date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2021-03-04,49.825,50.05,49.8,50.05,7758,42.7579610254596,42.9510476532715,42.7365069557027,42.9510476532715,9040.24281629891,0.0,1.0
2021-03-05,49.735,49.74,49.735,49.74,135,42.6807263743348,42.6850171882862,42.6807263743348,42.6850171882862,157.312810028403,0.0,1.0
2021-03-08,49.5268,49.69,49.5268,49.69,28316,42.5020568813996,42.6421090487725,42.5020568813996,42.6421090487725,32996.070583439,0.0,1.0
2021-03-09,49.7,49.7,49.59,49.64,452,42.6506906766752,42.6506906766752,42.5562927697449,42.5992009092587,526.70659357658,0.0,1.0
2021-03-10,49.755,49.82,49.755,49.79,730,42.6978896301403,42.7536702115082,42.6978896301403,42.7279253278,850.654454227663,0.0,1.0
2021-03-11,49.775,49.775,49.7629,49.7629,331,42.7150528859458,42.7150528859458,42.7046691161835,42.7046691161835,385.70770458816,0.0,1.0
2021-03-12,49.605,49.67,49.605,49.645,1564,42.5691652115991,42.624945792967,42.5691652115991,42.6034917232101,1822.49803618091,0.0,1.0
2021-03-15,49.66,49.66,49.595,49.62,1168,42.6163641650642,42.6163641650642,42.5605835836963,42.5820376534532,1361.04712676426,0.0,1.0
2021-03-16,49.595,49.66,49.595,49.66,492,42.5605835836963,42.6163641650642,42.5605835836963,42.6163641650642,573.317796547959,0.0,1.0
2021-03-17,49.525,49.61,49.52,49.61,528,42.5005121883771,42.5734560255504,42.4962213744257,42.5734560255504,615.267879222199,0.0,1.0
2021-03-18,49.335,49.38,49.335,49.35,512,42.3374612582248,42.3760785837872,42.3374612582248,42.3503337000789,596.623398033648,0.0,1.0
2021-03-19,49.37,49.44,49.37,49.44,248,42.3674969558844,42.4275683512037,42.3674969558844,42.4275683512037,288.989458422548,0.0,1.0
2021-03-22,49.52,49.52,49.52,49.52,12,42.4962213744257,42.4962213744257,42.4962213744257,42.4962213744257,13.9833608914136,0.0,1.0
2021-03-23,49.58,49.69,49.58,49.69,627,42.5477111418422,42.6421090487725,42.5477111418422,42.6421090487725,730.630606576362,0.0,1.0
2021-03-24,49.75,49.75,49.75,49.75,109,42.693598816189,42.693598816189,42.693598816189,42.693598816189,127.015528097007,0.0,1.0
2021-03-25,49.6756,49.6756,49.6756,49.6756,43,42.6297515045925,42.6297515045925,42.6297515045925,42.6297515045925,50.1070431942322,0.0,1.0
2021-03-26,49.57,49.57,49.57,49.57,20,42.5391295139394,42.5391295139394,42.5391295139394,42.5391295139394,23.3056014856894,0.0,1.0
2021-03-29,49.47,49.55,49.47,49.5,1685,42.4884979093132,42.5572078311395,42.4884979093132,42.5142641299981,1961.87095570937,0.041,1.0
2021-03-30,49.4662,49.4662,49.4,49.44,387,42.4852341880265,42.4852341880265,42.4283767277152,42.4627316886284,450.58994650417,0.0,1.0
2021-03-31,49.545,49.545,49.545,49.545,1,42.5529134610253,42.5529134610253,42.5529134610253,42.5529134610253,1.16431510724592,0.0,1.0
2021-04-01,49.675,49.74,49.675,49.7,709,42.664567083993,42.7203938954768,42.664567083993,42.6860389345637,825.499411037356,0.0,1.0
2021-04-05,49.5616,49.65,49.5616,49.65,447,42.5671707698043,42.6430952334223,42.5671707698043,42.6430952334223,520.448852938925,0.0,1.0
2021-04-06,49.72,49.72,49.72,49.72,85,42.7032164150203,42.7032164150203,42.7032164150203,42.7032164150203,98.966784115903,0.0,1.0
2021-04-07,49.735,49.735,49.735,49.735,38,42.7160995253627,42.7160995253627,42.7160995253627,42.7160995253627,44.2439740753449,0.0,1.0
2021-04-08,49.775,49.775,49.775,49.775,123,42.7504544862758,42.7504544862758,42.7504544862758,42.7504544862758,143.210758191248,0.0,1.0
2021-04-09,49.755,49.85,49.755,49.85,115,42.7332770058193,42.8148700379879,42.7332770058193,42.8148700379879,133.896237333281,0.0,1.0
2021-04-12,49.6909,49.9,49.6909,49.75,823,42.678223180956,42.8578137391293,42.678223180956,42.7289826357051,958.23133326339,0.0,1.0
2021-04-13,49.8036,50.0,49.73,50.0,467,42.7750182833287,42.9437011414122,42.7118051552485,42.9437011414122,543.735155083844,0.0,1.0
2021-04-14,49.8,49.8,49.8,49.8,143,42.7719263368465,42.7719263368465,42.7719263368465,42.7719263368465,166.497060336166,0.0,1.0
2021-04-15,50.02,50.02,50.02,50.02,16,42.9608786218687,42.9608786218687,42.9608786218687,42.9608786218687,18.6290417159347,0.0,1.0
2021-04-16,50.025,50.1,50.025,50.1,273,42.9651729919829,43.029588543695,42.9651729919829,43.029588543695,317.858024278136,0.0,1.0
2021-04-19,49.91,50.43,49.9,50.43,1341,42.8664024793576,43.3130169712283,42.8578137391293,43.3130169712283,1561.34655881678,0.0,1.0
2021-04-20,50.0933,50.15,49.91,49.91,706,43.023834087742,43.0725322448364,42.8664024793576,42.8664024793576,822.006465715619,0.0,1.0
2021-04-21,50.1023,50.1023,50.0,50.0,443,43.0315639539475,43.0315639539475,42.9437011414122,42.9437011414122,515.791592509942,0.0,1.0
2021-04-22,50.04,50.1,50.04,50.1,194,42.9780561023253,43.029588543695,42.9780561023253,43.029588543695,225.877130805708,0.0,1.0
2021-04-23,50.005,50.005,50.005,50.005,85,42.9479955115263,42.9479955115263,42.9479955115263,42.9479955115263,98.9667841159031,0.0,1.0
2021-04-26,50.035,50.07,50.035,50.06,252,42.9737617322112,43.0038223230101,42.9737617322112,42.9952335827819,293.407407025971,0.0,1.0
2021-04-27,49.95,49.95,49.95,49.95,237,42.9007574402708,42.9007574402708,42.9007574402708,42.9007574402708,275.942680417282,0.0,1.0
2021-04-28,49.795,49.795,49.795,49.795,40,42.8157289120108,42.8157289120108,42.8157289120108,42.8157289120108,46.5202870677102,0.056,1.0
2021-04-29,49.815,49.92,49.79,49.8299,785,42.8329257104492,42.9232089022508,42.8114297124012,42.8457373252858,912.960633703812,0.0,1.0
2021-04-30,49.87,49.9,49.8301,49.8301,557,42.8802169061548,42.9060121038124,42.8459092932702,42.8459092932702,647.794997417864,0.0,1.0
2021-05-03,49.875,50.0,49.875,50.0,262,42.8845161057644,42.9919960960044,42.8845161057644,42.9919960960044,304.707880293502,0.0,1.0
2021-05-04,49.9599,49.9599,49.9599,49.9599,1,42.9575165151354,42.9575165151354,42.9575165151354,42.9575165151354,1.16300717669275,0.0,1.0
2021-05-05,49.98,49.98,49.98,49.98,145,42.974799297566,42.974799297566,42.974799297566,42.974799297566,168.636040620449,0.0,1.0
2021-05-06,50.04,50.15,50.04,50.085,3151,43.0263896928812,43.1209720842924,43.0263896928812,43.0650824893676,3664.63561375887,0.0,1.0
2021-05-07,50.1308,50.235,50.04,50.04,1611,43.1044631577915,43.1940584776556,43.0263896928812,43.0263896928812,1873.60456165203,0.0,1.0
2021-05-10,49.925,50.02,49.925,50.02,4231,42.9275081018604,43.0091928944428,42.9275081018604,43.0091928944428,4920.68336458704,0.0,1.0
2021-05-11,49.8681,49.8681,49.815,49.815,633,42.8785832103031,42.8785832103031,42.8329257104492,42.8329257104492,736.183542846514,0.0,1.0
2021-05-12,49.645,49.75,49.645,49.74,800,42.6867529237227,42.7770361155244,42.6867529237227,42.7684377163052,930.405741354205,0.0,1.0
2021-05-13,49.755,49.755,49.7346,49.7346,113,42.781335315134,42.781335315134,42.7637945807268,42.7637945807268,131.419810966281,0.0,1.0
2021-05-14,49.875,49.875,49.78,49.79,698,42.8845161057644,42.8845161057644,42.802831313182,42.8114297124012,811.779009331543,0.0,1.0
2021-05-17,49.81,49.88,49.8,49.88,306,42.8286265108396,42.888815305374,42.8200281116204,42.888815305374,355.880196067983,0.0,1.0
2021-05-18,49.8669,49.8669,49.8669,49.8669,145,42.8775514023968,42.8775514023968,42.8775514023968,42.8775514023968,168.63604062045,0.0,1.0
2021-05-19,49.77,49.79,49.77,49.79,372,42.7942329139628,42.8114297124012,42.7942329139628,42.8114297124012,432.638669729704,0.0,1.0
2021-05-20,49.825,49.825,49.825,49.825,15,42.8415241096684,42.8415241096684,42.8415241096684,42.8415241096684,17.4451076503913,0.0,1.0
2021-05-21,49.87,49.87,49.87,49.87,99,42.8802169061548,42.8802169061548,42.8802169061548,42.8802169061548,115.137710492583,0.0,1.0
2021-05-24,49.955,49.955,49.955,49.955,10,42.953303299518,42.953303299518,42.953303299518,42.953303299518,11.6300717669275,0.0,1.0
2021-05-25,50.0764,50.0764,50.0764,50.0764,103,43.0576878660391,43.0576878660391,43.0576878660391,43.0576878660391,119.789739199354,0.0,1.0
2021-05-26,50.05,50.05,50.05,50.05,2,43.0814194478841,43.0814194478841,43.0814194478841,43.0814194478841,2.32350747219672,0.054,1.0
2021-05-27,50.0548,50.0548,50.05,50.05,394,43.0855511324665,43.0855511324665,43.0814194478841,43.0814194478841,457.730972022755,0.0,1.0
2021-05-28,50.0193,50.15,50.0193,50.15,350,43.054993881909,43.1674962100177,43.054993881909,43.1674962100177,406.613807634428,0.0,1.0
2021-06-01,50.005,50.5,50.005,50.5,440,43.0426849049239,43.4687648774854,43.0426849049239,43.4687648774854,511.17164388328,0.0,1.0
2021-06-02,50.025,50.025,50.025,50.025,82,43.0599002573506,43.0599002573506,43.0599002573506,43.0599002573506,95.2638063600659,0.0,1.0
2021-06-03,50.0261,50.0261,49.99,49.99,107,43.0608471017341,43.0608471017341,43.0297733906039,43.0297733906039,124.307649762525,0.0,1.0
2021-06-04,50.1301,50.1301,50.1301,50.1301,1,43.1503669343531,43.1503669343531,43.1503669343531,43.1503669343531,1.16175373609836,0.0,1.0
2021-06-07,50.1255,50.13,50.1255,50.13,364,43.146407403295,43.150280857591,43.146407403295,43.150280857591,422.878359939804,0.0,1.0
2021-06-08,50.2099,50.2099,50.2099,50.2099,27,43.2190561905357,43.2190561905357,43.2190561905357,43.2190561905357,31.3673508746558,0.0,1.0
2021-06-09,50.255,50.255,50.255,50.255,72,43.257876810258,43.257876810258,43.257876810258,43.257876810258,83.6462689990822,0.0,1.0
2021-06-10,50.3483,50.36,50.3483,50.36,268,43.3381864293287,43.3482574104983,43.3381864293287,43.3482574104983,311.350001274361,0.0,1.0
2021-06-11,50.34,50.34,50.34,50.34,268,43.3310420580716,43.3310420580716,43.3310420580716,43.3310420580716,311.350001274361,0.0,1.0
2021-06-14,50.2833,50.34,50.2833,50.34,378,43.2822365339418,43.3310420580716,43.2822365339418,43.3310420580716,439.142912245182,0.0,1.0
2021-06-15,50.23,50.29,50.15,50.15,500,43.2363576197246,43.2880036770048,43.1674962100177,43.1674962100177,580.876868049182,0.0,1.0
2021-06-16,50.13,50.23,50.13,50.23,564,43.150280857591,43.2363576197246,43.150280857591,43.2363576197246,655.229107159476,0.0,1.0
2021-06-17,50.2929,50.2929,50.2929,50.2929,50,43.2904999031067,43.2904999031067,43.2904999031067,43.2904999031067,58.0876868049181,0.0,1.0
2021-06-18,50.475,50.475,50.475,50.475,100,43.447245686952,43.447245686952,43.447245686952,43.447245686952,116.175373609836,0.0,1.0
2021-06-21,50.3,50.38,50.3,50.38,193,43.2966113532181,43.3654727629251,43.2966113532181,43.3654727629251,224.218471066984,0.0,1.0
2021-06-22,50.415,50.415,50.39,50.39,233,43.3955996296718,43.3955996296718,43.3740804391384,43.3740804391384,270.688620510919,0.0,1.0
2021-06-23,50.3409,50.42,50.3409,50.42,1324,43.3318167489308,43.3999034677785,43.3318167489308,43.3999034677785,1538.16194659423,0.0,1.0
2021-06-24,50.38,50.38,50.38,50.38,85,43.3654727629251,43.3654727629251,43.3654727629251,43.3654727629251,98.7490675683608,0.0,1.0
2021-06-25,50.2315,50.2315,50.2315,50.2315,68,43.2376487711566,43.2376487711566,43.2376487711566,43.2376487711566,78.9992540546887,0.0,1.0
2021-06-28,50.33,50.33,50.33,50.33,3,43.3697766010317,43.3697766010317,43.3697766010317,43.3697766010317,3.48145671556003,0.055,1.0
2021-06-29,50.365,50.365,50.365,50.365,18,43.399936390045,43.399936390045,43.399936390045,43.399936390045,20.8887402933601,0.0,1.0
2021-06-30,50.5039,50.5039,50.5039,50.5039,16,43.5196276670146,43.5196276670146,43.5196276670146,43.5196276670146,18.5677691496535,0.0,1.0
2021-07-01,50.415,50.5,50.33,50.5,4662,43.443021802921,43.5162670048103,43.3697766010317,43.5162670048103,5410.18373598028,0.0,1.0
2021-07-02,50.505,50.505,50.505,50.505,26,43.5205755460979,43.5205755460979,43.5205755460979,43.5205755460979,30.1726248681869,0.0,1.0
2021-07-06,50.64,50.64,50.64,50.64,86,43.6369061608632,43.6369061608632,43.6369061608632,43.6369061608632,99.8017591793875,0.0,1.0
2021-07-07,50.76,50.85,50.76,50.84,2052,43.7403111517658,43.8178648949427,43.7403111517658,43.8092478123674,2381.31639344306,0.0,1.0
2021-07-08,50.835,50.835,50.835,50.835,100,43.8049392710798,43.8049392710798,43.8049392710798,43.8049392710798,116.048557185334,0.0,1.0
2021-07-09,50.73,50.74,50.73,50.73,1476,43.7144599040401,43.7230769866153,43.7144599040401,43.7144599040401,1712.87670405553,0.0,1.0
2021-07-12,50.6798,50.6798,50.6798,50.6798,1,43.6712021495126,43.6712021495126,43.6712021495126,43.6712021495126,1.16048557185334,0.0,1.0
2021-07-13,50.5721,50.5721,50.5721,50.5721,28,43.5783961701776,43.5783961701776,43.5783961701776,43.5783961701776,32.4935960118936,0.0,1.0
2021-07-14,50.655,50.655,50.655,50.655,3,43.6498317847261,43.6498317847261,43.6498317847261,43.6498317847261,3.48145671556002,0.0,1.0
2021-07-15,50.78,50.78,50.78,50.78,16,43.7575453169162,43.7575453169162,43.7575453169162,43.7575453169162,18.5677691496535,0.0,1.0
2021-07-16,50.775,50.775,50.775,50.775,59,43.7532367756286,43.7532367756286,43.7532367756286,43.7532367756286,68.4686487393471,0.0,1.0
2021-07-19,50.9918,50.9918,50.98,50.98,112,43.9400551258591,43.9400551258591,43.9298869684204,43.9298869684204,129.974384047574,0.0,1.0
2021-07-20,50.9098,50.99,50.9098,50.99,2277,43.8693950487424,43.9385040509956,43.8693950487424,43.9385040509956,2642.42564711006,0.0,1.0
2021-07-21,50.7755,50.83,50.68,50.755,1052,43.7536676297573,43.8006307297922,43.6713744911641,43.7360026104782,1220.83082158972,0.0,1.0
2021-07-22,50.905,50.905,50.905,50.905,1052,43.8652588491063,43.8652588491063,43.8652588491063,43.8652588491063,1220.83082158972,0.0,1.0
2021-07-23,50.835,50.84,50.815,50.84,222,43.8049392710798,43.8092478123674,43.7877051059294,43.8092478123674,257.627796951442,0.0,1.0
2021-07-26,50.86,50.93,50.86,50.92,454,43.8264819775179,43.8868015555443,43.8264819775179,43.8781844729691,526.860449621417,0.0,1.0
2021-07-27,50.9394,50.9394,50.81,50.85,2051,43.894901613165,43.894901613165,43.7833965646418,43.8178648949427,2380.15590787121,0.0,1.0
2021-07-28,50.9205,50.9205,50.9205,50.9205,7,43.9260092812615,43.9260092812615,43.9260092812615,43.9260092812615,8.11463426412506,0.055,1.0
2021-07-29,50.87,50.94,50.81,50.815,3968,43.8824460116804,43.9428307417928,43.8306876715841,43.8350008665921,4599.83839429261,0.0,1.0
2021-07-30,50.93,51.0,50.93,51.0,348,43.9342043517768,43.9945890818892,43.9342043517768,43.9945890818892,403.413246273645,0.0,1.0
2021-08-02,51.045,51.045,51.045,51.045,83,44.0334078369614,44.0334078369614,44.0334078369614,44.0334078369614,96.2163777031972,0.0,1.0
2021-08-03,51.045,51.14,50.96,51.025,19893,44.0334078369614,44.115358542114,43.960083521825,44.0161550569293,23060.6313451771,0.0,1.0
2021-08-04,51.01,51.03,51.0,51.0,1487,44.0032154719052,44.0204682519374,43.9945890818892,43.9945890818892,1723.78016439342,0.0,1.0
2021-08-05,50.93,51.5,50.93,51.49,1386,43.9342043517768,44.425908582692,43.9342043517768,44.417282192676,1606.69758429676,0.0,1.0
2021-08-06,50.6931,50.84,50.6931,50.83,705,43.7298451722964,43.8565668416323,43.7298451722964,43.8479404516162,817.259593744023,0.0,1.0
2021-08-09,50.7008,50.7008,50.7,50.7,608,43.7364874926088,43.7364874926088,43.7357973814075,43.7357973814075,704.813947512576,0.0,1.0
2021-08-10,50.575,50.575,50.575,50.575,130,43.6279675062068,43.6279675062068,43.6279675062068,43.6279675062068,150.700350619465,0.0,1.0
2021-08-11,50.58,50.58,50.512,50.512,188,43.6322807012148,43.6322807012148,43.5736212491056,43.5736212491056,217.935891665073,0.0,1.0
2021-08-12,50.515,50.515,50.515,50.515,101,43.5762091661104,43.5762091661104,43.5762091661104,43.5762091661104,117.082580096662,0.0,1.0
2021-08-13,50.79,50.79,50.54,50.54,7711,43.813434891552,43.813434891552,43.5977751411506,43.5977751411506,8938.8492586669,0.0,1.0
2021-08-16,50.835,51.0,50.835,51.0,314,43.8522536466242,43.9945890818892,43.8522536466242,43.9945890818892,363.999308419324,0.0,1.0
2021-08-17,50.84,50.86,50.8384,50.8384,2405,43.8565668416323,43.8738196216644,43.8551866192297,43.8551866192297,2787.95648646011,0.0,1.0
2021-08-18,50.83,50.83,50.755,50.755,734,43.8479404516162,43.8479404516162,43.7832425264958,43.7832425264958,850.877364266827,0.0,1.0
2021-08-19,50.825,50.84,50.825,50.84,405,43.8436272566082,43.8565668416323,43.8436272566082,43.8565668416323,469.489553852949,0.0,1.0
2021-08-20,50.8389,50.9,50.76,50.76,330,43.8556179387305,43.9083251817286,43.7875557215038,43.7875557215038,382.547043880181,0.0,1.0
2021-08-23,50.8649,50.8649,50.825,50.825,222,43.8780465527723,43.8780465527723,43.8436272566082,43.8436272566082,257.349829519394,0.0,1.0
2021-08-24,50.835,50.88,50.835,50.85,1732,43.8522536466242,43.8910724016965,43.8522536466242,43.8651932316483,2007.7923636378,0.0,1.0
2021-08-25,50.7,50.85,50.7,50.85,1338,43.7357973814075,43.8651932316483,43.7357973814075,43.8651932316483,1551.05437791419,0.0,1.0
2021-08-26,50.675,50.675,50.5,50.5,638,43.7142314063673,43.7142314063673,43.5632695810863,43.5632695810863,739.590951501684,0.0,1.0
2021-08-27,50.855,50.895,50.73,50.73,16579,43.9178142107463,43.9523577672978,43.8098655965226,43.8098655965226,19197.7916057966,0.056,1.0
2021-08-30,50.8,50.84,50.785,50.84,464,43.8703168204879,43.9048603770394,43.857362986781,43.9048603770394,537.292677790556,0.0,1.0
2021-08-31,50.81,50.9186,50.775,50.8339,751,43.8789527096258,43.9727384656633,43.8487270976431,43.8995924846653,869.626726337731,0.0,1.0
2021-09-01,50.78,50.8245,50.78,50.8245,119,43.8530450422121,43.8914747488757,43.8530450422121,43.8914747488757,137.797044519561,0.0,1.0
2021-09-02,50.88,50.91,50.82,50.88,4797,43.939403933591,43.9653116010047,43.8875885987637,43.939403933591,5554.7262400028,0.0,1.0
2021-09-03,50.805,50.825,50.77,50.825,313,43.8746347650568,43.8919065433326,43.8444091530742,43.8919065433326,362.440965837164,0.0,1.0
2021-09-07,50.67,50.71,50.67,50.71,1599,43.7580502616953,43.7925938182468,43.7580502616953,43.7925938182468,1851.57541333426,0.0,1.0
2021-09-08,50.72,50.72,50.72,50.72,272,43.8012297073847,43.8012297073847,43.8012297073847,43.8012297073847,314.964673187568,0.0,1.0
2021-09-09,50.835,50.835,50.835,50.835,89,43.9005424324705,43.9005424324705,43.9005424324705,43.9005424324705,103.058293800344,0.0,1.0
2021-09-10,50.825,50.825,50.825,50.825,45,43.8919065433326,43.8919065433326,43.8919065433326,43.8919065433326,52.1081260788255,0.0,1.0
2021-09-13,50.885,50.91,50.885,50.91,1057,43.9437218781599,43.9653116010047,43.9437218781599,43.9653116010047,1223.96198367375,0.0,1.0
2021-09-14,50.99,50.99,50.99,50.99,15,44.0343987141078,44.0343987141078,44.0343987141078,44.0343987141078,17.3693753596085,0.0,1.0
2021-09-15,50.94,50.99,50.94,50.99,164,43.9912192684183,44.0343987141078,43.9912192684183,44.0343987141078,189.905170598386,0.0,1.0
2021-09-16,50.885,50.945,50.885,50.945,208,43.9437218781599,43.9955372129873,43.9437218781599,43.9955372129873,240.855338319905,0.0,1.0
2021-09-17,50.785,50.785,50.785,50.785,4,43.857362986781,43.857362986781,43.857362986781,43.857362986781,4.63183342922893,0.0,1.0
2021-09-20,50.915,50.915,50.915,50.915,3,43.9696295455736,43.9696295455736,43.9696295455736,43.9696295455736,3.4738750719217,0.0,1.0
2021-09-21,50.89,50.89,50.89,50.89,140,43.9480398227289,43.9480398227289,43.9480398227289,43.9480398227289,162.114170023013,0.0,1.0
2021-09-22,50.945,50.945,50.945,50.945,34,43.9955372129873,43.9955372129873,43.9955372129873,43.9955372129873,39.3705841484459,0.0,1.0
2021-09-23,50.7328,50.8,50.7328,50.8,273,43.8122836454812,43.8703168204879,43.8122836454812,43.8703168204879,316.122631544875,0.0,1.0
2021-09-24,50.59,50.62,50.59,50.62,358,43.6889631485922,43.7148708160058,43.6889631485922,43.7148708160058,414.549091915989,0.0,1.0
2021-09-27,50.555,50.57,50.515,50.57,1034,43.6587375366095,43.6716913703164,43.624193980058,43.6716913703164,1197.32894145568,0.0,1.0
2021-09-28,50.28,50.38,50.28,50.38,1030,43.4696115644897,43.5560666392003,43.4696115644897,43.5560666392003,1191.37020406011,0.056,1.0
2021-09-29,50.3509,50.4,49.95,49.95,1544,43.5309082124595,43.5733576541424,43.1843098179447,43.1843098179447,1785.89863598914,0.0,1.0
2021-09-30,50.31,50.4,50.31,50.34,1055,43.4955480869029,43.5733576541424,43.4955480869029,43.5214846093161,1220.28695658584,0.0,1.0
2021-10-01,50.435,50.46,50.435,50.46,104,43.6036169302912,43.6252306989688,43.6036169302912,43.6252306989688,120.29369050704,0.0,1.0
2021-10-04,50.44,50.44,50.44,50.44,65,43.6079396840267,43.6079396840267,43.6079396840267,43.6079396840267,75.1835565669004,0.0,1.0
2021-10-05,50.335,50.355,50.335,50.355,315,43.5171618555806,43.5344528705227,43.5171618555806,43.5344528705227,364.351081824209,0.0,1.0
2021-10-06,50.29,50.29,50.29,50.29,158,43.4782570719608,43.4782570719608,43.4782570719608,43.4782570719608,182.753875962619,0.0,1.0
2021-10-07,50.19,50.27,50.19,50.27,556,43.3918019972502,43.4609660570187,43.3918019972502,43.4609660570187,643.108576172255,0.0,1.0
2021-10-08,50.065,50.2,50.065,50.2,155,43.2837331538619,43.4004475047212,43.2837331538619,43.4004475047212,179.283865659532,0.0,1.0
2021-10-11,49.98,50.13,49.98,50.13,1815,43.2102463403579,43.3399289524238,43.2102463403579,43.3399289524238,2099.35623336807,0.0,1.0
2021-10-12,50.0843,50.135,50.07,50.12,1259,43.3004189832811,43.3442517061593,43.2880559075975,43.3312834449528,1456.24765719581,0.0,1.0
2021-10-13,50.19,50.19,50.19,50.19,232,43.3918019972502,43.3918019972502,43.3918019972502,43.3918019972502,268.347463438783,0.0,1.0
2021-10-14,50.31,50.31,50.31,50.31,2,43.4955480869029,43.4955480869029,43.4955480869029,43.4955480869029,2.31334020205847,0.0,1.0
2021-10-15,50.27,50.27,50.16,50.16,987,43.4609660570187,43.4609660570187,43.365865474837,43.365865474837,1141.63338971586,0.0,1.0
2021-10-18,50.215,50.23,50.215,50.23,466,43.4134157659278,43.4263840271344,43.4134157659278,43.4263840271344,539.008267079625,0.0,1.0
2021-10-19,50.095,50.095,50.095,50.095,3,43.3096696762751,43.3096696762751,43.3096696762751,43.3096696762751,3.47001030308771,0.0,1.0
2021-10-20,50.045,50.045,50.045,50.045,15,43.2664421389198,43.2664421389198,43.2664421389198,43.2664421389198,17.3500515154386,0.0,1.0
2021-10-21,49.98,50.6,49.94,50.6,1657,43.2102463403579,43.7462678035636,43.1756643104737,43.7462678035636,1916.60235740545,0.0,1.0
2021-10-22,50.015,50.052,49.94,49.94,1366,43.2405056165066,43.2724939941496,43.1756643104737,43.1756643104737,1580.01135800594,0.0,1.0
2021-10-25,50.055,50.055,50.055,50.055,3,43.2750876463909,43.2750876463909,43.2750876463909,43.2750876463909,3.47001030308771,0.0,1.0
2021-10-26,50.1398,50.1398,50.1398,50.1398,3,43.3484015497455,43.3484015497455,43.3484015497455,43.3484015497455,3.47001030308771,0.0,1.0
2021-10-27,50.34,50.34,50.34,50.34,8,43.5716285526482,43.5716285526482,43.5716285526482,43.5716285526482,9.2427116767827,0.058,1.0
2021-10-28,50.2847,50.3105,50.2847,50.3105,331,43.5237638117074,43.5460949205008,43.5237638117074,43.5460949205008,382.417195626884,0.0,1.0
2021-10-29,50.305,50.305,50.305,50.305,16,43.5413344128123,43.5413344128123,43.5413344128123,43.5413344128123,18.4854233535654,0.0,1.0
2021-11-01,50.2,50.2,50.189,50.189,253,43.4504519933044,43.4504519933044,43.4409309779273,43.4409309779273,292.300756778252,0.0,1.0
2021-11-02,50.27,50.27,50.27,50.27,42,43.5110402729763,43.5110402729763,43.5110402729763,43.5110402729763,48.5242363031091,0.0,1.0
2021-11-03,50.25,50.9,50.25,50.9,947,43.4937293359272,44.0563347900237,43.4937293359272,44.0563347900237,1094.10599473915,0.0,1.0
2021-11-04,50.325,50.325,50.26,50.261,381,43.5586453498614,43.5586453498614,43.5023848044517,43.5032503513042,440.184143606776,0.0,1.0
2021-11-05,50.605,50.605,50.605,50.605,41,43.8009984685491,43.8009984685491,43.8009984685491,43.8009984685491,47.3688973435113,0.0,1.0
2021-11-08,50.51,50.59,50.51,50.59,887,43.7187715175658,43.7880152657623,43.7187715175658,43.7880152657623,1024.78565716328,0.0,1.0
2021-11-09,50.66,50.66,50.66,50.66,5,43.8486035454342,43.8486035454342,43.8486035454342,43.8486035454342,5.77669479798919,0.0,1.0
2021-11-10,50.34,50.34,50.34,50.34,100,43.5716285526482,43.5716285526482,43.5716285526482,43.5716285526482,115.533895959784,0.0,1.0
2021-11-11,50.38,50.38,50.38,50.38,357,43.6062504267465,43.6062504267465,43.6062504267465,43.6062504267465,412.456008576428,0.0,1.0
2021-11-12,50.13,50.39,50.13,50.39,437,43.3898637136324,43.614905895271,43.3898637136324,43.614905895271,504.883125344255,0.0,1.0
2021-11-15,50.065,50.0949,50.02,50.02,2202,43.3336031682228,43.3594830191112,43.2946535598622,43.2946535598622,2544.05638903443,0.0,1.0
2021-11-16,50.0503,50.0503,50.0503,50.0503,248,43.3208796294916,43.3208796294916,43.3208796294916,43.3208796294916,286.524061980264,0.0,1.0
2021-11-17,50.095,50.095,50.095,50.095,11,43.3595695737964,43.3595695737964,43.3595695737964,43.3595695737964,12.7087285555762,0.0,1.0
2021-11-18,50.165,50.25,50.165,50.25,260,43.4201578534684,43.4937293359272,43.4201578534684,43.4937293359272,300.388129495437,0.0,1.0
2021-11-19,50.28,50.28,50.28,50.28,231,43.5196957415009,43.5196957415009,43.5196957415009,43.5196957415009,266.8832996671,0.0,1.0
2021-11-22,50.0449,50.0449,50.0449,50.0449,100,43.3162056764884,43.3162056764884,43.3162056764884,43.3162056764884,115.533895959784,0.0,1.0
2021-11-23,49.8664,50.56,49.8664,50.56,170,43.1617055633249,43.7620488601886,43.1617055633249,43.7620488601886,196.407623131632,0.0,1.0
2021-11-24,49.93,49.93,49.93,49.93,20,43.2167543431412,43.2167543431412,43.2167543431412,43.2167543431412,23.1067791919567,0.0,1.0
2021-11-26,50.19,50.265,50.19,50.265,247,43.4945948827796,43.5595897944395,43.4945948827796,43.5595897944395,285.022312161096,0.061,1.0
2021-11-29,50.175,50.7,50.1312,50.7,404,43.4815959004476,43.9365602820667,43.4436388720383,43.9365602820667,466.190340538796,0.0,1.0
2021-11-30,50.335,50.335,50.335,50.335,128,43.6202517119887,43.6202517119887,43.6202517119887,43.6202517119887,147.703870269717,0.0,1.0
2021-12-01,50.37,50.74,50.265,50.74,11038,43.6505826707633,43.9712242349519,43.5595897944395,43.9712242349519,12737.1509377902,0.0,1.0
2021-12-02,50.3705,50.3705,50.3705,50.3705,2,43.6510159701743,43.6510159701743,43.6510159701743,43.6510159701743,2.30787297296434,0.0,1.0
2021-12-03,50.5839,50.5839,50.5226,50.5226,111,43.8359481588172,43.8359481588172,43.7828256510205,43.7828256510205,128.086949999521,0.0,1.0
2021-12-06,50.43,50.58,50.43,50.58,653,43.7025786000912,43.8325684234109,43.7025786000912,43.8325684234109,753.520525672855,0.0,1.0
2021-12-07,50.355,50.358,50.355,50.358,531,43.6375836884313,43.6401834848977,43.6375836884313,43.6401834848977,612.740274322031,0.0,1.0
2021-12-08,50.19,50.2054,50.19,50.2054,105,43.4945948827796,43.5079405046404,43.4945948827796,43.5079405046404,121.163331080628,0.0,1.0
2021-12-09,50.215,50.215,50.21,50.21,232,43.5162598533329,43.5162598533329,43.5119268592222,43.5119268592222,267.713264863863,0.0,1.0
2021-12-10,50.25,50.31,50.25,50.265,1194,43.5465908121075,43.5985867414354,43.5465908121075,43.5595897944395,1377.80016485971,0.0,1.0
2021-12-13,50.41,50.41,50.37,50.37,152,43.6852466236485,43.6852466236485,43.6505826707633,43.6505826707633,175.39834594529,0.0,1.0
2021-12-14,50.335,50.35,50.28,50.28,30889,43.6202517119887,43.6332506943207,43.5725887767714,43.5725887767714,35643.9441309477,0.0,1.0
2021-12-15,50.26,50.26,50.26,50.26,206,43.5552568003288,43.5552568003288,43.5552568003288,43.5552568003288,237.710916215327,0.0,1.0
2021-12-16,50.335,50.335,50.335,50.335,202,43.6202517119887,43.6202517119887,43.6202517119887,43.6202517119887,233.095170269398,0.0,1.0
2021-12-17,50.405,50.4236,50.405,50.4236,456,43.6809136295379,43.6970323676295,43.6809136295379,43.6970323676295,526.195037835869,0.0,1.0
2021-12-20,50.32,50.42,50.32,50.42,954,43.6072527296567,43.6939126118699,43.6072527296567,43.6939126118699,1100.85540810399,0.0,1.0
2021-12-21,50.285,50.5,50.25,50.5,318,43.5769217708821,43.7632405176404,43.5465908121075,43.7632405176404,366.951802701329,0.0,1.0
2021-12-22,50.355,50.36,50.355,50.36,127,43.6375836884313,43.641916682542,43.6375836884313,43.641916682542,146.549933783235,0.0,1.0
2021-12-23,50.25,50.28,50.22,50.28,1359,43.5465908121075,43.5725887767714,43.5205928474436,43.5725887767714,1568.19968512927,0.0,1.0
2021-12-27,50.2697,50.2697,50.2697,50.2697,105,43.5636628089035,43.5636628089035,43.5636628089035,43.5636628089035,121.163331080628,0.0,1.0
2021-12-28,50.295,50.295,50.295,50.295,101,43.5855877591034,43.5855877591034,43.5855877591034,43.5855877591034,116.547585134699,0.0,1.0
2021-12-29,50.045,50.21,50.01,50.21,1075,43.4209339828984,43.5640942208279,43.3905666597013,43.5640942208279,1238.99626436384,0.06,1.0
2021-12-30,50.1401,50.4,50.03,50.4,1162,43.5034463382141,43.7289454038981,43.407919415814,43.7289454038981,1339.26852017747,0.0,1.0
2021-12-31,50.1548,50.24,50.1548,50.23,537,43.5162006139569,43.5901233549969,43.5162006139569,43.5814469769405,618.921854849657,0.0,1.0
2022-01-03,49.8249,50.071,49.76,50.071,5992,43.2299669018786,43.4434925658449,43.1736572082931,43.4434925658449,6906.10754983081,0.0,1.0
2022-01-04,49.7555,49.84,49.7,49.7,1277,43.1697528381677,43.2430682327437,43.1215989399551,43.1215989399551,1471.81230659779,0.0,1.0
2022-01-05,49.645,49.81,49.645,49.75,6060,43.0738788606453,43.2170390985747,43.0738788606453,43.1649808302367,6984.48126701847,0.0,1.0
2022-01-06,49.6,49.6,49.57,49.57,306,43.0348351593918,43.0348351593918,43.0088060252228,43.0088060252228,352.681727344497,0.0,1.0
2022-01-07,49.5074,49.5074,49.4498,49.4498,1499,42.9544918985902,42.9544918985902,42.9045159609857,42.9045159609857,1727.67944212223,0.0,1.0
2022-01-10,49.4,49.4,49.39,49.395,416,42.8613075982652,42.8613075982652,42.8526312202089,42.8569694092371,479.462740442192,0.0,1.0
2022-01-11,49.5204,49.5204,49.5204,49.5204,1,42.9657711900634,42.9657711900634,42.9657711900634,42.9657711900634,1.1525546645245,0.0,1.0
2022-01-12,49.55,49.55,49.55,49.55,1,42.9914532691102,42.9914532691102,42.9914532691102,42.9914532691102,1.1525546645245,0.0,1.0
2022-01-13,49.595,49.595,49.595,49.595,5,43.0304969703636,43.0304969703636,43.0304969703636,43.0304969703636,5.76277332262251,0.0,1.0
2022-01-14,49.4108,49.425,49.4108,49.425,160,42.8706780865661,42.882998543406,42.8706780865661,42.882998543406,184.40874632392,0.0,1.0
2022-01-18,49.13,49.13,49.11,49.11,576,42.6270453907443,42.6270453907443,42.6096926346317,42.6096926346317,663.871486766113,0.0,1.0
2022-01-19,49.2351,49.2351,49.0974,49.0974,427,42.7182341241164,42.7182341241164,42.5987603982807,42.5987603982807,492.140841751961,0.0,1.0
2022-01-20,49.245,49.245,49.18,49.18,202,42.7268237383921,42.7268237383921,42.670427281026,42.670427281026,232.816042233949,0.0,1.0
2022-01-21,49.4,49.4,49.4,49.4,202,42.8613075982652,42.8613075982652,42.8613075982652,42.8613075982652,232.816042233949,0.0,1.0
2022-01-24,49.4085,49.41,49.4085,49.41,361,42.8686825196131,42.8699839763215,42.8686825196131,42.8699839763215,416.072233893345,0.0,1.0
2022-01-25,49.295,49.36,49.295,49.36,236,42.7702056286738,42.8266020860399,42.7702056286738,42.8266020860399,272.002900827782,0.0,1.0
2022-01-26,49.0149,49.05,49.0149,49.05,386,42.527180279316,42.5576343662937,42.527180279316,42.5576343662937,444.886100506457,0.0,1.0
2022-01-27,49.1047,49.1047,49.1047,49.1047,4,42.6588876982111,42.6588876982111,42.6588876982111,42.6588876982111,4.60440509817223,0.062,1.0
2022-01-28,49.175,49.175,49.12,49.12,188,42.7199596486595,42.7199596486595,42.6721793175832,42.6721793175832,216.407039614095,0.0,1.0
2022-01-31,49.1746,49.19,49.11,49.189,1976,42.7196121553426,42.7329906480439,42.6634919846602,42.7321219147516,2274.57611849708,0.0,1.0
2022-02-01,49.1399,49.17,49.09,49.15,394,42.6894671100999,42.715615982198,42.6461173188143,42.6982413163521,453.533902169965,0.0,1.0
2022-02-02,49.2045,49.29,49.12,49.285,769,42.7455872807822,42.8198639772735,42.6721793175832,42.815520310812,885.196880123613,0.0,1.0
2022-02-03,48.98,49.0,48.98,49.0,182,42.5505566566617,42.5679313225077,42.5505566566617,42.5679313225077,209.500431966837,0.0,1.0
2022-02-04,48.6899,48.6899,48.6899,48.6899,108,42.2985371285667,42.2985371285667,42.2985371285667,42.2985371285667,124.31893765065,0.0,1.0
2022-02-07,48.53,48.7149,48.16,48.68,10753,42.1596266751285,42.3202554608741,41.838195356979,42.2899366689729,12377.7920051615,0.0,1.0
2022-02-08,48.54,48.6,48.43,48.55,16775,42.1683140080515,42.2204380055892,42.0727533458989,42.1770013409744,19309.7238804598,0.0,1.0
2022-02-09,48.58,48.71,48.57,48.63,6276,42.2030633397433,42.3159986677418,42.1943760068204,42.2465000043581,7224.31159903224,0.0,1.0
2022-02-10,48.13,48.45,48.12,48.45,5354,41.8121333582101,42.0901280117448,41.8034460252871,42.0901280117448,6162.99622390354,0.0,1.0
2022-02-11,48.5053,48.5053,48.5053,48.5053,5354,42.1381689628088,42.1381689628088,42.1381689628088,42.1381689628088,6162.99622390354,0.0,1.0
2022-02-14,48.314,48.3407,48.314,48.3407,420,41.9719802839926,41.9951754628969,41.9719802839926,41.9951754628969,483.462535308085,0.0,1.0
2022-02-15,48.1741,48.1741,48.1741,48.1741,12,41.8504444964003,41.8504444964003,41.8504444964003,41.8504444964003,13.8132152945167,0.0,1.0
2022-02-16,48.1761,48.1761,48.1141,48.1141,209,41.8521819629849,41.8521819629849,41.7983204988626,41.7983204988626,240.5801663795,0.0,1.0
2022-02-17,48.294,48.294,48.294,48.294,93,41.9546056181466,41.9546056181466,41.9546056181466,41.9546056181466,107.052418532505,0.0,1.0
2022-02-18,48.3598,48.42,48.345,48.365,6083,42.0117682687797,42.0640660129759,41.9989110160537,42.0162856818997,7002.14905304544,0.0,1.0
2022-02-22,48.3051,48.345,48.3045,48.3045,1279,41.9642485576911,41.9989110160537,41.9637273177157,41.9637273177157,1472.25853014057,0.0,1.0
2022-02-23,48.1501,48.22,48.1501,48.22,229,41.8295948973852,41.8903193545167,41.8295948973852,41.8903193545167,263.602191870361,0.0,1.0
2022-02-24,48.0812,48.0812,48.0812,48.0812,21,41.8270755708376,41.8270755708376,41.8270755708376,41.8270755708376,24.1399903344899,0.066,1.0
2022-02-25,48.1654,48.1654,48.14,48.14,411,41.9003233217894,41.9003233217894,41.8782272068942,41.8782272068942,472.454096546446,0.0,1.0
2022-02-28,48.4862,48.4862,48.4862,48.4862,90,42.1793955130642,42.1793955130642,42.1793955130642,42.1793955130642,103.457101433528,0.0,1.0
2022-03-01,48.7944,48.83,48.721,48.74,1452,42.4475066394698,42.4784759973544,42.3836540869774,42.4001826768596,1669.10790312759,0.0,1.0
2022-03-02,48.2831,48.78,48.2831,48.78,590,42.0027135864809,42.4349797081907,42.0027135864809,42.4349797081907,678.218776064242,0.0,1.0
2022-03-03,48.3546,48.3546,48.3546,48.3546,93,42.0649132799852,42.0649132799852,42.0649132799852,42.0649132799852,106.905671481313,0.0,1.0
2022-03-04,48.5544,48.5544,48.5544,48.5544,54,42.2387244514837,42.2387244514837,42.2387244514837,42.2387244514837,62.074260860117,0.0,1.0
2022-03-07,48.2547,48.3312,48.02,48.29,3322,41.9780076942359,42.0445570166565,41.7738361129011,42.0087160743855,3818.71656624646,0.0,1.0
2022-03-08,47.9941,48.0,47.9941,48.0,1233,41.7513050351143,41.7564375972356,41.7513050351143,41.7564375972356,1417.36228963934,0.0,1.0
2022-03-09,47.9246,47.9246,47.9246,47.9246,6,41.6908451931766,41.6908451931766,41.6908451931766,41.6908451931766,6.89714009556856,0.0,1.0
2022-03-10,47.5949,47.74,47.5949,47.74,582,41.4040306624306,41.5302568935839,41.4040306624306,41.5302568935839,669.02258927015,0.0,1.0
2022-03-11,47.5646,47.62,47.54,47.54,802,41.3776719111973,41.4258657995908,41.3562717369287,41.3562717369287,921.917726107665,0.0,1.0
2022-03-14,47.0299,47.26,47.0299,47.26,363,40.9125225948798,41.1126925176115,40.9125225948798,41.1126925176115,417.276975781898,0.0,1.0
2022-03-15,47.1455,47.1455,47.1455,47.1455,25,41.0130860154265,41.0130860154265,41.0130860154265,41.0130860154265,28.7380837315356,0.0,1.0
2022-03-16,47.22,47.22,47.06,47.17,1008,41.0778954862805,41.0778954862805,40.9387073609564,41.0343991971167,1158.71953605552,0.0,1.0
2022-03-17,47.3006,47.4041,47.3,47.3,3667,41.1480115044125,41.2380488229816,41.1474895489426,41.1474895489426,4215.30212174165,0.0,1.0
2022-03-18,47.4897,47.4897,47.435,47.435,215,41.31251447003,41.31251447003,41.2649295296848,41.2649295296848,247.147520091207,0.0,1.0
2022-03-21,47.0842,47.26,47.0842,47.26,944,40.9597595649117,41.1126925176115,40.9597595649117,41.1126925176115,1085.15004170279,0.0,1.0
2022-03-22,46.905,46.905,46.905,46.905,944,40.8038688645486,40.8038688645486,40.8038688645486,40.8038688645486,1085.15004170279,0.0,1.0
2022-03-23,47.08,47.12,46.955,46.9677,12696,40.9561058766219,40.9909029079529,40.8473651537124,40.85841321116,14594.3484422231,0.0,1.0
2022-03-24,46.9567,46.9567,46.85,46.85,362,40.848844027544,40.848844027544,40.7560229464685,40.7560229464685,416.127452432636,0.0,1.0
2022-03-25,46.695,46.7,46.62,46.7,693,40.6211844500607,40.6255340789771,40.5559400163151,40.6255340789771,796.619681038169,0.0,1.0
2022-03-28,46.7225,46.805,46.71,46.805,1434,40.6451074091008,40.7168762862211,40.6342333368099,40.7168762862211,1648.41648284089,0.0,1.0
2022-03-29,46.855,46.855,46.855,46.855,77,40.823877157564,40.823877157564,40.823877157564,40.823877157564,88.3756088642729,0.073,1.0
2022-03-30,46.995,46.995,46.995,46.995,86,40.9458565152005,40.9458565152005,40.9458565152005,40.9458565152005,98.7052254847724,0.0,1.0
2022-03-31,47.0255,47.135,47.02,47.13,1198,40.9724305895427,41.067835872837,40.9676385433499,41.0634794672071,1374.98674570648,0.0,1.0
2022-04-01,46.985,47.015,46.985,47.015,107,40.9371437039408,40.96328213772,40.9371437039408,40.96328213772,122.807664265938,0.0,1.0
2022-04-04,46.975,46.999,46.9,46.9,743,40.928430892681,40.9493416397044,40.8630848082329,40.8630848082329,852.767238781231,0.0,1.0
2022-04-05,46.49,46.76,46.49,46.76,638,40.5058595465831,40.7411054505964,40.5058595465831,40.7411054505964,732.255044875403,0.0,1.0
2022-04-06,46.385,46.3902,46.24,46.31,1528,40.4143750283557,40.4189056902108,40.2880392650893,40.3490289439076,1753.73935512479,0.0,1.0
2022-04-07,46.29,46.29,46.29,46.29,308,40.331603321388,40.331603321388,40.331603321388,40.331603321388,353.502435457092,0.0,1.0
2022-04-08,46.0644,46.1,46.0644,46.1,2490,40.1350422993681,40.1660599074528,40.1350422993681,40.1660599074528,2857.86059833817,0.0,1.0
2022-04-11,45.8155,45.8155,45.8155,45.8155,26,39.9181804271129,39.9181804271129,39.9181804271129,39.9181804271129,29.8411146814428,0.0,1.0
2022-04-12,45.93,45.99,45.93,45.99,206,40.017942116037,40.0702189835955,40.017942116037,40.0702189835955,236.433447091431,0.0,1.0
2022-04-13,46.0274,46.08,46.0274,46.08,171,40.102804897707,40.1486342849333,40.102804897707,40.1486342849333,196.262715789489,0.0,1.0
2022-04-14,45.6003,45.86,45.58,45.79,2583,39.730680728803,39.9569524372187,39.7129937219457,39.8959627584005,2964.59997008334,0.0,1.0
2022-04-18,45.5755,46.61,45.5755,46.61,2528,39.7090729568788,40.6104132817001,39.7090729568788,40.6104132817001,2901.47453518029,0.0,1.0
2022-04-19,45.31,45.31,45.31,45.31,117,39.4777478179324,39.4777478179324,39.4777478179324,39.4777478179324,134.285016066493,0.0,1.0
2022-04-20,45.5907,45.5907,45.5907,45.5907,67,39.7223164299936,39.7223164299936,39.7223164299936,39.7223164299936,76.8982570637181,0.0,1.0
2022-04-21,45.4,45.4,45.14,45.39,710,39.5561631192702,39.5561631192702,39.3296300265167,39.5474503080104,814.891977839399,0.0,1.0
2022-04-22,45.3036,45.3036,45.22,45.22,114,39.4721716187262,39.4721716187262,39.3993325165947,39.3993325165947,130.841810526326,0.0,1.0
2022-04-25,45.3036,45.3036,45.3036,45.3036,182,39.4721716187262,39.4721716187262,39.4721716187262,39.4721716187262,208.8878027701,0.0,1.0
2022-04-26,45.6409,45.6999,45.6208,45.64,514,39.7660547425176,39.8174603289501,39.7485419918855,39.7652705895042,589.935882548523,0.0,1.0
2022-04-27,45.4741,45.6,45.4741,45.5974,2719,39.6834572917752,39.7933252665792,39.6834572917752,39.7910563489105,3115.75871504589,0.072,1.0
2022-04-28,45.22,45.31,45.22,45.26,8159,39.461714222691,39.540253680454,39.461714222691,39.4966206483634,9349.5679867817,0.0,1.0
2022-04-29,45.1,45.25,45.1,45.24,1052,39.3569949456737,39.4878940419453,39.3569949456737,39.4791674355272,1205.50870475479,0.0,1.0
2022-05-02,44.8705,44.96,44.8705,44.96,469,39.1567193283781,39.2348224558202,39.1567193283781,39.2348224558202,537.436865522811,0.0,1.0
2022-05-03,44.9733,44.9733,44.9733,44.9733,83,39.2464288423562,39.2464288423562,39.2464288423562,39.2464288423562,95.1114282268516,0.0,1.0
2022-05-04,45.1558,45.1558,45.1558,45.1558,3,39.4056894094867,39.4056894094867,39.4056894094867,39.4056894094867,3.43776246603078,0.0,1.0
2022-05-05,44.83,44.9,44.8254,44.9,473,39.1213765723847,39.1824628173115,39.1173623334324,39.1824628173115,542.020548810853,0.0,1.0
2022-05-06,44.718,44.73,44.66,44.66,446,39.0236385805019,39.0341105082036,38.9730242632769,38.9730242632769,511.080686616576,0.0,1.0
2022-05-09,44.8145,44.8145,44.8145,44.8145,67,39.1078503324367,39.1078503324367,39.1078503324367,39.1078503324367,76.7766950746873,0.0,1.0
2022-05-10,44.75,44.92,44.75,44.92,11255,39.0515637210399,39.1999160301477,39.0515637210399,39.1999160301477,12897.3388517254,0.0,1.0
2022-05-11,45.0829,45.0829,45.0829,45.0829,31,39.3420724486987,39.3420724486987,39.3420724486987,39.3420724486987,35.523545482318,0.0,1.0
2022-05-12,45.05,45.24,45.05,45.23,10517,39.3133619135831,39.4791674355272,39.3133619135831,39.4704408291091,12051.6492850819,0.0,1.0
2022-05-13,44.939,45.02,44.939,45.02,222,39.2164965823421,39.2871820943288,39.2164965823421,39.2871820943288,254.394422486278,0.0,1.0
2022-05-16,44.9717,45.022,44.92,45.021,8463,39.2450325853293,39.2889274156124,39.1999160301477,39.2880547549706,9697.92791667283,0.0,1.0
2022-05-17,44.79,44.91,44.79,44.89,3209,39.0864701467123,39.1911894237296,39.0864701467123,39.1737362108934,3677.25991783092,0.0,1.0
2022-05-18,44.8527,44.8527,44.8322,44.8322,1375,39.1411859689538,39.1411859689538,39.1232964257967,39.1232964257967,1575.64113026411,0.0,1.0
2022-05-19,45.0497,45.06,45.0497,45.06,157,39.3131001153906,39.3220885200013,39.3131001153906,39.3220885200013,179.909569055611,0.0,1.0
2022-05-20,45.08,45.08,45.04,45.04,669,39.3395417328375,39.3395417328375,39.304635307165,39.304635307165,766.621029924863,0.0,1.0
2022-05-23,44.96,45.07,44.96,45.07,337,39.2348224558202,39.3308151264194,39.2348224558202,39.3308151264194,386.175317017457,0.0,1.0
2022-05-24,45.275,45.275,44.86,44.86,585,39.5097105579906,39.5097105579906,39.1475563916391,39.1475563916391,670.363680876002,0.0,1.0
2022-05-25,45.395,45.395,45.385,45.385,385,39.6144298350079,39.6144298350079,39.6057032285898,39.6057032285898,441.17951647395,0.0,1.0
2022-05-26,45.3,45.3,45.28,45.28,127,39.5969766221717,39.5969766221717,39.5794945132877,39.5794945132877,145.291395726881,0.075,1.0
2022-05-27,45.485,45.56,45.485,45.542,1215,39.7586861293483,39.8242440376632,39.7586861293483,39.8085101396676,1389.99248667843,0.0,1.0
2022-05-31,45.1213,45.48,45.1213,45.46,2039,39.4407739792935,39.7543156021273,39.4407739792935,39.7368334932434,2332.67051879614,0.0,1.0
2022-06-01,45.0411,45.23,44.92,45.23,1897,39.3706707226688,39.5357892410778,39.2648165533764,39.5357892410778,2170.21872199916,0.0,1.0
2022-06-02,45.075,45.075,44.99,44.99,321,39.4003028972271,39.4003028972271,39.3260039344703,39.3260039344703,367.232582900227,0.0,1.0
2022-06-03,45.0505,45.0505,44.98,44.98,348,39.3788873138443,39.3788873138443,39.3172628800283,39.3172628800283,398.121304826414,0.0,1.0
2022-06-06,44.77,44.84,44.75,44.84,1665,39.1337007367467,39.1948881178406,39.1162186278628,39.1948881178406,1904.80451878155,0.0,1.0
2022-06-07,44.935,44.935,44.935,44.935,9,39.2779281350394,39.2779281350394,39.2779281350394,39.2779281350394,10.2962406420624,0.0,1.0
2022-06-08,44.74,44.83,44.74,44.8081,935,39.1074775734208,39.1861470633986,39.1074775734208,39.1670041541707,1069.66500003649,0.0,1.0
2022-06-09,44.6851,44.76,44.6851,44.76,517,39.0594891845343,39.1249596823047,39.0594891845343,39.1249596823047,591.461823549586,0.0,1.0
2022-06-10,44.355,44.55,44.355,44.55,260,38.7709469774045,38.9413975390232,38.7709469774045,38.9413975390232,297.446951881804,0.0,1.0
2022-06-13,43.6115,43.93,43.6115,43.93,411,38.1210495796433,38.3994521636204,38.1210495796433,38.3994521636204,470.194989320851,0.0,1.0
2022-06-14,43.3603,43.69,43.33,43.69,3528,37.9014742920607,38.1896668570128,37.8749888971015,38.1896668570128,4036.12633168848,0.0,1.0
2022-06-15,43.62,43.71,43.6,43.6555,2596,38.128479475919,38.2071489658968,38.110997367035,38.159510219188,2969.893411866,0.0,1.0
2022-06-16,43.8652,43.8652,43.43,43.43,100,38.3428101308363,38.3428101308363,37.9623994415213,37.9623994415213,114.402673800694,0.0,1.0
2022-06-17,43.9326,43.9326,43.91,43.91,121,38.4017248377753,38.4017248377753,38.3819700547364,38.3819700547364,138.427235298839,0.0,1.0
2022-06-21,43.7527,43.78,43.7527,43.78,176,38.2444732683641,38.2683363469907,38.2444732683641,38.2683363469907,201.34870588922,0.0,1.0
2022-06-22,44.085,44.085,44.085,44.085,49,38.5349385074711,38.5349385074711,38.5349385074711,38.5349385074711,56.0573101623398,0.0,1.0
2022-06-23,44.2453,44.2453,44.2453,44.2453,56,38.675057610176,38.675057610176,38.675057610176,38.675057610176,64.0654973283885,0.0,1.0
2022-06-24,44.175,44.22,44.1613,44.22,212,38.6136079974489,38.6529427424378,38.6016327528634,38.6529427424378,242.53366845747,0.0,1.0
2022-06-27,43.975,44.02,43.94,44.02,508,38.4387869086093,38.4781216535982,38.4081932180624,38.4781216535982,581.165582907523,0.0,1.0
2022-06-28,43.825,43.85,43.81,43.85,631,38.3767254220712,38.3986174502641,38.3635902051555,38.3986174502641,720.581933342752,0.079,1.0
2022-06-29,44.0116,44.0116,44.01,44.01,816,38.5401275205027,38.5401275205027,38.5387264306983,38.5387264306983,931.846050091418,0.0,1.0
2022-06-30,44.3327,44.3327,44.3327,44.3327,195,38.8213087306117,38.8213087306117,38.8213087306117,38.8213087306117,222.683798735082,0.0,1.0
2022-07-01,44.59,44.59,44.59,44.59,245,39.0466214847725,39.0466214847725,39.0466214847725,39.0466214847725,279.782208667154,0.0,1.0
2022-07-05,44.7378,44.7378,44.7194,44.7194,588,39.1760471554487,39.1760471554487,39.1599346226987,39.1599346226987,671.477300801169,0.0,1.0
2022-07-06,44.454,44.74,44.44,44.74,1004,38.9275288514034,39.1779736539296,38.9152693156154,39.1779736539296,1146.53607143601,0.0,1.0
2022-07-07,44.36,44.43,44.355,44.43,652,38.8452148253983,38.9065125043383,38.8408364197597,38.9065125043383,744.563265514221,0.0,1.0
2022-07-08,44.1923,44.24,44.1923,44.24,270,38.6983631002806,38.7401330900726,38.6983631002806,38.7401330900726,308.33141363319,0.0,1.0
2022-07-11,44.3693,44.3693,44.3693,44.3693,109,38.853358659886,38.853358659886,38.853358659886,38.853358659886,124.474533651917,0.0,1.0
2022-07-12,44.4688,44.54,44.4688,44.54,109,38.9404889320936,39.0028374283868,38.9404889320936,39.0028374283868,124.474533651917,0.0,1.0
2022-07-13,44.53,44.53,44.21,44.27,503,38.9940806171097,38.9940806171097,38.7138626562412,38.766403523904,574.410003916646,0.0,1.0
2022-07-14,44.37,44.37,44.27,44.27,508,38.8539716366754,38.8539716366754,38.766403523904,38.766403523904,580.119844909854,0.0,1.0
2022-07-15,44.555,44.555,44.46,44.46,300,39.0159726453025,39.0159726453025,38.9327829381697,38.9327829381697,342.590459592434,0.0,1.0
2022-07-18,44.4388,44.49,44.43,44.49,1029,38.9142184982621,38.9590533720011,38.9065125043383,38.9590533720011,1175.08527640205,0.0,1.0
2022-07-19,44.4211,44.43,44.4211,44.43,100,38.8987189423016,38.9065125043383,38.8987189423016,38.9065125043383,114.196819864144,0.0,1.0
2022-07-20,44.415,44.415,44.41,44.41,105,38.8933772874225,38.8933772874225,38.888998881784,38.888998881784,119.906660857352,0.0,1.0
2022-07-21,44.737,44.737,44.71,44.71,832,39.1753466105465,39.1753466105465,39.1517032200982,39.1517032200982,950.117541269682,0.0,1.0
2022-07-22,45.0904,45.0904,45.0904,45.0904,39,39.4848123210807,39.4848123210807,39.4848123210807,39.4848123210807,44.5367597470163,0.0,1.0
2022-07-25,44.94,44.95,44.94,44.94,537,39.3531098794725,39.3618666907496,39.3531098794725,39.3531098794725,613.236922670455,0.0,1.0
2022-07-26,44.95,45.12,44.95,45.12,1149,39.3618666907496,39.510732482461,39.3618666907496,39.510732482461,1312.12146023902,0.0,1.0
2022-07-27,44.99,44.99,44.99,44.99,16,39.4722025128416,39.4722025128416,39.4722025128416,39.4722025128416,18.2366312030805,0.086,1.0
2022-07-28,45.245,45.245,45.245,45.245,1,39.6959280438657,39.6959280438657,39.6959280438657,39.6959280438657,1.13978945019253,0.0,1.0
2022-07-29,45.3,45.4671,45.3,45.4671,844,39.744182570165,39.8907885946126,39.744182570165,39.8907885946126,961.982295962497,0.0,1.0
2022-08-01,45.475,45.4989,45.3,45.3,611,39.8977196992992,39.9186884843638,39.744182570165,39.744182570165,696.411354067637,0.0,1.0
2022-08-02,45.23,45.52,45.23,45.47,591,39.6827677185113,39.9372006753623,39.6827677185113,39.8933329241811,673.615565063787,0.0,1.0
2022-08-03,45.262,45.27,45.0,45.05,5488,39.7108430792673,39.7178619194563,39.4809760630778,39.524843814259,6255.16450265662,0.0,1.0
2022-08-04,45.4028,45.4028,45.4028,45.4028,1,39.8343746665935,39.8343746665935,39.8343746665935,39.8343746665935,1.13978945019253,0.0,1.0
2022-08-05,44.945,44.96,44.91,44.94,585,39.4327215367785,39.4458818621329,39.4020141109517,39.4283347616604,666.776828362631,0.0,1.0
2022-08-08,45.1428,45.1428,45.1428,45.1428,115,39.6062623604513,39.6062623604513,39.6062623604513,39.6062623604513,131.075786772141,0.0,1.0
2022-08-09,45.045,45.1,45.02,45.02,1620,39.5204570391409,39.5687115654402,39.4985231635503,39.4985231635503,1846.4589093119,0.0,1.0
2022-08-10,45.2,45.3355,45.185,45.305,2506,39.6564470678026,39.7753286735037,39.6432867424483,39.7485693452831,2856.31236218249,0.0,1.0
2022-08-11,44.87,45.34,44.87,45.26,4587,39.3669199100067,39.77927677111,39.3669199100067,39.70908836922,5228.21420803315,0.0,1.0
2022-08-12,45.12,45.13,45.0,45.08,2597,39.5862586659127,39.5950322161489,39.4809760630778,39.5511644649677,2960.03320215001,0.0,1.0
2022-08-15,45.175,45.25,45.13,45.25,733,39.634513192212,39.7003148189838,39.5950322161489,39.7003148189838,835.465666991126,0.0,1.0
2022-08-16,45.085,45.11,45.0,45.11,1302,39.5555512400859,39.5774851156765,39.4809760630778,39.5774851156765,1484.00586415068,0.0,1.0
2022-08-17,44.88,44.93,44.855,44.93,1724,39.3756934602429,39.4195612114241,39.3537595846523,39.4195612114241,1964.99701213193,0.0,1.0
2022-08-18,44.98,44.98,44.97,44.97,443,39.4634289626053,39.4634289626053,39.4546554123691,39.4546554123691,504.926726435292,0.0,1.0
2022-08-19,44.5909,44.76,44.59,44.76,5869,39.1220501229133,39.2704108574081,39.121260503392,39.2704108574081,6689.42428317997,0.0,1.0
2022-08-22,44.455,44.6,44.42,44.6,2683,39.0028175752028,39.1300340536282,38.9721101493759,39.1300340536282,3058.05509486656,0.0,1.0
2022-08-23,44.45,44.46,44.45,44.46,506,38.9984308000846,39.0072043503209,38.9984308000846,39.0072043503209,576.733461797422,0.0,1.0
2022-08-24,44.32,44.4,44.32,44.351,1732,38.8843746470135,38.9545630489035,38.8843746470135,38.9115726527459,1974.11532773347,0.0,1.0
2022-08-25,44.57,44.57,44.31,44.32,974,39.1037134029195,39.1037134029195,38.8756010967773,38.8843746470135,1110.15492448753,0.0,1.0
2022-08-26,44.52,44.5497,44.5,44.5,2142,39.0598456517383,39.08590309594,39.0422985512658,39.0422985512658,2441.42900231241,0.0,1.0
2022-08-29,44.255,44.3,44.255,44.3,134,38.908940587675,38.9485045313299,38.908940587675,38.9485045313299,152.411500041676,0.093,1.0
2022-08-30,44.22,44.33,44.15,44.33,3777,38.878168631499,38.9748804937664,38.816624719147,38.9748804937664,4295.95698251799,0.0,1.0
2022-08-31,44.07,44.22,44.07,44.22,2590,38.7462888193162,38.878168631499,38.7462888193162,38.878168631499,2945.86406796971,0.0,1.0
2022-09-01,43.825,43.825,43.66,43.8,837,38.5308851260842,38.5308851260842,38.3858173326831,38.5089051573871,952.003175633455,0.0,1.0
2022-09-02,43.985,44.0,43.985,44.0,1091,38.6715569257459,38.6847449069642,38.6715569257459,38.6847449069642,1240.90258616021,0.0,1.0
2022-09-06,43.555,43.77,43.51,43.77,1105,38.2935014641551,38.4825291949505,38.2539375205003,38.4825291949505,1256.82617571681,0.0,1.0
2022-09-07,43.805,43.805,43.775,43.775,147,38.5133011511265,38.5133011511265,38.4869251886899,38.4869251886899,167.197690344227,0.0,1.0
2022-09-08,43.7764,43.7764,43.7764,43.7764,101,38.488156066937,38.488156066937,38.488156066937,38.488156066937,114.877324658278,0.0,1.0
2022-09-09,43.765,43.765,43.76,43.76,332,38.4781332012111,38.4781332012111,38.4737372074717,38.4737372074717,377.616552342063,0.0,1.0
2022-09-12,43.625,43.74,43.5649,43.74,3486,38.3550453765071,38.4561532325139,38.3022055317592,38.4561532325139,3964.97379959166,0.0,1.0
2022-09-13,43.4251,43.4251,43.38,43.42,888,38.1792935468048,38.1792935468048,38.1396416832752,38.1748096331906,1010.01053758961,0.0,1.0
2022-09-14,43.5,43.5193,43.45,43.481,2410,38.2451455330214,38.2621140688556,38.2011855956271,38.2284407568116,2741.13220224208,0.0,1.0
2022-09-15,43.405,43.44,43.405,43.44,262,38.1616216519723,38.1923936081483,38.1616216519723,38.1923936081483,297.998604559098,0.0,1.0
2022-09-16,43.32,43.32,43.27,43.32,2933,38.086889758402,38.086889758402,38.0429298210077,38.086889758402,3335.99201210624,0.0,1.0
2022-09-19,43.285,43.285,43.24,43.24,271,38.056117802226,38.056117802226,38.0165538585712,38.0165538585712,308.235197845479,0.0,1.0
2022-09-20,43.0447,43.09,43.04,43.07,721,37.8448463431091,37.8846740463883,37.8407141089941,37.8670900714306,820.064862164541,0.0,1.0
2022-09-21,43.1807,43.185,43.04,43.09,778,37.9644173728216,37.9681979274375,37.8407141089941,37.8846740463883,884.896619644954,0.0,1.0
2022-09-22,42.825,42.94,42.825,42.94,115,37.6516863781987,37.7527942342055,37.6516863781987,37.7527942342055,130.800914214871,0.0,1.0
2022-09-23,42.6933,42.74,42.6933,42.74,275,37.5358959031021,37.5769544846284,37.5358959031021,37.5769544846284,312.784794861649,0.0,1.0
2022-09-26,42.155,42.53,42.155,42.53,1715,37.0626232171154,37.3923227475724,37.0626232171154,37.3923227475724,1950.63972068264,0.0,1.0
2022-09-27,41.8697,42.17,41.8,42.17,1231,36.8117878143436,37.0758111983336,36.750507661616,37.0758111983336,1400.13848172614,0.0,1.0
2022-09-28,42.405,42.405,42.18,42.18,742,37.3641883876401,37.3641883876401,37.1659348235033,37.1659348235033,842.103397873037,0.093,1.0
2022-09-29,42.05,42.1,41.97,42.1,510,37.0513883197799,37.0954446673658,36.9808981636424,37.0954446673658,578.804222257747,0.0,1.0
2022-09-30,41.9551,42.15,41.9551,42.15,623,36.9677693720618,37.1395010149518,36.9677693720618,37.1395010149518,707.049079346228,0.0,1.0
2022-10-03,42.3672,42.4788,42.23,42.23,6157,37.3308817888651,37.429215556677,37.2099911710893,37.2099911710893,6987.64234596266,0.0,1.0
2022-10-04,42.4868,42.51,42.45,42.45,689,37.4362645722907,37.4567067175706,37.4038391004675,37.4038391004675,781.95315516782,0.0,1.0
2022-10-05,42.13,42.28,42.07,42.2,1132,37.1218784759174,37.2540475186752,37.0690108588143,37.1835573625377,1284.71839136426,0.0,1.0
2022-10-06,42.13,42.22,42.13,42.22,236,37.1218784759174,37.2011799015721,37.1218784759174,37.2011799015721,267.838816574174,0.0,1.0
2022-10-07,41.89,41.96,41.88,41.95,2239,36.9104080075049,36.9720868941252,36.9015967379877,36.963275624608,2541.06402673548,0.0,1.0
2022-10-10,41.63,41.71,41.57,41.71,921,36.6813150000579,36.7518051561955,36.6284473829548,36.7518051561955,1045.25233078311,0.0,1.0
2022-10-11,41.7145,41.77,41.68,41.68,625,36.7557702274782,36.8046727732986,36.7253713476439,36.7253713476439,709.318899825671,0.0,1.0
2022-10-12,41.7,41.71,41.58,41.6624,8387,36.7429938866783,36.7518051561955,36.637258652472,36.7098635132936,9518.49218054064,0.0,1.0
2022-10-13,41.63,41.63,41.6,41.6,144,36.6813150000579,36.6813150000579,36.6548811915064,36.6548811915064,163.427074519835,0.0,1.0
2022-10-14,41.4389,41.71,41.4389,41.71,1103,36.5129316395845,36.7518051561955,36.5129316395845,36.7518051561955,1251.80599441234,0.0,1.0
2022-10-17,41.455,41.76,41.455,41.76,869,36.5271177835071,36.7958615037814,36.5271177835071,36.7958615037814,986.236998317614,0.0,1.0
2022-10-18,41.515,41.61,41.42,41.605,1344,36.5799854006103,36.6636924610236,36.496278340197,36.659286826265,1525.31936218512,0.0,1.0
2022-10-19,41.21,41.3591,41.21,41.3591,1035,36.311241680336,36.4426177088373,36.311241680336,36.4426177088373,1174.63209811131,0.0,1.0
2022-10-20,41.015,41.21,41.0,41.21,4641,36.1394219247508,36.311241680336,36.126205020475,36.311241680336,5267.11842254551,0.0,1.0
2022-10-21,40.95,40.9871,40.87,40.9871,1269,36.0821486728891,36.1148384827979,36.0116585167516,36.1148384827979,1440.20109420604,0.0,1.0
2022-10-24,40.9401,40.96,40.89,40.96,902,36.0734255160671,36.0909599424063,36.029281055786,36.0909599424063,1023.68903622841,0.0,1.0
2022-10-25,41.35,41.38,41.34,41.34,1245,36.4345994535767,36.4610332621282,36.4257881840595,36.4257881840595,1412.96324845274,0.0,1.0
2022-10-26,41.5,41.57,41.44,41.44,1105,36.5667684963345,36.6284473829548,36.5139008792314,36.5139008792314,1254.07581489179,0.0,1.0
2022-10-27,41.52,41.54,41.45,41.45,679,36.6795527461545,36.6972211241632,36.6177134231239,36.6177134231239,768.604791751603,0.108,1.0
2022-10-28,41.5,41.55,41.5,41.55,860,36.6618843681458,36.7060553131676,36.6618843681458,36.7060553131676,973.490605164031,0.0,1.0
2022-10-31,41.32,41.4,41.32,41.4,401,36.5028689660671,36.573542478102,36.5028689660671,36.573542478102,453.918293803229,0.0,1.0
2022-11-01,41.395,41.58,41.39,41.58,1996,36.5691253835999,36.7325578801807,36.5647082890977,36.7325578801807,2259.40377663652,0.0,1.0
2022-11-02,41.4083,41.62,41.4083,41.49,1729,36.5808748549757,36.7678946361982,36.5808748549757,36.6530501791414,1957.16890270769,0.0,1.0
2022-11-03,41.29,41.29,41.17,41.17,407,36.4763663990539,36.4763663990539,36.3703561310015,36.3703561310015,460.710088722979,0.0,1.0
2022-11-04,41.255,41.29,41.24,41.29,623,36.4454467375386,36.4763663990539,36.4321954540321,36.4763663990539,705.214705833945,0.0,1.0
2022-11-07,41.15,41.2194,41.15,41.2,1979,36.3526877529927,36.4139970246831,36.3526877529927,36.3968586980146,2240.16035769723,0.0,1.0
2022-11-08,41.3178,41.33,41.295,41.295,1084,36.5009254444861,36.5117031550714,36.4807834935561,36.4807834935561,1227.05094883466,0.0,1.0
2022-11-09,41.285,41.325,41.25,41.25,620,36.4719493045517,36.5072860605692,36.4410296430365,36.4410296430365,701.818808374071,0.0,1.0
2022-11-10,42.07,42.07,41.96,41.96,356,37.165433141395,37.165433141395,37.0682570623469,37.0682570623469,402.979831905111,0.0,1.0
2022-11-11,42.19,42.19,42.15,42.15,300,37.2714434094475,37.2714434094475,37.23610665343,37.23610665343,339.589745987453,0.0,1.0
2022-11-14,42.03,42.1,42.03,42.1,2376,37.1300963853775,37.1919357084081,37.1300963853775,37.1919357084081,2689.55078822063,0.0,1.0
2022-11-15,42.2926,42.3,42.265,42.3,1215,37.3620821886323,37.3686194884956,37.3376998269803,37.3686194884956,1375.33847124919,0.0,1.0
2022-11-16,42.59,42.59,42.59,42.59,26,37.6248109696224,37.6248109696224,37.6248109696224,37.6248109696224,29.4311113189126,0.0,1.0
2022-11-17,42.385,42.458,42.33,42.43,3648,37.4437100950327,37.5081996747646,37.3951220555087,37.4834639455524,4129.41131120743,0.0,1.0
2022-11-18,42.36,42.77,42.34,42.77,3965,37.4216246225218,37.7838263717011,37.4039562445131,37.7838263717011,4488.24447613417,0.0,1.0
2022-11-21,42.3414,42.5,42.34,42.49,2582,37.4051930309737,37.545303268583,37.4039562445131,37.5364690795786,2922.73574713201,0.0,1.0
2022-11-22,42.57,42.72,42.55,42.72,3466,37.6071425916136,37.7396554266792,37.5894742136049,37.7396554266792,3923.39353197504,0.0,1.0
2022-11-23,42.75,42.77,42.7,42.7,1445,37.7661579936923,37.7838263717011,37.7219870486705,37.7219870486705,1635.69060983957,0.0,1.0
2022-11-25,42.81,42.81,42.81,42.81,397,37.8191631277186,37.8191631277186,37.8191631277186,37.8191631277186,449.390430523396,0.0,1.0
2022-11-28,42.55,42.71,42.55,42.69,4122,37.692834224956,37.8345699118184,37.692834224956,37.8168529509606,4653.168264112,0.117,1.0
2022-11-29,42.5147,42.598,42.5147,42.53,2816,37.661563789042,37.7353549310147,37.661563789042,37.6751172640982,3178.87477722935,0.0,1.0
2022-11-30,42.7057,42.7057,42.5222,42.54,2223,37.830760765234,37.830760765234,37.6682076493637,37.6839757445271,2509.45974068922,0.0,1.0
2022-12-01,43.164,43.164,42.83,42.83,1151,38.2367449232903,38.2367449232903,37.9408716769651,37.9408716769651,1299.31991072123,0.0,1.0
2022-12-02,43.2756,43.2756,43.03,43.1005,936,38.3356055648768,38.3356055648768,38.1180412855431,38.1804935725668,1056.61462765862,0.0,1.0
2022-12-05,42.995,43.17,42.995,43.17,4454,38.0870366040419,38.2420600115476,38.0870366040419,38.2420600115476,5027.95037563194,0.0,1.0
2022-12-06,43.2152,43.2152,43.2152,43.2152,128,38.2821003430863,38.2821003430863,38.2821003430863,38.2821003430863,144.494308055879,0.0,1.0
2022-12-07,43.555,43.555,43.46,43.46,774,38.5831115080602,38.5831115080602,38.4989559439856,38.4989559439856,873.739019025396,0.0,1.0
2022-12-08,43.495,43.53,43.495,43.5,1097,38.5299606254868,38.5609653069879,38.5299606254868,38.5343898657012,1238.36137451016,0.0,1.0
2022-12-09,43.2846,43.2846,43.2846,43.2846,42,38.3435781972628,38.3435781972628,38.3435781972628,38.3435781972628,47.4121948308355,0.0,1.0
2022-12-12,43.16,43.195,43.16,43.18,26976,38.2332015311187,38.2642062126199,38.2332015311187,38.2509184919765,30452.1754227767,0.0,1.0
2022-12-13,43.44,43.6072,43.4,43.6072,2992,38.4812389831279,38.629352775899,38.4458050614123,38.629352775899,3377.55445080618,0.0,1.0
2022-12-14,43.55,43.55,43.44,43.5,2885,38.5786822678457,38.5786822678457,38.4812389831279,38.5343898657012,3256.76624016573,0.0,1.0
2022-12-15,43.615,43.65,43.55,43.55,3052,38.6362623906335,38.6672670721347,38.5786822678457,38.5786822678457,3445.28615770738,0.0,1.0
2022-12-16,43.5376,43.58,43.42,43.42,14271,38.5676977521139,38.6052577091324,38.4635220222701,38.4635220222701,16109.9864864489,0.0,1.0
2022-12-19,43.245,43.29,43.16,43.16,8761,38.3084986147644,38.3483617766944,38.2332015311187,38.2332015311187,9889.95806935594,0.0,1.0
2022-12-20,42.97,43.05,42.97,43.0,4366,38.0648904029697,38.1357582464009,38.0648904029697,38.0914658442564,4928.61053884352,0.0,1.0
2022-12-21,43.035,43.08,43.035,43.08,1425,38.1224705257575,38.1623336876876,38.1224705257575,38.1623336876876,1608.62803890335,0.0,1.0
2022-12-22,43.035,43.09,43.035,43.04,1406,38.1224705257575,38.1711921681165,38.1224705257575,38.126899765972,1587.1796650513,0.0,1.0
2022-12-23,42.855,42.855,42.75,42.75,227,37.9630178780374,37.9630178780374,37.870003833534,37.870003833534,256.251624442849,0.0,1.0
2022-12-27,42.59,42.69,42.59,42.69,3274,37.7282681466716,37.8168529509606,37.7282681466716,37.8168529509606,3695.8934732418,0.0,1.0
2022-12-28,42.38,42.47,42.341,42.46,5412,37.6414550384684,37.7213920595506,37.6068156626662,37.7125101683192,6093.29686553298,0.112,1.0
2022-12-29,42.5247,42.55,42.5,42.5,5116,37.7699760045861,37.7924471894014,37.7480377332447,37.7480377332447,5760.03450925105,0.0,1.0
2022-12-30,42.4139,42.47,42.4139,42.45,844,37.6715646497427,37.7213920595506,37.6715646497427,37.7036282770879,950.248069938993,0.0,1.0
2023-01-03,42.605,42.81,42.605,42.81,2378,37.8412975911738,38.0233763614166,37.8412975911738,38.0233763614166,2677.35771364328,0.0,1.0
2023-01-04,42.825,43.0,42.825,43.0,1281,38.0366991982636,38.1921322948122,38.0366991982636,38.1921322948122,1442.26039999034,0.0,1.0
2023-01-05,42.86,42.86,42.715,42.77,11094,38.0677858175733,38.0677858175733,37.9389983947187,37.9878487964912,12490.5830425393,0.0,1.0
2023-01-06,43.24,43.24,42.915,42.915,858,38.4052976843647,38.4052976843647,38.1166362193458,38.1166362193458,966.010478682056,0.0,1.0
2023-01-09,43.395,43.43,43.395,43.43,1184,38.5429669984506,38.5740536177604,38.5429669984506,38.5740536177604,1333.04942512769,0.0,1.0
2023-01-10,43.17,43.4,43.09,43.4,19264,38.3431244457452,38.5474079440663,38.2720693158944,38.5474079440663,21689.0744304559,0.0,1.0
2023-01-11,43.43,43.44,43.29,43.29,1533,38.5740536177604,38.5829355089917,38.4497071405214,38.4497071405214,1725.98375736549,0.0,1.0
2023-01-12,43.82,43.82,43.495,43.77,2899,38.9204473757831,38.9204473757831,38.6317859107642,38.8760379196263,3263.94449615301,0.0,1.0
2023-01-13,43.66,43.77,43.65,43.73,2275,38.7783371160815,38.8760379196263,38.7694552248501,38.8405103547009,2561.39142074787,0.0,1.0
2023-01-17,43.6079,43.659,43.58,43.58,1522,38.7320624627661,38.7774489269583,38.7072819862306,38.7072819862306,1713.5990076388,0.0,1.0
2023-01-18,44.06,44.0602,43.84,43.84,2407,39.1336127653355,39.1337904031601,38.9382111582458,38.9382111582458,2710.00841746819,0.0,1.0
2023-01-19,43.9845,44.01,43.94,44.0,1988,39.0665544865388,39.0892033091788,39.0270300705593,39.0803214179474,2238.26204151507,0.0,1.0
2023-01-20,43.76,43.82,43.69,43.72,3675,38.867156028395,38.9204473757831,38.8049827897755,38.8316284634696,4137.63229505426,0.0,1.0
2023-01-23,43.675,43.73,43.675,43.72,2689,38.7916599529285,38.8405103547009,38.7916599529285,38.8316284634696,3027.50836500705,0.0,1.0
2023-01-24,43.855,43.9,43.72,43.72,3137,38.9515339950928,38.9915025056339,38.8316284634696,38.8316284634696,3531.90544478509,0.0,1.0
2023-01-25,43.87,43.87,43.83,43.85,898,38.9648568319398,38.9648568319398,38.9293292670144,38.9470930494771,1011.04593223367,0.0,1.0
2023-01-26,43.87,43.89,43.87,43.89,408,38.9648568319398,38.9826206144025,38.9648568319398,38.9826206144025,459.361626226433,0.0,1.0
2023-01-27,43.68,43.6828,43.62,43.62,919,38.9097891063055,38.9122833235559,38.8563415937968,38.8563415937968,1031.66634726105,0.128,1.0
2023-01-30,43.57,43.7,43.57,43.6,5053,38.8118020000396,38.9276049438083,38.8118020000396,38.8385257562939,5672.48101491849,0.0,1.0
2023-01-31,43.7161,43.7161,43.66,43.679,1250,38.9419466929982,38.9419466929982,38.8919732688026,38.9088983144303,1403.24584774354,0.0,1.0
2023-02-01,44.05,44.05,43.7548,43.78,1442,39.2393821001089,39.2393821001089,38.9764203385663,38.9988682938199,1618.78440995695,0.0,1.0
2023-02-02,44.1239,44.1741,44.085,44.085,1596,39.305211619682,39.3499293718143,39.2705598157389,39.2705598157389,1791.66429839895,0.0,1.0
2023-02-03,43.755,43.84,43.755,43.82,1309,38.9765984969413,39.0523158063286,38.9765984969413,39.0344999688257,1469.47905175704,0.0,1.0
2023-02-06,43.53,43.76,43.485,43.76,3260,38.7761703250338,38.981052456317,38.7360846906523,38.981052456317,3659.66517091516,0.0,1.0
2023-02-07,43.39,43.49,43.39,43.48,7928,38.6514594625136,38.740538650028,38.6514594625136,38.7316307312766,8899.94646472863,0.0,1.0
2023-02-08,43.4632,43.48,43.27,43.39,7909,38.7166654277742,38.7316307312766,38.5445644374963,38.6514594625136,8878.61712784292,0.0,1.0
2023-02-09,43.3838,43.67,43.3838,43.67,5921,38.6459365528877,38.900881187554,38.6459365528877,38.900881187554,6646.89493159161,0.0,1.0
2023-02-10,43.145,43.38,43.145,43.38,2818,38.4332154531032,38.6425515437622,38.4332154531032,38.6425515437622,3163.47743915304,0.0,1.0
2023-02-13,43.2,43.2,43.2,43.2,222,38.4822090062362,38.4822090062362,38.4822090062362,38.4822090062362,249.216462559253,0.0,1.0
2023-02-14,43.13,43.13,43.055,43.1,2127,38.4198535749761,38.4198535749761,38.3530441843402,38.3931298187217,2387.76313452041,0.0,1.0
2023-02-15,42.97,43.13,42.96,43.13,4225,38.277326874953,38.4198535749761,38.2684189562015,38.4198535749761,4742.97096537316,0.0,1.0
2023-02-16,42.875,42.96,42.85,42.96,3425,38.1927016468142,38.2684189562015,38.1704318499356,38.2684189562015,3844.89362281731,0.0,1.0
2023-02-17,42.91,42.9536,42.685,42.71,1929,38.2238793624443,38.2627178882006,38.0234511905368,38.0457209874154,2165.48899223783,0.0,1.0
2023-02-21,42.575,42.62,42.575,42.62,1114,37.9254640842709,37.9655497186524,37.9254640842709,37.9655497186524,1250.57269950905,0.0,1.0
2023-02-22,42.67,42.73,42.67,42.6721,1362,38.0100893124097,38.0635368249183,38.0100893124097,38.0119599753475,1528.97667570136,0.0,1.0
2023-02-23,42.8288,42.88,42.6961,42.73,14816,38.1515470621826,38.19715560619,38.0333389803509,38.0635368249183,16632.3923841346,0.0,1.0
2023-02-24,42.475,42.7,42.43,42.7,5237,37.9486246730247,38.1496474052538,37.9084201265789,38.1496474052538,5861.65050556153,0.126,1.0
2023-02-27,42.552,42.57,42.48,42.55,2644,38.0174191191653,38.0335009377436,37.953091844852,38.0156322504344,2959.36680097474,0.0,1.0
2023-02-28,42.61,42.61,42.44,42.44,3836,38.0692383123621,38.0692383123621,37.9173544702335,37.9173544702335,4293.54426949285,0.0,1.0
2023-03-01,42.38,42.41,42.37,42.41,931,37.8637484083057,37.8905514392696,37.8548140646511,37.8905514392696,1042.04632817983,0.0,1.0
2023-03-02,42.2259,42.33,42.18,42.33,3084,37.726070172588,37.8190766900326,37.6850615352132,37.8190766900326,3451.84841687068,0.0,1.0
2023-03-03,42.4935,42.5,42.4517,42.4517,858,37.9651532087857,37.9709605321613,37.9278076523094,37.9278076523094,960.339150997098,0.0,1.0
2023-03-06,42.505,42.615,42.505,42.57,2674,37.9754277039886,38.0737054841895,37.9754277039886,38.0335009377436,2992.94509296764,0.0,1.0
2023-03-07,42.475,42.525,42.475,42.5216,976,37.9486246730247,37.9932963912978,37.9486246730247,37.9902587144552,1092.41376616919,0.0,1.0
2023-03-08,42.422,42.605,42.41,42.6,3085,37.9012726516552,38.0647711405348,37.8905514392696,38.0603039687075,3452.96769327044,0.0,1.0
2023-03-09,42.535,42.58,42.5,42.5,1837,38.0022307349524,38.0424352813983,37.9709605321613,37.9709605321613,2056.11074636558,0.0,1.0
2023-03-10,43.0,43.06,42.95,42.9888,2243,38.4176777148926,38.4712837768203,38.3730059966194,38.4076712499994,2510.53696466956,0.0,1.0
2023-03-13,43.21,43.62,43.21,43.62,3332,38.6052989316397,38.9716070214794,38.6052989316397,38.9716070214794,3729.42896401204,0.0,1.0
2023-03-14,42.99,43.1309,42.88,42.88,2654,38.4087433712379,38.5346282733316,38.3104655910371,38.3104655910371,2970.55956497237,0.0,1.0
2023-03-15,43.4287,43.54,43.3171,43.52,9535,38.8006930273664,38.9001322722424,38.7009857521808,38.8822635849331,10672.3004717451,0.0,1.0
2023-03-16,43.18,43.5,43.18,43.43,4901,38.5784959006758,38.8643948976239,38.5784959006758,38.8018544920415,5485.573635241,0.0,1.0
2023-03-17,43.51,43.52,43.4652,43.51,1692,38.8733292412785,38.8822635849331,38.8333033817058,38.8733292412785,1893.81566839987,0.0,1.0
2023-03-20,43.355,43.47,43.355,43.47,2388,38.7348469146318,38.83759186666,38.7348469146318,38.83759186666,2672.83204263527,0.0,1.0
2023-03-21,43.2869,43.51,43.185,43.185,12208,38.6740040343438,38.8733292412785,38.5829630725031,38.5829630725031,13664.126288313,0.0,1.0
2023-03-22,43.61,43.73,43.365,43.365,1626,38.9626726778248,39.0698848016803,38.7437812582864,38.7437812582864,1819.94342601547,0.0,1.0
2023-03-23,43.705,43.705,43.594,43.594,3080,39.0475489425437,39.0475489425437,38.9483777279774,38.9483777279774,3447.37131127163,0.0,1.0
2023-03-24,43.75,43.8,43.55,43.76,6823,39.0877534889895,39.1324252072627,38.909066615897,39.0966878326442,7636.82287558647,0.0,1.0
2023-03-27,43.33,43.75,43.33,43.75,3929,38.7125110554952,39.0877534889895,38.7125110554952,39.0877534889895,4397.63697467086,0.0,1.0
2023-03-28,43.2703,43.2703,43.27,43.27,320,38.6591730238771,38.6591730238771,38.6589049935675,38.6589049935675,358.168447924325,0.0,1.0
2023-03-29,43.1655,43.26,43.145,43.16,2388,38.6682860544048,38.7529405361586,38.6499218546593,38.6633590739853,2665.73009869047,0.115,1.0
2023-03-30,43.2521,43.29,43.14,43.14,3049,38.7458636006469,38.7798149748106,38.6454427815506,38.6454427815506,3403.60597609181,0.0,1.0
2023-03-31,43.505,43.505,43.3944,43.4,1219,38.9724151184831,38.9724151184831,38.8733380213195,38.8783545832012,1360.77260900489,0.0,1.0
2023-04-03,43.645,43.6999,43.49,43.49,3416,39.0978291655257,39.1470093882588,38.9589778991571,38.9589778991571,3813.28895189558,0.0,1.0
2023-04-04,43.84,43.855,43.79,43.83,1101,39.2725130167636,39.2859502360896,39.2277222856769,39.2635548705462,1229.04892741131,0.0,1.0
2023-04-05,44.013,44.02,43.9,43.9,2005,39.4274889463233,39.4337596486755,39.3262618940675,39.3262618940675,2238.18628470452,0.0,1.0
2023-04-06,43.95,44.05,43.94,44.02,4469,39.3710526251542,39.4606340873274,39.3620944789368,39.4337596486755,4988.75536476035,0.0,1.0
2023-04-10,43.66,44.06,43.64,44.06,5906,39.1112663848517,39.4695922335448,39.093350092417,39.4695922335448,6592.88189399745,0.0,1.0
2023-04-11,43.62,43.83,43.62,43.83,861,39.0754337999824,39.2635548705462,39.0754337999824,39.2635548705462,961.136354678599,0.0,1.0
2023-04-12,43.71,44.0,43.67,44.0,6258,39.1560571159383,39.4158433562408,39.120224531069,39.4158433562408,6985.82033400543,0.0,1.0
2023-04-13,43.645,43.76,43.645,43.76,1257,39.0978291655257,39.2008478470249,39.0978291655257,39.2008478470249,1403.19209968757,0.0,1.0
2023-04-14,43.52,43.525,43.52,43.525,519,38.9858523378091,38.9903314109178,38.9858523378091,38.9903314109178,579.360938534487,0.0,1.0
2023-04-17,43.35,43.39,43.325,43.33,5121,38.8335638521145,38.8693964369838,38.8111684865712,38.8156475596799,5716.58452068422,0.0,1.0
2023-04-18,43.355,43.45,43.305,43.39,3734,38.8380429252232,38.9231453142878,38.7932521941365,38.8693964369838,4168.27311076642,0.0,1.0
2023-04-19,43.295,43.295,43.2502,43.265,825,38.7842940479192,38.7842940479192,38.7441615528656,38.7574196092672,920.949468768694,0.0,1.0
2023-04-20,43.4304,43.479,43.4304,43.479,1244,38.9055873477018,38.949123938318,38.9055873477018,38.949123938318,1388.68016866455,0.0,1.0
2023-04-21,43.395,43.395,43.395,43.395,46,38.8738755100925,38.8738755100925,38.8738755100925,38.8738755100925,51.3499097737696,0.0,1.0
2023-04-24,43.6,43.88,43.495,43.88,23848,39.0575175075477,39.3083456016329,38.9634569722658,39.3083456016329,26621.5793105404,0.0,1.0
2023-04-25,43.89,43.92,43.8153,43.83,5550,39.3173037478502,39.3441781865022,39.2503863956068,39.2635548705462,6195.47824444394,0.0,1.0
2023-04-26,43.575,43.84,43.5702,43.84,3379,39.1668068913991,39.4049986028442,39.1624924754937,39.4049986028442,3759.30377496087,0.147,1.0
2023-04-27,43.39,43.47,43.12,43.15,6687,39.000522111711,39.072429043468,38.7578362170311,38.78480131644,7439.61655613002,0.0,1.0
2023-04-28,43.68,43.68,43.36,43.36,14442,39.2611847393302,39.2611847393302,38.9735570123021,38.9735570123021,16067.4356667608,0.0,1.0
2023-05-01,43.19,43.87,43.19,43.87,13577,38.8207547823185,39.4319637022531,38.8207547823185,39.4319637022531,15105.0806015518,0.0,1.0
2023-05-02,43.555,43.61,43.32,43.32,2839,39.1488301584599,39.1982661740428,38.9376035464236,38.9376035464236,3158.52720246046,0.0,1.0
2023-05-03,43.7214,43.73,43.6,43.66,2997,39.2983965765144,39.3061265716783,39.1892778075732,39.2432080063909,3334.30997737725,0.0,1.0
2023-05-04,43.72,43.75,43.68,43.68,1905,39.2971382052087,39.3241033046176,39.2611847393302,39.2611847393302,2119.40624187643,0.0,1.0
2023-05-05,43.565,43.63,43.52,43.63,3444,39.1578185249295,39.2162429069821,39.1173708758162,39.2162429069821,3831.61947350258,0.0,1.0
2023-05-08,43.355,43.72,43.3542,43.72,3322,38.9690628290673,39.2971382052087,38.9683437597497,39.2971382052087,3695.88847008583,0.0,1.0
2023-05-09,43.31,43.35,43.31,43.35,447,38.928615179954,38.9645686458325,38.928615179954,38.9645686458325,497.309496125335,0.0,1.0
2023-05-10,43.545,43.63,43.465,43.54,4124,39.1398417919902,39.2162429069821,39.0679348602332,39.1353476087554,4588.15293516976,0.0,1.0
2023-05-11,43.725,43.78,43.7246,43.78,5310,39.3016323884435,39.3510684040265,39.3012728537847,39.3510684040265,5907.63629625399,0.0,1.0
2023-05-12,43.525,43.73,43.525,43.73,6223,39.121865059051,39.3061265716783,39.121865059051,39.3061265716783,6923.393723463,0.0,1.0
2023-05-15,43.34,43.4,43.34,43.4,6142,38.9555802793629,39.0095104781806,38.9555802793629,39.0095104781806,6833.27723758794,0.0,1.0
2023-05-16,43.235,43.29,43.18,43.27,12521,38.8612024314318,38.9106384470147,38.8117664158488,38.8926617140755,13930.2286375511,0.0,1.0
2023-05-17,43.1996,43.27,43.16,43.27,3463,38.8293836141293,38.8926617140755,38.7937896829096,38.8926617140755,3852.75790846093,0.0,1.0
2023-05-18,43.065,43.16,43.06,43.16,7550,38.7084002014481,38.7937896829096,38.7039060182133,38.7937896829096,8399.74652292234,0.0,1.0
2023-05-19,42.96,43.06,42.8918,43.06,4925,38.6140223535171,38.7039060182133,38.5527216941942,38.7039060182133,5479.30485104535,0.0,1.0
2023-05-22,42.914,42.98,42.905,42.98,1377,38.5726758677568,38.6319990864563,38.5645863379341,38.6319990864563,1531.98025987603,0.0,1.0
2023-05-23,42.92,42.92,42.815,42.9,1495,38.5780688876385,38.5780688876385,38.4836910397075,38.5600921546993,1663.26106645946,0.0,1.0
2023-05-24,42.895,43.02,42.84,43.02,6284,38.5555979714645,38.6679525523348,38.5061619558815,38.6679525523348,6991.25922517138,0.0,1.0
2023-05-25,42.6877,42.84,42.67,42.84,1788,38.3692691345491,38.5061619558815,38.3533597258979,38.5061619558815,1989.23798450134,0.0,1.0
2023-05-26,42.64,42.64,42.53,42.56,3177,38.4558271036516,38.4558271036516,38.3566211706919,38.3836773342264,3522.67238030973,0.144,1.0
2023-05-30,42.9044,42.93,42.73,42.87,3211,38.694282091602,38.7173700178181,38.536995594255,38.6632576907492,3560.37173848743,0.0,1.0
2023-05-31,43.0495,43.065,42.975,43.06,3523,38.8251437358971,38.8391227537232,38.7579542631198,38.8346133931341,3906.31879000037,0.0,1.0
2023-06-01,43.1454,43.22,43.1454,43.2,1511,38.9116332719956,38.9789129319846,38.9116332719956,38.9608754896283,1675.40382960277,0.0,1.0
2023-06-02,42.945,43.2,42.9426,43.2,1101,38.7308980995853,38.9608754896283,38.7287336065026,38.9608754896283,1220.79392216589,0.0,1.0
2023-06-05,42.96,43.01,42.8464,42.9,2707,38.7444261813526,38.7895197872433,38.6419735087687,38.6903138542836,3001.53419373574,0.0,1.0
2023-06-06,42.97,43.05,42.905,43.05,8885,38.7534449025307,38.825594671956,38.6948232148727,38.825594671956,9851.72933555303,0.0,1.0
2023-06-07,42.735,42.96,42.735,42.96,5635,38.5415049548441,38.7444261813526,38.5415049548441,38.7444261813526,6248.11421562648,0.0,1.0
2023-06-08,42.9285,42.9285,42.76,42.805,2658,38.7160172096414,38.7160172096414,38.5640517577895,38.6046360030912,2947.20276577377,0.0,1.0
2023-06-09,42.89,43.0,42.77,42.85,6717,38.6812951331055,38.7805010660652,38.5730704789676,38.6452202483929,7447.84084939895,0.0,1.0
2023-06-12,42.98,42.98,42.795,42.89,14036,38.7624636237089,38.7624636237089,38.595617281913,38.6812951331055,15563.1820994735,0.0,1.0
2023-06-13,42.74,42.95,42.7292,42.84,5876,38.5460143154332,38.7354074601744,38.5362740965608,38.6362015272147,6515.33613682719,0.0,1.0
2023-06-14,42.805,42.9,42.67,42.78,13069,38.6046360030912,38.6903138542836,38.4828832671861,38.5820892001458,14490.9680007138,0.0,1.0
2023-06-15,43.05,43.08,42.97,43.03,2562,38.825594671956,38.8526508354904,38.7534449025307,38.8075572295997,2840.7575191544,0.0,1.0
2023-06-16,43.0,43.03,42.895,42.95,2268,38.7805010660652,38.8075572295997,38.6858044936946,38.7354074601744,2514.76895138258,0.0,1.0
2023-06-20,43.11,43.12,43.0,43.0,6356,38.8797069990249,38.888725720203,38.7805010660652,38.7805010660652,7047.56236992404,0.0,1.0
2023-06-21,43.09,43.15,42.94,43.14,4141,38.8616695566686,38.9157818837375,38.7263887389963,38.9067631625594,4591.56006511256,0.0,1.0
2023-06-22,42.95,43.02,42.95,43.0,5301,38.7354074601744,38.7985385084215,38.7354074601744,38.7805010660652,5877.77346176327,0.0,1.0
2023-06-23,43.055,43.34,43.045,43.34,3516,38.830104032545,39.0871375861225,38.8210853113669,39.0871375861225,3898.55715743438,0.0,1.0
2023-06-26,43.105,43.18,43.04,43.0814,6224,38.8751976384358,38.942838047272,38.8165759507778,38.8539134564554,6901.20015582241,0.0,1.0
2023-06-27,43.07,43.08,42.98,43.06,3708,38.8436321143123,38.8526508354904,38.7624636237089,38.8346133931341,4111.44765067311,0.0,1.0
2023-06-28,42.99,42.99,42.885,42.96,1113,38.8995481856168,38.8995481856168,38.8045388215906,38.8724026530379,1230.03665162599,0.142,1.0
2023-06-29,42.6744,42.755,42.655,42.74,5125,38.6139771828864,38.6869081804152,38.5964230718187,38.6733354141257,5663.91539944582,0.0,1.0
2023-06-30,42.85,42.88,42.74,42.74,4117,38.7728690335818,38.8000145661607,38.6733354141257,38.6733354141257,4549.91994136945,0.0,1.0
2023-07-03,42.8641,42.97,42.71,42.71,4537,38.7856274338939,38.8814511638975,38.6461898815468,38.6461898815468,5014.08471556794,0.0,1.0
2023-07-05,42.53,42.76,42.53,42.76,6437,38.4833166860731,38.691432435845,38.4833166860731,38.691432435845,7113.87774170396,0.0,1.0
2023-07-06,42.32,42.33,42.21,42.33,5892,38.2932979580206,38.3023464688802,38.1937643385645,38.3023464688802,6511.5686894702,0.0,1.0
2023-07-07,42.275,42.385,42.2101,42.22,3583,38.2525796591522,38.3521132786083,38.1938548236731,38.2028128494241,3959.7675856028,0.0,1.0
2023-07-10,42.41,42.43,42.25,42.27,5523,38.3747345557574,38.3928315774767,38.2299583820031,38.2480554037223,6103.7667807101,0.0,1.0
2023-07-11,42.4305,42.47,42.38,42.41,6171,38.3932840030197,38.4290256209153,38.3475890231785,38.3747345557574,6819.9067180449,0.0,1.0
2023-07-12,42.78,42.84,42.5,42.5,3198,38.7095294575643,38.7638205227221,38.4561711534942,38.4561711534942,3534.28320925419,0.0,1.0
2023-07-13,43.0505,43.1,42.97,42.97,1474,38.9542916763177,38.9990818050729,38.8814511638975,38.8814511638975,1628.99732659183,0.0,1.0
2023-07-14,42.915,43.04,42.915,43.04,50022,38.8316843541695,38.9447907399151,38.8316843541695,38.9447907399151,55282.0246070398,0.0,1.0
2023-07-17,42.9,42.939,42.86,42.88,4699,38.81811158788,38.8534007802326,38.7819175444414,38.8000145661607,5193.11969990165,0.0,1.0
2023-07-18,42.933,43.07,42.93,43.01,2710,38.8479716737169,38.971936272494,38.845257120459,38.9176452073361,2994.96794780452,0.0,1.0
2023-07-19,43.12,43.12,43.0,43.0,2134,39.0171788267922,39.0171788267922,38.9085966964765,38.9085966964765,2358.39911461803,0.0,1.0
2023-07-20,42.875,42.99,42.76,42.99,59950,38.7954903107309,38.8995481856168,38.691432435845,38.8995481856168,66253.9957457126,0.0,1.0
2023-07-21,42.997,43.01,42.94,43.01,6343,38.9058821432186,38.9176452073361,38.8543056313186,38.9176452073361,7009.99324462143,0.0,1.0
2023-07-24,43.02,43.06,42.945,43.05,5815,38.9266937181958,38.9628877616344,38.8588298867484,38.9538392507747,6426.47181420048,0.0,1.0
2023-07-25,42.808,42.87,42.79,42.8,3637,38.7348652879713,38.7909660553011,38.7185779684239,38.7276264792836,4019.44591371404,0.0,1.0
2023-07-26,43.005,43.005,42.8358,42.86,11993,38.9131209519063,38.9131209519063,38.7600201481611,38.7819175444414,13254.1146118154,0.0,1.0
2023-07-27,42.5276,42.8,42.5276,42.8,8534,38.5842980672668,38.8314402242078,38.5842980672668,38.8314402242078,9406.17185175371,0.114,1.0
2023-07-28,42.645,43.09,42.59,42.59,6164,38.6908123448911,39.094550450026,38.6409121296497,38.6409121296497,6793.95867051909,0.0,1.0
2023-07-31,42.73,42.8,42.645,42.68,17429,38.7679308593551,38.8314402242078,38.6908123448911,38.7225670273175,19210.2377787925,0.0,1.0
2023-08-01,42.51,42.54,42.4512,42.54,2173,38.5683299983895,38.5955482976121,38.5149821319133,38.5955482976121,2395.07984929234,0.0,1.0
2023-08-02,42.2595,42.68,42.25,42.68,7550,38.341057199881,38.7225670273175,38.3324380717939,38.7225670273175,8321.60739169681,0.0,1.0
2023-08-03,42.065,42.12,42.0146,42.0146,6145,38.1645918932547,38.2144921084961,38.1188651505607,38.1188651505607,6773.01687708302,0.0,1.0
2023-08-04,42.38,42.38,42.21,42.36,3406,38.4503840350917,38.4503840350917,38.2961470061638,38.4322385022767,3754.09202332706,0.0,1.0
2023-08-07,42.375,42.43,42.36,42.39,3751,38.4458476518879,38.4957478671293,38.4322385022767,38.4594568014992,4134.3509041397,0.0,1.0
2023-08-08,42.5,42.58,42.49,42.49,2258,38.559257231982,38.6318393632422,38.5501844655745,38.5501844655745,2488.76681992734,0.0,1.0
2023-08-09,42.495,42.71,42.49,42.71,3109,38.5547208487782,38.74978532654,38.5501844655745,38.74978532654,3426.73872593184,0.0,1.0
2023-08-10,42.32,42.59,42.32,42.548,4238,38.3959474366466,38.6409121296497,38.3959474366466,38.6028065107381,4671.1221358955,0.0,1.0
2023-08-11,42.185,42.4,42.14,42.4,4655,38.273465090145,38.4685295679068,38.2326376413111,38.4685295679068,5130.73939183425,0.0,1.0
2023-08-14,42.105,42.122,41.99,41.99,6121,38.2008829588848,38.2163066617776,38.0965461451982,38.0965461451982,6746.56408537432,0.0,1.0
2023-08-15,42.03,42.1187,41.92,42.05,6289,38.1328372108283,38.2133126488631,38.0330367803456,38.1509827436434,6931.73362733526,0.0,1.0
2023-08-16,41.93,42.05,41.91,42.05,2746,38.0421095467531,38.1509827436434,38.023964013938,38.1509827436434,3026.64025133767,0.0,1.0
2023-08-17,41.8,41.82,41.74,41.82,4693,37.9241635834552,37.9423091162703,37.8697269850101,37.9423091162703,5172.62297870638,0.0,1.0
2023-08-18,41.87,41.91,41.87,41.87,1467,37.9876729483079,38.023964013938,37.9876729483079,37.9876729483079,1616.9268931946,0.0,1.0
2023-08-21,41.695,42.07,41.57,42.07,18664,37.8288995361762,38.1691282764584,37.7154899560822,38.1691282764584,20571.4543521363,0.0,1.0
2023-08-22,41.75,41.81,41.64,41.69,1740,37.8787997514176,37.9332363498628,37.7789993209348,37.8243631529725,1917.82739888112,0.0,1.0
2023-08-23,42.0905,42.14,41.96,41.96,1890,38.1877274475939,38.2326376413111,38.0693278459756,38.0693278459756,2083.15734706052,0.0,1.0
2023-08-24,42.035,42.14,41.99,42.05,8107,38.1373735940321,38.2326376413111,38.0965461451982,38.1509827436434,8935.53259926967,0.0,1.0
2023-08-25,42.0565,42.06,41.9474,41.98,3244,38.1568800418083,38.1600555100509,38.0578961603022,38.0874733787907,3575.5356792933,0.0,1.0
2023-08-28,42.235,42.48,41.97,42.1,104913,38.3188289221826,38.541111699167,38.0784006123832,38.196346575681,115635.072355641,0.0,1.0
2023-08-29,42.205,42.28,41.95,42.0,17400,38.4204439059469,38.4887185959823,38.1883099598264,38.23382641985,19113.9644767699,0.142,1.0
2023-08-30,42.23,42.28,42.23,42.28,1039,38.4432021359587,38.4887185959823,38.4432021359587,38.4887185959823,1141.34535007839,0.0,1.0
2023-08-31,42.3272,42.43,42.29,42.3,4531,38.5316861342446,38.6252679760532,38.4978218879871,38.5069251799918,4977.32028989911,0.0,1.0
2023-09-01,42.1,42.28,42.05,42.28,2933,38.3248593398973,38.4887185959823,38.2793428798736,38.4887185959823,3221.91136841185,0.0,1.0
2023-09-05,41.895,41.99,41.8643,41.99,8548,38.1382418538004,38.2247231278453,38.1102947473459,38.2247231278453,9390.00967513961,0.0,1.0
2023-09-06,41.82,41.88,41.82,41.88,3949,38.0699671637649,38.1245869157933,38.0699671637649,38.1245869157933,4337.99113326233,0.0,1.0
2023-09-07,41.885,41.91,41.82,41.82,1555,38.1291385617956,38.1518967918075,38.0699671637649,38.0699671637649,1708.17326214812,0.0,1.0
2023-09-08,41.9531,42.0,41.95,41.95,6694,38.1911319803478,38.23382641985,38.1883099598264,38.1883099598264,7353.38380502862,0.0,1.0
2023-09-11,41.91,41.95,41.835,41.95,2270,38.1518967918075,38.1883099598264,38.083622101772,38.1883099598264,2493.60341162458,0.0,1.0
2023-09-12,41.91,41.9287,41.72,41.72,13948,38.1518967918075,38.1689199478563,37.9789342437177,37.9789342437177,15321.9296851716,0.0,1.0
2023-09-13,41.98,41.98,41.83,41.89,2929,38.2156198358405,38.2156198358405,38.0790704557696,38.133690207798,3217.51735358961,0.0,1.0
2023-09-14,41.895,41.96,41.8625,41.96,3990,38.1382418538004,38.1974132518311,38.108656154785,38.1974132518311,4383.02978519034,0.0,1.0
2023-09-15,41.83,41.8673,41.79,41.8304,1462,38.0790704557696,38.1130257349473,38.0426572877507,38.0794345874498,1606.0124175309,0.0,1.0
2023-09-18,41.89,42.16,41.8,42.16,2991,38.133690207798,38.3794790919256,38.0517605797555,38.3794790919256,3285.62458333442,0.0,1.0
2023-09-19,41.715,41.812,41.715,41.812,2009,37.9743825977153,38.0626845301611,37.9743825977153,38.0626845301611,2206.89394447303,0.0,1.0
2023-09-20,41.6787,41.86,41.66,41.86,3880,37.9413376477381,38.1063803317838,37.9243144916893,38.1063803317838,4262.19437757858,0.0,1.0
2023-09-21,41.35,41.4385,41.35,41.4385,3438,37.6421124395428,37.7226765737846,37.6421124395428,37.7226765737846,3776.6557397204,0.0,1.0
2023-09-22,41.5402,41.56,41.35,41.35,2152,37.8152570534727,37.833281571642,37.6421124395428,37.6421124395428,2363.97997436832,0.0,1.0
2023-09-25,41.2867,41.39,41.23,41.34,6864,37.5844886011529,37.6785256075617,37.5328729354861,37.6330091475381,7540.12943497406,0.0,1.0
2023-09-26,41.215,41.34,41.15,41.34,4501,37.519217997479,37.6330091475381,37.4600465994483,37.6330091475381,4944.36517873226,0.0,1.0
2023-09-27,40.8749,41.17,40.8749,41.17,1132,37.334330136863,37.6038686757558,37.334330136863,37.6038686757558,1239.35226989151,0.137,1.0
2023-09-28,41.01,41.01,40.845,40.87,3390,37.4577278210528,37.4577278210528,37.3070200646404,37.3298545731877,3711.48780471043,0.0,1.0
2023-09-29,40.9795,41.2,40.9795,41.1909,3507,37.4298697206251,37.6312700860126,37.4298697206251,37.6229583249013,3839.58340151016,0.0,1.0
2023-10-02,40.73,40.9,40.73,40.9,5359,37.2019813253226,37.3572559834445,37.2019813253226,37.3572559834445,5867.21626709239,0.0,1.0
2023-10-03,40.395,40.61,40.395,40.61,3096,36.8959989107883,37.0923756842954,36.8959989107883,37.0923756842954,3389.60656147005,0.0,1.0
2023-10-04,40.6293,40.66,40.53,40.66,7413,37.1100039248939,37.1380447013901,37.0193052569439,37.1380447013901,8116.00563313228,0.0,1.0
2023-10-05,40.685,40.7,40.62,40.7,1794,37.1608792099374,37.1745799150658,37.1015094877143,37.1745799150658,1964.13248426269,0.0,1.0
2023-10-06,40.545,40.545,40.37,40.37,1179,37.0330059620723,37.0330059620723,36.873164402241,36.873164402241,1290.80947544354,0.0,1.0
2023-10-09,40.855,40.89,40.69,40.69,1495,37.3161538680593,37.3481221800256,37.1654461116469,37.1654461116469,1636.77707021891,0.0,1.0
2023-10-10,40.895,40.895,40.72,40.7409,2157,37.3526890817351,37.3526890817351,37.1928475219037,37.2119371710493,2361.55728459008,0.0,1.0
2023-10-11,41.0255,41.0645,40.93,41.04,3505,37.4718852163522,37.507507049686,37.3846573937013,37.4851292313096,3837.3937331888,0.0,1.0
2023-10-12,40.7105,41.03,40.64,41.03,5069,37.1841704086557,37.4759954278907,37.1197770945522,37.4759954278907,5549.71436049474,0.0,1.0
2023-10-13,40.925,40.9684,40.8563,40.92,3504,37.3800904919919,37.41973119883,37.3173412625038,37.3755235902824,3836.29889902812,0.0,1.0
2023-10-16,40.7152,40.79,40.66,40.74,6131,37.1884632962626,37.2567841458362,37.1380447013901,37.2111151287416,6712.42823913854,0.0,1.0
2023-10-17,40.41,40.41,40.3901,40.41,3328,36.9096996159167,36.9096996159167,36.891523347113,36.9096996159167,3643.60808674817,0.0,1.0
2023-10-18,40.12,40.32,40.12,40.28,28400,36.6448193167676,36.8274953851463,36.6448193167676,36.7909601714705,31093.2901633558,0.0,1.0
2023-10-19,40.085,40.16,40.06,40.11,4136,36.6128510048013,36.6813545304433,36.590016496254,36.6356855133486,4528.23408857886,0.0,1.0
2023-10-20,40.15,40.26,40.15,40.26,1262,36.6722207270244,36.7726925646327,36.6722207270244,36.7726925646327,1381.68071078011,0.0,1.0
2023-10-23,40.34,40.4,40.09,40.09,4709,36.8457629919842,36.9005658124978,36.6174179065108,36.6174179065108,5155.57406264938,0.0,1.0
2023-10-24,40.4494,40.4494,40.3439,40.35,9670,36.9456868013873,36.9456868013873,36.8493251753175,36.8548967954031,10587.0463337905,0.0,1.0
2023-10-25,40.195,40.265,40.195,40.265,694,36.7133228424096,36.7772594663421,36.7133228424096,36.7772594663421,759.81490751299,0.0,1.0
2023-10-26,40.4616,40.5135,40.25,40.306,1522,36.9568300415584,37.0042344813027,36.7635587612137,36.8147080603598,1666.33759255731,0.0,1.0
2023-10-27,40.2834,40.29,40.19,40.29,2024,36.9338128569427,36.9398640632673,36.8481791189554,36.9398640632673,2207.55982914105,0.153,1.0
2023-10-30,40.19,40.26,40.1,40.2,8575,36.8481791189554,36.9123585799737,36.7656626690747,36.8573476133866,9352.68060023938,0.0,1.0
2023-10-31,40.3196,40.49,40.3196,40.34,2248,36.9670028067836,37.1232339518911,36.9670028067836,36.9857065354232,2451.87475094322,0.0,1.0
2023-11-01,40.58,40.74,40.33,40.33,5656,37.2057504017718,37.3524463126709,36.976538040992,36.976538040992,6168.95177550484,0.0,1.0
2023-11-02,40.865,40.99,40.6901,40.85,11160,37.4670524930607,37.5816586734506,37.3066955254592,37.453299751414,12172.1184255011,0.0,1.0
2023-11-03,41.0934,41.6849,40.99,41.26,13607,37.6764609058691,38.2187773514741,37.5816586734506,37.8292080230928,14841.0408078668,0.0,1.0
2023-11-06,40.9916,41.3107,40.89,40.935,7865,37.5831256325596,37.8756922898589,37.4899737291387,37.5312319540791,8578.28955345572,0.0,1.0
2023-11-07,41.316,41.316,40.96,41.11,27970,37.8805515919074,37.8805515919074,37.5541531901571,37.6916806066249,30506.6444768159,0.0,1.0
2023-11-08,41.366,41.73,41.23,41.3,16291,37.9263940640634,38.2601272613587,37.8017025397992,37.8658820008175,17768.4571030321,0.0,1.0
2023-11-09,41.1061,41.53,41.1,41.4,17757,37.6881048937967,38.0767573727349,37.6825121121937,37.9575669451294,19367.4110108981,0.0,1.0
2023-11-10,41.12,41.19,41.04,41.17,13662,37.7008491010561,37.7650285620744,37.6275011456066,37.7466915732121,14901.0288467021,0.0,1.0
2023-11-13,41.126,41.15,40.82,40.97,9380,37.7063501977148,37.7283545843497,37.4257942681204,37.5633216845882,10230.6873504659,0.0,1.0
2023-11-14,41.67,41.8,41.4,41.8,8552,38.2051162947716,38.3243067223771,37.9575669451294,38.3243067223771,9327.59469309006,0.0,1.0
2023-11-15,41.31,41.63,41.31,41.46,7672,37.8750504952487,38.1684423170468,37.8750504952487,38.0125779117166,8367.78607172439,0.0,1.0
2023-11-16,41.65,41.69,41.54,41.69,6446,38.1867793059092,38.223453283634,38.0859258671661,38.223453283634,7030.59815150357,0.0,1.0
2023-11-17,41.75,41.75,41.58,41.58,21473,38.2784642502211,38.2784642502211,38.1225998448909,38.1225998448909,23420.4210529377,0.0,1.0
2023-11-20,41.768,41.77,41.55,41.72,10695,38.2949675401973,38.2968012390835,38.0950943615973,38.2509587669275,11664.9468244385,0.0,1.0
2023-11-21,41.91,42.0,41.695,41.8194,17175,38.4251601611202,38.5076766110009,38.2280375308496,38.3420936015736,18732.6284908585,0.0,1.0
2023-11-22,41.85,41.93,41.7229,41.8249,8126,38.370149194533,38.4434971499825,38.2536176303126,38.3471362735107,8862.96006501986,0.0,1.0
2023-11-24,41.7609,42.1,41.66,42.1,2842,38.2884579091511,38.5993615553128,38.1959478003404,38.5993615553128,3099.74557036506,0.0,1.0
2023-11-27,41.99,42.1,41.7,42.1,27862,38.4985081165697,38.5993615553128,38.2326217780652,38.5993615553128,30388.8497823755,0.0,1.0
2023-11-28,41.9214,41.9283,41.73,41.73,4868,38.5703891129102,38.5767375574965,38.3942887804735,38.3942887804735,5290.9337938645,0.147,1.0
2023-11-29,42.2203,42.4,41.95,41.95,9750,38.8453963718722,39.0107319504452,38.5967029556881,38.5967029556881,10597.0839133482,0.0,1.0
2023-11-30,42.07,42.07,41.76,41.81,6888,38.7071106876233,38.7071106876233,38.4218907134574,38.467893935097,7486.43220462997,0.0,1.0
2023-12-01,42.4652,42.725,41.93,42.01,14012,39.0707201514633,39.3097528911031,38.5783016670322,38.6519068216557,15229.368183983,0.0,1.0
2023-12-04,42.25,42.37,42.06,42.24,7925,38.8727222855262,38.9831300174614,38.6979100432954,38.8635216411982,8613.52718084965,0.0,1.0
2023-12-05,42.5545,42.78,42.32,42.41,14778,39.1528819053118,39.3603564349067,38.9371267958217,39.0199325947731,16061.9185714317,0.0,1.0
2023-12-06,42.685,42.92,42.37,42.92,17698,39.2729503137914,39.4891654554978,38.9831300174614,39.4891654554978,19235.6093434293,0.0,1.0
2023-12-07,42.6,42.69,42.47,42.47,9418,39.1947448370039,39.2775506359553,39.0751364607408,39.0751364607408,10236.2396200936,0.0,1.0
2023-12-08,42.57,42.65,42.19,42.42,12818,39.1671429040201,39.2407480586436,38.8175184195586,39.0291332391011,13931.6329847484,0.0,1.0
2023-12-11,42.31,42.6,42.25,42.25,14520,38.9279261514938,39.1947448370039,38.8727222855262,38.8727222855262,15781.5034278785,0.0,1.0
2023-12-12,42.7,42.88,42.26,42.58,19721,39.2867512802833,39.4523628781861,38.8819229298541,39.176343548348,21434.3683953989,0.0,1.0
2023-12-13,42.99,43.0707,42.5,42.52,15732,39.5535699657934,39.6278191655198,39.1027383937246,39.1211396823804,17098.8024743378,0.0,1.0
2023-12-14,43.697,44.0,43.14,43.5,20208,40.2040555197784,40.4828350429148,39.6915796307124,40.0228028265181,21963.6791508656,0.0,1.0
2023-12-15,43.49,43.81,43.23,43.65,30293,40.0136021821901,40.3080228006841,39.7743854296638,40.1608124914371,32924.8679986724,0.0,1.0
2023-12-18,43.54,44.0,43.1,43.35,16845,40.0596054038298,40.4828350429148,39.6547770534007,39.884793161599,18308.5003610615,0.0,1.0
2023-12-19,43.5242,43.74,43.2855,43.37,16967,40.0450683857917,40.2436182903885,39.8254490056839,39.9031944502549,18441.0997700285,0.0,1.0
2023-12-20,43.55,43.6,43.31,43.32,7817,40.0688060481578,40.1148092697974,39.8479905842873,39.8571912286152,8496.14409750179,0.0,1.0
2023-12-21,43.5934,43.73,43.42,43.51,17851,40.108736844541,40.2344176460606,39.9491976718946,40.032003470846,19401.9020448388,0.0,1.0
2023-12-22,43.56,43.685,43.38,43.6836,14384,40.0780066924857,40.1930147465849,39.9123950945829,40.191726656379,15633.6876932923,0.0,1.0
2023-12-26,43.61,43.66,43.38,43.66,7954,40.1240099141254,40.170013135765,39.9123950945829,40.170013135765,8645.04671248935,0.0,1.0
2023-12-27,43.81,43.81,43.48,43.8,12331,40.4497127233343,40.4497127233343,40.1450241773699,40.4404797370929,13355.3756906748,0.154,1.0
2023-12-28,43.59,43.82,43.52,43.82,11089,40.2465870260247,40.4589457095756,40.1819561223353,40.4589457095756,12010.198770083,0.0,1.0
2023-12-29,43.5141,43.655,43.31,43.65,12703,40.1765086604529,40.3066014365934,39.988063411267,40.3019849434727,13758.2789229294,0.0,1.0
2024-01-02,43.46,43.55,43.1687,43.46,9524,40.1265582048872,40.2096550810593,39.8576013156768,40.1265582048872,10315.1892042809,0.0,1.0
2024-01-03,43.38,43.56,43.13,43.17,15053,40.0526943149564,40.2188880673006,39.8218696589228,39.8588016038882,16303.5009546451,0.0,1.0
2024-01-04,43.08,43.67,43.0,43.67,31478,39.7757047277161,40.3204509159554,39.7018408377853,40.3204509159554,34092.9783465301,0.0,1.0
2024-01-05,42.9677,43.23,42.92,42.99,14242,39.6720182922258,39.9141995213362,39.6279769478545,39.6926078515439,15425.1285854019,0.0,1.0
2024-01-08,43.1949,43.32,42.96,42.96,8123,39.8817917396291,39.9972963975083,39.6649088928199,39.6649088928199,8797.80364409633,0.0,1.0
2024-01-09,43.145,43.39,43.09,43.19,18739,39.8357191382848,40.0619273011978,39.7849377139574,39.8772675763709,20295.7087882212,0.0,1.0
2024-01-10,43.1421,43.3227,43.0,43.09,8018,39.8330415722748,39.9997893037935,39.7018408377853,39.7849377139574,8684.08095757287,0.0,1.0
2024-01-11,43.2153,43.29,42.96,43.13,8991,39.9006270315615,39.9695974387843,39.6649088928199,39.8218696589228,9737.91118602364,0.0,1.0
2024-01-12,43.365,43.55,43.2,43.39,4952,40.0388448355944,40.2096550810593,39.8865005626122,40.0619273011978,5363.37851108766,0.0,1.0
2024-01-16,43.07,43.54,42.96,43.49,11437,39.7664717414747,40.2004220948179,39.6649088928199,40.1542571636112,12387.1082454179,0.0,1.0
2024-01-17,42.915,43.1347,42.86,42.97,9820,39.6233604547339,39.8262091624562,39.5725790304065,39.6741418790613,10635.7788729565,0.0,1.0
2024-01-18,42.86,43.0704,42.86,42.9587,24658,39.5725790304065,39.7668410609244,39.5725790304065,39.6637086046085,26706.4190885297,0.0,1.0
2024-01-19,42.7792,43.18,42.65,43.18,11977,39.4979765015764,39.8680345901295,39.3786863193382,39.8680345901295,12971.96777611,0.0,1.0
2024-01-22,42.95,43.02,42.9,43.02,14060,39.6556759065786,39.720306810268,39.6095109753718,39.720306810268,15228.0092620946,0.0,1.0
2024-01-23,42.84,43.16,42.68,42.93,9369,39.5541130579238,39.8495686176468,39.4063852780622,39.6372099340959,10147.3128575081,0.0,1.0
2024-01-24,42.71,42.9586,42.68,42.92,23683,39.4340842367863,39.6636162747461,39.4063852780622,39.6279769478545,25650.422713669,0.0,1.0
2024-01-25,42.98,43.0,42.76,42.87,7505,39.6833748653026,39.7018408377853,39.480249167993,39.5818120166478,8128.46440341536,0.0,1.0
2024-01-26,43.18,43.18,42.7,42.8673,18487,39.8680345901295,39.8680345901295,39.4248512505449,39.5793191103626,20022.7743405649,0.0,1.0
2024-01-29,43.21,43.25,42.7728,43.0,25553,40.0351516410979,40.0722126470142,39.6300748464325,39.8405813600372,27579.391728007,0.151,1.0
2024-01-30,43.3,43.32,42.8286,43.12,24538,40.1185389044096,40.1370694073677,39.6817749496858,39.9517643777862,26483.9006857056,0.0,1.0
2024-01-31,43.14,43.28,43.02,43.02,10504,39.9702948807443,40.1000084014514,39.8591118629954,39.8591118629954,11336.9831609199,0.0,1.0
2024-02-01,43.58,43.76,43.28,43.28,20225,40.3779659458238,40.5447404724472,40.1000084014514,40.1000084014514,21828.8732320644,0.0,1.0
2024-02-02,43.143,43.4756,42.9,43.47,12840,39.973074456188,40.2812367203822,39.7479288452464,40.2760481795539,13858.2315104923,0.0,1.0
2024-02-05,42.75,42.8767,42.57,42.84,9045,39.6089500730603,39.7263408093002,39.4421755464368,39.692337336372,9762.2822439566,0.0,1.0
2024-02-06,43.03,43.0505,42.76,42.82,4972,39.8683771144744,39.8873708800066,39.6182153245393,39.6738068334138,5366.28715499749,0.0,1.0
2024-02-07,42.94,43.14,42.9,42.91,8365,39.7849898511627,39.9702948807443,39.7479288452464,39.7571940967255,9028.35721069067,0.0,1.0
2024-02-08,42.75,43.03,42.64,42.98,10587,39.6089500730603,39.8683771144744,39.5070323067904,39.8220508570791,11426.5651870391,0.0,1.0
2024-02-09,42.78,42.86,42.55,42.6676,11246,39.6367458274975,39.7108678393301,39.4236450434787,39.5326044008726,12137.8248883954,0.0,1.0
2024-02-12,42.83,42.9,42.57,42.6,14404,39.6830720848929,39.7479288452464,39.4421755464368,39.4699713008741,15546.259087004,0.0,1.0
2024-02-13,42.36,42.7,42.35,42.52,10669,39.2476052653762,39.5626238156649,39.2383400138971,39.3958492890415,11515.0679116388,0.0,1.0
2024-02-14,42.4339,43.035,42.2301,42.24,9725,39.3160754738066,39.873009740214,39.127249648663,39.1364222476273,10496.2072772226,0.0,1.0
2024-02-15,42.7114,42.75,42.44,42.6528,12390,39.573186202351,39.6089500730603,39.3217272772088,39.5188918286836,13372.5458267134,0.0,1.0
2024-02-16,42.5,42.5601,42.28,42.52,8546,39.3773187860833,39.4330029474726,39.1734832535436,39.3958492890415,9223.71078572174,0.0,1.0
2024-02-20,42.83,43.009,42.52,42.93,16790,39.6830720848929,39.8489200863684,39.3958492890415,39.7757245996837,18121.4725125518,0.0,1.0
2024-02-21,42.45,42.74,42.44,42.63,14950,39.3309925286879,39.5996848215812,39.3217272772088,39.4977670553113,16135.5577166558,0.0,1.0
2024-02-22,42.59,42.59,42.33,42.33,15100,39.460706049395,39.460706049395,39.219809510939,39.219809510939,16297.4529445821,0.0,1.0
2024-02-23,42.57,42.91,42.34,42.34,12427,39.4421755464368,39.7571940967255,39.229074762418,39.229074762418,13412.4799829352,0.0,1.0
2024-02-26,42.672,43.057,42.35,42.46,8077,39.5366811115234,39.893393293468,39.2383400138971,39.340257780167,8717.51837307215,0.0,1.0
2024-02-27,42.4593,42.68,42.25,42.44,15464,39.485073660785,39.6903138733399,39.2904348910172,39.4671256041365,16628.8309562431,0.157,1.0
2024-02-28,42.4477,42.94,42.31,42.5034,32868,39.4742862277735,39.932101164977,39.346231958318,39.5260845052511,35343.7930593506,0.0,1.0
2024-02-29,42.24,42.47,42.24,42.29,8460,39.2811353798004,39.495024137787,39.2811353798004,39.3276329358844,9097.25232086242,0.0,1.0
2024-03-01,42.83,42.87,42.3,42.3,18585,39.8298065415921,39.8670045864593,39.3369324471012,39.3369324471012,19984.9213218946,0.0,1.0
2024-03-04,42.6417,42.84,42.42,42.84,6937,39.6546967453796,39.8391060528089,39.4485265817029,39.8391060528089,7459.5318380405,0.0,1.0
2024-03-05,42.8225,42.94,42.5,42.5,19283,39.8228319081795,39.932101164977,39.5229226714374,39.5229226714374,20735.4984046324,0.0,1.0
2024-03-06,43.0092,43.02,42.82,42.91,12999,39.9964537825973,40.0064972547114,39.8205070303753,39.9042026313265,13978.1540093251,0.0,1.0
2024-03-07,43.0435,43.22,42.75,43.12,23065,40.028351106071,40.1924874790476,39.7554104518576,40.0994923668795,24802.3788156846,0.0,1.0
2024-03-08,42.92,43.16,42.83,42.86,17556,39.9135021425434,40.1366904117468,39.8298065415921,39.8577050752425,18878.4115537897,0.0,1.0
2024-03-11,43.006,43.15,42.938,43.0,17709,39.9934779390079,40.12739090053,39.9302412627336,39.9878982322778,19042.9363298053,0.0,1.0
2024-03-12,42.82,42.99,42.72,42.85,14615,39.8205070303753,39.978598721061,39.7275119182072,39.8484055640257,15715.8797481565,0.0,1.0
2024-03-13,42.71,42.82,42.67,42.67,14777,39.7182124069904,39.8205070303753,39.6810143621231,39.6810143621231,15890.082452173,0.0,1.0
2024-03-14,42.505,42.69,42.42,42.61,9423,39.5275724270458,39.6996133845568,39.4485265817029,39.6252172948223,10132.7906169606,0.0,1.0
2024-03-15,42.505,42.76,42.3,42.54,10502,39.5275724270458,39.7647099630744,39.3369324471012,39.5601207163046,11293.0666517373,0.0,1.0
2024-03-18,42.34,42.5,42.3,42.32,33492,39.3741304919685,39.5229226714374,39.3369324471012,39.3555314695348,36014.7960674142,0.0,1.0
2024-03-19,42.5142,42.72,42.33,42.72,8516,39.5361279773653,39.7275119182072,39.3648309807516,39.7275119182072,9157.47053953479,0.0,1.0
2024-03-20,42.61,42.615,42.465,42.5463,20093,39.6252172948223,39.6298670504307,39.4903743821786,39.5659794083712,21606.511924715,0.0,1.0
2024-03-21,42.63,42.99,42.45,42.99,16940,39.6438163172559,39.978598721061,39.4764251153533,39.978598721061,18216.0111483936,0.0,1.0
2024-03-22,42.77,42.94,42.73,42.94,31446,39.7740094742912,39.932101164977,39.736811429424,39.932101164977,33814.6804352057,0.0,1.0
2024-03-25,42.701,42.77,42.64,42.77,26021,39.7098428468952,39.7740094742912,39.6531158284727,39.7740094742912,27981.0405013193,0.0,1.0
2024-03-26,42.64,42.78,42.48,42.78,31390,39.7814490832647,39.9120635971403,39.6321753531211,39.9120635971403,33645.5717638267,0.138,1.0
2024-03-27,42.76,42.94,42.57,42.94,28282,39.8934043808724,40.0613373272839,39.7161418263269,40.0613373272839,30314.2421352197,0.0,1.0
2024-03-28,42.7388,43.09,42.66,42.66,20125,39.8736256116283,40.2012814492935,39.8001082995326,39.8001082995326,21571.1096446962,0.0,1.0
2024-04-01,42.39,42.64,42.39,42.46,47532,39.5482088799153,39.7814490832647,39.5482088799153,39.6135161368531,50947.4774475378,0.0,1.0
2024-04-02,42.36,42.45,42.22,42.35,69224,39.5202200555134,39.6041865287192,39.3896055416378,39.5108904473794,74198.1860394757,0.0,1.0
2024-04-03,42.3867,42.43,42.25,42.3,16358,39.5451301092311,39.5855273124512,39.4175943660397,39.4642424067096,17533.426661761,0.0,1.0
2024-04-04,42.44,42.51,42.385,42.45,13483,39.5948569205852,39.660164177523,39.5435440758483,39.6041865287192,14451.8395696615,0.0,1.0
2024-04-05,42.3008,42.44,42.25,42.44,8300,39.4649887753603,39.5948569205852,39.4175943660397,39.5948569205852,8896.40795284363,0.0,1.0
2024-04-08,42.2,42.3,41.95,41.95,14431,39.3709463253698,39.4642424067096,39.1377061220205,39.1377061220205,15467.9594177695,0.0,1.0
2024-04-09,42.365,42.375,42.16,42.16,12676,39.5248848595804,39.5342144677144,39.3336278928339,39.3336278928339,13586.851471114,0.0,1.0
2024-04-10,41.86,42.28,41.85,42.28,31711,39.0537396488147,39.4455831904416,39.0444100406807,39.4455831904416,33989.637661762,0.0,1.0
2024-04-11,41.885,41.98,41.7602,41.85,13920,39.0770636691496,39.1656949464224,38.9606301596376,39.0444100406807,14920.2408076607,0.0,1.0
2024-04-12,41.9441,42.04,41.75,41.75,15068,39.1322016532214,39.2216725952262,38.951113959341,38.951113959341,16150.7319317407,0.0,1.0
2024-04-15,41.68,41.74,41.57,41.74,18034,38.8858067024032,38.941784351207,38.7831810129295,38.941784351207,19329.8579544075,0.0,1.0
2024-04-16,41.54,41.57,41.35,41.35,22546,38.7551921885275,38.7831810129295,38.577929633982,38.577929633982,24166.0739403389,0.0,1.0
2024-04-17,41.7187,41.77,41.51,41.608,13185,38.9219122858817,38.9697731756089,38.7272033641256,38.8186335238386,14132.426368463,0.0,1.0
2024-04-18,41.6344,41.69,41.61,41.66,5863,38.8432636893123,38.8951363105371,38.8204994454654,38.8671474861352,6284.29395512315,0.0,1.0
2024-04-19,41.6744,41.7222,41.59,41.7,11545,38.8805821218481,38.9251776487285,38.8018402291974,38.9044659186711,12374.5819054916,0.0,1.0
2024-04-22,41.76,41.79,41.595,41.71,16905,38.960443567475,38.9884323918769,38.8065050332644,38.9137955268051,18119.7321015448,0.0,1.0
2024-04-23,41.88,42.21,41.6458,41.6458,38352,39.0723988650827,39.3802759335038,38.853899442585,38.853899442585,41107.8358804167,0.0,1.0
2024-04-24,41.7147,41.75,41.6237,41.72,12654,38.9181804426281,38.951113959341,38.8332810086089,38.9231251349391,13563.270630757,0.0,1.0
2024-04-25,41.64,41.68,41.42,41.68,17480,38.8484882698673,38.8858067024032,38.6432368909199,38.8858067024032,18736.0495199647,0.0,1.0
2024-04-26,41.5386,41.73,41.48,41.73,13314,38.897562008652,39.0767927330494,38.8426878161249,39.0767927330494,14217.9841573872,0.154,1.0
2024-04-29,41.6351,41.69,41.52,41.52,16753,38.9879265065849,39.0393359463415,38.8801446028328,38.8801446028328,17890.4828442773,0.0,1.0
2024-04-30,41.44,41.5899,41.19,41.19,25644,38.8052310294169,38.9456003376049,38.5711261124924,38.5711261124924,27385.1574081446,0.0,1.0
2024-05-01,41.638,41.85,41.4289,41.5,9048,38.9906421236212,39.1891630931732,38.7948367711055,38.8614162094788,9662.33443413244,0.0,1.0
2024-05-02,41.795,41.83,41.56,41.64,20215,39.1376600114498,39.1704346998193,38.9176013895407,38.9925149629566,21587.5431682126,0.0,1.0
2024-05-03,42.02,42.1,41.96,42.1,20636,39.3483544366819,39.4232680100978,39.29216925662,39.4232680100978,22037.1279158662,0.0,1.0
2024-05-06,42.12,42.12,42.02,42.1,17729,39.4419964034518,39.4419964034518,39.3483544366819,39.4232680100978,18932.7505728044,0.0,1.0
2024-05-07,42.1306,42.29,42.04,42.13,22530,39.4519224519294,39.6011877469605,39.3670828300359,39.4513606001288,24059.7253316759,0.0,1.0
2024-05-08,42.08,42.15,41.92,41.92,15481,39.4045396167438,39.4700889934827,39.2547124699121,39.2547124699121,16532.117525951,0.0,1.0
2024-05-09,42.1375,42.2,41.94,41.94,8998,39.4583837476365,39.5169099768676,39.2734408632661,39.2734408632661,9608.93957099068,0.0,1.0
2024-05-10,42.08,42.3,42.0,42.3,55532,39.4045396167438,39.6105519436375,39.329626043328,39.6105519436375,59302.4707997616,0.0,1.0
2024-05-13,42.0659,42.15,42.03,42.14,10606,39.3913360994293,39.4700889934827,39.3577186333589,39.4607247968057,11326.1183696296,0.0,1.0
2024-05-14,42.2,42.33,42.14,42.33,19087,39.5169099768676,39.6386445336684,39.4607247968057,39.6386445336684,20382.9550557345,0.0,1.0
2024-05-15,42.52,42.52,42.34,42.42,11948,39.8165642705311,39.8165642705311,39.6480087303454,39.7229223037613,12759.2364963544,0.0,1.0
2024-05-16,42.4345,42.52,42.35,42.35,24201,39.7365003889429,39.8165642705311,39.6573729270224,39.6573729270224,25844.1816578735,0.0,1.0
2024-05-17,42.32,42.46,42.29,42.43,22067,39.6292803369914,39.7603790904692,39.6011877469605,39.7322865004382,23565.2888989833,0.0,1.0
2024-05-20,42.33,42.45,42.2,42.45,35641,39.6386445336684,39.7510148937922,39.5169099768676,39.7510148937922,38060.9263447076,0.0,1.0
2024-05-21,42.385,42.43,42.36,42.38,44667,39.6901476153918,39.7322865004382,39.6667371236994,39.6854655170533,47699.7670390577,0.0,1.0
2024-05-22,42.37,42.4,42.16,42.16,39842,39.6761013203763,39.7041939104073,39.4794531901597,39.4794531901597,42547.1627458781,0.0,1.0
2024-05-23,42.201,42.38,42.1601,42.33,14711,39.5178463965353,39.6854655170533,39.4795468321265,39.6386445336684,15709.8366335679,0.0,1.0
2024-05-24,42.24,42.2699,42.07,42.07,18057,39.5543667635756,39.5823657116397,39.3951754200669,39.3951754200669,19283.0208750143,0.0,1.0
2024-05-28,42.085,42.3,42.04,42.279,20652,39.4092217150823,39.6105519436375,39.3670828300359,39.5908871306158,22054.2142720715,0.0,1.0
2024-05-29,41.895,42.02,41.82,42.02,21007,39.2313019782197,39.3483544366819,39.1610705031423,39.3483544366819,22433.317800378,0.0,1.0
2024-05-30,41.9158,41.99,41.79,41.83,21228,39.3893696181271,39.4590972918364,39.271152079682,39.3087411221128,22589.561879927,0.148,1.0
2024-05-31,42.1,42.12,41.98,42.0431,31076,39.5624671585214,39.5812616797369,39.4497000312287,39.5089967456635,33069.2116535054,0.0,1.0
2024-06-03,42.3091,42.34,42.1792,42.19,14299,39.7589638778289,39.7880014131068,39.6368934625346,39.6470425039909,15216.1364858242,0.0,1.0
2024-06-04,42.4806,42.529,42.4,42.4032,33100,39.9201268972514,39.9656096385928,39.8443849767532,39.8473921001476,35223.0308189931,0.0,1.0
2024-06-05,42.595,42.63,42.42,42.53,37315,40.0276315586038,40.0605219707308,39.8631794979686,39.9665493646536,39708.3805139192,0.0,1.0
2024-06-06,42.61,42.67,42.5,42.579,25075,40.0417274495154,40.0981110131617,39.9383575828304,40.0125959416314,26683.308090219,0.0,1.0
2024-06-07,42.3047,42.37,42.25,42.37,17332,39.7548290831615,39.81619319493,39.7034260676373,39.81619319493,18443.672814344,0.0,1.0
2024-06-10,42.23,42.31,42.14,42.31,14965,39.6846315464218,39.7598096312836,39.6000562009523,39.7598096312836,15924.8536618197,0.0,1.0
2024-06-11,42.4,42.4084,42.185,42.23,21897,39.8443849767532,39.8522786756637,39.6423438736871,39.6846315464218,23301.4714756341,0.0,1.0
2024-06-12,42.56,42.78,42.53,42.6577,12341,39.9947411464768,40.2014808798467,39.9665493646536,40.0865523826142,13132.5505539937,0.0,1.0
2024-06-13,42.726,42.76,42.65,42.6608,13772,40.150735672565,40.1826863586313,40.0793164919463,40.0894655334026,14655.3347564705,0.0,1.0
2024-06-14,42.81,42.86,42.74,42.79,22729,40.2296726616699,40.2766589647085,40.1638918374158,40.2108781404544,24186.8358756765,0.0,1.0
2024-06-17,42.72,42.83,42.56,42.83,23101,40.1450973162004,40.2484671828853,39.9947411464768,40.2484671828853,24582.6959199262,0.0,1.0
2024-06-18,42.85,42.88,42.66,42.67,31830,40.2672617041008,40.295453485924,40.088713752554,40.0981110131617,33871.5731410437,0.0,1.0
2024-06-20,42.82,42.82,42.34,42.34,17907,40.2390699222776,40.2390699222776,39.7880014131068,39.7880014131068,19055.5532590848,0.0,1.0
2024-06-21,42.785,43.44,42.72,43.44,16642,40.2061795101506,40.8217000799565,40.1450973162004,40.8217000799565,17709.416280655,0.0,1.0
2024-06-24,42.72,42.8449,42.69,42.69,32982,40.1450973162004,40.2624691011908,40.1169055343772,40.1169055343772,35097.4623103331,0.0,1.0
2024-06-25,42.78,42.899,42.51,42.51,24606,40.2014808798467,40.3133082810786,39.9477548434381,39.9477548434381,26184.2264752913,0.0,1.0
2024-06-26,42.635,42.68,42.55,42.57,20310,40.0652206010347,40.1075082737695,39.985343885869,40.0041384070845,21612.6814481495,0.0,1.0
2024-06-27,42.51,42.65,42.42,42.57,29996,40.1018699174048,40.2339391196734,40.016968287375,40.1584710040914,31797.2693698898,0.164,1.0
2024-06-28,42.44,42.88,42.36,42.73,27126,40.0358353162705,40.4509099519718,39.9603672006885,40.3094072352554,28754.9249542482,0.0,1.0
2024-07-01,42.14,43.49,42.0,43.49,41966,39.7528298828379,41.0263543332848,39.6207606805693,41.0263543332848,44486.071688785,0.0,1.0
2024-07-02,42.17,42.86,42.1301,42.86,31280,39.7811304261812,40.4320429230762,39.7434907035346,40.4320429230762,33158.3739795356,0.0,1.0
2024-07-03,42.41,42.52,42.17,42.17,48384,40.0075347729273,40.1113034318526,39.7811304261812,39.7811304261812,51289.4746363764,0.0,1.0
2024-07-05,42.63,42.73,42.411,42.57,45137,40.2150720907779,40.3094072352554,40.0084781243721,40.1584710040914,47847.4912504572,0.0,1.0
2024-07-08,42.63,42.73,42.63,42.65,45936,40.2150720907779,40.3094072352554,40.2150720907779,40.2339391196734,48694.4714553692,0.0,1.0
2024-07-09,42.59,42.74,42.55,42.74,187524,40.1773380329869,40.3188407497032,40.1396039751958,40.3188407497032,198784.876027444,0.0,1.0
2024-07-10,42.6999,42.6999,42.55,42.55,36037,40.2810123567677,40.2810123567677,40.1396039751958,40.1396039751958,38201.0333472035,0.0,1.0
2024-07-11,42.94,43.0,42.69,42.69,39653,40.5075110386583,40.5641121253448,40.2716731774644,40.2716731774644,42034.175300848,0.0,1.0
2024-07-12,42.98,44.0,42.88,44.0,51473,40.5452450964493,41.5074635701203,40.4509099519718,41.5074635701203,54563.9700718874,0.0,1.0
2024-07-15,42.9243,42.96,42.85,42.88,33715,40.4927004209753,40.5263780675538,40.4226094086285,40.4509099519718,35739.5965063953,0.0,1.0
2024-07-16,43.04,43.08,42.88,42.91,18111,40.6018461831358,40.6395802409268,40.4509099519718,40.479210495315,19198.5713281129,0.0,1.0
2024-07-17,43.01,43.099,42.85,42.85,46253,40.5735456397926,40.6575039183776,40.4226094086285,40.4226094086285,49030.5074065045,0.0,1.0
2024-07-18,42.97,43.0692,42.93,43.01,76741,40.5358115820015,40.6293920453233,40.4980775242105,40.5735456397926,81349.3215333615,0.0,1.0
2024-07-19,42.82,42.87,42.65,42.65,35055,40.3943088652852,40.441476437524,40.2339391196734,40.2339391196734,37160.0639339074,0.0,1.0
2024-07-22,42.805,43.44,42.73,43.44,24329,40.3801585936136,40.979186761046,40.3094072352554,40.979186761046,25789.9642118965,0.0,1.0
2024-07-23,42.8,42.91,42.78,42.82,53190,40.3754418363897,40.479210495315,40.3565748074942,40.3943088652852,56384.0764696772,0.0,1.0
2024-07-24,42.68,43.04,42.68,43.04,16449,40.2622396630167,40.6018461831358,40.2622396630167,40.6018461831358,17436.7676978703,0.0,1.0
2024-07-25,42.76,42.9,42.71,42.72,23146,40.3377077785987,40.4697769808673,40.2905402063599,40.2999737208077,24535.9246844735,0.0,1.0
2024-07-26,42.94,43.03,42.85,42.94,18876,40.5075110386583,40.5924126686881,40.4226094086285,40.5075110386583,20009.5098221776,0.0,1.0
2024-07-29,43.05,43.14,42.95,43.14,16056,40.6112796975836,40.6961813276134,40.516944553106,40.6961813276134,17020.167922488,0.0,1.0
2024-07-30,42.91,43.169,42.875,43.08,22061,40.6103363461388,40.8554558314255,40.5772120913703,40.7712255835856,23310.2602729368,0.139,1.0
2024-07-31,43.12,43.21,42.88,42.88,32044,40.8090818747496,40.8942585298685,40.5819441277658,40.5819441277658,33858.5730558899,0.0,1.0
2024-08-01,43.4794,43.4893,43.275,43.47,59797,41.1492206508578,41.1585900829209,40.9557750030099,41.1403244224343,63183.1573156611,0.0,1.0
2024-08-02,43.91,43.97,43.61,43.61,52964,41.5567436252378,41.6135280619838,41.2728214415081,41.2728214415081,55963.2212998424,0.0,1.0
2024-08-05,43.99,44.25,43.81,44.07,57562,41.6324562075657,41.8785221001315,41.4621028973279,41.7081687898937,60821.5947523135,0.0,1.0
2024-08-06,43.53,43.9,43.53,43.81,69683,41.1971088591802,41.5472795524468,41.1971088591802,41.4621028973279,73628.9772267374,0.0,1.0
2024-08-07,43.54,44.45,43.4,44.45,35949,41.2065729319712,42.0678035559513,41.0740759128973,42.0678035559513,37984.7036195913,0.0,1.0
2024-08-08,43.3,43.62,43.28,43.31,61190,40.9794351849874,41.2822855142991,40.9605070394054,40.9888992577784,64655.0394860161,0.0,1.0
2024-08-09,43.5486,43.69,43.43,43.69,26766,41.2147120345714,41.348534023836,41.1024681312703,41.348534023836,28281.6928727359,0.0,1.0
2024-08-12,43.636,43.75,43.42,43.75,23250,41.2974280307647,41.405318460582,41.0930040584793,41.405318460582,24566.5904240869,0.0,1.0
2024-08-13,43.8,43.82,43.63,43.77,25053,41.4526388245369,41.4715669701189,41.2917495870901,41.424246606164,26471.6898879419,0.0,1.0
2024-08-14,43.88,43.94,43.79,43.87,22548,41.5283514068649,41.5851358436108,41.4431747517459,41.5188873340739,23824.8378874112,0.0,1.0
2024-08-15,43.66,43.86,43.575,43.86,38836,41.3201418054631,41.5094232612829,41.2396971867397,41.5094232612829,41035.1873423585,0.0,1.0
2024-08-16,43.83,43.8899,43.62,43.62,41684,41.4810310429099,41.5377208389279,41.2822855142991,41.2822855142991,44044.4625908661,0.0,1.0
2024-08-19,43.85,43.9699,43.75,43.93,31891,41.4999591884919,41.6134334212559,41.405318460582,41.5756717708198,33696.9090414862,0.0,1.0
2024-08-20,44.005,44.11,43.895,44.11,35306,41.6466523167522,41.7460250810576,41.5425475160513,41.7460250810576,37305.2921080779,0.0,1.0
2024-08-21,44.01,44.14,43.93,43.97,33902,41.6513843531477,41.7744172994306,41.5756717708198,41.6135280619838,35821.7870347266,0.0,1.0
2024-08-22,43.88,43.96,43.8,43.94,24698,41.5283514068649,41.6040639891928,41.4526388245369,41.5851358436108,26096.5871094235,0.0,1.0
2024-08-23,44.07,44.12,43.88,43.88,32728,41.7081687898937,41.7554891538486,41.5283514068649,41.5283514068649,34581.3062967533,0.0,1.0
2024-08-26,44.046,44.19,43.97,44.19,38684,41.6854550151953,41.8217376633855,41.6135280619838,41.8217376633855,40874.5799555,0.0,1.0
2024-08-27,43.9653,44.05,43.8849,44.05,14305,41.609079947772,41.6892406443117,41.5329888025324,41.6892406443117,15115.0570329704,0.0,1.0
2024-08-28,44.01,44.07,43.83,43.83,62966,41.6513843531477,41.7081687898937,41.4810310429099,41.4810310429099,66531.6100061529,0.0,1.0
2024-08-29,43.83,44.08,43.7,44.08,34292,41.6239385420539,41.8613554855974,41.5004817314112,41.8613554855974,36109.469998411,0.151,1.0
2024-08-30,43.6589,43.84,43.64,43.75,19225,41.4614503858927,41.6334352197956,41.4435016649608,41.5479651201199,20243.9216353509,0.0,1.0
2024-09-03,43.78,43.92,43.75,43.76,23309,41.5764551533452,41.7094086417295,41.5479651201199,41.5574617978617,24544.3729205926,0.0,1.0
2024-09-04,44.12,44.13,43.78,43.78,47033,41.8993421965644,41.9088388743061,41.5764551533452,41.5764551533452,49525.7407685544,0.0,1.0
2024-09-05,44.16,44.24,44.05,44.15,39694,41.9373289075313,42.0133023294653,41.8328654523722,41.9278322297896,41797.7750529841,0.0,1.0
2024-09-06,44.23,44.37,44.02,44.02,20403,42.0038056517235,42.1367591401079,41.804375419147,41.804375419147,21484.3554291841,0.0,1.0
2024-09-09,44.295,45.17,44.165,45.17,34911,42.0655340570449,42.8964933594472,41.9420772464022,42.8964933594472,36761.2768900772,0.0,1.0
2024-09-10,44.41,44.47,44.18,44.18,22302,42.1747458510749,42.2317259175253,41.9563222630148,41.9563222630148,23484.002096832,0.0,1.0
2024-09-11,44.44,44.529,44.3812,44.42,33104,42.2032358843001,42.2877563162016,42.1473954191787,42.1842425288166,34858.506206328,0.0,1.0
2024-09-12,44.39,44.8,44.3,44.8,16461,42.1557524955914,42.5451162830028,42.0702823959157,42.5451162830028,17333.4301190903,0.0,1.0
2024-09-13,44.5147,44.5186,44.35,44.35,28391,42.2741760670309,42.2778797713502,42.1177657846244,42.1177657846244,29895.7180311702,0.0,1.0
2024-09-16,44.6331,44.64,44.44,44.58,33043,42.3866167314931,42.3931694391349,42.2032358843001,42.3361893726845,34794.2732170039,0.0,1.0
2024-09-17,44.52,44.77,44.5,44.77,31077,42.279209306234,42.5166262497776,42.2602159507505,42.5166262497776,32724.0755610819,0.0,1.0
2024-09-18,44.37,44.65,44.3592,44.52,33112,42.1367591401079,42.4026661168767,42.1265027281468,42.279209306234,34866.9302049279,0.0,1.0
2024-09-19,44.33,44.52,44.1997,44.3,58958,42.0987724291409,42.279209306234,41.975030718166,42.0702823959157,62082.7636815094,0.0,1.0
2024-09-20,44.3947,44.55,44.27,44.34,67168,42.16021593413,42.3076993394593,42.0417923626905,42.1082691068827,70727.8922446424,0.0,1.0
2024-09-23,44.26,44.3685,44.09,44.3,31264,42.0322956849487,42.1353346384466,41.8708521633391,42.0702823959157,32920.9865283543,0.0,1.0
2024-09-24,44.32,44.4194,44.09,44.15,41451,42.0892757513992,42.1836727281521,41.8708521633391,41.9278322297896,43647.895745484,0.0,1.0
2024-09-25,44.18,44.3,44.1706,44.25,22625,41.9563222630148,42.0702823959157,41.9473953859376,42.022799007207,23824.1210403024,0.0,1.0
2024-09-26,44.3229,44.38,44.1222,44.38,25638,42.0920297879443,42.1462558178496,41.9014314656675,42.1462558178496,26996.8095129845,0.0,1.0
2024-09-27,44.11,44.37,44.1,44.37,27572,42.022799007207,42.2704963035542,42.0132721881167,42.2704963035542,28941.4543707909,0.14,1.0
2024-09-30,44.06,44.24,44.06,44.24,27544,41.9751649117556,42.1466476553806,41.9751649117556,42.1466476553806,28912.0636583877,0.0,1.0
2024-10-01,44.17,44.51,44.16,44.51,39950,42.0799599217487,42.403871770818,42.0704331026584,42.403871770818,41934.2485896234,0.0,1.0
2024-10-02,44.11,44.24,44.0094,44.12,30603,42.022799007207,42.1466476553806,41.9269592071588,42.0323258262973,32122.9989884417,0.0,1.0
2024-10-03,44.0404,44.09,43.9,44.01,25533,41.9564923463387,42.0037453690265,41.8227358063112,41.9275308163042,26801.1807068549,0.0,1.0
2024-10-04,43.72,43.95,43.62,43.95,45146,41.6512530626863,41.8703699017626,41.5559848717835,41.8703699017626,47388.3250770247,0.0,1.0
2024-10-07,43.56,43.58,43.37,43.5,41429,41.4988239572418,41.5178775954224,41.3178143945266,41.4416630427002,43486.7080054947,0.0,1.0
2024-10-08,43.5047,43.56,43.37,43.37,88421,41.4461406476726,41.4988239572418,41.3178143945266,41.3178143945266,92812.720764533,0.0,1.0
2024-10-09,43.39,43.463,43.37,43.37,10274,41.3368680327071,41.4064138120662,41.3178143945266,41.3178143945266,10784.292115389,0.0,1.0
2024-10-10,43.39,43.47,43.2749,43.37,21320,41.3368680327071,41.4130825854294,41.2272143449781,41.3178143945266,22378.9281584674,0.0,1.0
2024-10-11,43.41,43.51,43.35,43.39,21282,41.3559216708877,41.4511898617905,41.298760756346,41.3368680327071,22339.040763063,0.0,1.0
2024-10-14,43.33,43.41,43.25,43.35,37811,41.2797071181655,41.3559216708877,41.2034925654433,41.298760756346,39689.0080956759,0.0,1.0
2024-10-15,43.6,43.63,43.36,43.36,27746,41.5369312336029,41.5655116908738,41.3082875754363,41.3082875754363,29124.0966550111,0.0,1.0
2024-10-16,43.6,43.6899,43.6,43.61,30737,41.5369312336029,41.6225773372245,41.5369312336029,41.5464580526932,32263.6545406573,0.0,1.0
2024-10-17,43.434,43.635,43.3501,43.55,12924,41.3787860367044,41.5702751004189,41.2988560245369,41.4892971381516,13565.9131106957,0.0,1.0
2024-10-18,43.41,43.5,43.33,43.33,26685,41.3559216708877,41.4416630427002,41.2797071181655,41.2797071181655,28010.3985885883,0.0,1.0
2024-10-21,43.15,43.3574,43.1,43.29,54376,41.1082243745405,41.3058106024728,41.0605902790891,41.2415998418044,57076.763487093,0.0,1.0
2024-10-22,43.16,43.37,43.1,43.37,51950,41.1177511936308,41.3178143945266,41.0605902790891,41.3178143945266,54530.2681910122,0.0,1.0
2024-10-23,43.0035,43.4899,43.0,43.1,33601,40.968656474868,41.432040955419,40.9653220881864,41.0605902790891,35269.9045521887,0.0,1.0
2024-10-24,43.1579,43.2081,42.88,42.88,25988,41.1157505616218,41.163575193455,40.8510002591031,40.8510002591031,27278.7797834076,0.0,1.0
2024-10-25,43.13,43.2234,43.01,43.01,31454,41.08917073636,41.1781512266631,40.9748489072767,40.9748489072767,33016.2667118402,0.0,1.0
2024-10-28,42.93,43.12,42.88,43.07,29256,40.8986343545545,41.0796439172697,40.8510002591031,41.0320098218183,30709.0957881858,0.0,1.0
2024-10-29,43.09,43.0985,42.75,42.88,28383,41.0510634599989,41.0591612562256,40.7271516109295,40.8510002591031,29792.7353621848,0.0,1.0
2024-10-30,42.91,43.1,42.7501,43.06,25247,41.0167669112739,41.1983839169402,40.863921862821,41.1601487578526,26412.3394304447,0.144,1.0
2024-10-31,42.94,42.9797,42.67,42.68,47535,41.0454432805896,41.0833916759841,40.787355956748,40.7969147465199,49729.0986979123,0.0,1.0
2024-11-01,42.63,43.16,42.63,43.16,28607,40.7491207976603,41.2557366555717,40.7491207976603,41.2557366555717,29927.4287672489,0.0,1.0
2024-11-04,42.91,43.02,42.7588,43.02,32377,41.0167669112739,41.1219135987649,40.8722380099226,41.1219135987649,33871.4426957464,0.0,1.0
2024-11-05,42.81,42.98,42.6817,42.98,24834,40.9211790135548,41.0836784396773,40.7985397407811,41.0836784396773,25980.2763661292,0.0,1.0
2024-11-06,42.73,42.73,42.3868,42.53,53714,40.8447086953795,40.8447086953795,40.5166510304074,40.6535328999412,56193.3061419934,0.0,1.0
2024-11-07,42.9518,43.03,42.53,42.53,53156,41.0567226525205,41.1314723885368,40.6535328999412,40.6535328999412,55609.5502342741,0.0,1.0
2024-11-08,42.99,43.0191,42.7,42.87,62463,41.0932372294492,41.1210533076854,40.8160323260637,40.9785317521862,65346.1384657135,0.0,1.0
2024-11-11,42.81,43.0147,42.7,42.85,57759,40.9211790135548,41.1168474401858,40.8160323260637,40.9594141726424,60425.0133941877,0.0,1.0
2024-11-12,42.65,43.06,42.52,42.81,45819,40.7682383772042,41.1601487578526,40.6439741101693,40.9211790135548,47933.8923580444,0.0,1.0
2024-11-13,42.61,42.7253,42.5165,42.65,22864,40.7300032181165,40.8402160641867,40.6406285337491,40.7682383772042,23919.3460109197,0.0,1.0
2024-11-14,42.77,42.7884,42.56,42.56,41250,40.8829438544671,40.9005320276474,40.682209269257,40.682209269257,43153.9985545152,0.0,1.0
2024-11-15,42.64,42.8,42.4054,42.8,36479,40.7586795874323,40.9116202237828,40.5344303793832,40.9116202237828,38162.7809277614,0.0,1.0
2024-11-18,42.67,42.7,42.3901,42.46,35573,40.787355956748,40.8160323260637,40.5198054310322,40.5866213715378,37214.9621958732,0.0,1.0
2024-11-19,42.73,43.17,42.42,42.42,29554,40.8447086953795,41.2652954453436,40.5483862124502,40.5483862124502,30918.1399583064,0.0,1.0
2024-11-20,42.71,42.75,42.5,42.5,66730,40.8255911158356,40.8638262749233,40.6248565306255,40.6248565306255,69810.0926919467,0.0,1.0
2024-11-21,42.66,42.7898,42.55,42.7,14614,40.7777971669761,40.9018702582155,40.672650479485,40.8160323260637,15288.5463000166,0.0,1.0
2024-11-22,42.74,42.74,42.59,42.6,24585,40.8542674851514,40.8542674851514,40.7108856385727,40.7204444283446,25719.7831384911,0.0,1.0
2024-11-25,43.02,43.1999,42.57,42.57,54918,41.1219135987649,41.2938762267616,40.6917680590289,40.6917680590289,57452.8798210149,0.0,1.0
2024-11-26,43.0,43.5,42.9318,43.5,38415,41.1027960192211,41.5807355078167,41.0376050729766,41.5807355078167,40188.1419265867,0.0,1.0
2024-11-27,42.91,43.22,42.87,43.21,32416,41.1639722737613,41.4613582305282,41.125599892243,41.4517651351486,33790.9701898869,0.154,1.0
2024-11-29,43.17,43.25,43.0,43.0,28274,41.4133927536303,41.4901375166669,41.2503101321775,41.2503101321775,29473.281439686,0.0,1.0
2024-12-02,43.17,43.3567,43.05,43.28,39771,41.4133927536303,41.592495844367,41.2982756090754,41.5189168028056,41457.9428498887,0.0,1.0
2024-12-03,43.06,43.3464,43.06,43.2,24568,41.307868704455,41.582614956126,41.307868704455,41.442172039769,25610.0862421379,0.0,1.0
2024-12-04,43.2685,43.32,42.94,42.97,40350,41.5078847431191,41.5572891843239,41.1927515599001,41.2215308460388,42061.5019484803,0.0,1.0
2024-12-05,43.2,43.4245,43.11,43.17,26694,41.442172039769,41.6575370310405,41.3558341813528,41.4133927536303,27826.2635195225,0.0,1.0
2024-12-06,43.3,43.57,43.25,43.25,37512,41.5381029935648,41.7971165688134,41.4901375166669,41.4901375166669,39103.1241906169,0.0,1.0
2024-12-09,43.31,43.34,43.1,43.29,40973,41.5476960889444,41.5764753750831,41.3462410859733,41.5285098981852,42710.9273688992,0.0,1.0
2024-12-10,43.165,43.24,43.0326,43.24,18936,41.4085962059405,41.4805444212873,41.2815836231149,41.4805444212873,19739.1970482385,0.0,1.0
2024-12-11,43.02,43.355,42.9906,43.07,21020,41.2694963229367,41.5908650181525,41.2412926225207,41.3174617998345,21911.5928366061,0.0,1.0
2024-12-12,42.81,43.23,42.81,43.21,42285,41.0680413199656,41.4709513259078,41.0680413199656,41.4517651351486,44078.577692478,0.0,1.0
2024-12-13,42.75,43.0056,42.6892,42.8,35166,41.0104827476881,41.2556822655901,40.9521567277803,41.058448224586,36657.6153040956,0.0,1.0
2024-12-16,42.7644,42.81,42.7,42.76,31870,41.0242968050347,41.0680413199656,40.9625172707902,41.0200758430677,33221.8108326658,0.0,1.0
2024-12-17,42.71,43.0971,42.7,42.86,43002,40.9721103661698,41.3434590883132,40.9625172707902,41.1160067968634,44825.9902549826,0.0,1.0
2024-12-18,42.45,43.0,42.45,42.72,41645,40.7226898863008,41.2503101321775,40.7226898863008,40.9817034615494,43411.4311931713,0.0,1.0
2024-12-19,42.3,42.58,42.25,42.58,46181,40.5787934556072,40.8474001262353,40.5308279787093,40.8474001262353,48139.8320070078,0.0,1.0
2024-12-20,42.5031,42.6131,42.31,42.34,43512,40.7736292227664,40.8791532719417,40.5883865509868,40.6171658371255,45357.6226216177,0.0,1.0
2024-12-23,42.32,42.65,42.25,42.65,43908,40.5979796463663,40.9145517938923,40.5308279787093,40.9145517938923,45770.4195180638,0.0,1.0
2024-12-24,42.3465,42.5027,42.2,42.24,11940,40.6234013491222,40.7732454989512,40.4828625018114,40.5212348833297,12446.4518776916,0.0,1.0
2024-12-26,42.24,42.3501,42.05,42.05,23694,40.5212348833297,40.6268548634589,40.3389660711178,40.3389660711178,24699.0143040221,0.0,1.0
2024-12-27,42.2717,42.37,42.07,42.07,27252,40.551644995683,40.6459451232642,40.3581522618769,40.3581522618769,28407.9318736056,0.0,1.0
2024-12-30,42.37,42.395,42.19,42.27,47610,40.809987054255,40.834066584025,40.6366144399107,40.7136689351748,49429.9519702905,0.171,1.0
2024-12-31,42.34,42.45,42.1711,42.45,54692,40.7810916185309,40.8870415495191,40.6184103154046,40.8870415495191,56782.6703036994,0.0,1.0
2025-01-02,42.3,42.31,42.1047,42.27,48238,40.7425643708989,40.7521961828069,40.5544550843354,40.7136689351748,50081.9580580313,0.0,1.0
2025-01-03,42.24,42.45,42.1409,42.45,36606,40.6847734994508,40.8870415495191,40.5893222434424,40.8870415495191,38005.3102672643,0.0,1.0
2025-01-06,42.245,42.245,42.03,42.05,65627,40.6895894054048,40.6895894054048,40.4825054493825,40.5017690731985,68135.6743951744,0.0,1.0
2025-01-07,42.0373,42.13,41.89,42.08,36391,40.4895366720753,40.5788235684626,40.3476600826703,40.5306645089226,37782.091622576,0.0,1.0
2025-01-08,42.1,42.185,41.87,41.87,39937,40.5499281327386,40.6317985339567,40.3283964588543,40.3283964588543,41463.6419205522,0.0,1.0
2025-01-10,41.89,42.1,41.74,42.1,55068,40.3476600826703,40.5499281327386,40.2031829040501,40.5499281327386,57173.0433753404,0.0,1.0
2025-01-13,41.84,42.0,41.6438,42.0,27755,40.2995010231302,40.4536100136585,40.110524873495,40.4536100136585,28815.9696898848,0.0,1.0
2025-01-14,41.79,41.815,41.59,41.59,49304,40.2513419635902,40.2754214933602,40.0587057254299,40.0587057254299,51188.7072451838,0.0,1.0
2025-01-15,42.08,42.2,42.03,42.05,31190,40.5306645089226,40.6462462518187,40.4825054493825,40.5017690731985,32382.2768736265,0.0,1.0
2025-01-16,42.18,42.375,41.97,41.97,27371,40.6269826280027,40.814802960209,40.4247145779344,40.4247145779344,28417.2908082088,0.0,1.0
2025-01-17,42.245,42.3128,42.1899,42.23,31982,40.6895894054048,40.7548930901411,40.6365181217916,40.6751416875428,33204.5520670832,0.0,1.0
2025-01-21,42.39,42.39,42.24,42.32,37324,40.829250678071,40.829250678071,40.6847734994508,40.7618279947149,38750.756717898,0.0,1.0
2025-01-22,42.28,42.41,42.265,42.3,40262,40.7233007470828,40.848514301887,40.7088530292208,40.7425643708989,41801.0654532207,0.0,1.0
2025-01-23,42.165,42.25,42.0959,42.25,35320,40.6125349101407,40.6944053113588,40.5459790898563,40.6944053113588,36670.1513041516,0.0,1.0
2025-01-24,42.29,42.29,42.13,42.13,30063,40.7329325589909,40.7329325589909,40.5788235684626,40.5788235684626,31212.1958849578,0.0,1.0
2025-01-27,42.53,42.53,42.3001,42.4,55913,40.9640960447832,40.9640960447832,40.742660689018,40.838882489979,58050.3445602784,0.0,1.0
2025-01-28,42.42,42.5621,42.3862,42.53,31076,40.858146113795,40.9950141610079,40.825590589546,40.9640960447832,32263.919080629,0.0,1.0
2025-01-29,42.42,42.78,42.42,42.78,30579,40.858146113795,41.2048913424835,40.858146113795,41.2048913424835,31747.9206322099,0.0,1.0
2025-01-30,42.395,42.5545,42.24,42.36,20306,40.9756542190728,41.1298143051193,40.8258434771467,40.941825987025,21009.3746251718,0.147,1.0
2025-01-31,42.2875,42.445,42.1514,42.22,29244,40.8717532206402,41.0239802648554,40.7402097240199,40.8065130588337,30256.9758464751,0.0,1.0
2025-02-03,42.3,42.5482,42.16,42.27,53645,40.8838347320859,41.1237252233507,40.7485218038945,40.8548391046163,55503.1961867102,0.0,1.0
2025-02-04,42.55,42.6,42.1705,42.25,39658,41.1254649609989,41.1737910067815,40.7586702735089,40.8355086863032,41031.7038749661,0.0,1.0
2025-02-05,42.71,42.76,42.3896,42.55,58394,41.2801083075032,41.3284343532858,40.9704350061283,41.1254649609989,60416.695649674,0.0,1.0
2025-02-06,42.6,42.6487,42.53,42.53,52584,41.1737910067815,41.2208605753738,41.1061345426858,41.1061345426858,54405.4444641993,0.0,1.0
2025-02-07,42.45,42.6121,42.3973,42.46,31590,41.0288128694337,41.1854859098609,40.9778772171788,41.0384780785902,32684.2383733466,0.0,1.0
2025-02-10,42.45,42.75,42.45,42.75,54930,41.0288128694337,41.3187691441293,41.0288128694337,41.3187691441293,56832.7069910708,0.0,1.0
2025-02-11,42.35,42.47,42.2563,42.45,66520,40.9321607778685,41.0481432877467,40.8415977680719,41.0288128694337,68824.1701992723,0.0,1.0
2025-02-12,42.14,42.26,42.03,42.26,47088,40.7291913855815,40.8451738954598,40.6228740848598,40.8451738954598,48719.0698488175,0.0,1.0
2025-02-13,42.41,42.49,42.23,42.28,41334,40.9901520328076,41.0674737060598,40.8161782679902,40.8645043137728,42765.7584338052,0.0,1.0
2025-02-14,42.585,42.637,42.55,42.55,13449,41.1592931930467,41.2095522806606,41.1254649609989,41.1254649609989,13914.8566598018,0.0,1.0
2025-02-18,42.33,42.52,42.14,42.35,49560,40.9128303595554,41.0964693335293,40.7291913855815,40.9321607778685,51276.6968592294,0.0,1.0
2025-02-19,42.37,42.43,42.28,42.33,48969,40.9514911961815,41.0094824511206,40.8645043137728,40.9128303595554,50665.2253530994,0.0,1.0
2025-02-20,42.5,42.5697,42.39,42.43,31705,41.0771389152163,41.1445054230372,40.9708216144945,41.0094824511206,32803.2218305462,0.0,1.0
2025-02-21,42.66,42.81,42.42,42.51,43528,41.2317822617206,41.3767603990685,40.9998172419641,41.0868041243728,45035.7558694217,0.0,1.0
2025-02-24,42.74,42.9001,42.55,42.55,53568,41.3091039349728,41.4638439335687,41.1254649609989,41.1254649609989,55423.5290023244,0.0,1.0
2025-02-25,43.14,43.155,42.8951,42.97,42728,41.6957123012337,41.7102101149684,41.4590113289904,41.5314037455728,44208.0448628158,0.0,1.0
2025-02-26,43.19,43.2,42.92,43.02,29704,41.7440383470163,41.7537035561728,41.4830776997902,41.5797297913554,30732.9096752734,0.0,1.0
2025-02-27,42.88,43.08,42.85,43.08,45890,41.5710311031145,41.7649258377373,41.5419468929211,41.7649258377373,47334.9625396368,0.131,1.0
2025-02-28,43.26,43.26,42.88,42.94,33659,41.9394310988977,41.9394310988977,41.5710311031145,41.6291995235013,34718.8386167277,0.0,1.0
2025-03-03,43.31,43.31,42.9533,43.01,52636,41.9879047825534,41.9879047825534,41.6420935233538,41.6970626806193,54293.3773858427,0.0,1.0
2025-03-04,43.1,43.34,43.0418,43.05,80783,41.7843153111995,42.0169889927468,41.7278919434243,41.7358416275438,83326.656762682,0.0,1.0
2025-03-05,42.99,43.1592,42.9,43.13,44085,41.677673207157,41.8417081526479,41.5904205765768,41.813399521393,45473.1275563279,0.0,1.0
2025-03-06,42.91,42.99,42.7851,42.85,15808,41.6001153133079,41.677673207157,41.479028051536,41.5419468929211,16305.7548011893,0.0,1.0
2025-03-07,42.88,43.4,42.7939,43.1,41016,41.5710311031145,42.0751574131336,41.4875594198594,41.7843153111995,42307.4923409401,0.0,1.0
2025-03-10,43.13,43.219,42.9,43.05,38301,41.813399521393,41.8996826783001,41.5904205765768,41.7358416275438,39507.0037095364,0.0,1.0
2025-03-11,43.02,43.1271,42.93,42.95,55516,41.7067574173504,41.8105880477409,41.6195047867702,41.6388942602325,57264.0614589339,0.0,1.0
2025-03-12,42.77,43.015,42.77,43.0,30011,41.464388999072,41.7019100489849,41.464388999072,41.6873679438882,30955.9721241455,0.0,1.0
2025-03-13,43.025,43.025,42.5215,42.66,27800,41.711604785716,41.711604785716,41.2234747913033,41.3577468950295,28675.3532055328,0.0,1.0
2025-03-14,42.895,42.91,42.73,42.86,18254,41.5855732082112,41.6001153133079,41.4256100521475,41.5516416296523,18828.7732882661,0.0,1.0
2025-03-17,42.905,43.07,42.77,43.07,20561,41.5952679449424,41.7552311010061,41.464388999072,41.7552311010061,21208.4150093151,0.0,1.0
2025-03-18,42.94,42.9698,42.71,42.71,15694,41.6291995235013,41.6580898389601,41.4062205786852,41.4062205786852,16188.1652232961,0.0,1.0
2025-03-19,42.9929,43.105,42.7731,42.99,50273,41.6804846808091,41.7891626795651,41.4673943674587,41.677673207157,51855.9723633723,0.0,1.0
2025-03-20,43.12,43.2299,42.9814,43.13,52647,41.8037047846618,41.910249941337,41.6693357335683,41.813399521393,54304.7237486218,0.0,1.0
2025-03-21,43.06,43.1204,42.92,43.11,18502,41.745536364275,41.8040925741311,41.6098100500391,41.7940100479307,19084.58219456,0.0,1.0
2025-03-24,42.84,43.01,42.8022,43.0,24672,41.53225215619,41.6970626806193,41.4956060513463,41.6873679438882,25448.8602261477,0.0,1.0
2025-03-25,42.95,43.18,42.7613,42.77,22577,41.6388942602325,41.8618732050486,41.4559545781159,41.464388999072,23287.8938604789,0.0,1.0
2025-03-26,42.844,42.95,42.7601,42.91,20573,41.5361300508824,41.6388942602325,41.4547912097082,41.6001153133079,21220.7928596197,0.0,1.0
2025-03-27,42.8,42.809,42.65,42.73,16259,41.4934732092654,41.5021984723235,41.3480521582984,41.4256100521475,16770.9556751352,0.0,1.0
2025-03-28,42.84,42.87,42.7406,42.76,14994,41.6805816281764,41.709769710549,41.5838717819149,41.6027467418492,15411.0843685005,0.153,1.0
2025-03-31,43.0,43.0,42.8609,42.91,29851,41.8362514008306,41.8362514008306,41.7009159922293,41.7486871537126,30681.3578420775,0.0,1.0
2025-04-01,43.12,43.1647,42.96,43.0,25569,41.9530037303213,41.9964939730566,41.7973339576671,41.8362514008306,26280.2465131513,0.0,1.0
2025-04-02,43.14,43.249,42.989,43.1,31785,41.9724624519031,42.0785124845238,41.8255491039606,41.9335450087395,32669.1554390283,0.0,1.0
2025-04-03,43.395,43.525,43.22,43.22,41828,42.2205611520708,42.3470428423524,42.0502973382302,42.0502973382302,42991.5190720049,0.0,1.0
2025-04-04,43.61,43.7684,43.45,43.62,59557,42.429742409075,42.5838554840027,42.2740726364207,42.4394717698659,61213.6822552212,0.0,1.0
2025-04-07,42.9955,43.61,42.8525,43.28,60860,41.8318731884747,42.429742409075,41.692743329165,42.1086735029756,62552.9274821224,0.0,1.0
2025-04-08,42.68,43.0499,42.51,42.76,76450,41.5249118555221,41.8848009111772,41.359512722077,41.6027467418492,78576.5906343782,0.0,1.0
2025-04-09,42.5,42.66,42.03,42.35,65877,41.3497833612861,41.5054531339403,40.8925034041142,41.2038429494227,67709.48412323,0.0,1.0
2025-04-10,42.4216,42.89,42.22,42.22,63964,41.2735051726855,41.7292284321308,41.0773612591411,41.0773612591411,65743.2706780558,0.0,1.0
2025-04-11,42.1,42.2797,41.8506,42.12,29809,40.9606089296505,41.1354455430628,40.7179586715256,40.9800676512322,30638.1895385242,0.0,1.0
2025-04-14,42.38,42.4995,42.17,42.35,26676,41.2330310317954,41.3492968932465,41.0287144551867,41.2038429494227,27418.0396568041,0.0,1.0
2025-04-15,42.47,42.6821,42.3,42.3,24882,41.3205952789134,41.5269550212882,41.1551961454683,41.1551961454683,25574.1364050307,0.0,1.0
2025-04-16,42.7304,42.74,42.33,42.34,16087,41.5739478339082,41.5832880202675,41.1843842278409,41.1941135886318,16534.4880776356,0.0,1.0
2025-04-17,42.35,42.88,42.35,42.88,153532,41.2038429494227,41.7194990713399,41.2038429494227,41.7194990713399,157802.761455557,0.0,1.0
2025-04-21,42.3836,42.61,42.27,42.4,37984,41.2365336016801,41.4568063299859,41.1260080630956,41.2524897533772,39040.5914801337,0.0,1.0
2025-04-22,42.4,42.56,42.19,42.44,67727,41.2524897533772,41.4081595260314,41.0481731767685,41.2914071965407,69610.9451130743,0.0,1.0
2025-04-23,42.47,42.8971,42.3523,42.43,18881,41.3205952789134,41.7361362782924,41.2060807024046,41.2816778357498,19406.2080806762,0.0,1.0
2025-04-24,42.59,42.76,42.38,42.38,19059,41.4373476084041,41.6027467418492,41.2330310317954,41.2330310317954,19589.1594624018,0.0,1.0
2025-04-25,42.81,42.95,42.6837,42.86,26650,41.6513935458037,41.7876045968762,41.5285117190148,41.7000403497582,27391.3164212711,0.0,1.0
2025-04-28,43.12,43.1381,42.71,42.71,36932,41.9530037303213,41.9706138733528,41.5540999378948,41.5540999378948,37959.3282578006,0.0,1.0
2025-04-29,42.95,43.1,42.8604,43.1,77576,41.9393826252141,42.0858531116816,41.8518909212974,42.0858531116816,79445.3564034311,0.156,1.0
2025-04-30,42.98,43.0751,42.62,42.95,24667,41.9686767225076,42.061539010928,41.6171475549854,41.9393826252141,25261.4030937846,0.0,1.0
2025-05-01,42.7,43.0582,42.6626,43.02,23111,41.6952651477681,42.0450366694527,41.6587451731422,42.0077355188989,23667.9080107211,0.0,1.0
2025-05-02,42.51,42.8399,42.51,42.715,24431,41.5097358649092,41.8318732881469,41.5097358649092,41.7099121964149,25019.7161788727,0.0,1.0
2025-05-05,42.56,42.77,42.4681,42.73,15516,41.5585593603984,41.763618041453,41.4688217756892,41.7245592450616,15889.8905583639,0.0,1.0
2025-05-06,42.84,42.87,42.44,42.44,22147,41.8319709351378,41.8612650324314,41.4413829712243,41.4413829712243,22680.6784091316,0.0,1.0
2025-05-07,42.8,43.1,42.5988,42.72,24422,41.7929121387465,42.0858531116816,41.596446392898,41.7147945459638,25010.4993049989,0.0,1.0
2025-05-08,42.63,42.905,42.43,42.67,18870,41.6269122540833,41.8954414792738,41.4316182721265,41.6659710504746,19324.7122219855,0.0,1.0
2025-05-09,42.5775,42.72,42.4427,42.71,19696,41.5756475838196,41.7147945459638,41.4440194399807,41.705029846866,20170.6164241773,0.0,1.0
2025-05-12,42.46,42.67,42.296,42.67,36255,41.46091236942,41.6659710504746,41.3007713042155,41.6659710504746,37128.6402548004,0.0,1.0
2025-05-13,42.42,42.56,42.234,42.34,72820,41.4218535730286,41.5585593603984,41.2402301698089,41.343735980246,74574.7506096971,0.0,1.0
2025-05-14,42.34,42.42,42.21,42.4,24644,41.343735980246,41.4218535730286,41.2167948919741,41.402324174833,25237.8488605517,0.0,1.0
2025-05-15,42.4,42.5997,42.2241,42.43,18708,41.402324174833,41.5973252158168,41.230563117702,41.4316182721265,19158.8084922578,0.0,1.0
2025-05-16,42.565,42.795,42.3979,42.54,25365,41.5634417099473,41.7880297891976,41.4002735880224,41.5390299622027,25976.2228675497,0.0,1.0
2025-05-19,42.745,42.99,42.2915,42.48,68343,41.7392062937084,41.9784414216054,41.2963771896214,41.4804417676157,69989.8679060495,0.0,1.0
2025-05-20,42.515,42.56,42.32,42.56,28380,41.5146182144581,41.5585593603984,41.3242065820503,41.5585593603984,29063.8756152596,0.0,1.0
2025-05-21,42.295,42.42,42.2173,42.3685,26743,41.2997948343057,41.4218535730286,41.2239231223155,41.3715653726748,27387.4286673321,0.0,1.0
2025-05-22,42.39,42.43,42.14,42.2,17592,41.3925594757351,41.4316182721265,41.1484419982892,41.2070301928762,18015.9161319114,0.0,1.0
2025-05-23,42.43,42.59,42.3,42.3,20697,41.4316182721265,41.5878534576919,41.3046771838546,41.3046771838546,21195.737618359,0.0,1.0
2025-05-27,42.99,42.99,42.38,42.52,26021,41.9784414216054,41.9784414216054,41.3827947766373,41.519500564007,26648.0305632371,0.0,1.0
2025-05-28,42.47,42.7,42.39,42.7,44377,41.4706770685178,41.6952651477681,41.3925594757351,41.6952651477681,45446.3568773212,0.0,1.0
2025-05-29,42.45,42.71,42.15,42.43,25754,41.5956652169702,41.8504325422096,41.301702918617,41.5760677304133,26282.9622821845,0.148,1.0
2025-05-30,42.51,42.64,42.21,42.21,44495,41.6544576766408,41.7818413392605,41.3604953782877,41.3604953782877,45408.8843187776,0.0,1.0
2025-06-02,42.51,42.51,42.21,42.21,29731,41.6544576766408,41.6544576766408,41.3604953782877,41.3604953782877,30341.6460204872,0.0,1.0
2025-06-03,42.48,42.53,42.36,42.36,24080,41.6250614468055,41.6740551631977,41.5074765274642,41.5074765274642,24574.5799392328,0.0,1.0
2025-06-04,42.76,42.83,42.4,42.4,26766,41.8994262586017,41.9680174615508,41.546671500578,41.546671500578,27315.7477846141,0.0,1.0
2025-06-05,42.62,42.81,42.55,42.63,23274,41.7622438527036,41.9484199749939,41.6936526497545,41.7720425959821,23752.0254778117,0.0,1.0
2025-06-06,42.41,42.75,42.4,42.75,54846,41.5564702438564,41.8896275153233,41.546671500578,41.8896275153233,55972.4838599321,0.0,1.0
2025-06-09,42.44,42.6826,42.25,42.3,35637,41.5858664736917,41.8235839856266,41.3996903514014,41.4486840677936,36368.949555417,0.0,1.0
2025-06-10,42.52,42.79,42.46,42.46,46301,41.6642564199192,41.9288224884371,41.6054639602486,41.6054639602486,47251.9778142201,0.0,1.0
2025-06-11,42.613,42.92,42.51,42.8,29078,41.7553847324087,42.0562061510568,41.6544576766408,41.9386212317155,29675.2340312713,0.0,1.0
2025-06-12,42.87,42.875,42.59,42.59,21830,42.0072124346646,42.0121118063038,41.7328476228683,41.7328476228683,22278.3671126849,0.0,1.0
2025-06-13,42.705,42.81,42.57,42.73,22635,41.8455331705703,41.9484199749939,41.7132501363114,41.8700300287664,23099.9010350721,0.0,1.0
2025-06-16,42.58,42.75,42.53,42.53,21316,41.7230488795899,41.8896275153233,41.6740551631977,41.6740551631977,21753.8100491979,0.0,1.0
2025-06-17,42.7302,42.9466,42.5836,42.66,22058,41.870226003632,42.0822708081774,41.7265764271701,41.8014388258174,22511.0500124418,0.0,1.0
2025-06-18,42.81,42.9676,42.68,42.79,38197,41.9484199749939,42.1028481690621,41.8210363123742,41.9288224884371,38981.5294825115,0.0,1.0
2025-06-20,42.8,42.98,42.6694,42.7,30023,41.9386212317155,42.1149986107274,41.8106496444991,41.8406337989311,30639.6434184214,0.0,1.0
2025-06-23,42.89,43.05,42.77,42.8,13634,42.0268099212214,42.1835898136765,41.9092250018802,41.9386212317155,13914.0291898464,0.0,1.0
2025-06-24,42.99,43.1436,42.7139,42.9,26392,42.1247973540058,42.2753060507626,41.8542540520882,42.0366086644999,26934.0661858901,0.0,1.0
2025-06-25,43.02,43.38,42.9495,42.96,34240,42.1541935838411,42.5069483418649,42.0851124437282,42.0954011241705,34943.2565248893,0.0,1.0
2025-06-26,43.157,43.17,42.9501,43.08,30719,42.2884363667557,42.3011747330177,42.0857003683249,42.2129860435118,31349.9385861003,0.0,1.0
2025-06-27,43.05,43.1774,42.869,42.93,29372,42.3335105858366,42.45879024318,42.1555230035825,42.2155077688726,29869.1174556888,0.153,1.0
2025-06-30,43.21,43.21,42.936,43.01,38302,42.4908476751219,42.4908476751219,42.2214079097208,42.2941763135152,38950.2565977051,0.0,1.0
2025-07-01,43.13,43.14,42.93,43.06,21270,42.4121791304792,42.4220126985596,42.2155077688726,42.3433441539169,21629.9921109391,0.0,1.0
2025-07-02,42.94,43.22,42.8624,43.22,34281,42.2253413369529,42.5006812432022,42.1490328486495,42.5006812432022,34861.201671608,0.0,1.0
2025-07-03,42.96,43.02,42.817,42.84,29755,42.2450084731136,42.3040098815956,42.1043884495648,42.1270056561496,30258.5996831684,0.0,1.0
2025-07-07,42.71,44.13,42.71,42.94,53323,41.9991692711052,43.3955359385126,41.9991692711052,42.2253413369529,54225.4851589847,0.0,1.0
2025-07-08,42.78,42.815,42.59,42.66,29473,42.0680042476676,42.1024217359487,41.8811664541412,41.9500014307036,29971.8268681573,0.0,1.0
2025-07-09,42.98,42.9987,42.708,42.77,46851,42.2646756092742,42.2830643815845,41.9972025574892,42.0581706795872,47643.9473619937,0.0,1.0
2025-07-10,42.96,42.9725,42.799,42.9725,19810,42.2450084731136,42.257300433214,42.0866880270202,42.257300433214,20145.2817920876,0.0,1.0
2025-07-11,42.79,42.94,42.67,42.94,24204,42.0778378157479,42.2253413369529,41.9598349987839,42.2253413369529,24613.649696905,0.0,1.0
2025-07-14,42.68,42.8,42.6,42.6,24421,41.9696685668642,42.0876713838282,41.8910000222216,41.8910000222216,24834.3223949809,0.0,1.0
2025-07-15,42.78,42.84,42.54,42.84,22737,42.0680042476676,42.1270056561496,41.8319986137396,42.1270056561496,23121.820903922,0.0,1.0
2025-07-16,42.63,42.6724,42.55,42.61,25620,41.9205007264626,41.9621950551232,41.8418321818199,41.9008335903019,26053.6153212157,0.0,1.0
2025-07-17,42.59,42.73,42.57,42.57,37759,41.8811664541412,42.0188364072659,41.8614993179806,41.8614993179806,38398.0663900775,0.0,1.0
2025-07-18,42.71,42.8906,42.65,42.65,47789,41.9991692711052,42.1767635106361,41.9401678626232,41.9401678626232,48597.822895612,0.0,1.0
2025-07-21,42.92,43.125,42.79,42.96,68547,42.2056742007922,42.4072623464391,42.0778378157479,42.2450084731136,69707.1494700771,0.0,1.0
2025-07-22,42.93,43.03,42.7453,42.8,19336,42.2155077688726,42.3138434496759,42.0338817664288,42.0876713838282,19663.2594008988,0.0,1.0
2025-07-23,42.875,42.9622,42.79,42.87,45951,42.1614231444307,42.2471718580912,42.0778378157479,42.1565063603906,46728.7149736606,0.0,1.0
2025-07-24,42.8646,42.93,42.7025,42.81,30880,42.1511962336272,42.2155077688726,41.991794095045,42.0975049519086,31402.6401685848,0.0,1.0
2025-07-25,42.85,43.0,42.7601,42.89,45984,42.1368392242299,42.2843427454349,42.0484354471877,42.1761734965512,46762.2734945661,0.0,1.0
2025-07-28,42.88,42.9,42.75,42.83,41901,42.1663399284709,42.1860070646316,42.0385035434266,42.1171720880692,42610.1692261616,0.0,1.0
2025-07-29,43.06,43.06,42.79,42.79,31093,42.3433441539169,42.3433441539169,42.0778378157479,42.0778378157479,31619.2451671569,0.0,1.0
2025-07-30,42.75,43.03,42.75,43.03,32197,42.1879737782476,42.4642926708303,42.1879737782476,42.4642926708303,32625.9269344121,0.152,1.0
2025-07-31,42.81,43.2748,42.7817,42.85,37657,42.2471849695153,42.7058743312026,42.2192570243007,42.2866590970272,38158.6648001105,0.0,1.0
2025-08-01,43.19,43.53,42.93,42.93,45055,42.6221891808775,42.9577192647279,42.3656073520508,42.3656073520508,45655.2206115457,0.0,1.0
2025-08-04,43.25,43.46,43.175,43.21,31118,42.6814003721453,42.8886395415823,42.6073863830606,42.6419262446335,31532.5525466669,0.0,1.0
2025-08-05,43.22,43.44,43.12,43.2,33279,42.6517947765114,42.8689024778264,42.5531094577319,42.6320577127555,33722.3412880175,0.0,1.0
2025-08-06,43.2489,43.3305,43.12,43.12,23440,42.6803148336387,42.7608420537628,42.5531094577319,42.5531094577319,23752.2665882728,0.0,1.0
2025-08-07,43.199,43.38,43.1,43.36,21125,42.6310708595677,42.8096912865586,42.533372393976,42.7899542228027,21406.4262660948,0.0,1.0
2025-08-08,43.11,43.128,42.97,43.06,22850,42.5432409258539,42.5610042832342,42.4050814795626,42.4938982664642,23154.4066357523,0.0,1.0
2025-08-11,43.145,43.22,43.0,43.1,48857,42.5777807874268,42.6517947765114,42.4346870751964,42.533372393976,49507.870678466,0.0,1.0
2025-08-12,43.135,43.16,42.9561,43.13,28736,42.5679122555488,42.5925835852437,42.3913642202522,42.5629779896098,29118.8196536095,0.0,1.0
2025-08-13,43.17,43.48,43.17,43.48,38231,42.6024521171216,42.9083766053382,42.6024521171216,42.9083766053382,38740.3116013762,0.0,1.0
2025-08-14,43.02,43.42,43.02,43.41,60721,42.4544241389524,42.8491654140705,42.4544241389524,42.8392968821925,61529.9223338955,0.0,1.0
2025-08-15,43.03,43.38,42.97,42.97,47071,42.4642926708303,42.8096912865586,42.4050814795626,42.4050814795626,47698.0776696497,0.0,1.0
2025-08-18,42.97,43.41,42.93,43.41,53019,42.4050814795626,42.8392968821925,42.3656073520508,42.8392968821925,53725.3166486192,0.0,1.0
2025-08-19,43.03,43.22,42.93,42.93,28452,42.4642926708303,42.6517947765114,42.3656073520508,42.3656073520508,28831.0362188369,0.0,1.0
2025-08-20,43.1859,43.2795,43.05,43.05,36727,42.6181430828076,42.7105125411852,42.4840297345862,42.4840297345862,37216.2753834255,0.0,1.0
2025-08-21,43.02,43.2,42.9,43.14,35993,42.4544241389524,42.6320577127555,42.3360017564169,42.5728465214878,36472.4970696119,0.0,1.0
2025-08-22,43.25,43.3169,43.05,43.05,24468,42.6814003721453,42.7474208504088,42.4840297345862,42.4840297345862,24793.9615563933,0.0,1.0
2025-08-25,43.14,43.3609,42.97,43.26,29389,42.5728465214878,42.7908423906718,42.4050814795626,42.6912689040232,29780.5188891958,0.0,1.0
2025-08-26,43.29,43.36,43.127,43.17,32743,42.7208744996571,42.7899542228027,42.5600174300464,42.6024521171216,33179.2007209819,0.0,1.0
2025-08-27,43.22,43.38,42.99,43.25,27144,42.6517947765114,42.8096912865586,42.4248185433185,42.6814003721453,27505.6111037575,0.0,1.0
2025-08-28,43.16,43.2383,43.06,43.06,35634,42.7415984166008,42.8191393609015,42.6425678363955,42.6425678363955,35982.8246246087,0.151,1.0
2025-08-29,43.166,43.38,43.12,43.16,46436,42.7475402514131,42.9594656930524,42.7019861845187,42.7415984166008,46890.5664328543,0.0,1.0
2025-09-02,43.1194,43.2,42.94,43.17,55417,42.7013920010374,42.7812106486829,42.5237311401492,42.7515014746213,55959.4822984213,0.0,1.0
2025-09-03,43.26,43.31,42.9901,43.23,47351,42.8406289968061,42.8901442869087,42.573345460832,42.8109198227445,47814.5234551228,0.0,1.0
2025-09-04,43.38,43.43,43.239,43.27,51398,42.9594656930524,43.008980983155,42.819832574963,42.8505320548266,51901.1399241073,0.0,1.0
2025-09-05,43.64,43.6899,43.55,43.55,48935,43.2169452015861,43.2663614611086,43.1278176794014,43.1278176794014,49414.0293821976,0.0,1.0
2025-09-08,43.79,43.81,43.65,43.65,72534,43.3654910718941,43.3852971879351,43.2268482596067,43.2268482596067,73244.0422439627,0.0,1.0
2025-09-09,43.69,43.8,43.62,43.8,77610,43.2664604916888,43.3753941299146,43.1971390855451,43.3753941299146,78369.7316920885,0.0,1.0
2025-09-10,43.75,43.83,43.6455,43.7,48250,43.325878839812,43.4051033039762,43.2223918834974,43.2763635497093,48722.3238518653,0.0,1.0
2025-09-11,43.84,43.89,43.5301,43.78,56554,43.4150063619967,43.4645216520994,43.1081105939405,43.3555880138735,57107.6124998631,0.0,1.0
2025-09-12,43.73,43.85,43.61,43.72,25899,43.3060727237709,43.4249094200172,43.1872360275246,43.2961696657504,26152.5277811287,0.0,1.0
2025-09-15,43.84,43.91,43.77,43.77,40131,43.4150063619967,43.4843277681404,43.345684955853,43.345684955853,40523.8461865121,0.0,1.0
2025-09-16,43.86,43.9,43.7695,43.7695,38660,43.4348124780378,43.4744247101199,43.345189802952,43.345189802952,39038.4464272148,0.0,1.0
2025-09-17,43.76,44.04,43.76,44.0,51010,43.3357818978325,43.6130675224073,43.3357818978325,43.5734552903252,51509.3417551016,0.0,1.0
2025-09-18,43.63,44.0049,43.5701,43.62,41303,43.2070421435656,43.5783077887552,43.1477228260226,43.1971390855451,41707.3190062922,0.0,1.0
2025-09-19,43.6552,43.86,43.5352,43.86,62405,43.2319978497773,43.4348124780378,43.113161153531,43.4348124780378,63015.8884969049,0.0,1.0
2025-09-22,43.545,43.642,43.5228,43.6,65926,43.1228661503911,43.2189258131903,43.1008813615855,43.177332969504,66571.3559017219,0.0,1.0
2025-09-23,43.69,43.71,43.5101,43.56,89423,43.2664604916888,43.2862666077298,43.0883044778995,43.1377207374219,90298.3702757587,0.0,1.0
2025-09-24,43.58,43.665,43.58,43.62,54987,43.157526853463,43.2417028466375,43.157526853463,43.1971390855451,55525.2729874097,0.0,1.0
2025-09-25,43.55,43.6392,43.04,43.5,33304,43.1278176794014,43.2161529569445,42.6227617203544,43.0783023892987,33630.0160323839,0.0,1.0
2025-09-26,43.57,43.67,43.42,43.55,37874,43.1476237954424,43.2466543756477,42.9990779251345,43.1278176794014,38244.7521982498,0.0,1.0
2025-09-29,43.44,43.65,43.3926,43.65,57714,43.1565365476609,43.3651662132919,43.1094458517042,43.3651662132919,58093.0806908296,0.139,1.0
2025-09-30,43.5,43.59,43.355,43.42,73443,43.2161450235555,43.3055577373973,43.0720912068103,43.1366670556961,73925.3928886681,0.0,1.0
2025-10-01,43.62,43.65,43.49,43.65,28807,43.3353619753446,43.3651662132919,43.2062102775731,43.3651662132919,28996.2119322994,0.0,1.0
2025-10-02,43.6,43.69,43.5288,43.55,43845,43.3154924833797,43.4049051972216,43.2447570919849,43.2658187534676,44132.9854608834,0.0,1.0
2025-10-03,43.595,43.79,43.55,43.79,60446,43.3105251103885,43.5042526570458,43.2658187534676,43.5042526570458,60843.0251834544,0.0,1.0
2025-10-06,43.46,43.5799,43.32,43.46,44959,43.1764060396258,43.2955236439551,43.0373195958718,43.1764060396258,45254.3025050941,0.0,1.0
2025-10-07,43.575,43.63,43.36,43.5,69712,43.2906556184237,43.345296721327,43.0770585798015,43.2161450235555,70169.8867019979,0.0,1.0
2025-10-08,43.588,43.66,43.5536,43.66,46689,43.3035707882008,43.3751009592743,43.2693952620213,43.3751009592743,46995.6655988866,0.0,1.0
2025-10-09,43.52,43.6095,43.483,43.55,37496,43.2360145155203,43.324930492063,43.1992559553854,43.2658187534676,37742.2835634915,0.0,1.0
2025-10-10,43.65,43.74,43.56,43.63,41180,43.3651662132919,43.4545789271337,43.27575349945,43.345296721327,41450.4810418332,0.0,1.0
2025-10-13,43.785,43.8169,43.68,43.74,28488,43.4992852840546,43.5309771237386,43.3949704512392,43.4545789271337,28675.1166566232,0.0,1.0
2025-10-14,43.845,43.92,43.7,43.92,42297,43.5588937599492,43.6334043548174,43.414839943204,43.6334043548174,42574.8177908309,0.0,1.0
2025-10-15,43.8,43.9913,43.7101,43.83,40955,43.5141874030283,43.7042390936721,43.4248740366463,43.5439916409756,41224.0031828139,0.0,1.0
2025-10-16,43.89,44.08,43.71,44.08,54829,43.6036001168701,43.7923602905362,43.4247746891864,43.7923602905362,55189.1312540717,0.0,1.0
2025-10-17,43.906,43.95,43.83,43.95,35849,43.619495710442,43.6632085927647,43.5439916409756,43.6632085927647,36084.4656354706,0.0,1.0
2025-10-20,44.0,44.18,43.86,43.9,43897,43.7128823226768,43.8917077503605,43.5737958789228,43.6135348628525,44185.3270105234,0.0,1.0
2025-10-21,44.09,44.1389,43.99,44.11,98845,43.8022950365187,43.8508759443727,43.7029475766944,43.8221645284835,99494.2398878095,0.0,1.0
2025-10-22,44.05,44.1529,43.9325,44.01,58269,43.7625560525889,43.8647845887481,43.6458227872954,43.7228170686592,58651.7260764104,0.0,1.0
2025-10-23,43.98,44.17,43.9675,44.17,65862,43.693012830712,43.8817730043781,43.6805943982339,43.8817730043781,66294.598892113,0.0,1.0
2025-10-24,44.01,44.05,43.84,43.98,44766,43.7228170686592,43.7625560525889,43.553926386958,43.693012830712,45060.0348304688,0.0,1.0
2025-10-27,44.055,44.06,43.9,44.03,47716,43.7675234255802,43.7724907985714,43.6135348628525,43.7426865606241,48029.4112042766,0.0,1.0
2025-10-28,44.05,44.1999,43.91,44.06,73785,43.7625560525889,43.9114778948655,43.623469608835,43.7724907985714,74269.6392343775,0.0,1.0
2025-10-29,43.83,44.07,43.78,44.0,46601,43.5439916409756,43.7824255445538,43.4943179110634,43.7128823226768,46907.0875918035,0.0,1.0
2025-10-30,43.73,43.8875,43.5636,43.66,31601,43.590684947093,43.7476831835249,43.4248150642849,43.5209079531232,31701.9962333067,0.147,1.0
2025-10-31,43.635,43.73,43.57,43.7,54946,43.495987598134,43.590684947093,43.4311946751621,43.5607805211059,55121.6064376213,0.0,1.0
2025-11-03,43.55,43.715,43.5,43.52,79363,43.4112583911708,43.5757327340994,43.3614176811924,43.3813539651838,79616.6427348476,0.0,1.0
2025-11-04,43.61,43.6988,43.47,43.47,56539,43.4710672431448,43.5595843440664,43.3315132552054,43.3315132552054,56719.6976372561,0.0,1.0
2025-11-05,43.45,43.71,43.45,43.6,91814,43.311576971214,43.5707486631016,43.311576971214,43.4610991011492,92107.4359091428,0.0,1.0
2025-11-06,43.655,43.68,43.45,43.45,50804,43.5159238821254,43.5408442371146,43.311576971214,43.311576971214,50966.3686793745,0.0,1.0
2025-11-07,43.64,43.7,43.55,43.61,36794,43.5009716691319,43.5607805211059,43.4112583911708,43.4710672431448,36911.5929688391,0.0,1.0
2025-11-10,43.58,43.7409,43.5715,43.63,48317,43.4411628171578,43.6015502218683,43.4326898964615,43.4910035271362,48471.4202716585,0.0,1.0
2025-11-11,43.75,43.75,43.6155,43.7,30646,43.6106212310843,43.6106212310843,43.4765497212425,43.5607805211059,30743.9440703116,0.0,1.0
2025-11-12,43.72,43.74,43.6277,43.7,58413,43.5807168050973,43.6006530890886,43.4887108544772,43.5607805211059,58599.6869078872,0.0,1.0
2025-11-13,43.54,43.669,43.54,43.59,45580,43.4012902491751,43.5298792809193,43.4012902491751,43.4511309591535,45725.672868394,0.0,1.0
2025-11-14,43.525,43.6399,43.4905,43.54,49897,43.3863380361816,43.5008719877119,43.3519479462965,43.4012902491751,50056.4699235247,0.0,1.0
2025-11-17,43.54,43.5798,43.49,43.54,43213,43.4012902491751,43.4409634543179,43.3514495391967,43.4012902491751,43351.1079785413,0.0,1.0
2025-11-18,43.55,43.7083,43.535,43.59,49276,43.4112583911708,43.5690540789623,43.3963061781773,43.4511309591535,49433.4852185823,0.0,1.0
2025-11-19,43.57,43.65,43.55,43.55,87942,43.4311946751621,43.5109398111275,43.4112583911708,43.4112583911708,88223.0610660884,0.0,1.0
2025-11-20,43.64,43.6861,43.59,43.68,222783,43.5009716691319,43.5469248037319,43.4511309591535,43.5408442371146,223495.010501084,0.0,1.0
2025-11-21,43.74,43.7899,43.655,43.72,69118,43.6006530890886,43.6503941176471,43.5159238821254,43.5807168050973,69338.8998972721,0.0,1.0
2025-11-24,43.83,43.83,43.74,43.76,97157,43.6903663670497,43.6903663670497,43.6006530890886,43.62058937308,97467.5120420044,0.0,1.0
2025-11-25,43.89,43.96,43.8,43.8,39534,43.7501752190238,43.8199522129935,43.6604619410627,43.6604619410627,39660.3499600502,0.0,1.0
2025-11-26,43.805,43.82,43.61,43.77,67883,43.805,43.82,43.61,43.77,67883,0.14,1.0