,41.44,41.44,315,38.0269243626128,38.0269243626128,37.9955670172462,37.9955670172462,343.555867822026,0.15473,1.0
2023-12-18,41.33,41.33,41.33,41.33,43,37.8947100584649,37.8947100584649,37.8947100584649,37.8947100584649,46.8981025915783,0.0,1.0
2023-12-19,41.3771,41.49,41.3771,41.49,4999,37.9378951744522,38.0414110894196,37.9378951744522,38.0414110894196,5452.17708965813,0.0,1.0
2023-12-20,41.4826,41.4826,41.47,41.47,374,38.0346261667379,38.0346261667379,38.0230734605502,38.0230734605502,407.904427191866,0.0,1.0
2023-12-21,41.4772,41.48,41.43,41.43,648,38.0296750069432,38.0322422749849,37.9863982028116,37.9863982028116,706.743499519597,0.0,1.0
2023-12-22,41.43,41.5294,41.43,41.5294,104,37.9863982028116,38.0775362182921,37.9863982028116,38.0775362182921,113.427969058701,0.0,1.0
2023-12-26,41.49,41.54,41.44,41.54,36251,38.0414110894196,38.0872551615929,37.9955670172462,38.0872551615929,39537.2817917977,0.0,1.0
2023-12-27,41.8065,41.8065,41.8065,41.8065,47,38.3316040662767,38.3316040662767,38.3316040662767,38.3316040662767,51.2607167861436,0.0,1.0
2023-12-28,41.7155,41.7155,41.7155,41.7155,270,38.2481678549212,38.2481678549212,38.2481678549212,38.2481678549212,294.476458133166,0.0,1.0
2023-12-29,41.6154,41.63,41.6154,41.63,463,38.1563880224302,38.1697744915048,38.1563880224302,38.1697744915048,504.972593020947,0.0,1.0
2024-01-02,41.375,41.375,41.375,41.375,2,37.9359697234209,37.9359697234209,37.9359697234209,37.9359697234209,2.18130709728271,0.0,1.0
2024-01-03,41.3188,41.32,41.3188,41.32,1021,37.8844409862981,37.8855412440303,37.8844409862981,37.8855412440303,1113.55727316282,0.0,1.0
2024-01-04,41.14,41.184,41.14,41.184,376,37.7205025842063,37.7608453677188,37.7205025842063,37.7608453677188,410.085734289149,0.0,1.0
2024-01-05,40.9835,40.9835,40.9835,40.9835,54,37.5770106383038,37.5770106383038,37.5770106383038,37.5770106383038,58.8952916266332,0.0,1.0
2024-01-08,41.2079,41.2079,41.2079,41.2079,40,37.7827588342177,37.7827588342177,37.7827588342177,37.7827588342177,43.6261419456542,0.0,1.0
2024-01-09,41.2849,41.2849,41.2742,41.2742,1001,37.8533587053646,37.8533587053646,37.8435480739195,37.8435480739195,1091.74420219,0.0,1.0
2024-01-10,41.2356,41.2356,41.2356,41.2356,33,37.8081564502017,37.8081564502017,37.8081564502017,37.8081564502017,35.9915671051647,0.0,1.0
2024-01-11,41.435,41.435,41.435,41.435,135,37.9909826100289,37.9909826100289,37.9909826100289,37.9909826100289,147.238229066583,0.0,1.0
2024-01-12,41.5517,41.5517,41.5517,41.5517,3,38.0979826744814,38.0979826744814,38.0979826744814,38.0979826744814,3.27196064592406,0.0,1.0
2024-01-16,41.229,41.38,41.229,41.38,252,37.8021050326748,37.9405541306383,37.8021050326748,37.9405541306383,274.844694257621,0.0,1.0
2024-01-17,41.1543,41.1543,41.1543,41.1543,7,37.7336139888479,37.7336139888479,37.7336139888479,37.7336139888479,7.63457484048948,0.0,1.0
2024-01-18,41.0614,41.0614,41.0614,41.0614,2,37.6484357027499,37.6484357027499,37.6484357027499,37.6484357027499,2.18130709728271,0.0,1.0
2024-01-19,41.0998,41.0998,41.0998,41.0998,2,37.683643950179,37.683643950179,37.683643950179,37.683643950179,2.18130709728271,0.0,1.0
2024-01-22,41.2,41.227,41.2,41.227,304,37.7755154708143,37.8002712697879,37.7755154708143,37.8002712697879,331.558678786972,0.0,1.0
2024-01-23,41.0987,41.0987,41.0987,41.0987,3,37.6826353805912,37.6826353805912,37.6826353805912,37.6826353805912,3.27196064592406,0.0,1.0
2024-01-24,41.02,41.08,41.02,41.08,12248,37.6104768109904,37.6654896975983,37.6104768109904,37.6654896975983,13358.3246637593,0.0,1.0
2024-01-25,41.2426,41.26,41.22,41.22,878,37.814574620306,37.8305283574223,37.7938530996836,37.7938530996836,957.593815707108,0.0,1.0
2024-01-26,41.1841,41.1841,41.1841,41.1841,96,37.7609370558632,37.7609370558632,37.7609370558632,37.7609370558632,104.70274066957,0.0,1.0
2024-01-29,41.3231,41.3231,41.3231,41.3231,18,37.888383576505,37.888383576505,37.888383576505,37.888383576505,19.6317638755444,0.0,1.0
2024-01-30,41.4042,41.4042,41.4042,41.4042,2,37.9627426615701,37.9627426615701,37.9627426615701,37.9627426615701,2.18130709728271,0.0,1.0
2024-01-31,41.4697,41.59,41.4697,41.59,144914,38.0227983961172,38.1330992337662,38.0227983961172,38.1330992337662,158050.968347813,0.0,1.0
2024-02-01,41.65,41.65,41.65,41.65,103,38.3062458761947,38.3062458761947,38.3062458761947,38.3062458761947,111.990875166025,0.128843,1.0
2024-02-02,41.3381,41.3381,41.2,41.2,10511,38.0193858980726,38.0193858980726,37.8923728715299,37.8923728715299,11428.5057171854,0.0,1.0
2024-02-05,41.003,41.0199,41.003,41.0199,230,37.7111884672656,37.7267316978852,37.7111884672656,37.7267316978852,250.076711535785,0.0,1.0
2024-02-06,41.2038,41.2038,41.2038,41.2038,2,37.8958677991249,37.8958677991249,37.8958677991249,37.8958677991249,2.17458010031117,0.0,1.0
2024-02-07,41.1115,41.17,41.1115,41.12,578,37.8109778472792,37.8647813378856,37.8109778472792,37.8187954484784,628.453648989929,0.0,1.0
2024-02-08,40.915,40.915,40.915,40.915,87,37.6302533019089,37.6302533019089,37.6302533019089,37.6302533019089,94.5942343635361,0.0,1.0
2024-02-09,40.8833,40.8833,40.8833,40.8833,87,37.6010982480248,37.6010982480248,37.6010982480248,37.6010982480248,94.594234363536,0.0,1.0
2024-02-12,40.8981,40.8981,40.8981,40.8981,5,37.6147100712893,37.6147100712893,37.6147100712893,37.6147100712893,5.43645025077793,0.0,1.0
2024-02-13,40.56,40.5604,40.56,40.5604,847,37.3037534871178,37.3041213742331,37.3037534871178,37.3041213742331,920.934672481783,0.0,1.0
2024-02-14,40.6996,40.6996,40.69,40.69,638,37.4321460903427,37.4321460903427,37.4233167995765,37.4233167995765,693.691051999265,0.0,1.0
2024-02-15,40.8017,40.8017,40.8017,40.8017,2,37.5260492765122,37.5260492765122,37.5260492765122,37.5260492765122,2.17458010031118,0.0,1.0
2024-02-16,40.6962,40.6962,40.6962,40.6962,6,37.429019049863,37.429019049863,37.429019049863,37.429019049863,6.52374030093353,0.0,1.0
2024-02-20,40.8106,40.8164,40.81,40.81,2055,37.5342347648267,37.5395691279979,37.5336829341538,37.5336829341538,2234.38105306973,0.0,1.0
2024-02-21,40.7314,40.7493,40.7314,40.7493,502,37.4613931160057,37.4778560644135,37.4613931160057,37.4778560644135,545.819605178105,0.0,1.0
2024-02-22,40.7484,40.7484,40.7484,40.7484,2,37.4770283184041,37.4770283184041,37.4770283184041,37.4770283184041,2.17458010031118,0.0,1.0
2024-02-23,40.8795,40.91,40.82,40.82,2546,37.5976033204298,37.6256547129682,37.5428801120352,37.5428801120352,2768.24046769613,0.0,1.0
2024-02-26,40.7607,40.7607,40.7607,40.7607,0,37.4883408471983,37.4883408471983,37.4883408471983,37.4883408471983,0,0.0,1.0
2024-02-27,40.7112,40.72,40.7112,40.72,107947,37.4428148166852,37.4509083332209,37.4428148166852,37.4509083332209,117369.699044145,0.0,1.0
2024-02-28,40.7348,40.7348,40.69,40.69,8774,37.4645201564854,37.4645201564854,37.4233167995765,37.4233167995765,9539.88290006512,0.0,1.0
2024-02-29,40.7742,40.84,40.7742,40.84,841,37.5007570373383,37.5612744677981,37.5007570373383,37.5612744677981,914.410932180848,0.0,1.0
2024-03-01,40.8587,40.8587,40.8587,40.8587,21,37.6991401642409,37.6991401642409,37.6991401642409,37.6991401642409,22.7600071583032,0.1312,1.0
2024-03-04,40.781,40.781,40.781,40.781,13,37.6274486226412,37.6274486226412,37.6274486226412,37.6274486226412,14.0895282408544,0.0,1.0
2024-03-05,40.9734,40.9734,40.9734,40.9734,113,37.8049705351739,37.8049705351739,37.8049705351739,37.8049705351739,122.470514708965,0.0,1.0
2024-03-06,41.056,41.1485,41.056,41.1485,330,37.8811831649826,37.9665302383156,37.8811831649826,37.9665302383156,357.657255344765,0.0,1.0
2024-03-07,41.1343,41.1343,41.0501,41.0501,822,37.9534283092202,37.9534283092202,37.8757394057105,37.8757394057105,890.891708767869,0.0,1.0
2024-03-08,41.2072,41.2146,41.13,41.13,1182,38.0206910297172,38.0275187955839,37.949460823649,37.949460823649,1281.06326005307,0.0,1.0
2024-03-11,41.199,41.199,41.199,41.199,4,38.0131251270001,38.0131251270001,38.0131251270001,38.0131251270001,4.33523945872443,0.0,1.0
2024-03-12,41.076,41.076,41.076,41.076,20,37.8996365862438,37.8996365862438,37.8996365862438,37.8996365862438,21.6761972936221,0.0,1.0
2024-03-13,41.0497,41.1097,41.0497,41.1097,171,37.8753703372853,37.9307306010689,37.8753703372853,37.9307306010689,185.331486860469,0.0,1.0
2024-03-14,40.7799,40.7799,40.7799,40.7799,82,37.6264336844718,37.6264336844718,37.6264336844718,37.6264336844718,88.8724089038507,0.0,1.0
2024-03-15,40.8588,40.8588,40.81,40.84,2193,37.6992324313472,37.6992324313472,37.6542060834699,37.6818862153617,2376.79503324567,0.0,1.0
2024-03-18,40.7557,40.77,40.7557,40.77,1154,37.6041050447457,37.6172992409475,37.6041050447457,37.6172992409475,1250.716583842,0.0,1.0
2024-03-19,40.8728,40.88,40.8728,40.88,738,37.71214982623,37.7187930578841,37.71214982623,37.7187930578841,799.851680134658,0.0,1.0
2024-03-20,40.9326,40.9326,40.92,40.92,19574,37.767325555801,37.767325555801,37.7556999004065,37.7556999004065,21214.494291268,0.0,1.0
2024-03-21,40.9769,40.9769,40.9769,40.9769,66,37.8081998838946,37.8081998838946,37.8081998838946,37.8081998838946,71.531451068953,0.0,1.0
2024-03-22,41.1214,41.1214,41.1214,41.1214,66,37.9415258525067,37.9415258525067,37.9415258525067,37.9415258525067,71.531451068953,0.0,1.0
2024-03-25,40.973,41.1,40.973,41.1,3042,37.8046014667486,37.9217806917572,37.8046014667486,37.9217806917572,3296.94960835993,0.0,1.0
2024-03-26,40.9802,40.99,40.9802,40.99,1074,37.8112446984027,37.8202868748207,37.8112446984027,37.8202868748207,1164.01179466751,0.0,1.0
2024-03-27,41.142,41.142,41.07,41.09,1146,37.9605328764057,37.9605328764057,37.8941005598654,37.9125539811266,1242.04610492455,0.0,1.0
2024-03-28,41.1232,41.19,41.07,41.16,1796,37.9431866604202,38.0048210874326,37.8941005598654,37.9771409555408,1946.52251696727,0.0,1.0
2024-04-01,40.6825,41.0,40.6825,41.0,3305,37.6868972419052,37.981018544045,37.6868972419052,37.981018544045,3567.70316316979,0.162931,1.0
2024-04-02,40.6267,40.6267,40.58,40.59,580,37.635206002033,37.635206002033,37.5919446955451,37.6012083586046,626.102219255214,0.0,1.0
2024-04-03,40.633,40.64,40.5,40.5,929,37.6410421097605,37.6475266739022,37.5178353910689,37.5178353910689,1002.84303739326,0.0,1.0
2024-04-04,40.6914,40.72,40.67,40.72,1175,37.6951419020281,37.7216359783784,37.6753176630808,37.7216359783784,1268.39673728427,0.0,1.0
2024-04-05,40.5478,40.61,40.52,40.61,678,37.5621157004934,37.6197356847236,37.5363627171879,37.6197356847236,731.891904577646,0.0,1.0
2024-04-08,40.5826,40.5826,40.5826,40.5826,2,37.5943532479405,37.5943532479405,37.5943532479405,37.5943532479405,2.15897316984556,0.0,1.0
2024-04-09,40.7177,40.7177,40.71,40.71,300,37.7195053358747,37.7195053358747,37.7123723153189,37.7123723153189,323.845975476834,0.0,1.0
2024-04-10,40.2177,40.2177,40.2177,40.2177,90,37.2563221828985,37.2563221828985,37.2563221828985,37.2563221828985,97.1537926430504,0.0,1.0
2024-04-11,40.1656,40.1656,40.1,40.1,250,37.2080584983584,37.2080584983584,37.1472888686879,37.1472888686879,269.871646230695,0.0,1.0
2024-04-12,40.2883,40.36,40.2883,40.36,806,37.3217236440988,37.3881441082355,37.3217236440988,37.3881441082355,870.066187447761,0.0,1.0
2024-04-15,39.8978,39.93,39.8978,39.93,162,36.9599776016244,36.989806596676,36.9599776016244,36.989806596676,174.876826757491,0.0,1.0
2024-04-16,39.8065,39.82,39.78,39.81,1424,36.8754003578909,36.8879063030213,36.8508516507832,36.8786426399618,1537.18889693004,0.0,1.0
2024-04-17,39.9579,39.9767,39.9,39.92,1051,37.0156522166121,37.033067903164,36.9620156074975,36.9805429336165,1134.54040075384,0.0,1.0
2024-04-18,39.8886,39.8886,39.8886,39.8886,3,36.9514550316096,36.9514550316096,36.9514550316096,36.9514550316096,3.23845975476835,0.0,1.0
2024-04-19,39.9408,39.9408,39.9408,39.9408,3,36.9998113527803,36.9998113527803,36.9998113527803,36.9998113527803,3.23845975476835,0.0,1.0
2024-04-22,39.9724,39.9724,39.91,39.91,800,37.0290845280484,37.0290845280484,36.971279270557,36.971279270557,863.589267938226,0.0,1.0
2024-04-23,40.0303,40.14,40.03,40.14,2900,37.0827211371631,37.184343520926,37.0824432272713,37.184343520926,3130.51109627606,0.0,1.0
2024-04-24,39.9492,39.9492,39.9492,39.9492,0,37.0075928297503,37.0075928297503,37.0075928297503,37.0075928297503,0,0.0,1.0
2024-04-25,39.8477,39.8477,39.8477,39.8477,1,36.9135666496962,36.9135666496962,36.9135666496962,36.9135666496962,1.07948658492278,0.0,1.0
2024-04-26,39.985,39.985,39.985,39.985,1,37.0407567435034,37.0407567435034,37.0407567435034,37.0407567435034,1.07948658492278,0.0,1.0
2024-04-29,40.15,40.27,40.01,40.1658,20132,37.1936071839856,37.3047711406998,37.0639159011522,37.2082437716196,21732.2239276654,0.0,1.0
2024-04-30,39.84,39.98,39.84,39.96,9902,36.9064336291403,37.0361249119737,36.9064336291403,37.0175975858546,10689.0761639054,0.0,1.0
2024-05-01,39.9,39.9,39.8,39.83,3200,37.1077107946324,37.1077107946324,37.0147090131923,37.0426095476243,3440.79430570718,0.157276,1.0
2024-05-02,40.1292,40.1292,40.1292,40.1292,1,37.3208708776933,37.3208708776933,37.3208708776933,37.3208708776933,1.07524822053349,0.0,1.0
2024-05-03,40.3807,40.3807,40.3807,40.3807,86,37.5547703580154,37.5547703580154,37.5547703580154,37.5547703580154,92.4713469658803,0.0,1.0
2024-05-06,40.4757,40.49,40.43,40.47,2737,37.6431220503836,37.6564213051295,37.6006202362654,37.6378209488415,2942.95437960017,0.0,1.0
2024-05-07,40.4763,40.6,40.4763,40.5627,351,37.6436800610722,37.7587232647137,37.6436800610722,37.7240336002365,377.412125407256,0.0,1.0
2024-05-08,40.3884,40.3884,40.3884,40.3884,6,37.5619314951863,37.5619314951863,37.5619314951863,37.5619314951863,6.45148932320095,0.0,1.0
2024-05-09,40.4464,40.4464,40.4464,40.4464,3,37.6158725284216,37.6158725284216,37.6158725284216,37.6158725284216,3.22574466160048,0.0,1.0
2024-05-10,40.3318,40.3318,40.3318,40.3318,84,37.5092924868911,37.5092924868911,37.5092924868911,37.5092924868911,90.3208505248135,0.0,1.0
2024-05-13,40.3453,40.3453,40.3453,40.3453,1,37.5218477273856,37.5218477273856,37.5218477273856,37.5218477273856,1.07524822053349,0.0,1.0
2024-05-14,40.4523,40.4523,40.4523,40.4523,1,37.6213596335266,37.6213596335266,37.6213596335266,37.6213596335266,1.07524822053349,0.0,1.0
2024-05-15,40.7631,40.7631,40.7631,40.7631,95,37.9104091702426,37.9104091702426,37.9104091702426,37.9104091702426,102.148580950682,0.0,1.0
2024-05-16,40.6752,40.68,40.6752,40.68,958,37.8286606043567,37.8331246898659,37.8286606043567,37.8331246898659,1030.08779527109,0.0,1.0
2024-05-17,40.6188,40.6188,40.6188,40.6188,1,37.7762075996245,37.7762075996245,37.7762075996245,37.7762075996245,1.07524822053349,0.0,1.0
2024-05-20,40.5887,40.5887,40.5887,40.5887,101,37.748214063411,37.748214063411,37.748214063411,37.748214063411,108.600070273883,0.0,1.0
2024-05-21,40.6623,40.6623,40.65,40.65,402,37.8166633745509,37.8166633745509,37.8052241554338,37.8052241554338,432.249784654464,0.0,1.0
2024-05-22,40.5571,40.62,40.47,40.62,4081,37.7188255004759,37.7773236210017,37.6378209488415,37.7773236210017,4388.08798799718,0.0,1.0
2024-05-23,40.4456,40.4456,40.4456,40.4456,1,37.6151285141701,37.6151285141701,37.6151285141701,37.6151285141701,1.07524822053349,0.0,1.0
2024-05-24,40.5487,40.5487,40.5487,40.5487,88,37.7110133508349,37.7110133508349,37.7110133508349,37.7110133508349,94.6218434069473,0.0,1.0
2024-05-28,40.3414,40.3414,40.3414,40.3414,2,37.5182206579094,37.5182206579094,37.5182206579094,37.5182206579094,2.15049644106698,0.0,1.0
2024-05-29,40.146,40.15,40.11,40.14,5364,37.3364951769753,37.3402152482329,37.3030145356568,37.3309150700889,5767.63145494165,0.0,1.0
2024-05-30,40.3508,40.36,40.33,40.36,2800,37.5269628253648,37.5355189892573,37.5076184548252,37.5355189892573,3010.69501749378,0.0,1.0
2024-05-31,40.5644,40.5644,40.49,40.49,35293,37.725614630521,37.725614630521,37.6564213051295,37.6564213051295,37948.7354472886,0.0,1.0
2024-06-03,40.616,40.616,40.616,40.616,18,37.9194963743072,37.9194963743072,37.9194963743072,37.9194963743072,19.2800028983338,0.156871,1.0
2024-06-04,40.735,40.735,40.735,40.735,82,38.030595942668,38.030595942668,38.030595942668,38.030595942668,87.8311243146317,0.0,1.0
2024-06-05,40.8222,40.8416,40.78,40.79,2932,38.1120067188114,38.1301187492836,38.0726083844851,38.0819444826667,3140.49824988415,0.0,1.0
2024-06-06,40.8286,40.8286,40.82,40.82,597,38.1179818216476,38.1179818216476,38.1099527772114,38.1099527772114,639.453429461404,0.0,1.0
2024-06-07,40.5484,40.5484,40.48,40.48,186,37.8563843505997,37.8563843505997,37.7925254390377,37.7925254390377,199.226696616116,0.0,1.0
2024-06-10,40.4648,40.4648,40.4648,40.4648,3,37.7783345698017,37.7783345698017,37.7783345698017,37.7783345698017,3.21333381638896,0.0,1.0
2024-06-11,40.5851,40.5851,40.46,40.46,2752,37.8906478309261,37.8906478309261,37.7738532426745,37.7738532426745,2947.69822090081,0.0,1.0
2024-06-12,40.809,40.96,40.809,40.96,928,38.0996830692117,38.2406581517535,38.0996830692117,38.2406581517535,993.991260536319,0.0,1.0
2024-06-13,40.9855,40.9855,40.9855,40.9855,62,38.2644652021166,38.2644652021166,38.2644652021166,38.2644652021166,66.4088988720386,0.0,1.0
2024-06-14,40.9953,40.9953,40.95,40.97,2602,38.2736145783345,38.2736145783345,38.231322053572,38.2499942499351,2787.03153008136,0.0,1.0
2024-06-17,40.8461,40.8461,40.8461,40.8461,0,38.1343199934653,38.1343199934653,38.1343199934653,38.1343199934653,0,0.0,1.0
2024-06-18,41.0,41.0,41.0,41.0,6,38.2780025444799,38.2780025444799,38.2780025444799,38.2780025444799,6.42666763277792,0.0,1.0
2024-06-20,40.8871,40.92,40.83,40.83,2153,38.1725979960098,38.2033137590272,38.119288875393,38.119288875393,2306.10256889515,0.0,1.0
2024-06-21,40.9016,40.9016,40.86,40.88,2806,38.1861353383731,38.1861353383731,38.1472971699377,38.1659693663009,3005.53822959581,0.0,1.0
2024-06-24,40.9162,40.93,40.91,40.93,669,38.1997660417182,38.2126498572088,38.1939776608456,38.2126498572088,716.57344105474,0.0,1.0
2024-06-25,40.86,40.9647,40.86,40.9647,742,38.1472971699377,38.2450461178989,38.1472971699377,38.2450461178989,794.764563920205,0.0,1.0
2024-06-26,40.6804,40.71,40.6804,40.71,662,37.9796208465965,38.007255697214,37.9796208465965,38.007255697214,709.075662149833,0.0,1.0
2024-06-27,40.7337,40.7337,40.73,40.73,415,38.0293822499044,38.0293822499044,38.0259278935772,38.0259278935772,444.511177933807,0.0,1.0
2024-06-28,40.5655,40.6158,40.5655,40.6158,695,37.8723490784902,37.9193096523435,37.8723490784902,37.9193096523435,744.42233413011,0.0,1.0
2024-07-01,40.1957,40.1957,40.1957,40.1957,68,37.6776904977944,37.6776904977944,37.6776904977944,37.6776904977944,72.5444570483959,0.161299,1.0
2024-07-02,40.3697,40.54,40.33,40.54,2619,37.8407904847735,38.0004222536387,37.8035774417674,38.0004222536387,2794.02842661395,0.0,1.0
2024-07-03,40.6142,40.6142,40.54,40.54,406,38.0699740871666,38.0699740871666,38.0004222536387,38.0004222536387,433.133081788952,0.0,1.0
2024-07-05,40.79,40.94,40.76,40.94,4942,38.2347613153903,38.3753647524413,38.2066406279801,38.3753647524413,5272.27509901724,0.0,1.0
2024-07-08,40.8297,40.8297,40.8164,40.8164,130,38.2719743583965,38.2719743583965,38.2595075203113,38.2595075203113,138.687932592521,0.0,1.0
2024-07-09,40.7597,40.7637,40.7597,40.7637,275,38.206359421106,38.210108846094,38.206359421106,38.210108846094,293.378318945719,0.0,1.0
2024-07-10,40.8248,40.8248,40.78,40.81,2631,38.2673813127861,38.2673813127861,38.2253877529202,38.2535084403304,2806.8303896225,0.0,1.0
2024-07-11,41.033,41.16,41.033,41.16,1909,38.4625388834129,38.5815831267827,38.4625388834129,38.5815831267827,2036.57894860864,0.0,1.0
2024-07-12,41.1595,41.1595,41.1595,41.1595,1909,38.5811144486592,38.5811144486592,38.5811144486592,38.5811144486592,2036.57894860864,0.0,1.0
2024-07-15,41.002,41.11,41.002,41.11,154,38.4334808397557,38.5347153144324,38.4334808397557,38.5347153144324,164.291858609602,0.0,1.0
2024-07-16,41.1677,41.1677,41.09,41.12,1839,38.5888007698846,38.5888007698846,38.5159681894922,38.5440888769024,1961.90083105882,0.0,1.0
2024-07-17,41.1941,41.1941,41.1941,41.1941,49,38.6135469748056,38.6135469748056,38.6135469748056,38.6135469748056,52.2746822848735,0.0,1.0
2024-07-18,41.0644,41.16,41.0644,41.16,355,38.4919718695689,38.5815831267827,38.4919718695689,38.5815831267827,378.724739002654,0.0,1.0
2024-07-19,40.9323,40.9323,40.9323,40.9323,3,38.3681471093393,38.3681471093393,38.3681471093393,38.3681471093393,3.20049075213511,0.0,1.0
2024-07-22,40.92,40.92,40.91,40.91,180,38.3566176275011,38.3566176275011,38.3472440650311,38.3472440650311,192.029445128107,0.0,1.0
2024-07-23,40.9033,40.98,40.9033,40.98,3903,38.3409637781761,38.4128590023215,38.3409637781761,38.4128590023215,4163.83846852778,0.0,1.0
2024-07-24,40.7375,40.7375,40.7375,40.7375,95,38.1855501124225,38.1855501124225,38.1855501124225,38.1855501124225,101.348873817612,0.0,1.0
2024-07-25,40.8303,40.8303,40.8303,40.8303,20,38.2725367721447,38.2725367721447,38.2725367721447,38.2725367721447,21.3366050142341,0.0,1.0
2024-07-26,41.0177,41.0177,41.0177,41.0177,20,38.4481973328337,38.4481973328337,38.4481973328337,38.4481973328337,21.3366050142341,0.0,1.0
2024-07-29,41.0891,41.0891,41.0891,41.0891,3,38.5151245688699,38.5151245688699,38.5151245688699,38.5151245688699,3.20049075213511,0.0,1.0
2024-07-30,41.1186,41.1186,41.1186,41.1186,3,38.5427765781566,38.5427765781566,38.5427765781566,38.5427765781566,3.20049075213511,0.0,1.0
2024-07-31,41.3178,41.3178,41.3178,41.3178,0,38.7294979425603,38.7294979425603,38.7294979425603,38.7294979425603,0,0.0,1.0
2024-08-01,41.2825,41.49,41.2825,41.49,2592,38.8541972561683,39.049491773958,38.8541972561683,39.049491773958,2753.99435727661,0.168333,1.0
2024-08-02,41.6645,41.6645,41.6645,41.6645,3,39.2137274045812,39.2137274045812,39.2137274045812,39.2137274045812,3.18749346907016,0.0,1.0
2024-08-05,41.5627,41.5627,41.5627,41.5627,38,39.1179154435643,39.1179154435643,39.1179154435643,39.1179154435643,40.3749172748887,0.0,1.0
2024-08-06,41.3633,41.3633,41.3633,41.3633,91,38.9302444708064,38.9302444708064,38.9302444708064,38.9302444708064,96.6873018951281,0.0,1.0
2024-08-07,41.1911,41.3699,41.1911,41.36,911,38.7681735505009,38.9364562482397,38.7681735505009,38.9271385820897,967.935516774304,0.0,1.0
2024-08-08,41.1801,41.1801,41.1801,41.1801,9,38.757820588112,38.757820588112,38.757820588112,38.757820588112,9.56248040721048,0.0,1.0
2024-08-09,41.3646,41.3646,41.3646,41.3646,1,38.9314680027251,38.9314680027251,38.9314680027251,38.9314680027251,1.06249782302339,0.0,1.0
2024-08-12,41.4267,41.4267,41.4267,41.4267,3,38.9899151813022,38.9899151813022,38.9899151813022,38.9899151813022,3.18749346907015,0.0,1.0
2024-08-13,41.6518,41.6518,41.6518,41.6518,25,39.2017744389141,39.2017744389141,39.2017744389141,39.2017744389141,26.5624455755846,0.0,1.0
2024-08-14,41.8094,41.8094,41.8094,41.8094,2,39.3501041545944,39.3501041545944,39.3501041545944,39.3501041545944,2.12499564604677,0.0,1.0
2024-08-15,41.6817,41.6817,41.6817,41.6817,2,39.2299156730438,39.2299156730438,39.2299156730438,39.2299156730438,2.12499564604677,0.0,1.0
2024-08-16,41.8046,41.8046,41.8046,41.8046,3,39.3455864982792,39.3455864982792,39.3455864982792,39.3455864982792,3.18749346907016,0.0,1.0
2024-08-19,41.8685,41.89,41.8685,41.89,133,39.4057277979745,39.4259631335527,39.4057277979745,39.4259631335527,141.31221046211,0.0,1.0
2024-08-20,41.9811,42.04,41.93,41.93,1041,39.5117044857004,39.5671398934007,39.4636102695122,39.4636102695122,1106.06023376734,0.0,1.0
2024-08-21,42.0788,42.1,42.0788,42.09,1577,39.6036576152814,39.6236105973399,39.6036576152814,39.61419881335,1675.55906690788,0.0,1.0
2024-08-22,41.91,41.91,41.85,41.89,1271,39.4447867015324,39.4447867015324,39.3883159975932,39.4259631335527,1350.43473306272,0.0,1.0
2024-08-23,42.11,42.11,42.08,42.08,203,39.6330223813298,39.6330223813298,39.6047870293602,39.6047870293602,215.687058073747,0.0,1.0
2024-08-26,42.07,42.1198,42.07,42.1198,2050,39.5953752453703,39.6422459296398,39.5953752453703,39.6422459296398,2178.12053719794,0.0,1.0
2024-08-27,42.0475,42.05,42.02,42.05,918,39.5741987313931,39.5765516773906,39.548316325421,39.5765516773906,975.373001535468,0.0,1.0
2024-08-28,41.9908,41.9908,41.9908,41.9908,3,39.5208339161706,39.5208339161706,39.5208339161706,39.5208339161706,3.18749346907015,0.0,1.0
2024-08-29,41.946,41.946,41.9136,41.9136,251,39.4786691238959,39.4786691238959,39.4481749437688,39.4481749437688,266.68695357887,0.0,1.0
2024-08-30,41.849,42.11,41.83,42.11,7446,39.3873748191942,39.6330223813298,39.3694924296135,39.6330223813298,7911.35879023214,0.0,1.0
2024-09-03,41.8077,41.8077,41.8077,41.8077,66,39.505185884109,39.505185884109,39.505185884109,39.505185884109,69.8467337451495,0.166474,1.0
2024-09-04,42.0167,42.08,41.931,41.975,9087,39.7026754338756,39.7624892544509,39.6216952692106,39.6632720165299,9616.62529609355,0.0,1.0
2024-09-05,42.1707,42.1707,42.04,42.12,10154,39.8481940494932,39.8481940494932,39.7246922114334,39.8002862974684,10745.8141583068,0.0,1.0
2024-09-06,42.1731,42.309,42.1731,42.309,249,39.8504618720742,39.9788773257263,39.8504618720742,39.9788773257263,263.512677311246,0.0,1.0
2024-09-09,42.2825,42.36,42.1792,42.1792,5767,39.9538367847272,40.0270685555737,39.8562259211344,39.8562259211344,6103.12293194359,0.0,1.0
2024-09-10,42.3755,42.39,42.3,42.3,1454,40.041714909743,40.0554163378368,39.9703729910474,39.9703729910474,1538.74471008253,0.0,1.0
2024-09-11,42.3814,42.39,42.315,42.39,969,40.0472899735881,40.0554163378368,39.9845468821789,40.0554163378368,1025.47704544015,0.0,1.0
2024-09-12,42.3351,42.3351,42.26,42.28,525,40.0035398962953,40.0035398962953,39.9325759480298,39.9514744695386,555.599018427325,0.0,1.0
2024-09-13,42.461,42.4899,42.4,42.4,1000,40.122506089193,40.1498144527731,40.0648655985912,40.0648655985912,1058.28384462348,0.0,1.0
2024-09-16,42.57,42.59,42.5,42.59,2127,40.2255030314158,40.2444015529245,40.1593582061351,40.2444015529245,2250.96973751413,0.0,1.0
2024-09-17,42.6389,42.69,42.6,42.61,14485,40.2906084380135,40.3388941604684,40.2538508136789,40.2633000744333,15329.2414893711,0.0,1.0
2024-09-18,42.4897,42.72,42.4897,42.59,5915,40.149625467558,40.3672419427315,40.149625467558,40.2444015529245,6259.74894094787,0.0,1.0
2024-09-19,42.5038,42.5038,42.5038,42.5038,96,40.1629489252217,40.1629489252217,40.1629489252217,40.1629489252217,101.595249083854,0.0,1.0
2024-09-20,42.53,42.568,42.44,42.44,6310,40.1877059883982,40.2236131792649,40.1026626416087,40.1026626416087,6677.77105957414,0.0,1.0
2024-09-23,42.4736,42.53,42.39,42.39,1607,40.1344121577435,40.1877059883982,40.0554163378368,40.0554163378368,1700.66213830993,0.0,1.0
2024-09-24,42.58,42.65,42.52,42.56,12199,40.2349522921701,40.3010971174508,40.1782567276438,40.2160537706614,12910.0046205618,0.0,1.0
2024-09-25,42.3852,42.6,42.3852,42.6,4967,40.0508806926747,40.2538508136789,40.0508806926747,40.2538508136789,5256.49585624481,0.0,1.0
2024-09-26,42.3961,42.63,42.385,42.385,4275,40.061180386897,40.2821985959421,40.0506917074596,40.0506917074596,4524.16343576537,0.0,1.0
2024-09-27,42.4958,42.4958,42.4958,42.4958,97,40.1553895166182,40.1553895166182,40.1553895166182,40.1553895166182,102.653532928477,0.0,1.0
2024-09-30,42.43,42.49,42.42,42.47,800,40.0932133808544,40.1499089453807,40.0837641201,40.1310104238719,846.627075698781,0.0,1.0
2024-10-01,42.4284,42.47,42.39,42.47,1578,40.2445414019837,40.2840001824779,40.2081179122967,40.2840001824779,1663.62972138875,0.161748,1.0
2024-10-02,42.3475,42.399,42.3,42.3,2931,40.1678054562629,40.2166546676921,40.1227503583427,40.1227503583427,3090.04988174297,0.0,1.0
2024-10-03,42.17,42.319,42.17,42.2399,18866,39.9994416692982,40.1407723975108,39.9994416692982,40.0657438028691,19889.7581265653,0.0,1.0
2024-10-04,41.935,41.97,41.935,41.95,296,39.7765375006407,39.809735993845,39.7765375006407,39.7907654262997,312.062355849854,0.0,1.0
2024-10-07,41.74,41.8499,41.74,41.84,3528,39.5915744670739,39.6958177357354,39.5915744670739,39.6864273048005,3719.44591702123,0.0,1.0
2024-10-08,41.8059,41.8059,41.78,41.78,450,39.6540824871357,39.6540824871357,39.6295156021645,39.6295156021645,474.419122069035,0.0,1.0
2024-10-09,41.77,41.79,41.74,41.79,6234,39.6200303183919,39.6390008859372,39.5915744670739,39.6390008859372,6572.28623772969,0.0,1.0
2024-10-10,41.7636,41.819,41.67,41.69,3150,39.6139597367774,39.6665082088779,39.5251774806653,39.5441480482106,3320.93385448324,0.0,1.0
2024-10-11,41.7701,41.8198,41.75,41.75,6433,39.6201251712296,39.6672670315797,39.6010597508466,39.6010597508466,6782.08491615577,0.0,1.0
2024-10-14,41.7595,41.7595,41.66,41.66,136,39.6100707704306,39.6100707704306,39.5156921968927,39.5156921968927,143.380001336419,0.0,1.0
2024-10-15,41.97,42.02,41.9,41.9,6938,39.809735993845,39.8571624127083,39.7433390074364,39.7433390074364,7314.48859758881,0.0,1.0
2024-10-16,42.05,42.119,42.03,42.03,2379,39.8856182640263,39.9510667220576,39.866647696481,39.866647696481,2508.09575867163,0.0,1.0
2024-10-17,41.81,41.86,41.81,41.83,1613,39.6579714534825,39.7053978723458,39.6579714534825,39.6769420210278,1700.52898643856,0.0,1.0
2024-10-18,41.77,41.84,41.77,41.82,6220,39.6200303183919,39.6864273048005,39.6200303183919,39.6674567372552,6557.52653170976,0.0,1.0
2024-10-21,41.42,41.68,41.42,41.68,12450,39.2880453863489,39.534662764438,39.2880453863489,39.534662764438,13125.5957105766,0.0,1.0
2024-10-22,41.4386,41.59,41.4097,41.59,2618,39.305688014166,39.449295210484,39.278275544063,39.449295210484,2760.06502572607,0.0,1.0
2024-10-23,41.2914,41.4,41.2914,41.4,960,39.1660646370325,39.2690748188035,39.1660646370325,39.2690748188035,1012.09412708061,0.0,1.0
2024-10-24,41.4,41.4,41.4,41.4,6,39.2690748188035,39.2690748188035,39.2690748188035,39.2690748188035,6.3255882942538,0.0,1.0
2024-10-25,41.29,41.29,41.2701,41.2705,1304,39.1647366973043,39.1647366973043,39.1458609825967,39.1462403939476,1374.76118928449,0.0,1.0
2024-10-28,41.2586,41.2919,41.2586,41.2919,227,39.1349529062582,39.1665389012211,39.1349529062582,39.1665389012211,239.318090465935,0.0,1.0
2024-10-29,41.2833,41.2833,41.041,41.16,4943,39.1583815571766,39.1583815571766,38.9285531313651,39.0414280082598,5211.23048974942,0.0,1.0
2024-10-30,41.26,41.378,41.26,41.378,3235,39.1362808459863,39.2482071945037,39.1362808459863,39.2482071945037,3410.5463553185,0.0,1.0
2024-10-31,41.1996,41.28,41.18,41.18,49947,39.0789897319995,39.1552514135317,39.0603985758051,39.0603985758051,52657.3597555157,0.0,1.0
2024-11-01,40.84,41.0,40.84,41.0,1083,38.8933684197388,39.0457420472403,38.8933684197388,39.0457420472403,1137.20466488454,0.163906,1.0
2024-11-04,41.1,41.2,41.06,41.11,19486,39.1409755644286,39.236209081617,39.1028821575533,39.1504989161475,20461.2835641183,0.0,1.0
2024-11-05,41.2205,41.2205,41.01,41.01,173,39.2557319526407,39.2557319526407,39.0552653989591,39.0552653989591,181.658732248407,0.0,1.0
2024-11-06,40.925,40.959,40.84,40.845,3699,38.974316909349,39.006696305193,38.8933684197388,38.8981300955982,3884.13670859456,0.0,1.0
2024-11-07,41.2659,41.2659,41.11,41.11,1884,39.2989679694442,39.2989679694442,39.1504989161475,39.1504989161475,1978.29509569942,0.0,1.0
2024-11-08,41.41,41.44,41.34,41.35,5660,39.4361994677127,39.4647695228692,39.3695360056808,39.3790593573996,5943.28569090165,0.0,1.0
2024-11-11,41.33,41.409,41.3,41.31,704,39.3600126539619,39.4352471325408,39.3314425988054,39.3409659505243,739.235534698722,0.0,1.0
2024-11-12,41.02,41.18,41.02,41.18,496,39.0647887506779,39.2171623781794,39.0647887506779,39.2171623781794,520.825035810463,0.0,1.0
2024-11-13,40.93,41.15,40.93,41.15,4271,38.9790785852084,39.1885923230228,38.9790785852084,39.1885923230228,4484.76558053727,0.0,1.0
2024-11-14,40.9325,41.11,40.9,40.97,2367,38.9814594231381,39.1504989161475,38.9505085300519,39.0171719920837,2485.46947532937,0.0,1.0
2024-11-15,40.9614,40.9614,40.75,40.75,5183,39.0089819096055,39.0089819096055,38.8076582542693,38.8076582542693,5442.41161412426,0.0,1.0
2024-11-18,40.99,41.12,40.86,40.86,3132,39.0362186955214,39.1600222678663,38.9124151231765,38.9124151231765,3288.75808902897,0.0,1.0
2024-11-19,41.07,41.179,41.03,41.03,2374,39.1124055092721,39.2162100430075,39.0743121023968,39.0743121023968,2492.81982865734,0.0,1.0
2024-11-20,40.9528,40.9859,40.9528,40.9859,226,39.0007918271273,39.0323141213167,39.0007918271273,39.0323141213167,237.311407445897,0.0,1.0
2024-11-21,40.9346,40.99,40.9,40.99,481,38.983459326999,39.0362186955214,38.9505085300519,39.0362186955214,505.074278679099,0.0,1.0
2024-11-22,40.9622,40.9656,40.9526,40.9526,1013,39.009743777743,39.0129817173274,39.000601360093,39.000601360093,1063.70113160484,0.0,1.0
2024-11-25,41.3647,41.3647,41.29,41.29,10388,39.3930586844263,39.3930586844263,39.3219192470866,39.3219192470866,10907.9243387078,0.0,1.0
2024-11-26,41.2624,41.339,40.96,41.21,6225,39.2956347963426,39.3685836705089,39.0076486403649,39.2457324333359,6536.56420951639,0.0,1.0
2024-11-27,41.3891,41.44,41.3891,41.44,228,39.4162956626203,39.4647695228692,39.4162956626203,39.4647695228692,239.411508396745,0.0,1.0
2024-11-29,41.63,41.63,41.63,41.63,145,39.6457132055271,39.6457132055271,39.6457132055271,39.6457132055271,152.257318936527,0.0,1.0
2024-12-02,41.5264,41.57,41.4,41.4,2954,39.7003505790084,39.7420333467235,39.5795087937059,39.5795087937059,3089.87159586599,0.160972,1.0
2024-12-03,41.4238,41.569,41.4238,41.46,1156,39.6022622311284,39.7410773199411,39.6022622311284,39.6368704006533,1209.17114584329,0.0,1.0
2024-12-04,41.5791,41.619,41.39,41.39,2641,39.7507331904439,39.7888786590639,39.5699485258814,39.5699485258814,2762.47491018351,0.0,1.0
2024-12-05,41.5844,41.615,41.49,41.49,3875,39.7558001323909,39.7850545519341,39.665551204127,39.665551204127,4053.23372849719,0.0,1.0
2024-12-06,41.659,41.74,41.58,41.6761,8959,39.8271197303622,39.9045578997412,39.7515936145481,39.8434677883422,9371.0763802855,0.0,1.0
2024-12-09,41.56,41.59,41.55,41.58,1731,39.732473078899,39.7611538823727,39.7229128110744,39.7515936145481,1810.61873136223,0.0,1.0
2024-12-10,41.5187,41.5187,41.49,41.49,1552,39.6929891727835,39.6929891727835,39.665551204127,39.665551204127,1623.38548300068,0.0,1.0
2024-12-11,41.4152,41.51,41.39,41.47,25170,39.5940404007993,39.6846717397761,39.5699485258814,39.6464306684779,26327.7143087159,0.0,1.0
2024-12-12,41.2225,41.34,41.2101,41.33,34469,39.4098140398199,39.5221471867585,39.3979593077174,39.5125869189339,36054.4292613083,0.0,1.0
2024-12-13,41.0345,41.13,41.0111,41.13,6611,39.230081004718,39.3213815624426,39.2077099780085,39.3213815624426,6915.07823976643,0.0,1.0
2024-12-16,41.11,41.11,41.0516,41.1,993,39.3022610267935,39.3022610267935,39.246429062698,39.2927007589689,1038.67383029618,0.0,1.0
2024-12-17,41.0728,41.1175,41.06,41.09,7432,39.2666968304861,39.3094312276619,39.2544596876707,39.2831404911444,7773.84079230739,0.0,1.0
2024-12-18,40.6861,41.1,40.685,41.06,6823,38.8970012737101,39.2927007589689,38.8959496442494,39.2544596876707,7136.82934955776,0.0,1.0
2024-12-19,40.5196,40.57,40.4906,40.57,3950,38.7378228144311,38.7860065642669,38.7100980377398,38.7860065642669,4131.68341356488,0.0,1.0
2024-12-20,40.465,40.5974,40.465,40.53,1771,38.8389312509169,38.9660108134431,38.8389312509169,38.9013192536677,1845.1464211778,0.160359,1.0
2024-12-23,40.38,40.5,40.34,40.5,7851,38.7573469396274,38.8725247908596,38.7189543225501,38.8725247908596,8179.69765819703,0.0,1.0
2024-12-24,40.4523,40.4523,40.3,40.33,2026,38.8267415949948,38.8267415949948,38.6805617054727,38.7093561682807,2110.82250101989,0.0,1.0
2024-12-26,40.501,40.501,40.501,40.501,373,38.8734846062866,38.8734846062866,38.8734846062866,38.8734846062866,388.61638345529,0.0,1.0
2024-12-27,40.4,40.465,40.38,40.46,1350,38.7765432481661,38.8389312509169,38.7573469396274,38.8341321737822,1406.52042269341,0.0,1.0
2024-12-30,40.544,40.544,40.48,40.48,603,38.9147566696447,38.9147566696447,38.8533284823209,38.8533284823209,628.245788803058,0.0,1.0
2024-12-31,40.4478,40.53,40.431,40.53,766,38.8224224255736,38.9013192536677,38.8062975264011,38.9013192536677,798.07010650604,0.0,1.0
2025-01-02,40.44,40.44,40.44,40.44,307,38.8149358652435,38.8149358652435,38.8149358652435,38.8149358652435,319.85316279028,0.0,1.0
2025-01-03,40.361,40.45,40.361,40.45,334,38.7391104465157,38.8245340195129,38.7391104465157,38.8245340195129,347.983571244148,0.0,1.0
2025-01-06,40.34,40.34,40.29,40.34,436,38.7189543225501,38.7189543225501,38.6709635512033,38.7189543225501,454.254003180983,0.0,1.0
2025-01-07,40.17,40.17,40.081,40.14,3391,38.5557856999711,38.5557856999711,38.4703621269739,38.5269912371631,3532.9709284099,0.0,1.0
2025-01-08,40.2306,40.2306,40.16,40.1932,1003,38.6139505148434,38.6139505148434,38.5461875457018,38.578053417876,1044.99258071222,0.0,1.0
2025-01-10,39.9824,40.3,39.9824,40.3,3897,38.3757243258782,38.6805617054727,38.3757243258782,38.6805617054727,4060.15562017498,0.0,1.0
2025-01-13,39.9382,39.96,39.924,39.96,4979,38.3333004840076,38.3542244603148,38.3196711049452,38.3542244603148,5187.45569228926,0.0,1.0
2025-01-14,39.9503,39.98,39.9,39.98,2291,38.3449142506736,38.3734207688535,38.2966355346987,38.3734207688535,2386.91725065971,0.0,1.0
2025-01-15,40.3226,40.325,40.23,40.32,2691,38.7022535341214,38.704557091146,38.6133746255872,38.6997580140114,2803.66404256887,0.0,1.0
2025-01-16,40.4014,40.46,40.31,40.31,5871,38.7778869897639,38.8341321737822,38.690159859742,38.690159859742,6116.80103824667,0.0,1.0
2025-01-17,40.41,40.4966,40.41,40.4966,1026,38.7861414024355,38.869261418408,38.7861414024355,38.869261418408,1068.95552124699,0.0,1.0
2025-01-21,40.575,40.5862,40.56,40.5862,1157,38.9445109478797,38.9552608806614,38.9301137164757,38.9552608806614,1205.44009559724,0.0,1.0
2025-01-22,40.51,40.51,40.51,40.51,76,38.882122945129,38.882122945129,38.882122945129,38.882122945129,79.1818904627402,0.0,1.0
2025-01-23,40.39,40.42,40.39,40.42,32494,38.7669450938968,38.7957395567048,38.7669450938968,38.7957395567048,33854.4256407405,0.0,1.0
2025-01-24,40.5281,40.531,40.52,40.52,1654,38.8994956043565,38.9022790690946,38.8917210993983,38.8917210993983,1723.24798454437,0.0,1.0
2025-01-27,40.705,40.705,40.7,40.7,1295,39.0692869533813,39.0692869533813,39.0644878762466,39.0644878762466,1349.2177388059,0.0,1.0
2025-01-28,40.7299,40.7299,40.72,40.72,428,39.0931863575119,39.0931863575119,39.0836841847853,39.0836841847853,445.919067342801,0.0,1.0
2025-01-29,40.6971,40.6971,40.6571,40.6571,428,39.0617044115085,39.0617044115085,39.0233117944311,39.0233117944311,445.9190673428,0.0,1.0
2025-01-30,40.7378,40.7378,40.7378,40.7378,4,39.1007688993847,39.1007688993847,39.1007688993847,39.1007688993847,4.16746791909159,0.0,1.0
2025-01-31,40.6198,40.7915,40.6198,40.7915,985,38.9875106790064,39.1523109878111,38.9875106790064,39.1523109878111,1026.2389750763,0.0,1.0
2025-02-03,40.5157,40.5157,40.51,40.51,832,39.0554867271728,39.0554867271728,39.0499921590339,39.0499921590339,863.106959477398,0.174922,1.0
2025-02-04,40.5864,40.605,40.53,40.53,9649,39.1236386512815,39.1415682946821,39.0692713454862,39.0692713454862,10009.7584759584,0.0,1.0
2025-02-05,40.81,40.89,40.81,40.83,743,39.3391799558177,39.4162967016267,39.3391799558177,39.3584591422699,770.779412129455,0.0,1.0
2025-02-06,40.7569,40.7799,40.67,40.7495,5120,39.2879937157869,39.310164780207,39.2042256506519,39.2808604167996,5311.42744293784,0.0,1.0
2025-02-07,40.6195,40.653,40.59,40.653,2996,39.15554570486,39.1878383421675,39.1271089048429,39.1878383421675,3108.01496465659,0.0,1.0
2025-02-10,40.6223,40.6223,40.6223,40.6223,34,39.1582447909633,39.1582447909633,39.1582447909633,39.1582447909633,35.2711978632591,0.0,1.0
2025-02-11,40.555,40.584,40.555,40.584,934,39.0933703285515,39.1213251489072,39.0933703285515,39.1213251489072,968.920553067175,0.0,1.0
2025-02-12,40.3689,40.38,40.15,40.37,7144,38.9139774986133,38.9246774470943,38.7029668028934,38.9150378538681,7411.10110397419,0.0,1.0
2025-02-13,40.6675,40.67,40.6216,40.639,1652,39.2018157523454,39.2042256506519,39.1575700194375,39.1743429116509,1713.76526088541,0.0,1.0
2025-02-14,40.7909,40.821,40.7909,40.821,443,39.3207683327558,39.3497835083664,39.3207683327558,39.3497835083664,459.562960394816,0.0,1.0
2025-02-18,40.61,40.68,40.575,40.68,1734,39.1463880912952,39.213865243878,39.1126495150037,39.213865243878,1798.83109102621,0.0,1.0
2025-02-19,40.6785,40.6785,40.555,40.63,12942,39.2124193048941,39.2124193048941,39.0933703285515,39.1656672777474,13425.8777278323,0.0,1.0
2025-02-20,40.7148,40.72,40.71,40.72,531,39.2474110283049,39.2524236167825,39.2427840235564,39.2524236167825,550.853119570311,0.0,1.0
2025-02-21,40.855,40.86,40.83,40.85,2974,39.3825581253352,39.3873779219483,39.3584591422699,39.3777383287222,3085.19242486272,0.0,1.0
2025-02-24,40.935,40.94,40.91,40.91,69940,39.4596748711442,39.4644946677573,39.4355758880789,39.4355758880789,72554.9287810689,0.0,1.0
2025-02-25,41.21,41.24,41.11,41.19,1951,39.7247636848627,39.7536824645411,39.6283677526014,39.7054844984104,2023.9443244476,0.0,1.0
2025-02-26,41.2265,41.2265,41.16,41.16,317,39.7406690136858,39.7406690136858,39.676565718732,39.676565718732,328.852050666268,0.0,1.0
2025-02-27,41.0909,41.1361,41.0745,41.13,495,39.6099561295395,39.6535270909216,39.5941471966487,39.6476469390537,513.507145362154,0.0,1.0
2025-02-28,41.2348,41.2348,41.2348,41.2348,103,39.7486698760635,39.7486698760635,39.7486698760635,39.7486698760635,106.850981762226,0.0,1.0
2025-03-03,41.1516,41.1667,40.97,40.97,836,39.8361424368753,39.8507597482507,39.6603474868239,39.6603474868239,863.606149980884,0.173943,1.0
2025-03-04,41.0549,41.17,41.0549,41.17,320,39.7425335620406,39.8539542600083,39.7425335620406,39.8539542600083,330.566947361104,0.0,1.0
2025-03-05,40.9736,41.15,40.9736,41.15,8503,39.6638324087412,39.8345935826898,39.6638324087412,39.8345935826898,8783.78360441083,0.0,1.0
2025-03-06,40.861,40.88,40.861,40.88,815,39.5548317954384,39.5732244388909,39.5548317954384,39.5732244388909,841.912694060311,0.0,1.0
2025-03-07,40.82,40.9961,40.82,40.9961,241,39.5151424069356,39.6856131707244,39.5151424069356,39.6856131707244,248.958232231331,0.0,1.0
2025-03-10,40.941,40.975,40.93,40.975,1141,39.6322745047121,39.6651876561535,39.621626132187,39.6651876561535,1178.67777168444,0.0,1.0
2025-03-11,40.715,40.8072,40.715,40.8072,500,39.4134988510138,39.5027515734518,39.4134988510138,39.5027515734518,516.510855251725,0.0,1.0
2025-03-12,40.5984,40.6416,40.5984,40.6416,1583,39.3006261022473,39.3424451652551,39.3006261022473,39.3424451652551,1635.27336772696,0.0,1.0
2025-03-13,40.7192,40.7192,40.58,40.58,2511,39.4175645932506,39.4175645932506,39.2828142791143,39.2828142791143,2593.91751507417,0.0,1.0
2025-03-14,40.7,40.7,40.68,40.68,11260,39.3989783430249,39.3989783430249,39.3796176657065,39.3796176657065,11631.8244602689,0.0,1.0
2025-03-17,40.7675,40.7675,40.7675,40.7675,98,39.4643206289747,39.4643206289747,39.4643206289747,39.4643206289747,101.236127629338,0.0,1.0
2025-03-18,40.8569,40.8569,40.718,40.795,1658,39.5508628565881,39.5508628565881,39.4164029526115,39.4909415602875,1712.74999601472,0.0,1.0
2025-03-19,41.0449,41.05,40.8014,40.8014,1387,39.7328532233814,39.7377901960976,39.4971369770294,39.4971369770294,1432.80111246829,0.0,1.0
2025-03-20,41.01,41.01,41.01,41.01,56,39.6990688414607,39.6990688414607,39.6990688414607,39.6990688414607,57.8492157881933,0.0,1.0
2025-03-21,40.958,40.958,40.92,40.92,15032,39.6487310804328,39.6487310804328,39.6119457935278,39.6119457935278,15528.3823522879,0.0,1.0
2025-03-24,40.7851,40.82,40.7851,40.81,205,39.4813580250149,39.5151424069356,39.4813580250149,39.5054620682763,211.769450653207,0.0,1.0
2025-03-25,40.8492,40.8502,40.8492,40.8502,2002,39.5434089958205,39.5443770296864,39.5434089958205,39.5443770296864,2068.10946442791,0.0,1.0
2025-03-26,40.7179,40.7179,40.7179,40.7179,50,39.4163061492249,39.4163061492249,39.4163061492249,39.4163061492249,51.6510855251725,0.0,1.0
2025-03-27,40.6707,40.69,40.64,40.64,3132,39.3706149507534,39.3892980043657,39.3408963110696,39.3408963110696,3235.42399729681,0.0,1.0
2025-03-28,40.8767,40.88,40.81,40.81,45963,39.5700299271333,39.5732244388909,39.5054620682763,39.5054620682763,47480.7768798701,0.0,1.0
2025-03-31,40.9494,40.9494,40.9494,40.9494,234,39.6404059891859,39.6404059891859,39.6404059891859,39.6404059891859,241.727080257807,0.0,1.0
2025-04-01,40.89,40.9184,40.89,40.9,4687,39.7435015959066,39.7711052996318,39.7435015959066,39.7532212098943,4822.20796618834,0.1659,1.0
2025-04-02,40.9465,40.98,40.9465,40.98,113,39.7984174149373,39.8309781217963,39.7984174149373,39.8309781217963,116.259761079429,0.0,1.0
2025-04-03,40.9857,40.9857,40.9857,40.9857,57,39.8365183017693,39.8365183017693,39.8365183017693,39.8365183017693,58.6443042613049,0.0,1.0
2025-04-04,40.9282,41.0246,40.9282,41.01,1136,39.7806305213398,39.8743276001817,39.7806305213398,39.8601369637596,1168.77069545337,0.0,1.0
2025-04-07,40.2728,40.6328,40.2728,40.6328,181,39.1436070205827,39.4935131241417,39.1436070205827,39.4935131241417,186.221387215722,0.0,1.0
2025-04-08,39.8096,39.8096,39.8096,39.8096,21,38.6933945006701,38.6933945006701,38.6933945006701,38.6933945006701,21.6057963067966,0.0,1.0
2025-04-09,40.3715,40.3715,40.3715,40.3715,9,39.2395396106418,39.2395396106418,39.2395396106418,39.2395396106418,9.25962698862708,0.0,1.0
2025-04-10,39.814,40.53,39.7806,39.94,5886,38.6976711308248,39.3935954923476,38.6652076201057,38.8201382670704,6055.7960505621,0.0,1.0
2025-04-11,39.8062,39.8062,39.44,39.45,5989,38.6900898319143,38.6900898319143,38.3341575676829,38.3438771816707,6161.76733720973,0.0,1.0
2025-04-14,39.9979,40.0385,39.985,39.985,593,38.8764148320595,38.9158764648497,38.8638765300153,38.8638765300153,610.106533806206,0.0,1.0
2025-04-15,40.1641,40.2,40.1,40.1,864,39.0379548165359,39.0728482307519,38.9756520908744,38.9756520908744,888.924190908199,0.0,1.0
2025-04-16,40.3158,40.3158,40.28,40.28,365,39.18540136073,39.18540136073,39.1506051426539,39.1506051426539,375.529316760987,0.0,1.0
2025-04-17,40.265,40.265,40.1501,40.24,1140,39.1360257216722,39.1360257216722,39.024347356953,39.1117266867029,1172.8860852261,0.0,1.0
2025-04-21,39.9774,39.9774,39.9774,39.9774,50,38.8564896233846,38.8564896233846,38.8564896233846,38.8564896233846,51.4423721590393,0.0,1.0
2025-04-22,40.0681,40.15,39.98,40.12,7724,38.9446465222535,39.0242501608131,38.8590167230214,38.9950913188499,7946.81765112839,0.0,1.0
2025-04-23,40.22,40.27,40.17,40.2156,5431,39.0922874587274,39.1408855286661,39.0436893887886,39.0880108285728,5587.67046391485,0.0,1.0
2025-04-24,40.5095,40.5095,40.46,40.46,2494,39.3736702836727,39.3736702836727,39.3255581944333,39.3255581944333,2565.94552329288,0.0,1.0
2025-04-25,40.7014,40.7014,40.7014,40.7014,96,39.5601896760976,39.5601896760976,39.5601896760976,39.5601896760976,98.7693545453556,0.0,1.0
2025-04-28,40.7946,40.7946,40.75,40.75,2116,39.6507764784634,39.6507764784634,39.6074270000781,39.6074270000781,2177.04118977055,0.0,1.0
2025-04-29,40.8551,41.06,40.8252,40.8252,9771,39.7095801430893,39.9087350336983,39.680518497266,39.680518497266,10052.8683673195,0.0,1.0
2025-04-30,40.7789,40.7789,40.7789,40.7789,120,39.6355166845027,39.6355166845027,39.6355166845027,39.6355166845027,123.461693181694,0.0,1.0
2025-05-01,40.4311,40.47,40.41,40.47,874,39.4572735433883,39.4952365951192,39.4366817595446,39.4952365951192,895.570783955529,0.164415,1.0
2025-05-02,40.342,40.342,40.342,40.342,59,39.3703196125599,39.3703196125599,39.3703196125599,39.3703196125599,60.4561513196524,0.0,1.0
2025-05-05,40.283,40.283,40.25,40.2529,1253,39.3127406909115,39.3127406909115,39.2805355313454,39.2833656817315,1283.92470514448,0.0,1.0
2025-05-06,40.3389,40.3389,40.3389,40.3389,228,39.3672942793886,39.3672942793886,39.3672942793886,39.3672942793886,233.627161031877,0.0,1.0
2025-05-07,40.441,40.45,40.441,40.45,409,39.4669350912582,39.4757183165944,39.4669350912582,39.4757183165944,419.0943371142,0.0,1.0
2025-05-08,40.305,40.34,40.305,40.34,416,39.3342107972889,39.3683677847075,39.3342107972889,39.3683677847075,426.267100830091,0.0,1.0
2025-05-09,40.2601,40.2601,40.26,40.26,408,39.2903922620005,39.2903922620005,39.2902946706079,39.2902946706079,418.069656583359,0.0,1.0
2025-05-12,40.2316,40.2698,40.08,40.265,4568,39.2625787151025,39.2998586270851,39.1146301638838,39.2951742402391,4680.74066488427,0.0,1.0
2025-05-13,40.262,40.262,40.23,40.23,1887,39.2922464984604,39.2922464984604,39.2610172528205,39.2610172528205,1933.57216169803,0.0,1.0
2025-05-14,40.1097,40.22,40.09,40.2101,2815,39.1436148074933,39.2512581135581,39.1243893031463,39.2415965656883,2884.47569431901,0.0,1.0
2025-05-15,40.3449,40.3449,40.3449,40.3449,55,39.373149762946,39.373149762946,39.373149762946,39.373149762946,56.3574291962862,0.0,1.0
2025-05-16,40.4242,40.47,40.39,40.39,2495,39.4505397372972,39.4952365951192,39.4171634810197,39.4171634810197,2556.57792444971,0.0,1.0
2025-05-19,40.435,40.435,40.435,40.435,20,39.4610796077007,39.4610796077007,39.4610796077007,39.4610796077007,20.4936106168313,0.0,1.0
2025-05-20,40.354,40.36,40.354,40.36,1454,39.3820305796749,39.3878860632323,39.3820305796749,39.3878860632323,1489.88549184363,0.0,1.0
2025-05-21,40.0083,40.17,40.0035,40.17,354,39.0446571353721,39.2024624172459,39.0399727485261,39.2024624172459,362.736907917914,0.0,1.0
2025-05-22,40.1566,40.1566,40.1566,40.1566,87,39.1893851706342,39.1893851706342,39.1893851706342,39.1893851706342,89.1472061832161,0.0,1.0
2025-05-23,40.1941,40.2065,40.18,40.18,5335,39.2259819428684,39.2380832755538,39.2122215565083,39.2122215565083,5466.67063203974,0.0,1.0
2025-05-27,40.4778,40.51,40.4778,40.5,29231,39.502848723744,39.534273152169,39.502848723744,39.5245140129066,29952.4365970298,0.0,1.0
2025-05-28,40.373,40.41,40.31,40.35,37596,39.4005729442735,39.4366817595446,39.3390903669201,39.3781269239699,38523.8892375195,0.0,1.0
2025-05-29,40.539,40.56,40.53,40.53,5614,39.5625746560301,39.5830688484813,39.5537914306939,39.5537914306939,5752.55650014455,0.0,1.0
2025-05-30,40.5994,40.5994,40.53,40.53,3488,39.6215198571753,39.6215198571753,39.5537914306939,39.5537914306939,3574.08569157538,0.0,1.0
2025-06-02,40.37,40.37,40.28,40.3045,1964,39.5714369303943,39.5714369303943,39.4832172295339,39.5072325925459,2003.63408939292,0.178081,1.0
2025-06-03,40.3862,40.41,40.3862,40.41,2063,39.5873164765492,39.6106456863323,39.5873164765492,39.6106456863323,2104.6319380945,0.0,1.0
2025-06-04,40.615,40.66,40.615,40.66,2441,39.8115905605144,39.8557004109446,39.8115905605144,39.8557004109446,2490.26008768234,0.0,1.0
2025-06-05,40.5317,40.685,40.5317,40.685,2338,39.7299383262736,39.8802058834058,39.7299383262736,39.8802058834058,2385.1815178211,0.0,1.0
2025-06-06,40.3393,40.46,40.3393,40.44,2291,39.541344210212,39.6596566312548,39.541344210212,39.6400522532858,2337.2330441951,0.0,1.0
2025-06-09,40.44,40.45,40.44,40.45,2052,39.6400522532858,39.6498544422703,39.6400522532858,39.6498544422703,2093.40995490543,0.0,1.0
2025-06-10,40.4868,40.5,40.4868,40.5,193,39.6859264977332,39.6988653871927,39.6859264977332,39.6988653871927,196.894795953581,0.0,1.0
2025-06-11,40.6001,40.6001,40.6001,40.6001,116,39.7969852989275,39.7969852989275,39.7969852989275,39.7969852989275,118.340913630132,0.0,1.0
2025-06-12,40.7867,40.7867,40.7867,40.7867,24,39.9798941453781,39.9798941453781,39.9798941453781,39.9798941453781,24.4843269579583,0.0,1.0
2025-06-13,40.5851,40.5851,40.5851,40.5851,101,39.7822820154508,39.7822820154508,39.7822820154508,39.7822820154508,103.038209281408,0.0,1.0
2025-06-16,40.5651,40.66,40.5651,40.66,381,39.7626776374818,39.8557004109446,39.7626776374818,39.8557004109446,388.688690457588,0.0,1.0
2025-06-17,40.6654,40.705,40.63,40.63,3188,39.8609935929962,39.8998102613748,39.8262938439911,39.8262938439911,3252.33476424879,0.0,1.0
2025-06-18,40.6943,40.78,40.6943,40.749,1735,39.8893219191614,39.9733266787585,39.8893219191614,39.9429398929066,1770.0128030024,0.0,1.0
2025-06-20,40.7214,40.7214,40.72,40.72,1212,39.9158858513094,39.9158858513094,39.9145135448516,39.9145135448516,1236.45851137689,0.0,1.0
2025-06-23,40.8127,40.9,40.8127,40.856,6140,40.0053798367378,40.0909529465724,40.0053798367378,40.0478233150407,6263.90698007766,0.0,1.0
2025-06-24,40.9792,40.9792,40.9792,40.9792,227,40.1685862833296,40.1685862833296,40.1685862833296,40.1685862833296,231.580925810689,0.0,1.0
2025-06-25,40.9358,40.9358,40.73,40.88,4332,40.1260447831369,40.1260447831369,39.9243157338361,40.0713485686034,4419.42101591147,0.0,1.0
2025-06-26,41.042,41.042,41.0141,41.0399,1004,40.2301440301522,40.2301440301522,40.2027959228855,40.2280855704655,1024.26101107459,0.0,1.0
2025-06-27,41.0169,41.05,41.0169,41.02,5592,40.2055405358011,40.2379857813398,40.2055405358011,40.2085792143863,5704.84818120428,0.0,1.0
2025-06-30,41.2128,41.2128,41.083,41.083,1958,40.3975654180073,40.3975654180073,40.2703330049886,40.2703330049886,1997.51300765343,0.0,1.0
2025-07-01,41.0703,41.0703,40.99,41.05,323,40.4181500148748,40.4181500148748,40.3391250881955,40.3981723559509,328.21163005031,0.1635,1.0
2025-07-02,41.0556,41.0556,40.93,40.93,6445,40.4036834342747,40.4036834342747,40.2800778204402,40.2800778204402,6548.99057484287,0.0,1.0
2025-07-03,40.985,41.03,40.94,41.03,840,40.3342044825492,40.3784899333658,40.2899190317327,40.3784899333658,853.553465146318,0.0,1.0
2025-07-07,40.795,40.85,40.77,40.85,2867,40.1472214679906,40.2013481300997,40.1226184397593,40.2013481300997,2913.25926735059,0.0,1.0
2025-07-08,40.7112,40.7112,40.67,40.67,1331,40.064752117359,40.064752117359,40.0242063268337,40.0242063268337,1352.47578822589,0.0,1.0
2025-07-09,40.8844,40.8844,40.76,40.76,272,40.2352018969461,40.2352018969461,40.1127772284667,40.1127772284667,276.388741094998,0.0,1.0
2025-07-10,40.915,40.915,40.91,40.91,1512,40.2653160035013,40.2653160035013,40.2603953978551,40.2603953978551,1536.39623726337,0.0,1.0
2025-07-11,40.72,40.72,40.72,40.72,22,40.0734123832964,40.0734123832964,40.0734123832964,40.0734123832964,22.3549717062131,0.0,1.0
2025-07-14,40.7156,40.7156,40.69,40.69,166,40.0690822503277,40.0690822503277,40.0438887494188,40.0438887494188,168.678422874153,0.0,1.0
2025-07-15,40.6,40.62,40.46,40.62,9577,39.9553178477858,39.9750002703709,39.8175408896899,39.9750002703709,9731.52563774555,0.0,1.0
2025-07-16,40.665,40.69,40.66,40.67,1328,40.0192857211874,40.0438887494188,40.0143651155411,40.0242063268337,1349.42738299322,0.0,1.0
2025-07-17,40.7019,40.7019,40.7,40.7,314,40.0555997908569,40.0555997908569,40.0537299607113,40.0537299607113,319.066414352314,0.0,1.0
2025-07-18,40.765,40.7985,40.765,40.7985,266,40.117697834113,40.150665891943,40.117697834113,40.150665891943,270.291930629667,0.0,1.0
2025-07-21,40.8886,40.9702,40.8886,40.94,3553,40.239335205689,40.3196394898363,40.239335205689,40.2899190317327,3610.32793055341,0.0,1.0
2025-07-22,40.9742,40.9742,40.88,40.88,2133,40.3235759743533,40.3235759743533,40.2308717639774,40.2308717639774,2167.41612042511,0.0,1.0
2025-07-23,40.915,40.915,40.915,40.915,17,40.2653160035013,40.2653160035013,40.2653160035013,40.2653160035013,17.2742963184374,0.0,1.0
2025-07-24,40.8854,40.8854,40.8854,40.8854,43,40.2361860180754,40.2361860180754,40.2361860180754,40.2361860180754,43.6938083348709,0.0,1.0
2025-07-25,40.995,40.995,40.995,40.995,53,40.3440456938418,40.3440456938418,40.3440456938418,40.3440456938418,53.8551591104224,0.0,1.0
2025-07-28,40.915,40.915,40.915,40.915,27,40.2653160035013,40.2653160035013,40.2653160035013,40.2653160035013,27.4356470939888,0.0,1.0
2025-07-29,41.135,41.135,41.135,41.135,49,40.4818226519376,40.4818226519376,40.4818226519376,40.4818226519376,49.7906188002018,0.0,1.0
2025-07-30,41.0129,41.09,41.0129,41.09,164,40.3616614620555,40.4375372011211,40.3616614620555,40.4375372011211,166.646152719043,0.0,1.0
2025-07-31,41.0104,41.11,41.0104,41.11,2556,40.3592011592323,40.4572196237062,40.3592011592323,40.4572196237062,2597.24125823094,0.0,1.0
2025-08-01,41.18,41.18,41.18,41.18,20,40.6903776016495,40.6903776016495,40.6903776016495,40.6903776016495,20.2406575840332,0.16692,1.0
2025-08-04,41.23,41.23,41.23,41.23,37,40.7397831111221,40.7397831111221,40.7397831111221,40.7397831111221,37.4452165304614,0.0,1.0
2025-08-05,41.255,41.255,41.255,41.255,12,40.7644858658584,40.7644858658584,40.7644858658584,40.7644858658584,12.1443945504199,0.0,1.0
2025-08-06,41.235,41.235,41.235,41.235,245,40.7447236620694,40.7447236620694,40.7447236620694,40.7447236620694,247.948055404406,0.0,1.0
2025-08-07,41.175,41.3027,41.175,41.3027,769,40.6854370507022,40.8116187218953,40.6854370507022,40.8116187218953,778.253284106076,0.0,1.0
2025-08-08,41.1053,41.1053,41.045,41.09,1602,40.6165657704974,40.6165657704974,40.5569827260734,40.6014476845988,1621.27667248106,0.0,1.0
2025-08-11,41.155,41.185,41.11,41.11,297,40.6656748469132,40.6953181525968,40.6212098883878,40.6212098883878,300.573765122892,0.0,1.0
2025-08-12,41.175,41.175,41.1544,41.1544,2797,40.6854370507022,40.6854370507022,40.6650819807995,40.6650819807995,2830.65596312704,0.0,1.0
2025-08-13,41.35,41.35,41.3373,41.3373,1583,40.8583563338564,40.8583563338564,40.8458073344504,40.8458073344504,1602.04804777622,0.0,1.0
2025-08-14,41.2429,41.2429,41.24,41.24,386,40.7525297325661,40.7525297325661,40.7496642130167,40.7496642130167,390.64469137184,0.0,1.0
2025-08-15,41.205,41.205,41.205,41.205,101,40.7150803563858,40.7150803563858,40.7150803563858,40.7150803563858,102.215320799367,0.0,1.0
2025-08-18,41.145,41.16,41.145,41.16,552,40.6557937450187,40.6706153978605,40.6557937450187,40.6706153978605,558.642149319315,0.0,1.0
2025-08-19,41.21,41.21,41.2,41.2,4611,40.7200209073331,40.7200209073331,40.7101398054386,40.7101398054386,4666.48360599884,0.0,1.0
2025-08-20,41.23,41.23,41.23,41.23,234,40.7397831111221,40.7397831111221,40.7397831111221,40.7397831111221,236.815693733188,0.0,1.0
2025-08-21,41.11,41.11,41.11,41.11,354,40.6212098883878,40.6212098883878,40.6212098883878,40.6212098883878,358.259639237387,0.0,1.0
2025-08-22,41.365,41.38,41.31,41.31,4448,40.8731779866982,40.88799963954,40.8188319262783,40.8188319262783,4501.52224668897,0.0,1.0
2025-08-25,41.295,41.3,41.255,41.3,2288,40.8040102734365,40.8089508243838,40.7644858658584,40.8089508243838,2315.5312276134,0.0,1.0
2025-08-26,41.31,41.31,41.31,41.31,7,40.8188319262783,40.8188319262783,40.8188319262783,40.8188319262783,7.08423015441161,0.0,1.0
2025-08-27,41.34,41.34,41.34,41.34,13,40.8484752319619,40.8484752319619,40.8484752319619,40.8484752319619,13.1564274296216,0.0,1.0
2025-08-28,41.375,41.375,41.375,41.375,13,40.8830590885927,40.8830590885927,40.8830590885927,40.8830590885927,13.1564274296216,0.0,1.0
2025-08-29,41.2636,41.32,41.175,41.32,1689,40.7729836134877,40.8287130281728,40.6854370507022,40.8287130281728,1709.3235329716,0.0,1.0
2025-09-02,40.975,40.975,40.975,40.975,27,40.6517059331649,40.6517059331649,40.6517059331649,40.6517059331649,27.2147250553002,0.165863,1.0
2025-09-03,41.205,41.205,41.205,41.205,26,40.8798912257733,40.8798912257733,40.8798912257733,40.8798912257733,26.2067722754743,0.0,1.0
2025-09-04,41.4065,41.4065,41.37,41.375,1502,41.0798013842976,41.0798013842976,41.0435893704706,41.0485499203099,1513.94507529855,0.0,1.0
2025-09-05,41.635,41.64,41.63,41.64,863,41.3064985119541,41.3114590617934,41.3015379621148,41.3114590617934,869.863248989782,0.0,1.0
2025-09-08,41.745,41.7899,41.73,41.7899,518,41.415630608419,41.460176345976,41.4007489589011,41.460176345976,522.119539949834,0.0,1.0
2025-09-09,41.7055,41.7055,41.7055,41.7055,27,41.3764422646884,41.3764422646884,41.3764422646884,41.3764422646884,27.2147250553003,0.0,1.0
2025-09-10,41.815,41.82,41.76,41.82,887,41.4850783061694,41.4900388560087,41.4305122579369,41.4900388560087,894.054115705604,0.0,1.0
2025-09-11,41.95,41.95,41.9201,41.9201,206,41.6190131518308,41.6190131518308,41.5893490637917,41.5893490637917,207.638272644143,0.0,1.0
2025-09-12,41.885,41.885,41.8795,41.8795,189,41.5545260039198,41.5545260039198,41.5490693990965,41.5490693990965,190.503075387101,0.0,1.0
2025-09-15,41.9827,41.9827,41.9827,41.9827,6,41.6514551477799,41.6514551477799,41.6514551477799,41.6514551477799,6.04771667895561,0.0,1.0
2025-09-16,41.9941,41.9941,41.9941,41.9941,13,41.6627652014136,41.6627652014136,41.6627652014136,41.6627652014136,13.1033861377371,0.0,1.0
2025-09-17,41.875,42.04,41.86,42.04,4295,41.5446049042411,41.7083030489384,41.5297232547232,41.7083030489384,4329.15718935239,0.0,1.0
2025-09-18,41.83,41.83,41.83,41.83,21,41.4999599556873,41.4999599556873,41.4999599556873,41.4999599556873,21.1670083763446,0.0,1.0
2025-09-19,41.83,41.8304,41.68,41.81,5003,41.4999599556873,41.5003567996745,41.3511434605079,41.4801177563301,5042.78775746915,0.0,1.0
2025-09-22,41.7598,41.78,41.7598,41.78,3589,41.4303138359434,41.4503544572942,41.4303138359434,41.4503544572942,3617.54252679528,0.0,1.0
2025-09-23,41.8,41.925,41.67,41.73,2097,41.4701966566514,41.5942104026343,41.3412223608293,41.4007489589011,2113.67697929499,0.0,1.0
2025-09-24,41.68,41.69,41.68,41.69,147,41.3511434605079,41.3610645601866,41.3511434605079,41.3610645601866,148.169058634413,0.0,1.0
2025-09-25,41.575,41.575,41.57,41.57,1062,41.2469719138824,41.2469719138824,41.2420113640431,41.2420113640431,1070.44585217514,0.0,1.0
2025-09-26,41.6432,41.6432,41.59,41.61,2576,41.3146338136906,41.3146338136906,41.2618535634003,41.2816957627576,2596.48636083161,0.0,1.0
2025-09-29,41.7811,41.7811,41.77,41.77,41559,41.4514457782589,41.4514457782589,41.4404333576156,41.4404333576156,41889.509576786,0.0,1.0
2025-09-30,41.7177,41.8,41.7177,41.8,1090,41.3885460062964,41.4701966566514,41.3885460062964,41.4701966566514,1098.66853001027,0.0,1.0
2025-10-01,41.6854,41.6854,41.65,41.65,205,41.517225645458,41.517225645458,41.4819684621793,41.4819684621793,205.830396110172,0.162003,1.0
2025-10-02,41.7388,41.776,41.692,41.692,610,41.570410210065,41.6074601314766,41.5237990186117,41.5237990186117,612.470934766852,0.0,1.0
2025-10-03,41.7022,41.7022,41.7022,41.7022,40,41.533957868031,41.533957868031,41.533957868031,41.533957868031,40.1620285093018,0.0,1.0
2025-10-06,41.605,41.63,41.605,41.63,1045,41.4371500088588,41.4620491495924,41.4371500088588,41.4620491495924,1049.23299480551,0.0,1.0
2025-10-07,41.645,41.65,41.64,41.65,941,41.4769886340325,41.4819684621793,41.4720088058858,41.4819684621793,944.811720681325,0.0,1.0
2025-10-08,41.6385,41.67,41.62,41.62,668,41.4705148574418,41.5018877747661,41.4520894932989,41.4520894932989,670.705876105339,0.0,1.0
2025-10-09,41.56,41.56,41.56,41.56,26,41.3923315555383,41.3923315555383,41.3923315555383,41.3923315555383,26.1053185310461,0.0,1.0
2025-10-10,41.6931,41.6931,41.66,41.66,2765,41.524894580804,41.524894580804,41.4919281184727,41.4919281184727,2776.20022070548,0.0,1.0
2025-10-13,41.765,41.765,41.765,41.765,62,41.5965045095538,41.5965045095538,41.5965045095538,41.5965045095538,62.2511441894178,0.0,1.0
2025-10-14,41.855,41.87,41.73,41.73,832,41.6861414161948,41.7010809006349,41.5616457125268,41.5616457125268,835.370192993476,0.0,1.0
2025-10-15,41.85,41.85,41.78,41.84,814,41.6811615880481,41.6811615880481,41.611443993994,41.6712019317546,817.29728016429,0.0,1.0
2025-10-16,41.989,42.02,41.9763,41.9799,1354,41.8196008105269,41.8504757450366,41.8069520470342,41.8105375232998,1359.48466503986,0.0,1.0
2025-10-17,41.9272,41.95,41.9272,41.93,1548,41.7580501346334,41.7807581509825,41.7580501346334,41.7608388383956,1554.27050330998,0.0,1.0
2025-10-20,42.005,42.018,42.005,42.018,230,41.8355362605964,41.8484838137779,41.8355362605964,41.8484838137779,230.931663928485,0.0,1.0
2025-10-21,42.0512,42.1,42.0512,42.1,343,41.8815498726721,41.9301529953841,41.8815498726721,41.9301529953841,344.389394467262,0.0,1.0
2025-10-22,42.035,42.035,42.035,42.035,39,41.8654152294767,41.8654152294767,41.8654152294767,41.8654152294767,39.1579777965692,0.0,1.0
2025-10-23,42.0115,42.0115,42.0115,42.0115,8,41.8420100371871,41.8420100371871,41.8420100371871,41.8420100371871,8.03240570186036,0.0,1.0
2025-10-24,42.085,42.085,42.08,42.08,363,41.9152135109439,41.9152135109439,41.9102336827972,41.9102336827972,364.470408721914,0.0,1.0
2025-10-27,42.135,42.135,42.08,42.08,572,41.9650117924111,41.9650117924111,41.9102336827972,41.9102336827972,574.317007683015,0.0,1.0
2025-10-28,42.135,42.135,42.12,42.12,7186,41.9650117924111,41.9650117924111,41.9500723079709,41.9500723079709,7215.10842169606,0.0,1.0
2025-10-29,41.93,41.93,41.93,41.93,21,41.7608388383956,41.7608388383956,41.7608388383956,41.7608388383956,21.0850649673834,0.0,1.0
2025-10-30,41.7769,41.7769,41.7769,41.7769,11,41.608356500543,41.608356500543,41.608356500543,41.608356500543,11.044557840058,0.0,1.0
2025-10-31,41.6621,41.69,41.6621,41.69,6605,41.4940196462943,41.521807087353,41.4940196462943,41.521807087353,6631.75495759846,0.0,1.0
2025-11-03,41.39,41.52,41.39,41.43,939,41.39,41.52,41.39,41.43,939,0.167659,1.0
2025-11-04,41.4452,41.4452,41.4452,41.4452,7,41.4452,41.4452,41.4452,41.4452,7,0.0,1.0
2025-11-05,41.36,41.36,41.36,41.36,106,41.36,41.36,41.36,41.36,106,0.0,1.0
2025-11-06,41.525,41.5335,41.525,41.5335,322,41.525,41.5335,41.525,41.5335,322,0.0,1.0
2025-11-07,41.445,41.445,41.4399,41.44,442,41.445,41.445,41.4399,41.44,442,0.0,1.0
2025-11-10,41.4627,41.48,41.4401,41.4401,547,41.4627,41.48,41.4401,41.4401,547,0.0,1.0
2025-11-11,41.611,41.611,41.54,41.54,2972,41.611,41.611,41.54,41.54,2972,0.0,1.0
2025-11-12,41.56,41.56,41.56,41.56,13,41.56,41.56,41.56,41.56,13,0.0,1.0
2025-11-13,41.42,41.45,41.42,41.44,512,41.42,41.45,41.42,41.44,512,0.0,1.0
2025-11-14,41.3481,41.3481,41.3481,41.3481,141,41.3481,41.3481,41.3481,41.3481,141,0.0,1.0
2025-11-17,41.3437,41.37,41.33,41.37,787,41.3437,41.37,41.33,41.37,787,0.0,1.0
2025-11-18,41.38,41.38,41.3601,41.3601,436,41.38,41.38,41.3601,41.3601,436,0.0,1.0
2025-11-19,41.355,41.355,41.355,41.355,62,41.355,41.355,41.355,41.355,62,0.0,1.0
2025-11-20,41.4,41.425,41.39,41.4101,1382,41.4,41.425,41.39,41.4101,1382,0.0,1.0
2025-11-21,41.48,41.48,41.48,41.48,638,41.48,41.48,41.48,41.48,638,0.0,1.0
2025-11-24,41.644,41.644,41.644,41.644,31,41.644,41.644,41.644,41.644,31,0.0,1.0
2025-11-25,41.725,41.8,41.66,41.8,16841,41.725,41.8,41.66,41.8,16841,0.0,1.0
2025-11-26,41.8691,41.8691,41.83,41.83,210,41.8691,41.8691,41.83,41.83,210,0.0,1.0