date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2021-03-04,50.035,50.1,50.02,50.1,639,43.916472408227,43.9735238863231,43.9033066825126,43.9735238863231,728.02671177229,0.0,1.0
2021-03-05,49.95,49.95,49.94,49.94,1214,43.8418666291784,43.8418666291784,43.8330894787021,43.8330894787021,1383.13682017458,0.0,1.0
2021-03-08,49.89,50.0,49.89,50.0,3838,43.7892037263205,43.8857523815599,43.7892037263205,43.8857523815599,4372.71755834436,0.0,1.0
2021-03-09,50.01,50.01,49.94,49.94,214,43.8945295320362,43.8945295320362,43.8330894787021,43.8330894787021,243.81489251842,0.0,1.0
2021-03-10,49.965,50.0,49.965,50.0,865,43.8550323548928,43.8857523815599,43.8550323548928,43.8857523815599,985.513467422584,0.0,1.0
2021-03-11,49.985,50.02,49.985,50.02,306,43.8725866558455,43.9033066825126,43.8725866558455,43.9033066825126,348.632509862786,0.0,1.0
2021-03-12,49.92,49.92,49.92,49.92,32,43.8155351777494,43.8155351777494,43.8155351777494,43.8155351777494,36.4583016849973,0.0,1.0
2021-03-15,49.893,49.893,49.8599,49.86,430,43.7918368714634,43.7918368714634,43.7627845033868,43.7628722748916,489.908428892151,0.0,1.0
2021-03-16,49.87,49.87,49.87,49.87,2,43.7716494253679,43.7716494253679,43.7716494253679,43.7716494253679,2.27864385531233,0.0,1.0
2021-03-17,49.85,49.85,49.85,49.85,17,43.7540951244153,43.7540951244153,43.7540951244153,43.7540951244153,19.3684727701548,0.0,1.0
2021-03-18,49.735,49.77,49.735,49.77,220,43.6531578939377,43.6838779206048,43.6531578939377,43.6838779206048,250.650824084356,0.0,1.0
2021-03-19,49.8249,49.8249,49.73,49.73,241,43.7320644767197,43.7320644767197,43.6487693186995,43.6487693186995,274.576584565136,0.0,1.0
2021-03-22,49.785,51.98,49.73,51.98,38551,43.6970436463192,45.6236281758697,43.6487693186995,45.6236281758697,43921.9996330728,0.0,1.0
2021-03-23,49.86,49.86,49.86,49.86,40,43.7628722748916,43.7628722748916,43.7628722748916,43.7628722748916,45.5728771062466,0.0,1.0
2021-03-24,49.895,49.91,49.895,49.91,302,43.7935923015587,43.8067580272731,43.7935923015587,43.8067580272731,344.075222152162,0.0,1.0
2021-03-25,49.915,49.915,49.915,49.915,58,43.8111466025113,43.8111466025113,43.8111466025113,43.8111466025113,66.0806718040575,0.0,1.0
2021-03-26,49.79,49.84,49.79,49.84,397,43.7014322215574,43.7453179739389,43.7014322215574,43.7453179739389,452.310805279497,0.0,1.0
2021-03-29,49.75,49.77,49.75,49.77,287,43.678611630319,43.6961708711754,43.678611630319,43.6961708711754,326.893403133925,0.014,1.0
2021-03-30,49.705,50.0,49.705,50.0,404,43.6391033383921,43.8981021410241,43.6391033383921,43.8981021410241,460.15656747772,0.0,1.0
2021-03-31,49.715,49.715,49.715,49.715,102,43.6478829588203,43.6478829588203,43.6478829588203,43.6478829588203,116.178143274078,0.0,1.0
2021-04-01,49.785,49.81,49.775,49.775,704,43.7093403018177,43.7312893528882,43.7005606813895,43.7005606813895,801.856988872066,0.0,1.0
2021-04-05,49.84,49.84,49.8,49.8,50650,43.7576282141728,43.7576282141728,43.72250973246,43.72250973246,57690.4211454122,0.0,1.0
2021-04-06,49.915,49.915,49.915,49.915,183,43.8234753673844,43.8234753673844,43.8234753673844,43.8234753673844,208.437257050551,0.0,1.0
2021-04-07,49.855,49.855,49.81,49.81,402,43.7707976448151,43.7707976448151,43.7312893528882,43.7312893528882,457.878564668425,0.0,1.0
2021-04-08,49.9,49.9,49.85,49.85,401,43.810305936742,43.810305936742,43.766407834601,43.766407834601,456.739563263777,0.0,1.0
2021-04-09,49.88,49.88,49.88,49.88,3964,43.7927466958856,43.7927466958856,43.7927466958856,43.7927466958856,4515.00156802397,0.0,1.0
2021-04-12,49.89,49.89,49.86,49.89,1668,43.8015263163138,43.8015263163138,43.7751874550292,43.8015263163138,1899.85434295257,0.0,1.0
2021-04-13,49.945,49.945,49.9,49.9,204,43.849814228669,43.849814228669,43.810305936742,43.810305936742,232.356286548156,0.0,1.0
2021-04-14,50.01,50.06,50.01,50.03,3053,43.9068817614523,43.9507798635933,43.9068817614523,43.9244410023087,3477.3712883898,0.0,1.0
2021-04-15,50.05,50.05,50.03,50.03,256,43.9420002431651,43.9420002431651,43.9244410023087,43.9244410023087,291.584359589843,0.0,1.0
2021-04-16,50.03,50.05,50.03,50.05,270,43.9244410023087,43.9420002431651,43.9244410023087,43.9420002431651,307.530379254912,0.0,1.0
2021-04-19,50.055,50.055,50.055,50.055,140,43.9463900533792,43.9463900533792,43.9463900533792,43.9463900533792,159.460196650695,0.0,1.0
2021-04-20,50.06,50.11,50.06,50.11,404,43.9507798635933,43.9946779657343,43.9507798635933,43.9946779657343,460.15656747772,0.0,1.0
2021-04-21,50.08,50.08,50.08,50.08,1012,43.9683391044497,43.9683391044497,43.9683391044497,43.9683391044497,1152.6694215036,0.0,1.0
2021-04-22,50.12,50.12,50.12,50.12,5,44.0034575861626,44.0034575861626,44.0034575861626,44.0034575861626,5.6950070232391,0.0,1.0
2021-04-23,50.095,50.095,50.09,50.09,302,43.981508535092,43.981508535092,43.9771187248779,43.9771187248779,343.978424203643,0.0,1.0
2021-04-26,50.035,50.035,50.02,50.02,181,43.9288308125228,43.9288308125228,43.9156613818805,43.9156613818805,206.159254241256,0.0,1.0
2021-04-27,49.975,49.975,49.975,49.975,36,43.8761530899536,43.8761530899536,43.8761530899536,43.8761530899536,41.0040505673216,0.0,1.0
2021-04-28,49.935,49.979,49.88,49.91,1558,43.8858106724246,43.9244804565357,43.8374734422858,43.8638392041797,1772.75362601162,0.051,1.0
2021-04-29,49.955,49.955,49.92,49.92,201,43.9033878470205,43.9033878470205,43.8726277914776,43.8726277914776,228.70569886286,0.0,1.0
2021-04-30,50.1,50.1,50.04,50.05,6006,44.0308223628411,44.0308223628411,43.9780908390533,43.9868794263513,6833.86282273798,0.0,1.0
2021-05-03,49.97,50.69,49.95,50.69,12153,43.9165707279675,44.5493490134215,43.8989935533716,44.5493490134215,13828.1609864693,0.0,1.0
2021-05-04,50.0,50.0,49.96,49.965,2907,43.9429364898614,43.9429364898614,43.9077821406695,43.9121764343185,3307.69883877777,0.0,1.0
2021-05-05,49.95,49.95,49.94,49.94,500,43.8989935533716,43.8989935533716,43.8902049660736,43.8902049660736,568.919648912585,0.0,1.0
2021-05-06,49.96,49.96,49.95,49.96,1629,43.9077821406695,43.9077821406695,43.8989935533716,43.9077821406695,1853.54021615721,0.0,1.0
2021-05-07,49.98,49.99,49.98,49.99,1466,43.9253593152655,43.9341479025635,43.9253593152655,43.9341479025635,1668.0724106117,0.0,1.0
2021-05-10,49.98,50.01,49.98,50.01,1206,43.9253593152655,43.9517250771594,43.9253593152655,43.9517250771594,1372.23419317716,0.0,1.0
2021-05-11,49.885,49.9,49.885,49.9,120,43.8418677359347,43.8550506168817,43.8418677359347,43.8550506168817,136.540715739021,0.0,1.0
2021-05-12,49.81,49.83,49.771,49.8,4008,43.7759533312,43.7935305057959,43.7416778407379,43.767164743902,4560.45990568328,0.0,1.0
2021-05-13,49.794,49.82,49.79,49.82,534,43.7618915915232,43.7847419184979,43.758376156604,43.7847419184979,607.606185038641,0.0,1.0
2021-05-14,49.78,49.78,49.78,49.78,406,43.749587569306,43.749587569306,43.749587569306,43.749587569306,461.96275491702,0.0,1.0
2021-05-17,49.79,49.8,49.79,49.79,1505,43.758376156604,43.767164743902,43.758376156604,43.758376156604,1712.44814322688,0.0,1.0
2021-05-18,49.78,49.78,49.76,49.76,708,43.749587569306,43.749587569306,43.7320103947101,43.7320103947101,805.590222860222,0.0,1.0
2021-05-19,49.7312,49.8,49.7312,49.792,1929,43.7066992632919,43.767164743902,43.7066992632919,43.7601338740636,2194.89200550476,0.0,1.0
2021-05-20,49.84,49.85,49.77,49.8,3300,43.8023190930939,43.8111076803918,43.7407989820081,43.767164743902,3754.86968282306,0.0,1.0
2021-05-21,49.8,49.95,49.8,49.95,1778,43.767164743902,43.8989935533716,43.767164743902,43.8989935533716,2023.07827153315,0.0,1.0
2021-05-24,49.85,49.85,49.85,49.85,1010,43.8111076803918,43.8111076803918,43.8111076803918,43.8111076803918,1149.21769080342,0.0,1.0
2021-05-25,49.935,49.935,49.9,49.91,1601,43.8858106724246,43.8858106724246,43.8550506168817,43.8638392041797,1821.6807158181,0.0,1.0
2021-05-26,49.86,49.87,49.86,49.86,2988,43.8524140406923,43.861209149806,43.8524140406923,43.8524140406923,3397.34272922249,0.037,1.0
2021-05-27,49.83,49.88,49.83,49.88,1624,43.8260287133513,43.8700042589196,43.8260287133513,43.8700042589196,1846.48078723471,0.0,1.0
2021-05-28,49.83,49.8599,49.78,49.78,4300,43.8260287133513,43.8523260896012,43.7820531677831,43.7820531677831,4889.08090216087,0.0,1.0
2021-06-01,49.81,49.81,49.8,49.8,2171,43.808438495124,43.808438495124,43.7996433860104,43.7996433860104,2468.41735781192,0.0,1.0
2021-06-02,49.81,49.85,49.78,49.85,40835,43.808438495124,43.8436189315787,43.7820531677831,43.8436189315787,46429.2136371487,0.0,1.0
2021-06-03,49.75,49.75,49.75,49.75,404,43.7556678404421,43.7556678404421,43.7556678404421,43.7556678404421,459.346205691393,0.0,1.0
2021-06-04,49.82,49.82,49.82,49.82,404,43.8172336042377,43.8172336042377,43.8172336042377,43.8172336042377,459.346205691393,0.0,1.0
2021-06-07,49.76,49.81,49.75,49.81,2009,43.7644629495557,43.808438495124,43.7556678404421,43.808438495124,2284.22407731191,0.0,1.0
2021-06-08,49.86,49.86,49.86,49.86,2,43.8524140406923,43.8524140406923,43.8524140406923,43.8524140406923,2.27399111728413,0.0,1.0
2021-06-09,49.86,49.86,49.83,49.83,1678,43.8524140406923,43.8524140406923,43.8260287133513,43.8260287133513,1907.87854740138,0.0,1.0
2021-06-10,49.87,49.88,49.87,49.87,1840,43.861209149806,43.8700042589196,43.861209149806,43.861209149806,2092.07182790139,0.0,1.0
2021-06-11,49.88,49.88,49.84,49.84,403,43.8700042589196,43.8700042589196,43.834823822465,43.834823822465,458.209210132752,0.0,1.0
2021-06-14,49.9,49.9,49.88,49.88,342,43.8875944771469,43.8875944771469,43.8700042589196,43.8700042589196,388.852481055586,0.0,1.0
2021-06-15,49.815,49.86,49.78,49.86,2580,43.8128360496809,43.8524140406923,43.7820531677831,43.8524140406923,2933.44854129652,0.0,1.0
2021-06-16,49.74,49.77,49.74,49.77,104,43.7468727313284,43.7732580586694,43.7468727313284,43.7732580586694,118.247538098775,0.0,1.0
2021-06-17,49.7107,49.74,49.7107,49.74,301,43.7211030616254,43.7468727313284,43.7211030616254,43.7468727313284,342.235663151261,0.0,1.0
2021-06-18,49.73,49.78,49.73,49.78,253,43.7380776222148,43.7820531677831,43.7380776222148,43.7820531677831,287.659876336442,0.0,1.0
2021-06-21,49.74,49.76,49.74,49.76,243,43.7468727313284,43.7644629495557,43.7468727313284,43.7644629495557,276.289920750021,0.0,1.0
2021-06-22,49.73,49.73,49.73,49.73,1420,43.7380776222148,43.7380776222148,43.7380776222148,43.7380776222148,1614.53369327173,0.0,1.0
2021-06-23,49.75,49.75,49.75,49.75,201,43.7556678404421,43.7556678404421,43.7556678404421,43.7556678404421,228.536107287055,0.0,1.0
2021-06-24,49.8,49.8,49.8,49.8,3,43.7996433860104,43.7996433860104,43.7996433860104,43.7996433860104,3.41098667592619,0.0,1.0
2021-06-25,49.755,49.77,49.755,49.77,289,43.7600653949989,43.7732580586694,43.7600653949989,43.7732580586694,328.591716447556,0.0,1.0
2021-06-28,49.77,49.77,49.72,49.72,906,43.8163540933263,43.8163540933263,43.7723352525655,43.7723352525655,1029.10479278941,0.049,1.0
2021-06-29,49.76,49.76,49.71,49.71,3201,43.8075503251741,43.8075503251741,43.7635314844133,43.7635314844133,3635.94309240497,0.0,1.0
2021-06-30,49.795,49.81,49.78,49.78,720,43.8383635137067,43.851569165935,43.8251578614785,43.8251578614785,817.831623408803,0.0,1.0
2021-07-01,49.785,49.8,49.785,49.8,273,43.8295597455546,43.8427653977828,43.8295597455546,43.8427653977828,310.094490542504,0.0,1.0
2021-07-02,49.845,49.845,49.845,49.845,1,43.8823823544676,43.8823823544676,43.8823823544676,43.8823823544676,1.13587725473445,0.0,1.0
2021-07-06,49.84,49.84,49.84,49.84,4266,43.8779804703915,43.8779804703915,43.8779804703915,43.8779804703915,4845.65236869715,0.0,1.0
2021-07-07,49.8102,49.8102,49.8102,49.8102,164,43.851745241298,43.851745241298,43.851745241298,43.851745241298,186.28386977645,0.0,1.0
2021-07-08,49.9294,49.9294,49.84,49.84,419,43.9566861576718,43.9566861576718,43.8779804703915,43.8779804703915,475.932569733734,0.0,1.0
2021-07-09,49.855,49.91,49.855,49.9,2610,43.8911861226197,43.9396068474566,43.8911861226197,43.9308030793045,2964.63963485691,0.0,1.0
2021-07-12,49.895,49.895,49.895,49.895,104,43.9264011952284,43.9264011952284,43.9264011952284,43.9264011952284,118.131234492383,0.0,1.0
2021-07-13,49.865,49.865,49.865,49.865,3,43.8999898907719,43.8999898907719,43.8999898907719,43.8999898907719,3.40763176420334,0.0,1.0
2021-07-14,49.89,49.93,49.86,49.93,4405,43.9219993111523,43.957214383761,43.8955880066958,43.957214383761,5003.53930710524,0.0,1.0
2021-07-15,49.965,49.965,49.965,49.965,2,43.9880275722935,43.9880275722935,43.9880275722935,43.9880275722935,2.2717545094689,0.0,1.0
2021-07-16,49.935,49.935,49.935,49.935,32,43.961616267837,43.961616267837,43.961616267837,43.961616267837,36.3480721515024,0.0,1.0
2021-07-19,50.03,50.03,50.03,50.03,225,44.0452520652826,44.0452520652826,44.0452520652826,44.0452520652826,255.572382315251,0.0,1.0
2021-07-20,50.045,50.06,50.045,50.06,1019,44.0584577175109,44.0716633697391,44.0584577175109,44.0716633697391,1157.4589225744,0.0,1.0
2021-07-21,49.98,50.06,49.98,50.06,2157,44.0012332245218,44.0716633697391,44.0012332245218,44.0716633697391,2450.0872384622,0.0,1.0
2021-07-22,49.98,49.98,49.98,49.98,1,44.0012332245218,44.0012332245218,44.0012332245218,44.0012332245218,1.13587725473445,0.0,1.0
2021-07-23,50.03,50.03,50.03,50.03,106,44.0452520652826,44.0452520652826,44.0452520652826,44.0452520652826,120.402989001852,0.0,1.0
2021-07-26,50.045,50.0799,50.045,50.0799,1351,44.0584577175109,44.0891828683619,44.0584577175109,44.0891828683619,1534.57017114624,0.0,1.0
2021-07-27,50.065,50.11,50.065,50.11,394,44.0760652538152,44.1156822104999,44.0760652538152,44.1156822104999,447.535638365373,0.0,1.0
2021-07-28,49.994,49.994,49.99,49.99,508,44.0593380943261,44.0593380943261,44.0558129242581,44.0558129242581,576.426090324552,0.052,1.0
2021-07-29,50.015,50.015,50.015,50.015,52,44.0778452371828,44.0778452371828,44.0778452371828,44.0778452371828,59.0042454662928,0.0,1.0
2021-07-30,50.045,50.045,50.045,50.045,18,44.1042840126925,44.1042840126925,44.1042840126925,44.1042840126925,20.4245465075629,0.0,1.0
2021-08-02,50.055,50.055,50.055,50.055,100,44.1130969378624,44.1130969378624,44.1130969378624,44.1130969378624,113.469702819794,0.0,1.0
2021-08-03,50.205,50.2599,50.205,50.2599,1893,44.2452908154107,44.2936737745933,44.2452908154107,44.2936737745933,2147.9814743787,0.0,1.0
2021-08-04,50.115,50.16,50.11,50.16,503,44.1659744888817,44.2056326521462,44.1615680262967,44.2056326521462,570.752605183563,0.0,1.0
2021-08-05,50.04,50.07,50.04,50.07,105,44.0998775501075,44.1263163256172,44.0998775501075,44.1263163256172,119.143187960784,0.0,1.0
2021-08-06,49.935,49.935,49.935,49.935,34,44.0073418358238,44.0073418358238,44.0073418358238,44.0073418358238,38.5796989587298,0.0,1.0
2021-08-09,49.98,50.0,49.98,50.0,628,44.0469999990882,44.064625849428,44.0469999990882,44.064625849428,712.589733708306,0.0,1.0
2021-08-10,49.865,49.89,49.865,49.88,646,43.9456513596346,43.9676836725593,43.9456513596346,43.9588707473894,733.014280215867,0.0,1.0
2021-08-11,49.88,49.92,49.88,49.92,608,43.9588707473894,43.9941224480689,43.9588707473894,43.9941224480689,689.895793144346,0.0,1.0
2021-08-12,49.96,49.96,49.96,49.96,2,44.0293741487485,44.0293741487485,44.0293741487485,44.0293741487485,2.26939405639587,0.0,1.0
2021-08-13,49.945,49.945,49.945,49.945,41,44.0161547609936,44.0161547609936,44.0161547609936,44.0161547609936,46.5225781561155,0.0,1.0
2021-08-16,49.985,49.985,49.985,49.985,2,44.0514064616732,44.0514064616732,44.0514064616732,44.0514064616732,2.26939405639587,0.0,1.0
2021-08-17,49.92,50.019,49.92,50.0,2309,43.9941224480689,44.0813704072508,43.9941224480689,44.064625849428,2620.01543810904,0.0,1.0
2021-08-18,49.945,49.945,49.93,49.93,106,44.0161547609936,44.0161547609936,44.0029353732388,44.0029353732388,120.277884988982,0.0,1.0
2021-08-19,49.95,49.95,49.95,49.95,2,44.0205612235786,44.0205612235786,44.0205612235786,44.0205612235786,2.26939405639587,0.0,1.0
2021-08-20,49.95,49.95,49.95,49.95,2,44.0205612235786,44.0205612235786,44.0205612235786,44.0205612235786,2.26939405639587,0.0,1.0
2021-08-23,49.95,49.95,49.95,49.95,6,44.0205612235786,44.0205612235786,44.0205612235786,44.0205612235786,6.80818216918762,0.0,1.0
2021-08-24,49.955,49.955,49.955,49.955,201,44.0249676861635,44.0249676861635,44.0249676861635,44.0249676861635,228.074102667786,0.0,1.0
2021-08-25,49.9,49.9,49.9,49.9,201,43.9764965977291,43.9764965977291,43.9764965977291,43.9764965977291,228.074102667786,0.0,1.0
2021-08-26,49.88,49.88,49.87,49.87,110,43.9588707473894,43.9588707473894,43.9500578222195,43.9500578222195,124.816673101773,0.0,1.0
2021-08-27,49.9,49.9,49.87,49.87,402,44.0179173460276,44.0179173460276,43.9914536682645,43.9914536682645,455.718971034196,0.047,1.0
2021-08-30,49.95,49.95,49.95,49.95,11,44.0620234756328,44.0620234756328,44.0620234756328,44.0620234756328,12.4699220929755,0.0,1.0
2021-08-31,49.96,49.96,49.96,49.96,9,44.0708447015539,44.0708447015539,44.0708447015539,44.0708447015539,10.2026635306163,0.0,1.0
2021-09-01,49.955,49.955,49.955,49.955,10,44.0664340885934,44.0664340885934,44.0664340885934,44.0664340885934,11.3362928117959,0.0,1.0
2021-09-02,49.96,49.99,49.96,49.99,110,44.0708447015539,44.097308379317,44.0708447015539,44.097308379317,124.699220929755,0.0,1.0
2021-09-03,49.96,49.96,49.96,49.96,27,44.0708447015539,44.0708447015539,44.0708447015539,44.0708447015539,30.607990591849,0.0,1.0
2021-09-07,49.97,49.97,49.97,49.97,14,44.0796659274749,44.0796659274749,44.0796659274749,44.0796659274749,15.8708099365143,0.0,1.0
2021-09-08,49.94,49.94,49.94,49.94,5,44.0532022497118,44.0532022497118,44.0532022497118,44.0532022497118,5.66814640589796,0.0,1.0
2021-09-09,49.965,50.0,49.965,49.9999,603,44.0752553145144,44.1061296052381,44.0752553145144,44.1060413929789,683.578456551295,0.0,1.0
2021-09-10,49.98,49.98,49.98,49.98,22,44.088487153396,44.088487153396,44.088487153396,44.088487153396,24.939844185951,0.0,1.0
2021-09-13,49.965,49.965,49.965,49.965,13,44.0752553145144,44.0752553145144,44.0752553145144,44.0752553145144,14.7371806553347,0.0,1.0
2021-09-14,49.985,49.985,49.985,49.985,15,44.0928977663565,44.0928977663565,44.0928977663565,44.0928977663565,17.0044392176939,0.0,1.0
2021-09-15,49.99,50.0,49.99,50.0,411,44.097308379317,44.1061296052381,44.097308379317,44.1061296052381,465.921634564813,0.0,1.0
2021-09-16,49.965,49.965,49.965,49.965,1,44.0752553145144,44.0752553145144,44.0752553145144,44.0752553145144,1.13362928117959,0.0,1.0
2021-09-17,49.92,49.92,49.92,49.92,63,44.0355597978697,44.0355597978697,44.0355597978697,44.0355597978697,71.4186447143143,0.0,1.0
2021-09-20,49.955,49.955,49.955,49.955,48,44.0664340885934,44.0664340885934,44.0664340885934,44.0664340885934,54.4142054966204,0.0,1.0
2021-09-21,49.96,49.976,49.96,49.976,510,44.0708447015539,44.0849586630276,44.0708447015539,44.0849586630276,578.150933401592,0.0,1.0
2021-09-22,49.94,49.94,49.94,49.94,34,44.0532022497118,44.0532022497118,44.0532022497118,44.0532022497118,38.5433955601061,0.0,1.0
2021-09-23,49.85,49.85,49.85,49.85,10,43.9738112164224,43.9738112164224,43.9738112164224,43.9738112164224,11.3362928117959,0.0,1.0
2021-09-24,49.785,49.785,49.785,49.785,1,43.9164732479356,43.9164732479356,43.9164732479356,43.9164732479356,1.13362928117959,0.0,1.0
2021-09-27,49.76,49.76,49.76,49.76,19,43.8944201831329,43.8944201831329,43.8944201831329,43.8944201831329,21.5389563424123,0.0,1.0
2021-09-28,49.67,49.67,49.67,49.67,545,43.8591352794488,43.8591352794488,43.8591352794488,43.8591352794488,617.206650963872,0.05,1.0
2021-09-29,49.6395,49.66,49.54,49.54,5842,43.8322034568995,43.8503051736949,43.7443439046485,43.7443439046485,6616.00230262558,0.0,1.0
2021-09-30,49.67,49.67,49.67,49.67,25,43.8591352794488,43.8591352794488,43.8591352794488,43.8591352794488,28.3122316955905,0.0,1.0
2021-10-01,49.74,49.74,49.74,49.74,5,43.9209460197258,43.9209460197258,43.9209460197258,43.9209460197258,5.6624463391181,0.0,1.0
2021-10-04,49.845,49.845,49.845,49.845,3,44.0136621301414,44.0136621301414,44.0136621301414,44.0136621301414,3.39746780347086,0.0,1.0
2021-10-05,49.79,49.79,49.79,49.79,133,43.9650965484951,43.9650965484951,43.9650965484951,43.9650965484951,150.621072620542,0.0,1.0
2021-10-06,49.715,49.759,49.715,49.759,120,43.8988707553412,43.9377232206581,43.8988707553412,43.9377232206581,135.898712138834,0.0,1.0
2021-10-07,49.65,49.66,49.65,49.66,250,43.841475067941,43.8503051736949,43.841475067941,43.8503051736949,283.122316955905,0.0,1.0
2021-10-08,49.645,49.645,49.645,49.645,250,43.8370600150641,43.8370600150641,43.8370600150641,43.8370600150641,283.122316955905,0.0,1.0
2021-10-11,49.57,49.57,49.57,49.57,37,43.7708342219101,43.7708342219101,43.7708342219101,43.7708342219101,41.9021029094739,0.0,1.0
2021-10-12,49.625,49.625,49.625,49.625,24,43.8193998035564,43.8193998035564,43.8193998035564,43.8193998035564,27.1797424277668,0.0,1.0
2021-10-13,49.56,49.56,49.56,49.56,6,43.7620041161562,43.7620041161562,43.7620041161562,43.7620041161562,6.79493560694172,0.0,1.0
2021-10-14,49.625,49.625,49.625,49.625,3,43.8193998035564,43.8193998035564,43.8193998035564,43.8193998035564,3.39746780347086,0.0,1.0
2021-10-15,49.66,49.69,49.66,49.69,306,43.8503051736949,43.8767954909565,43.8503051736949,43.8767954909565,346.541715954027,0.0,1.0
2021-10-18,49.575,49.62,49.575,49.62,418,43.775249274787,43.8149847506794,43.775249274787,43.8149847506794,473.380513950273,0.0,1.0
2021-10-19,49.525,49.525,49.525,49.525,57,43.7310987460177,43.7310987460177,43.7310987460177,43.7310987460177,64.5518882659463,0.0,1.0
2021-10-20,49.49,49.49,49.49,49.49,5,43.7001933758792,43.7001933758792,43.7001933758792,43.7001933758792,5.66244633911809,0.0,1.0
2021-10-21,49.435,49.435,49.435,49.435,13,43.6516277942329,43.6516277942329,43.6516277942329,43.6516277942329,14.7223604817071,0.0,1.0
2021-10-22,49.42,49.42,49.42,49.42,3,43.6383826356021,43.6383826356021,43.6383826356021,43.6383826356021,3.39746780347086,0.0,1.0
2021-10-25,49.425,49.425,49.425,49.425,3,43.642797688479,43.642797688479,43.642797688479,43.642797688479,3.39746780347086,0.0,1.0
2021-10-26,49.45,49.45,49.45,49.45,5,43.6648729528637,43.6648729528637,43.6648729528637,43.6648729528637,5.6624463391181,0.0,1.0
2021-10-27,49.47,49.47,49.47,49.47,323,43.7355137988946,43.7355137988946,43.7355137988946,43.7355137988946,365.350915356203,0.06,1.0
2021-10-28,49.52,49.52,49.52,49.52,111,43.7797178759099,43.7797178759099,43.7797178759099,43.7797178759099,125.554029735413,0.0,1.0
2021-10-29,49.46,49.49,49.46,49.49,112,43.7266729834916,43.7531954297007,43.7266729834916,43.7531954297007,126.685147120417,0.0,1.0
2021-11-01,49.48,49.48,49.48,49.48,14,43.7443546142977,43.7443546142977,43.7443546142977,43.7443546142977,15.8356433900521,0.0,1.0
2021-11-02,49.51,49.51,49.51,49.51,10,43.7708770605068,43.7708770605068,43.7708770605068,43.7708770605068,11.3111738500373,0.0,1.0
2021-11-03,49.42,49.42,49.42,49.42,306,43.6913097218794,43.6913097218794,43.6913097218794,43.6913097218794,346.121919811139,0.0,1.0
2021-11-04,49.565,49.565,49.54,49.54,103,43.8195015452236,43.8195015452236,43.797399506716,43.797399506716,116.505090655384,0.0,1.0
2021-11-05,49.65,49.65,49.64,49.64,310,43.8946484761496,43.8946484761496,43.8858076607465,43.8858076607465,350.646389351154,0.0,1.0
2021-11-08,49.67,49.67,49.67,49.67,3,43.9123301069557,43.9123301069557,43.9123301069557,43.9123301069557,3.39335215501117,0.0,1.0
2021-11-09,49.6453,49.6453,49.6453,49.6453,193,43.8904932929101,43.8904932929101,43.8904932929101,43.8904932929101,218.305655305719,0.0,1.0
2021-11-10,49.45,49.45,49.45,49.45,469,43.7178321680885,43.7178321680885,43.7178321680885,43.7178321680885,530.494053566747,0.0,1.0
2021-11-11,49.41,49.41,49.41,49.41,1,43.6824689064763,43.6824689064763,43.6824689064763,43.6824689064763,1.13111738500372,0.0,1.0
2021-11-12,49.345,49.345,49.345,49.345,10,43.6250036063565,43.6250036063565,43.6250036063565,43.6250036063565,11.3111738500372,0.0,1.0
2021-11-15,49.3299,49.3299,49.3299,49.3299,105,43.6116539750979,43.6116539750979,43.6116539750979,43.6116539750979,118.767325425391,0.0,1.0
2021-11-16,49.355,49.355,49.355,49.355,35,43.6338444217595,43.6338444217595,43.6338444217595,43.6338444217595,39.5891084751304,0.0,1.0
2021-11-17,49.355,49.39,49.355,49.39,883,43.6338444217595,43.6647872756702,43.6338444217595,43.6647872756702,998.77665095829,0.0,1.0
2021-11-18,49.375,49.375,49.375,49.375,6,43.6515260525657,43.6515260525657,43.6515260525657,43.6515260525657,6.78670431002234,0.0,1.0
2021-11-19,49.42,49.42,49.42,49.42,1,43.6913097218794,43.6913097218794,43.6913097218794,43.6913097218794,1.13111738500372,0.0,1.0
2021-11-22,49.28,49.28,49.28,49.28,413,43.5675383062367,43.5675383062367,43.5675383062367,43.5675383062367,467.151480006538,0.0,1.0
2021-11-23,49.215,49.215,49.215,49.215,7,43.5100730061168,43.5100730061168,43.5100730061168,43.5100730061168,7.91782169502608,0.0,1.0
2021-11-24,49.185,49.185,49.185,49.185,26,43.4835505599077,43.4835505599077,43.4835505599077,43.4835505599077,29.4090520100968,0.0,1.0
2021-11-26,49.34,49.34,49.34,49.34,12,43.6683236018315,43.6683236018315,43.6683236018315,43.6683236018315,13.5585694884602,0.054,1.0
2021-11-29,49.38,49.38,49.38,49.38,4,43.7037255666485,43.7037255666485,43.7037255666485,43.7037255666485,4.51952316282008,0.0,1.0
2021-11-30,49.355,49.355,49.355,49.355,13,43.6815993386378,43.6815993386378,43.6815993386378,43.6815993386378,14.6884502791653,0.0,1.0
2021-12-01,49.37,49.37,49.37,49.37,2,43.6948750754442,43.6948750754442,43.6948750754442,43.6948750754442,2.25976158141004,0.0,1.0
2021-12-02,49.355,49.355,49.355,49.355,22,43.6815993386378,43.6815993386378,43.6815993386378,43.6815993386378,24.8573773955105,0.0,1.0
2021-12-03,49.545,49.545,49.46,49.46,507,43.8497586715188,43.8497586715188,43.7745294962826,43.7745294962826,572.849560887446,0.0,1.0
2021-12-06,49.37,49.37,49.33,49.33,212,43.6948750754442,43.6948750754442,43.6594731106272,43.6594731106272,239.534727629464,0.0,1.0
2021-12-07,49.295,49.295,49.295,49.295,94,43.6284963914123,43.6284963914123,43.6284963914123,43.6284963914123,106.208794326272,0.0,1.0
2021-12-08,49.275,49.275,49.275,49.275,94,43.6107954090037,43.6107954090037,43.6107954090037,43.6107954090037,106.208794326272,0.0,1.0
2021-12-09,49.295,49.295,49.295,49.295,2,43.6284963914123,43.6284963914123,43.6284963914123,43.6284963914123,2.25976158141004,0.0,1.0
2021-12-10,49.29,49.29,49.29,49.29,109,43.6240711458101,43.6240711458101,43.6240711458101,43.6240711458101,123.157006186847,0.0,1.0
2021-12-13,49.3,49.3,49.24,49.25,428,43.6329216370144,43.6329216370144,43.5798186897888,43.5886691809931,483.588978421748,0.0,1.0
2021-12-14,49.345,49.345,49.345,49.345,4,43.6727488474336,43.6727488474336,43.6727488474336,43.6727488474336,4.51952316282008,0.0,1.0
2021-12-15,49.36,49.36,49.36,49.36,1,43.68602458424,43.68602458424,43.68602458424,43.68602458424,1.12988079070502,0.0,1.0
2021-12-16,49.3987,49.3987,49.3987,49.3987,4,43.7202759852005,43.7202759852005,43.7202759852005,43.7202759852005,4.51952316282008,0.0,1.0
2021-12-17,49.425,49.425,49.425,49.425,106,43.7435527770677,43.7435527770677,43.7435527770677,43.7435527770677,119.767363814732,0.0,1.0
2021-12-20,49.37,49.44,49.36,49.44,1018,43.6948750754442,43.7568285138741,43.68602458424,43.7568285138741,1150.21864493771,0.0,1.0
2021-12-21,49.29,49.29,49.29,49.29,106,43.6240711458101,43.6240711458101,43.6240711458101,43.6240711458101,119.767363814732,0.0,1.0
2021-12-22,49.29,49.29,49.29,49.29,307,43.6240711458101,43.6240711458101,43.6240711458101,43.6240711458101,346.873402746441,0.0,1.0
2021-12-23,49.3353,49.3353,49.3353,49.3353,307,43.6641638709655,43.6641638709655,43.6641638709655,43.6641638709655,346.873402746441,0.0,1.0
2021-12-27,49.335,49.335,49.335,49.335,83,43.6638983562293,43.6638983562293,43.6638983562293,43.6638983562293,93.7801056285167,0.0,1.0
2021-12-28,49.3422,49.3422,49.3422,49.3422,4,43.6702707098964,43.6702707098964,43.6702707098964,43.6702707098964,4.51952316282008,0.0,1.0
2021-12-29,49.2985,49.2985,49.2985,49.2985,138,43.6829269123185,43.6829269123185,43.6829269123185,43.6829269123185,155.740319636904,0.058,1.0
2021-12-30,49.2405,49.2405,49.2405,49.2405,3,43.6315336699092,43.6315336699092,43.6315336699092,43.6315336699092,3.38565912254139,0.0,1.0
2021-12-31,49.3167,49.3167,49.3167,49.3167,8,43.6990537573504,43.6990537573504,43.6990537573504,43.6990537573504,9.02842432677704,0.0,1.0
2022-01-03,49.1521,49.1521,49.1521,49.1521,10,43.5532032797543,43.5532032797543,43.5532032797543,43.5532032797543,11.2855304084713,0.0,1.0
2022-01-04,49.1103,49.1103,49.1103,49.1103,12,43.5161647016042,43.5161647016042,43.5161647016042,43.5161647016042,13.5426364901656,0.0,1.0
2022-01-05,49.065,49.065,49.065,49.065,102,43.4760248071018,43.4760248071018,43.4760248071018,43.4760248071018,115.112410166407,0.0,1.0
2022-01-06,48.8886,48.8886,48.8886,48.8886,52,43.3197184629466,43.3197184629466,43.3197184629466,43.3197184629466,58.6847581240508,0.0,1.0
2022-01-07,48.775,48.82,48.775,48.82,142,43.2190585950553,43.2589326624418,43.2190585950553,43.2589326624418,160.254531800293,0.0,1.0
2022-01-10,48.7151,48.7151,48.7151,48.7151,208,43.1659817809119,43.1659817809119,43.1659817809119,43.1659817809119,234.739032496203,0.0,1.0
2022-01-11,48.7916,48.7916,48.64,48.64,2390,43.233767695469,43.233767695469,43.0994363928958,43.0994363928958,2697.24176762464,0.0,1.0
2022-01-12,48.8,48.8,48.8,48.8,12,43.2412108547145,43.2412108547145,43.2412108547145,43.2412108547145,13.5426364901656,0.0,1.0
2022-01-13,48.765,48.765,48.765,48.765,21,43.2101976911916,43.2101976911916,43.2101976911916,43.2101976911916,23.6996138577898,0.0,1.0
2022-01-14,48.6502,48.77,48.6502,48.77,715,43.1084745148367,43.2146281431235,43.1084745148367,43.2146281431235,806.915424205698,0.0,1.0
2022-01-18,48.39,48.53,48.39,48.53,505,42.877913796304,43.0019664503954,42.877913796304,43.0019664503954,569.919285627801,0.0,1.0
2022-01-19,48.4058,48.44,48.36,48.36,220,42.8919140244086,42.9222183156223,42.851331084713,42.851331084713,248.281668986369,0.0,1.0
2022-01-20,48.48,48.48,48.48,48.48,220,42.957661931077,42.957661931077,42.957661931077,42.957661931077,248.281668986369,0.0,1.0
2022-01-21,48.5,48.5,48.5,48.5,1,42.9753837388044,42.9753837388044,42.9753837388044,42.9753837388044,1.12855304084713,0.0,1.0
2022-01-24,48.57,48.57,48.48,48.48,400,43.0374100658501,43.0374100658501,42.957661931077,42.957661931077,451.421216338852,0.0,1.0
2022-01-25,48.615,48.615,48.615,48.615,60,43.0772841332366,43.0772841332366,43.0772841332366,43.0772841332366,67.7131824508278,0.0,1.0
2022-01-26,48.4181,48.52,48.38,48.52,503,42.9028129361609,42.9931055465317,42.8690528924403,42.9931055465317,567.662179546107,0.0,1.0
2022-01-27,48.38,48.38,48.38,48.38,218,42.9248765867814,42.9248765867814,42.9248765867814,42.9248765867814,245.704608577672,0.063,1.0
2022-01-28,48.3753,48.3753,48.3753,48.3753,2,42.9207065388286,42.9207065388286,42.9207065388286,42.9207065388286,2.25417072089607,0.0,1.0
2022-01-31,48.4554,48.4554,48.3927,48.4,449,42.9917748028758,42.9917748028758,42.9361445886965,42.9426214716871,506.061326841167,0.0,1.0
2022-02-01,48.43,48.48,48.43,48.48,464,42.9692387990456,43.0136010113097,42.9692387990456,43.0136010113097,522.967607247888,0.0,1.0
2022-02-02,48.4848,48.4848,48.47,48.47,343,43.0178597836871,43.0178597836871,43.0047285688569,43.0047285688569,386.590278633676,0.0,1.0
2022-02-03,48.38,48.45,48.38,48.45,264,42.9248765867814,42.9869836839512,42.9248765867814,42.9869836839512,297.550535158282,0.0,1.0
2022-02-04,48.2381,48.25,48.2381,48.25,518,42.7989766283758,42.8095348348947,42.7989766283758,42.8095348348947,583.830216712083,0.0,1.0
2022-02-07,48.16,48.16,48.1,48.1,563,42.7296828528192,42.7296828528192,42.6764481981023,42.6764481981023,634.549057932244,0.0,1.0
2022-02-08,48.07,48.07,48.07,48.07,209,42.6498308707438,42.6498308707438,42.6498308707438,42.6498308707438,235.560840333639,0.0,1.0
2022-02-09,48.0445,48.0445,48.0445,48.0445,112,42.6272061424891,42.6272061424891,42.6272061424891,42.6272061424891,126.23356037018,0.0,1.0
2022-02-10,47.64,47.7,47.64,47.7,1099,42.2683158452722,42.3215504999891,42.2683158452722,42.3215504999891,1238.66681113239,0.0,1.0
2022-02-11,47.9024,47.9024,47.78,47.78,306,42.5011287352344,42.5011287352344,42.3925300396118,42.3925300396118,344.888120297099,0.0,1.0
2022-02-14,47.6446,47.68,47.6446,47.68,427,42.2723971688005,42.3038056150835,42.2723971688005,42.3038056150835,481.265448911311,0.0,1.0
2022-02-15,47.6447,47.6447,47.6447,47.6447,427,42.272485893225,42.272485893225,42.272485893225,42.272485893225,481.265448911311,0.0,1.0
2022-02-16,47.6151,47.63,47.6151,47.63,228,42.2462234635646,42.2594434028194,42.2462234635646,42.2594434028194,256.975462182152,0.0,1.0
2022-02-17,47.6503,47.6503,47.6503,47.6503,365,42.2774544609986,42.2774544609986,42.2774544609986,42.2774544609986,411.386156563533,0.0,1.0
2022-02-18,47.7102,47.7102,47.7102,47.7102,306,42.330600391291,42.330600391291,42.330600391291,42.330600391291,344.888120297099,0.0,1.0
2022-02-22,47.6797,47.6797,47.6797,47.6797,119,42.3035394418099,42.3035394418099,42.3035394418099,42.3035394418099,134.123157893316,0.0,1.0
2022-02-23,47.52,47.52,47.52,47.52,219,42.1618465358382,42.1618465358382,42.1618465358382,42.1618465358382,246.83169393812,0.0,1.0
2022-02-24,47.43,47.44,47.41,47.44,4290,42.142327162442,42.1512123252424,42.1245568368412,42.1512123252424,4828.27393977759,0.068,1.0
2022-02-25,47.4991,47.4991,47.49,47.49,334,42.203723637393,42.203723637393,42.1956381392446,42.1956381392446,375.907574798535,0.0,1.0
2022-02-28,47.7455,47.7455,47.7455,47.7455,5,42.4226540487956,42.4226540487956,42.4226540487956,42.4226540487956,5.62735890416968,0.0,1.0
2022-03-01,48.1096,48.11,48.08,48.08,475,42.7461628263593,42.7465182328713,42.71986274447,42.71986274447,534.59909589612,0.0,1.0
2022-03-02,47.7376,47.84,47.71,47.84,780,42.4156347701833,42.5066188372597,42.3911117208541,42.5066188372597,877.86798905047,0.0,1.0
2022-03-03,47.828,47.83,47.69,47.73,697,42.4959566418992,42.4977336744592,42.3733413952532,42.4088820464549,784.453831241253,0.0,1.0
2022-03-04,47.8652,47.8652,47.85,47.85,100,42.5290094475168,42.5290094475168,42.5155040000601,42.5155040000601,112.547178083394,0.0,1.0
2022-03-07,47.8381,47.8381,47.8381,47.8381,1,42.5049306563276,42.5049306563276,42.5049306563276,42.5049306563276,1.12547178083394,0.0,1.0
2022-03-08,47.6159,47.6159,47.6159,47.6159,61,42.307502338902,42.307502338902,42.307502338902,42.307502338902,68.6537786308702,0.0,1.0
2022-03-09,47.5742,47.6,47.5742,47.6,280,42.2704512100242,42.2933749300493,42.2704512100242,42.2933749300493,315.132098633502,0.0,1.0
2022-03-10,47.3563,47.4,47.35,47.4,473,42.0768435126028,42.1156716740407,42.0712458600386,42.1156716740407,532.348152334453,0.0,1.0
2022-03-11,47.3348,47.3348,47.3348,47.3348,473,42.0577404125819,42.0577404125819,42.0577404125819,42.0577404125819,532.348152334452,0.0,1.0
2022-03-14,47.0491,47.19,47.02,47.19,320,41.8038913113736,41.9290832552317,41.7780354876244,41.9290832552317,360.15096986686,0.0,1.0
2022-03-15,46.9948,47.04,46.94,47.04,360,41.7556448773673,41.7958058132252,41.7069541852209,41.7958058132252,405.169841100217,0.0,1.0
2022-03-16,46.8802,46.8802,46.85,46.85,200,41.6538209116743,41.6538209116743,41.626987720017,41.626987720017,225.094356166788,0.0,1.0
2022-03-17,46.8187,46.9,46.8187,46.9,123,41.5991771604517,41.6714135340192,41.5991771604517,41.6714135340192,138.433029042574,0.0,1.0
2022-03-18,47.0213,47.0213,47.0213,47.0213,103,41.7791905587884,41.7791905587884,41.7791905587884,41.7791905587884,115.923593425896,0.0,1.0
2022-03-21,46.77,46.88,46.77,46.88,809,41.5559064176136,41.6536432084183,41.5559064176136,41.6536432084183,910.506670694655,0.0,1.0
2022-03-22,46.585,46.585,46.585,46.585,129,41.3915309058056,41.3915309058056,41.3915309058056,41.3915309058056,145.185859727578,0.0,1.0
2022-03-23,46.615,46.615,46.615,46.615,306,41.4181863942069,41.4181863942069,41.4181863942069,41.4181863942069,344.394364935185,0.0,1.0
2022-03-24,46.465,46.465,46.465,46.465,10,41.2849089522005,41.2849089522005,41.2849089522005,41.2849089522005,11.2547178083394,0.0,1.0
2022-03-25,46.1468,46.32,46.13,46.32,2963,41.0021830718908,41.1560740915942,40.987255998386,41.1560740915942,3334.77288661095,0.0,1.0
2022-03-28,46.0889,46.0889,46.0889,46.0889,7,40.9507379792763,40.9507379792763,40.9507379792763,40.9507379792763,7.87830246583755,0.0,1.0
2022-03-29,46.2154,46.23,46.1926,46.23,491,41.1066725864238,41.1196586780678,41.0863929364593,41.1196586780678,552.02136228108,0.049,1.0
2022-03-30,46.5308,46.5308,46.45,46.45,354,41.3872077442664,41.3872077442664,41.3153395110588,41.3153395110588,397.995035127296,0.0,1.0
2022-03-31,46.5372,46.5372,46.5372,46.5372,8,41.3929002775898,41.3929002775898,41.3929002775898,41.3929002775898,8.99423808197278,0.0,1.0
2022-04-01,46.395,46.395,46.31,46.31,407,41.266419302811,41.266419302811,41.19081534461,41.19081534461,457.581862420366,0.0,1.0
2022-04-04,46.4006,46.4006,46.4006,46.4006,62,41.271400269469,41.271400269469,41.271400269469,41.271400269469,69.7053451352891,0.0,1.0
2022-04-05,45.913,46.18,45.9,46.18,1419,40.8377003868943,41.0751857614789,40.8261374285812,41.0751857614789,1595.35297978993,0.0,1.0
2022-04-06,45.9296,45.963,45.9296,45.963,142,40.8524653952019,40.8821733034832,40.8524653952019,40.8821733034832,159.647725955017,0.0,1.0
2022-04-07,45.8548,45.8548,45.8548,45.8548,34,40.7859339119849,40.7859339119849,40.7859339119849,40.7859339119849,38.2255118483844,0.0,1.0
2022-04-08,45.64,45.64,45.64,45.64,102,40.5948782623191,40.5948782623191,40.5948782623191,40.5948782623191,114.676535545153,0.0,1.0
2022-04-11,45.5001,45.5001,45.5001,45.5001,164,40.4704430417035,40.4704430417035,40.4704430417035,40.4704430417035,184.381880680442,0.0,1.0
2022-04-12,45.595,45.595,45.48,45.48,400,40.5548526373891,40.5548526373891,40.4525649292347,40.4525649292347,449.71190409864,0.0,1.0
2022-04-13,45.6122,45.81,45.6122,45.64,673,40.5701513206957,40.7460861787213,40.5701513206957,40.5948782623191,756.640278645961,0.0,1.0
2022-04-14,45.4542,45.58,45.4542,45.58,1033,40.4296169042749,40.5415107624125,40.4296169042749,40.5415107624125,1161.38099233474,0.0,1.0
2022-04-18,45.25,45.25,45.25,45.25,102,40.247989512926,40.247989512926,40.247989512926,40.247989512926,114.676535545153,0.0,1.0
2022-04-19,44.9379,45.07,44.9379,45.07,557,39.9703895675782,40.087887013206,39.9703895675782,40.087887013206,626.223826457356,0.0,1.0
2022-04-20,45.0392,45.0392,45.01,45.01,331,40.0604916965873,40.0604916965873,40.0345195132994,40.0345195132994,372.136600641624,0.0,1.0
2022-04-21,44.8297,44.92,44.8297,44.92,607,39.8741501760799,39.9544682634394,39.8741501760799,39.9544682634394,682.437814469686,0.0,1.0
2022-04-22,44.57,44.57,44.57,44.57,200,39.6431578473173,39.6431578473173,39.6431578473173,39.6431578473173,224.85595204932,0.0,1.0
2022-04-25,45.01,45.01,44.88,44.88,1435,40.0345195132994,40.0345195132994,39.9188899301683,39.9188899301683,1613.34145595387,0.0,1.0
2022-04-26,45.1628,45.1628,45.08,45.08,242,40.170428746395,40.170428746395,40.0967815965238,40.0967815965238,272.075701979677,0.0,1.0
2022-04-27,45.07,45.11,45.07,45.11,165,40.135917763122,40.1715387240833,40.135917763122,40.1715387240833,185.284164769565,0.054,1.0
2022-04-28,45.015,45.015,45.015,45.015,5,40.0869389418002,40.0869389418002,40.0869389418002,40.0869389418002,5.61467165968379,0.0,1.0
2022-04-29,44.88,44.93,44.88,44.93,408,39.9667181985559,40.0112443997575,39.9667181985559,40.0112443997575,458.157207430197,0.0,1.0
2022-05-02,44.62,44.72,44.62,44.72,702,39.7351819523076,39.8242343547108,39.7351819523076,39.8242343547108,788.299901019603,0.0,1.0
2022-05-03,44.5218,44.5218,44.5218,44.5218,206,39.6477324931477,39.6477324931477,39.6477324931477,39.6477324931477,231.324472378972,0.0,1.0
2022-05-04,44.8955,44.8955,44.73,44.73,672,39.9805213209284,39.9805213209284,39.8331395949511,39.8331395949511,754.611871061501,0.0,1.0
2022-05-05,44.5866,44.67,44.5866,44.67,308,39.7054384499049,39.7797081535092,39.7054384499049,39.7797081535092,345.863774236521,0.0,1.0
2022-05-06,44.44,44.44,44.44,44.44,308,39.5748876279819,39.5748876279819,39.5748876279819,39.5748876279819,345.86377423652,0.0,1.0
2022-05-09,44.5708,44.5708,44.48,44.48,458,39.6913681703252,39.6913681703252,39.6105085889431,39.6105085889431,514.303924027035,0.0,1.0
2022-05-10,44.73,44.73,44.72,44.73,203,39.8331395949511,39.8331395949511,39.8242343547108,39.8331395949511,227.955669383162,0.0,1.0
2022-05-11,44.8808,44.8808,44.83,44.83,205,39.9674306177752,39.9674306177752,39.9221919973543,39.9221919973543,230.201538047035,0.0,1.0
2022-05-12,45.095,45.095,45.095,45.095,65,40.1581808637228,40.1581808637228,40.1581808637228,40.1581808637228,72.9907315758892,0.0,1.0
2022-05-13,44.93,44.93,44.93,44.93,189,40.0112443997575,40.0112443997575,40.0112443997575,40.0112443997575,212.234588736047,0.0,1.0
2022-05-16,45.0232,45.0232,45.0232,45.0232,15,40.0942412387973,40.0942412387973,40.0942412387973,40.0942412387973,16.8440149790513,0.0,1.0
2022-05-17,44.8437,44.8437,44.8437,44.8437,15,39.9343921764836,39.9343921764836,39.9343921764836,39.9343921764836,16.8440149790513,0.0,1.0
2022-05-18,44.922,44.922,44.84,44.84,322,40.0041202075653,40.0041202075653,39.9310972375947,39.9310972375947,361.584854883635,0.0,1.0
2022-05-19,44.8999,44.8999,44.8999,44.8999,8,39.9844396266342,39.9844396266342,39.9844396266342,39.9844396266342,8.98347465549404,0.0,1.0
2022-05-20,45.1,45.1,45.1,45.1,120,40.162633483843,40.162633483843,40.162633483843,40.162633483843,134.752119832411,0.0,1.0
2022-05-23,45.025,45.025,45.025,45.025,8,40.0958441820406,40.0958441820406,40.0958441820406,40.0958441820406,8.98347465549404,0.0,1.0
2022-05-24,45.1569,45.1569,45.07,45.07,1002,40.2133043008104,40.2133043008104,40.135917763122,40.135917763122,1125.18020060063,0.0,1.0
2022-05-25,45.3193,45.3193,45.24,45.24,201,40.3579254023132,40.3579254023132,40.2873068472075,40.2873068472075,225.709800719288,0.0,1.0
2022-05-26,45.325,45.325,45.325,45.325,6,40.4110896865479,40.4110896865479,40.4110896865479,40.4110896865479,6.72958839044934,0.054,1.0
2022-05-27,45.44,45.44,45.44,45.44,100,40.5136219604355,40.5136219604355,40.5136219604355,40.5136219604355,112.159806507489,0.0,1.0
2022-05-31,45.2832,45.34,45.2832,45.34,1908,40.3738214339523,40.4244634614028,40.3738214339523,40.4244634614028,2140.00910816289,0.0,1.0
2022-06-01,45.055,45.055,45.055,45.055,87,40.1703617391598,40.1703617391598,40.1703617391598,40.1703617391598,97.5790316615154,0.0,1.0
2022-06-02,45.015,45.015,45.015,45.015,1,40.1346983395467,40.1346983395467,40.1346983395467,40.1346983395467,1.12159806507489,0.0,1.0
2022-06-03,45.0681,45.0681,45.0681,45.0681,2,40.182041502533,40.182041502533,40.182041502533,40.182041502533,2.24319613014978,0.0,1.0
2022-06-06,44.8773,44.8773,44.8773,44.8773,13,40.0119270863787,40.0119270863787,40.0119270863787,40.0119270863787,14.5807748459736,0.0,1.0
2022-06-07,44.81,44.81,44.81,44.81,101,39.9519234165298,39.9519234165298,39.9519234165298,39.9519234165298,113.281404572564,0.0,1.0
2022-06-08,44.745,44.745,44.745,44.745,12,39.8939703921585,39.8939703921585,39.8939703921585,39.8939703921585,13.4591767808987,0.0,1.0
2022-06-09,44.748,44.748,44.748,44.748,38,39.8966451471295,39.8966451471295,39.8966451471295,39.8966451471295,42.6207264728459,0.0,1.0
2022-06-10,44.39,44.49,44.39,44.49,521,39.5774577205926,39.6666162196253,39.5774577205926,39.6666162196253,584.352591904019,0.0,1.0
2022-06-13,43.685,43.94,43.54,43.94,1562,38.9488903024125,39.1762444749457,38.8196104788151,39.1762444749457,1751.93617764698,0.0,1.0
2022-06-14,43.175,43.73,43.175,43.73,895,38.494181957346,38.9890116269772,38.494181957346,38.9890116269772,1003.83026824203,0.0,1.0
2022-06-15,43.3514,43.39,43.12,43.12,943,38.6514575496396,38.6858727302662,38.445144782878,38.445144782878,1057.66697536562,0.0,1.0
2022-06-16,43.6,43.6,43.6,43.6,100,38.8731055782347,38.8731055782347,38.8731055782347,38.8731055782347,112.159806507489,0.0,1.0
2022-06-17,43.6039,43.6039,43.6039,43.6039,100,38.876582759697,38.876582759697,38.876582759697,38.876582759697,112.159806507489,0.0,1.0
2022-06-21,43.575,43.575,43.575,43.575,2,38.8508159534766,38.8508159534766,38.8508159534766,38.8508159534766,2.24319613014978,0.0,1.0
2022-06-22,43.7402,43.83,43.7402,43.77,569,38.9981057938785,39.0781701260098,38.9981057938785,39.0246750265902,638.189299027613,0.0,1.0
2022-06-23,44.05,44.14,44.05,44.14,804,39.2743188238816,39.354561473011,39.2743188238816,39.354561473011,901.764844320213,0.0,1.0
2022-06-24,44.0,44.0,44.0,44.0,90,39.2297395743653,39.2297395743653,39.2297395743653,39.2297395743653,100.94382585674,0.0,1.0
2022-06-27,43.86,43.86,43.86,43.86,1,39.1049176757196,39.1049176757196,39.1049176757196,39.1049176757196,1.12159806507489,0.0,1.0
2022-06-28,43.847,43.847,43.847,43.847,13,39.1486053402456,39.1486053402456,39.1486053402456,39.1486053402456,14.5601866285136,0.062,1.0
2022-06-29,43.998,43.998,43.89,43.89,300,39.2834250407126,39.2834250407126,39.1869977052793,39.1869977052793,336.004306811852,0.0,1.0
2022-06-30,44.283,44.283,44.19,44.19,312,39.5378860647729,39.5378860647729,39.4548514148164,39.4548514148164,349.444479084326,0.0,1.0
2022-07-01,44.725,44.78,44.68,44.68,1701,39.9325238634909,39.981630376906,39.8923458070603,39.8923458070603,1905.1444196232,0.0,1.0
2022-07-05,44.7776,44.7776,44.7776,44.7776,4,39.9794875472297,39.9794875472297,39.9794875472297,39.9794875472297,4.48005742415803,0.0,1.0
2022-07-06,44.52,44.52,44.52,44.52,102,39.7494904953072,39.7494904953072,39.7494904953072,39.7494904953072,114.24146431603,0.0,1.0
2022-07-07,44.43,44.43,44.43,44.43,102,39.6691343824461,39.6691343824461,39.6691343824461,39.6691343824461,114.24146431603,0.0,1.0
2022-07-08,44.36,44.36,44.36,44.36,12,39.6066351835541,39.6066351835541,39.6066351835541,39.6066351835541,13.4401722724741,0.0,1.0
2022-07-11,44.3712,44.52,44.37,44.37,602,39.6166350553768,39.7494904953072,39.6155636405386,39.6155636405386,674.248642335783,0.0,1.0
2022-07-12,44.4933,44.4933,44.4933,44.4933,2,39.7256515151584,39.7256515151584,39.7256515151584,39.7256515151584,2.24002871207901,0.0,1.0
2022-07-13,44.5458,44.5458,44.5,44.5,102,39.7725259143274,39.7725259143274,39.731633581338,39.731633581338,114.24146431603,0.0,1.0
2022-07-14,44.4921,44.4921,44.4921,44.4921,90,39.7245801003202,39.7245801003202,39.7245801003202,39.7245801003202,100.801292043556,0.0,1.0
2022-07-15,44.6486,44.6486,44.5,44.5,470,39.8643104521288,39.8643104521288,39.731633581338,39.731633581338,526.406747338568,0.0,1.0
2022-07-18,44.65,44.74,44.57,44.57,5215,39.8655604361066,39.9459165489677,39.79413278023,39.79413278023,5840.87486674603,0.0,1.0
2022-07-19,44.565,44.565,44.5596,44.5596,125,39.7896685517377,39.7896685517377,39.7848471849661,39.7848471849661,140.001794504939,0.0,1.0
2022-07-20,44.495,44.495,44.495,44.495,4,39.7271693528458,39.7271693528458,39.7271693528458,39.7271693528458,4.48005742415803,0.0,1.0
2022-07-21,44.6496,44.6496,44.52,44.52,303,39.8652032978272,39.8652032978272,39.7494904953072,39.7494904953072,339.364349879971,0.0,1.0
2022-07-22,44.93,45.04,44.92,44.92,1127,40.1155572316746,40.2137702585048,40.10662877469,40.10662877469,1262.25617925652,0.0,1.0
2022-07-25,45.03,45.03,45.03,45.03,0,40.2048418015203,40.2048418015203,40.2048418015203,40.2048418015203,0,0.0,1.0
2022-07-26,45.073,45.073,45.073,45.073,4,40.2432341665539,40.2432341665539,40.2432341665539,40.2432341665539,4.48005742415803,0.0,1.0
2022-07-27,45.1788,45.1788,45.03,45.04,511,40.4082320516288,40.4082320516288,40.2751442996459,40.2840883689996,571.328306828742,0.079,1.0
2022-07-28,45.455,45.48,45.45,45.48,425,40.6552672471776,40.6776274205618,40.6507952125007,40.6776274205618,475.175206266566,0.0,1.0
2022-07-29,45.53,45.53,45.51,45.51,147,40.7223477673302,40.7223477673302,40.7044596286228,40.7044596286228,164.354718402789,0.0,1.0
2022-08-01,45.645,45.645,45.635,45.635,105,40.8252045648976,40.8252045648976,40.8162604955439,40.8162604955439,117.396227430564,0.0,1.0
2022-08-02,45.3849,45.65,45.3849,45.65,1008,40.5925693210082,40.8296765995744,40.5925693210082,40.8296765995744,1127.00378333341,0.0,1.0
2022-08-03,45.2233,45.2233,45.2233,45.2233,2,40.4480331602527,40.4480331602527,40.4480331602527,40.4480331602527,2.23611861772502,0.0,1.0
2022-08-04,45.3501,45.3501,45.35,45.35,300,40.5614439596574,40.5614439596574,40.5613545189639,40.5613545189639,335.417792658753,0.0,1.0
2022-08-05,45.105,45.105,45.03,45.03,920,40.3422248197986,40.3422248197986,40.2751442996459,40.2751442996459,1028.61456415351,0.0,1.0
2022-08-08,45.1012,45.1012,45.02,45.02,301,40.3388260734442,40.3388260734442,40.2662002302923,40.2662002302923,336.535851967615,0.0,1.0
2022-08-09,45.0791,45.0791,45.0791,45.0791,13,40.3190596801725,40.3190596801725,40.3190596801725,40.3190596801725,14.5347710152126,0.0,1.0
2022-08-10,45.13,45.22,45.13,45.22,100,40.3645849931828,40.445081617366,40.3645849931828,40.445081617366,111.805930886251,0.0,1.0
2022-08-11,45.12,45.12,45.12,45.12,126,40.3556409238291,40.3556409238291,40.3556409238291,40.3556409238291,140.875472916676,0.0,1.0
2022-08-12,45.055,45.055,45.055,45.055,1,40.2975044730302,40.2975044730302,40.2975044730302,40.2975044730302,1.11805930886251,0.0,1.0
2022-08-15,45.24,45.24,45.24,45.24,100,40.4629697560733,40.4629697560733,40.4629697560733,40.4629697560733,111.805930886251,0.0,1.0
2022-08-16,45.24,45.24,45.24,45.24,103,40.4629697560733,40.4629697560733,40.4629697560733,40.4629697560733,115.160108812839,0.0,1.0
2022-08-17,45.04,45.09,45.03,45.09,737,40.2840883689996,40.3288087157681,40.2751442996459,40.3288087157681,824.00971063167,0.0,1.0
2022-08-18,44.96,44.96,44.96,44.96,66,40.2125358141701,40.2125358141701,40.2125358141701,40.2125358141701,73.7919143849257,0.0,1.0
2022-08-19,44.79,44.88,44.79,44.88,440,40.0604866351575,40.1409832593407,40.0604866351575,40.1409832593407,491.946095899504,0.0,1.0
2022-08-22,44.595,44.595,44.59,44.59,262,39.8860772827606,39.8860772827606,39.8816052480838,39.8816052480838,292.931538921978,0.0,1.0
2022-08-23,44.455,44.68,44.455,44.68,300,39.760860311809,39.9621018722669,39.760860311809,39.9621018722669,335.417792658753,0.0,1.0
2022-08-24,44.3,44.31,44.3,44.31,225,39.6222272368269,39.6311713061806,39.6222272368269,39.6311713061806,251.563344494065,0.0,1.0
2022-08-25,44.48,44.48,44.4,44.4,791,39.7832204851932,39.7832204851932,39.7116679303638,39.7116679303638,884.384913310246,0.0,1.0
2022-08-26,44.495,44.495,44.495,44.495,791,39.7966365892238,39.7966365892238,39.7966365892238,39.7966365892238,884.384913310244,0.0,1.0
2022-08-29,44.17,44.25,44.17,44.25,204,39.5855565524768,39.6572532815734,39.5855565524768,39.6572532815734,227.625446873658,0.089,1.0
2022-08-30,44.085,44.11,44.085,44.11,201,39.5093787778116,39.5317840056543,39.5093787778116,39.5317840056543,224.278013831399,0.0,1.0
2022-08-31,44.08,44.08,44.08,44.08,106,39.5048977322431,39.5048977322431,39.5048977322431,39.5048977322431,118.275967493175,0.0,1.0
2022-09-01,43.9,43.95,43.88,43.95,533,39.3435800917757,39.3883905474611,39.3256559095015,39.3883905474611,594.727270508136,0.0,1.0
2022-09-02,43.91,43.91,43.89,43.89,204,39.3525421829127,39.3525421829127,39.3346180006386,39.3346180006386,227.625446873658,0.0,1.0
2022-09-06,43.65,43.88,43.65,43.88,421,39.1195278133487,39.3256559095015,39.1195278133487,39.3256559095015,469.756436930442,0.0,1.0
2022-09-07,43.7739,43.7739,43.76,43.76,326,39.2305681225371,39.2305681225371,39.2181108158566,39.2181108158566,363.754390592219,0.0,1.0
2022-09-08,43.7575,43.7575,43.7575,43.7575,326,39.2158702930723,39.2158702930723,39.2158702930723,39.2158702930723,363.754390592218,0.0,1.0
2022-09-09,43.915,43.99,43.915,43.98,942,39.3570232284813,39.4242389120094,39.3570232284813,39.4152768208723,1051.09397526954,0.0,1.0
2022-09-12,43.44,43.45,43.44,43.45,663,38.93132389947,38.9402859906071,38.93132389947,38.9402859906071,739.78270233939,0.0,1.0
2022-09-13,43.3196,43.33,43.2,43.31,898,38.8234203221796,38.8327408969622,38.7162337121802,38.814816714688,1001.99829064973,0.0,1.0
2022-09-14,43.2213,43.25,43.125,43.13,1286,38.7353229663021,38.7610441678655,38.6490180286521,38.6534990742206,1434.93296411532,0.0,1.0
2022-09-15,43.165,43.165,43.165,43.165,47,38.6848663932004,38.6848663932004,38.6848663932004,38.6848663932004,52.4431176620683,0.0,1.0
2022-09-16,43.03,43.03,43.03,43.03,10,38.5638781628498,38.5638781628498,38.5638781628498,38.5638781628498,11.1581101408656,0.0,1.0
2022-09-19,42.85,42.85,42.85,42.85,3,38.4025605223824,38.4025605223824,38.4025605223824,38.4025605223824,3.34743304225968,0.0,1.0
2022-09-20,42.775,42.775,42.77,42.77,300,38.3353448388543,38.3353448388543,38.3308637932858,38.3308637932858,334.743304225968,0.0,1.0
2022-09-21,42.8498,42.8498,42.78,42.78,1420,38.4023812805597,38.4023812805597,38.3398258844229,38.3398258844229,1584.45164000291,0.0,1.0
2022-09-22,42.5,42.61,42.5,42.61,791,38.0888873325846,38.1874703350925,38.0888873325846,38.1874703350925,882.60651214247,0.0,1.0
2022-09-23,42.1515,42.2,42.1,42.2,954,37.7765584564574,37.8200245984723,37.7304036871015,37.8200245984723,1064.48370743858,0.0,1.0
2022-09-26,41.41,41.93,41.41,41.93,1644,37.1120193986431,37.5780481377712,37.1120193986431,37.5780481377712,1834.3933071583,0.0,1.0
2022-09-27,41.5364,41.56,41.37,41.37,848,37.2253002306157,37.2464507656992,37.0761710340947,37.0761710340947,946.207739945404,0.0,1.0
2022-09-28,42.0224,42.04,41.85,42.04,1301,37.7406204709978,37.7564271579145,37.5857867877907,37.7564271579145,1448.60210875475,0.089,1.0
2022-09-29,42.0159,42.04,41.92,41.92,400,37.7347827741251,37.7564271579145,37.6486542925732,37.6486542925732,445.38112490538,0.0,1.0
2022-09-30,41.8483,41.8483,41.8483,41.8483,18,37.5842600055317,37.5842600055317,37.5842600055317,37.5842600055317,20.0421506207421,0.0,1.0
2022-10-03,41.96,42.21,41.96,41.96,937,37.6845785810203,37.9091053838147,37.6845785810203,37.6845785810203,1043.30528509085,0.0,1.0
2022-10-04,42.145,42.2,42.145,42.2,206,37.8507284150882,37.9001243117029,37.8507284150882,37.9001243117029,229.371279326271,0.0,1.0
2022-10-05,42.0632,42.0632,42.01,42.01,302,37.7772632452138,37.7772632452138,37.7294839415792,37.7294839415792,336.262749303562,0.0,1.0
2022-10-06,41.8025,41.84,41.8025,41.84,400,37.5431266952598,37.5768057156789,37.5431266952598,37.5768057156789,445.38112490538,0.0,1.0
2022-10-07,41.61,41.61,41.61,41.61,1,37.370241057108,37.370241057108,37.370241057108,37.370241057108,1.11345281226345,0.0,1.0
2022-10-10,41.545,41.545,41.545,41.545,1,37.3118640883815,37.3118640883815,37.3118640883815,37.3118640883815,1.11345281226345,0.0,1.0
2022-10-11,41.4211,41.51,41.4211,41.51,338,37.2005886049166,37.2804303359903,37.2005886049166,37.2804303359903,376.347050545046,0.0,1.0
2022-10-12,41.4044,41.44,41.4044,41.44,249,37.1855902144899,37.2175628312078,37.1855902144899,37.2175628312078,277.249750253599,0.0,1.0
2022-10-13,41.275,41.286,41.275,41.286,121,37.0693751413635,37.0792543206864,37.0693751413635,37.0792543206864,134.727790283877,0.0,1.0
2022-10-14,40.9784,41.34,40.97,41.34,966,36.8029965425281,37.12775211009,36.7954524419543,37.12775211009,1075.59541664649,0.0,1.0
2022-10-17,41.055,41.12,41.055,41.12,483,36.8717915549044,36.9301685236309,36.8717915549044,36.9301685236309,537.797708323246,0.0,1.0
2022-10-18,41.0053,41.08,41.0053,41.08,100,36.8271556265088,36.8942442351838,36.8271556265088,36.8942442351838,111.345281226345,0.0,1.0
2022-10-19,40.795,40.81,40.795,40.81,108,36.6382836799981,36.6517552881658,36.6382836799981,36.6517552881658,120.252903724453,0.0,1.0
2022-10-20,40.47,40.48,40.47,40.48,377,36.3463988363654,36.3553799084771,36.3463988363654,36.3553799084771,419.77171022332,0.0,1.0
2022-10-21,40.4343,40.4343,40.4,40.4,403,36.3143364089263,36.3143364089263,36.2835313315829,36.2835313315829,448.721483342171,0.0,1.0
2022-10-24,40.41,40.41,40.41,40.41,101,36.2925124036947,36.2925124036947,36.2925124036947,36.2925124036947,112.458734038608,0.0,1.0
2022-10-25,40.695,40.75,40.64,40.65,801,36.5484729588804,36.5978688554951,36.4990770622656,36.5080581343774,891.875702623023,0.0,1.0
2022-10-26,41.025,41.15,40.88,40.88,1658,36.844848338569,36.9571117399663,36.7146227929483,36.7146227929483,1846.1047627328,0.0,1.0
2022-10-27,41.15,41.15,41.15,41.15,1,37.0451262466617,37.0451262466617,37.0451262466617,37.0451262466617,1.11080739004657,0.098,1.0
2022-10-28,41.3069,41.3069,41.3069,41.3069,7,37.1863748568221,37.1863748568221,37.1863748568221,37.1863748568221,7.775651730326,0.0,1.0
2022-10-31,41.0823,41.0823,41.0823,41.0823,9,36.9841795869557,36.9841795869557,36.9841795869557,36.9841795869557,9.99726651041916,0.0,1.0
2022-11-01,41.075,41.12,40.96,41.12,507,36.9776077905621,37.0181188642218,36.8740794912093,37.0181188642218,563.179346753611,0.0,1.0
2022-11-02,41.0357,41.1331,41.0357,41.1331,202,36.9422281195658,37.0299120878872,36.9422281195658,37.0299120878872,224.383092789408,0.0,1.0
2022-11-03,40.94,40.94,40.94,40.94,1,36.8560745695827,36.8560745695827,36.8560745695827,36.8560745695827,1.11080739004657,0.0,1.0
2022-11-04,40.92,40.92,40.92,40.92,200,36.8380696479562,36.8380696479562,36.8380696479562,36.8380696479562,222.161478009314,0.0,1.0
2022-11-07,40.84,40.95,40.84,40.95,103,36.7660499614499,36.865077030396,36.7660499614499,36.865077030396,114.413161174797,0.0,1.0
2022-11-08,40.95,40.95,40.95,40.95,11,36.865077030396,36.865077030396,36.865077030396,36.865077030396,12.2188812905123,0.0,1.0
2022-11-09,40.955,41.0,40.955,40.99,429,36.8695782608026,36.9100893344624,36.8695782608026,36.9010868736491,476.53637032998,0.0,1.0
2022-11-10,41.855,41.93,41.52,41.52,517,37.6797997339982,37.7473181900978,37.3782172967532,37.3782172967532,574.287420654077,0.0,1.0
2022-11-11,41.945,41.945,41.945,41.945,1,37.7608218813177,37.7608218813177,37.7608218813177,37.7608218813177,1.11080739004657,0.0,1.0
2022-11-14,41.85,41.85,41.85,41.85,15,37.6752985035915,37.6752985035915,37.6752985035915,37.6752985035915,16.6621108506986,0.0,1.0
2022-11-15,42.085,42.085,42.085,42.085,82,37.8868563327037,37.8868563327037,37.8868563327037,37.8868563327037,91.0862059838188,0.0,1.0
2022-11-16,42.355,42.355,42.355,42.355,87,38.1299227746623,38.1299227746623,38.1299227746623,38.1299227746623,96.6402429340518,0.0,1.0
2022-11-17,42.235,42.235,42.235,42.235,83,38.0218932449029,38.0218932449029,38.0218932449029,38.0218932449029,92.1970133738655,0.0,1.0
2022-11-18,42.2088,42.2088,42.13,42.13,114,37.9983067975721,37.9983067975721,37.9273674063635,37.9273674063635,126.632042465309,0.0,1.0
2022-11-21,42.09,42.235,42.09,42.19,504,37.8913575631103,38.0218932449029,37.8913575631103,37.9813821712432,559.846924583473,0.0,1.0
2022-11-22,42.28,42.28,42.28,42.28,1,38.0624043185627,38.0624043185627,38.0624043185627,38.0624043185627,1.11080739004657,0.0,1.0
2022-11-23,42.5304,42.5304,42.44,42.52,716,38.2878259373273,38.2878259373273,38.2064436915753,38.2784633780815,795.338091273346,0.0,1.0
2022-11-25,42.555,42.555,42.555,42.555,3,38.309971990928,38.309971990928,38.309971990928,38.309971990928,3.33242217013972,0.0,1.0
2022-11-28,42.4,42.4,42.4,42.4,81,38.2703611633496,38.2703611633496,38.2703611633496,38.2703611633496,89.7404648297133,0.111,1.0
2022-11-29,42.22,42.22,42.22,42.22,81,38.1078926489769,38.1078926489769,38.1078926489769,38.1078926489769,89.7404648297132,0.0,1.0
2022-11-30,42.425,42.425,42.425,42.425,73,38.2929262347902,38.2929262347902,38.2929262347902,38.2929262347902,80.8772090440627,0.0,1.0
2022-12-01,42.69,42.69,42.69,42.69,1,38.5321159920612,38.5321159920612,38.5321159920612,38.5321159920612,1.10790697320634,0.0,1.0
2022-12-02,43.0094,43.0094,42.54,42.54,1403,38.820407344787,38.820407344787,38.3967255634172,38.3967255634172,1554.39348340849,0.0,1.0
2022-12-05,42.685,42.685,42.685,42.685,360,38.527602977773,38.527602977773,38.527602977773,38.527602977773,398.846510354282,0.0,1.0
2022-12-06,42.625,42.625,42.625,42.625,360,38.4734468063155,38.4734468063155,38.4734468063155,38.4734468063155,398.846510354281,0.0,1.0
2022-12-07,43.085,43.085,43.085,43.085,88,38.8886441208235,38.8886441208235,38.8886441208235,38.8886441208235,97.4958136421577,0.0,1.0
2022-12-08,43.0285,43.1,43.0285,43.1,1000,38.8376470593676,38.9021831636879,38.8376470593676,38.9021831636879,1107.90697320634,0.0,1.0
2022-12-09,42.8048,42.8048,42.8048,42.8048,25,38.6357348001166,38.6357348001166,38.6357348001166,38.6357348001166,27.6976743301585,0.0,1.0
2022-12-12,42.73,42.73,42.63,42.63,101,38.5682201063662,38.5682201063662,38.4779598206036,38.4779598206036,111.89860429384,0.0,1.0
2022-12-13,43.02,43.2,43.02,43.2,100,38.8299749350778,38.9924434494505,38.8299749350778,38.9924434494505,110.790697320634,0.0,1.0
2022-12-14,43.2262,43.28,43.13,43.13,900,39.0160916443203,39.0646516780606,38.9292612494167,38.9292612494167,997.116275885704,0.0,1.0
2022-12-15,43.3444,43.3444,43.31,43.31,423,39.1227793020917,39.1227793020917,39.0917297637894,39.0917297637894,468.644649666281,0.0,1.0
2022-12-16,43.345,43.345,43.24,43.24,101,39.1233208638063,39.1233208638063,39.0285475637556,39.0285475637556,111.89860429384,0.0,1.0
2022-12-19,43.175,43.175,43.175,43.175,2,38.9698783780098,38.9698783780098,38.9698783780098,38.9698783780098,2.21581394641268,0.0,1.0
2022-12-20,42.8249,42.8249,42.8249,42.8249,73,38.6538771175549,38.6538771175549,38.6538771175549,38.6538771175549,80.8772090440627,0.0,1.0
2022-12-21,42.84,42.88,42.84,42.88,273,38.6675064207051,38.7036105350101,38.6675064207051,38.7036105350101,302.45860368533,0.0,1.0
2022-12-22,42.735,42.735,42.735,42.735,11,38.5727331206543,38.5727331206543,38.5727331206543,38.5727331206543,12.1869767052697,0.0,1.0
2022-12-23,42.665,42.665,42.64,42.64,103,38.5095509206205,38.5095509206205,38.4869858491798,38.4869858491798,114.114418240253,0.0,1.0
2022-12-27,42.455,42.455,42.4414,42.4414,658,38.320004320519,38.320004320519,38.3077289216553,38.3077289216553,729.00278836977,0.0,1.0
2022-12-28,42.115,42.34,42.09,42.34,961,38.119626486126,38.3232811450214,38.0969981906932,38.3232811450214,1061.7238081997,0.118,1.0
2022-12-29,42.345,42.345,42.345,42.345,961,38.3278068041079,38.3278068041079,38.3278068041079,38.3278068041079,1061.7238081997,0.0,1.0
2022-12-30,42.185,42.185,42.185,42.185,168,38.1829857133379,38.1829857133379,38.1829857133379,38.1829857133379,185.608324430333,0.0,1.0
2023-01-03,42.365,42.365,42.365,42.365,29,38.3459094404542,38.3459094404542,38.3459094404542,38.3459094404542,32.0395321933313,0.0,1.0
2023-01-04,42.54,42.57,42.4,42.56,852,38.5043075084839,38.5314614630033,38.3775890540601,38.5224101448302,941.299359610976,0.0,1.0
2023-01-05,42.515,42.515,42.46,42.46,100,38.4816792130511,38.4816792130511,38.4318969630989,38.4318969630989,110.481145494246,0.0,1.0
2023-01-06,42.89,42.89,42.89,42.89,100,38.8211036445434,38.8211036445434,38.8211036445434,38.8211036445434,110.481145494246,0.0,1.0
2023-01-09,43.2074,43.2074,43.0,43.0,300,39.1083924833584,39.1083924833584,38.9206681444478,38.9206681444478,331.443436482738,0.0,1.0
2023-01-10,43.095,43.095,43.095,43.095,300,39.0066556670925,39.0066556670925,39.0066556670925,39.0066556670925,331.443436482738,0.0,1.0
2023-01-11,43.275,43.275,43.275,43.275,10,39.1695793942088,39.1695793942088,39.1695793942088,39.1695793942088,11.0481145494246,0.0,1.0
2023-01-12,43.49,43.49,43.49,43.49,104,39.364182734931,39.364182734931,39.364182734931,39.364182734931,114.900391314016,0.0,1.0
2023-01-13,43.515,43.515,43.515,43.515,16,39.3868110303638,39.3868110303638,39.3868110303638,39.3868110303638,17.6769832790794,0.0,1.0
2023-01-17,43.399,43.399,43.399,43.399,46,39.2818157395556,39.2818157395556,39.2818157395556,39.2818157395556,50.8213269273531,0.0,1.0
2023-01-18,43.75,43.75,43.75,43.75,80,39.5995170074323,39.5995170074323,39.5995170074323,39.5995170074323,88.3849163953969,0.0,1.0
2023-01-19,43.7162,43.7162,43.7162,43.7162,70,39.5689235520072,39.5689235520072,39.5689235520072,39.5689235520072,77.3368018459721,0.0,1.0
2023-01-20,43.58,43.58,43.555,43.555,101,39.4456445984892,39.4456445984892,39.4230163030564,39.4230163030564,111.585956949188,0.0,1.0
2023-01-23,43.5,43.54,43.495,43.51,1116,39.3732340531041,39.4094393257967,39.3687083940176,39.3822853712773,1232.96958371579,0.0,1.0
2023-01-24,43.605,43.605,43.605,43.605,2,39.468272893922,39.468272893922,39.468272893922,39.468272893922,2.20962290988492,0.0,1.0
2023-01-25,43.695,43.695,43.695,43.695,2,39.5497347574801,39.5497347574801,39.5497347574801,39.5497347574801,2.20962290988492,0.0,1.0
2023-01-26,43.671,43.671,43.671,43.671,0,39.5280115938646,39.5280115938646,39.5280115938646,39.5280115938646,0,0.0,1.0
2023-01-27,43.565,43.565,43.565,43.565,112,39.5343475165858,39.5343475165858,39.5343475165858,39.5343475165858,123.418756258795,0.113,1.0
2023-01-30,43.405,43.61,43.405,43.61,234,39.3891507852039,39.575184097287,39.3891507852039,39.575184097287,257.857044326411,0.0,1.0
2023-01-31,43.45,43.45,43.45,43.45,108,39.4299873659051,39.4299873659051,39.4299873659051,39.4299873659051,119.010943535266,0.0,1.0
2023-02-01,43.79,43.79,43.79,43.79,1,39.7385304200916,39.7385304200916,39.7385304200916,39.7385304200916,1.1019531808821,0.0,1.0
2023-02-02,43.87,43.87,43.87,43.87,8,39.8111287857826,39.8111287857826,39.8111287857826,39.8111287857826,8.81562544705679,0.0,1.0
2023-02-03,43.6,43.69,43.6,43.69,521,39.5661093015756,39.6477824629779,39.5661093015756,39.6477824629779,574.117607239573,0.0,1.0
2023-02-06,43.205,43.205,43.205,43.205,108,39.2076548709765,39.2076548709765,39.2076548709765,39.2076548709765,119.010943535266,0.0,1.0
2023-02-07,43.08,43.17,43.04,43.17,493,39.0942199245843,39.1758930859867,39.0579207417389,39.1758930859867,543.262918174875,0.0,1.0
2023-02-08,43.175,43.175,43.175,43.175,493,39.1804304838424,39.1804304838424,39.1804304838424,39.1804304838424,543.262918174874,0.0,1.0
2023-02-09,43.095,43.095,43.095,43.095,1,39.1078321181514,39.1078321181514,39.1078321181514,39.1078321181514,1.1019531808821,0.0,1.0
2023-02-10,42.95,43.07,42.95,43.07,357,38.9762475803365,39.085145128873,38.9762475803365,39.085145128873,393.397285574909,0.0,1.0
2023-02-13,43.005,43.005,43.005,43.005,15,39.0261589567491,39.0261589567491,39.0261589567491,39.0261589567491,16.5292977132315,0.0,1.0
2023-02-14,42.845,42.845,42.845,42.845,15,38.8809622253671,38.8809622253671,38.8809622253671,38.8809622253671,16.5292977132315,0.0,1.0
2023-02-15,42.7576,42.7576,42.7576,42.7576,130,38.8016485108498,38.8016485108498,38.8016485108498,38.8016485108498,143.253913514673,0.0,1.0
2023-02-16,42.636,42.636,42.636,42.636,5,38.6912989949995,38.6912989949995,38.6912989949995,38.6912989949995,5.50976590441049,0.0,1.0
2023-02-17,42.685,42.685,42.685,42.685,2,38.7357654939852,38.7357654939852,38.7357654939852,38.7357654939852,2.2039063617642,0.0,1.0
2023-02-21,42.295,42.56,42.295,42.56,796,38.3818484612418,38.6223305475931,38.3818484612418,38.6223305475931,877.154731982149,0.0,1.0
2023-02-22,42.355,42.355,42.355,42.355,6,38.43629723551,38.43629723551,38.43629723551,38.43629723551,6.61171908529258,0.0,1.0
2023-02-23,42.465,42.465,42.465,42.465,6,38.5361199883351,38.5361199883351,38.5361199883351,38.5361199883351,6.61171908529258,0.0,1.0
2023-02-24,42.135,42.135,42.135,42.135,0,38.3482717171097,38.3482717171097,38.3482717171097,38.3482717171097,0,0.123,1.0
2023-02-27,42.16,42.16,42.16,42.16,4,38.3710249339823,38.3710249339823,38.3710249339823,38.3710249339823,4.39498294064719,0.0,1.0
2023-02-28,42.225,42.225,42.14,42.14,209,38.4301832978511,38.4301832978511,38.3528223604842,38.3528223604842,229.637858648815,0.0,1.0
2023-03-01,41.935,41.935,41.935,41.935,4,38.1662459821287,38.1662459821287,38.1662459821287,38.1662459821287,4.39498294064719,0.0,1.0
2023-03-02,41.745,41.745,41.745,41.745,168,37.9933215338968,37.9933215338968,37.9933215338968,37.9933215338968,184.589283507182,0.0,1.0
2023-03-03,41.9818,41.9818,41.9818,41.9818,1,38.2088400041143,38.2088400041143,38.2088400041143,38.2088400041143,1.0987457351618,0.0,1.0
2023-03-06,41.935,41.935,41.935,41.935,2,38.1662459821287,38.1662459821287,38.1662459821287,38.1662459821287,2.1974914703236,0.0,1.0
2023-03-07,41.885,41.885,41.885,41.885,2,38.1207395483835,38.1207395483835,38.1207395483835,38.1207395483835,2.19749147032359,0.0,1.0
2023-03-08,41.8276,41.8276,41.8276,41.8276,61,38.068498162444,38.068498162444,38.068498162444,38.068498162444,67.0234898448695,0.0,1.0
2023-03-09,41.975,41.975,41.975,41.975,61,38.2026511291249,38.2026511291249,38.2026511291249,38.2026511291249,67.0234898448696,0.0,1.0
2023-03-10,42.2618,42.2618,42.2618,42.2618,0,38.4636760330876,38.4636760330876,38.4636760330876,38.4636760330876,0,0.0,1.0
2023-03-13,42.69,42.76,42.61,42.76,1804,38.8533931316818,38.9171021389251,38.7805828376894,38.9171021389251,1982.13730623188,0.0,1.0
2023-03-14,42.66,42.67,42.66,42.67,217,38.8260892714346,38.8351905581837,38.8260892714346,38.8351905581837,238.42782453011,0.0,1.0
2023-03-15,42.8541,42.9,42.7,42.7,1413,39.0027452472337,39.0445201534118,38.8624944184308,38.8624944184308,1552.52772378362,0.0,1.0
2023-03-16,42.96,43.18,42.85,42.85,1243,39.0991278739061,39.2993561823851,38.9990137196665,38.9990137196665,1365.74094880611,0.0,1.0
2023-03-17,43.11,43.28,43.11,43.28,855,39.2356471751418,39.3903690498756,39.2356471751418,39.3903690498756,939.427603563335,0.0,1.0
2023-03-20,42.8801,42.92,42.8801,42.92,201,39.0264085927812,39.0627227269099,39.0264085927812,39.0627227269099,220.847892767521,0.0,1.0
2023-03-21,42.745,42.745,42.745,42.745,2,38.9034502088015,38.9034502088015,38.9034502088015,38.9034502088015,2.1974914703236,0.0,1.0
2023-03-22,43.2078,43.2078,43.2078,43.2078,301,39.3246577595474,39.3246577595474,39.3246577595474,39.3246577595474,330.722466283701,0.0,1.0
2023-03-23,43.3316,43.3316,43.3316,43.3316,38,39.4373316895007,39.4373316895007,39.4373316895007,39.4373316895007,41.7523379361482,0.0,1.0
2023-03-24,43.39,43.39,43.39,43.39,100,39.4904832041151,39.4904832041151,39.4904832041151,39.4904832041151,109.87457351618,0.0,1.0
2023-03-27,43.2398,43.2398,43.07,43.07,313,39.3537818771444,39.3537818771444,39.1992420281456,39.1992420281456,343.907415105642,0.0,1.0
2023-03-28,42.805,43.04,42.7918,43.02,1799,38.9580579292958,39.1719381678984,38.9460442307871,39.1537355944003,1976.64357755607,0.0,1.0
2023-03-29,42.785,42.785,42.67,42.67,700,39.0463404107616,39.0463404107616,38.941389396452,38.941389396452,767.024506904765,0.117,1.0
2023-03-30,42.8248,42.8248,42.8248,42.8248,1,39.0826625878879,39.0826625878879,39.0826625878879,39.0826625878879,1.09574929557823,0.0,1.0
2023-03-31,42.865,42.865,42.865,42.865,24,39.1193498120205,39.1193498120205,39.1193498120205,39.1193498120205,26.2979830938776,0.0,1.0
2023-04-03,43.13,43.13,42.97,42.97,422,39.3611934536905,39.3611934536905,39.2151746511727,39.2151746511727,462.406202734015,0.0,1.0
2023-04-04,43.3298,43.3298,43.07,43.07,1504,39.5435344333345,39.5435344333345,39.3064364027463,39.3064364027463,1648.00694054967,0.0,1.0
2023-04-05,43.525,43.525,43.525,43.525,83,39.7216773724062,39.7216773724062,39.7216773724062,39.7216773724062,90.9471915329935,0.0,1.0
2023-04-06,43.45,43.53,43.45,43.53,402,39.653231058726,39.7262404599849,39.653231058726,39.7262404599849,440.49121682245,0.0,1.0
2023-04-10,43.1013,43.1013,43.1013,43.1013,12,39.3350013309889,39.3350013309889,39.3350013309889,39.3350013309889,13.1489915469388,0.0,1.0
2023-04-11,43.1224,43.15,43.04,43.04,601,39.3542575605709,39.3794458040052,39.2790578772742,39.2790578772742,658.545326642519,0.0,1.0
2023-04-12,43.11,43.11,43.11,43.11,103,39.3429411033758,39.3429411033758,39.3429411033758,39.3429411033758,112.862177444558,0.0,1.0
2023-04-13,43.185,43.185,43.185,43.185,2,39.411387417056,39.411387417056,39.411387417056,39.411387417056,2.19149859115647,0.0,1.0
2023-04-14,43.04,43.04,43.04,43.04,2,39.2790578772742,39.2790578772742,39.2790578772742,39.2790578772742,2.19149859115647,0.0,1.0
2023-04-17,42.795,42.795,42.795,42.795,65,39.0554665859189,39.0554665859189,39.0554665859189,39.0554665859189,71.2237042125854,0.0,1.0
2023-04-18,42.7357,42.79,42.7,42.79,736,39.0013483672358,39.0509034983403,38.968767921924,39.0509034983403,806.471481545581,0.0,1.0
2023-04-19,42.755,42.755,42.755,42.755,736,39.0189618852895,39.0189618852895,39.0189618852895,39.0189618852895,806.471481545581,0.0,1.0
2023-04-20,42.875,42.875,42.875,42.875,3,39.1284759871778,39.1284759871778,39.1284759871778,39.1284759871778,3.28724788673471,0.0,1.0
2023-04-21,42.9074,43.13,42.9074,42.983,7399,39.1580447946877,39.3611934536905,39.1580447946877,39.2270386788773,8107.44903798336,0.0,1.0
2023-04-24,43.035,43.055,43.0157,43.0157,832,39.2744947896956,39.2927471400103,39.2568812716419,39.2568812716419,911.663413921091,0.0,1.0
2023-04-25,43.2239,43.2239,43.2239,43.2239,832,39.4468882384181,39.4468882384181,39.4468882384181,39.4468882384181,911.663413921092,0.0,1.0
2023-04-26,43.142,43.16,43.142,43.16,801,39.4825715832834,39.4990447715569,39.4825715832834,39.4990447715569,875.240406443815,0.121,1.0
2023-04-27,42.95,43.01,42.95,43.01,482,39.3068575750318,39.3617682026104,39.3068575750318,39.3617682026104,526.674002379425,0.0,1.0
2023-04-28,43.0205,43.07,42.99,43.07,1794,39.3713775624366,39.416678830189,39.3434646600842,39.416678830189,1960.27626611761,0.0,1.0
2023-05-01,42.725,42.725,42.725,42.725,1,39.1009427216119,39.1009427216119,39.1009427216119,39.1009427216119,1.09268465223947,0.0,1.0
2023-05-02,42.945,42.96,42.84,42.96,614,39.3022816894002,39.3160093462949,39.2061880911376,39.3160093462949,670.908376475035,0.0,1.0
2023-05-03,43.285,43.33,43.285,43.33,301,39.6134419123457,39.6546248830297,39.6134419123457,39.6546248830297,328.898080324081,0.0,1.0
2023-05-04,43.2536,43.2536,43.2536,43.2536,1,39.5847053505796,39.5847053505796,39.5847053505796,39.5847053505796,1.09268465223947,0.0,1.0
2023-05-05,43.2055,43.23,43.2055,43.23,103,39.5406853308041,39.5631071703987,39.5406853308041,39.5631071703987,112.546519180665,0.0,1.0
2023-05-08,42.9147,42.9147,42.9147,42.9147,77,39.274551822473,39.274551822473,39.274551822473,39.274551822473,84.1367182224393,0.0,1.0
2023-05-09,42.864,42.89,42.864,42.89,219,39.2281523421691,39.2519469474531,39.2281523421691,39.2519469474531,239.297938840444,0.0,1.0
2023-05-10,43.035,43.035,43.035,43.035,2,39.3846476307681,39.3846476307681,39.3846476307681,39.3846476307681,2.18536930447894,0.0,1.0
2023-05-11,43.235,43.235,43.235,43.235,28,39.5676830560302,39.5676830560302,39.5676830560302,39.5676830560302,30.5951702627052,0.0,1.0
2023-05-12,43.065,43.065,43.065,43.065,1,39.4121029445575,39.4121029445575,39.4121029445575,39.4121029445575,1.09268465223947,0.0,1.0
2023-05-15,42.92,42.92,42.92,42.92,1,39.2794022612425,39.2794022612425,39.2794022612425,39.2794022612425,1.09268465223947,0.0,1.0
2023-05-16,42.855,42.855,42.855,42.855,4,39.2199157480323,39.2199157480323,39.2199157480323,39.2199157480323,4.37073860895788,0.0,1.0
2023-05-17,42.8234,42.8234,42.8234,42.8234,4,39.1909961508409,39.1909961508409,39.1909961508409,39.1909961508409,4.37073860895788,0.0,1.0
2023-05-18,42.62,42.62,42.62,42.62,4,39.0048491233493,39.0048491233493,39.0048491233493,39.0048491233493,4.37073860895789,0.0,1.0
2023-05-19,42.4486,42.51,42.4486,42.51,302,38.8479877638997,38.9041796394552,38.8479877638997,38.9041796394552,329.99076497632,0.0,1.0
2023-05-22,42.3994,42.3994,42.3994,42.3994,0,38.8029610492853,38.8029610492853,38.8029610492853,38.8029610492853,0,0.0,1.0
2023-05-23,42.4501,42.4501,42.4,42.4,445,38.8493605295892,38.8493605295892,38.803510155561,38.803510155561,486.244670246565,0.0,1.0
2023-05-24,42.3894,42.4,42.365,42.4,1169,38.7938092780222,38.803510155561,38.7714789561402,38.803510155561,1277.34835846794,0.0,1.0
2023-05-25,42.145,42.145,42.145,42.145,136,38.5701399883519,38.5701399883519,38.5701399883519,38.5701399883519,148.605112704568,0.0,1.0
2023-05-26,41.965,41.965,41.965,41.965,5,38.5234659549101,38.5234659549101,38.5234659549101,38.5234659549101,5.44668021941718,0.129,1.0
2023-05-30,42.225,42.225,42.0,42.0,230,38.7621434515925,38.7621434515925,38.555595617925,38.555595617925,250.54729009319,0.0,1.0
2023-05-31,42.605,42.62,42.605,42.62,108,39.1109797928975,39.1247496484753,39.1109797928975,39.1247496484753,117.648292739411,0.0,1.0
2023-06-01,42.64,42.64,42.64,42.64,3,39.1431094559124,39.1431094559124,39.1431094559124,39.1431094559124,3.26800813165031,0.0,1.0
2023-06-02,42.485,42.485,42.485,42.485,11,39.0008209482748,39.0008209482748,39.0008209482748,39.0008209482748,11.9826964827178,0.0,1.0
2023-06-05,42.425,42.425,42.425,42.425,1,38.9457415259635,38.9457415259635,38.9457415259635,38.9457415259635,1.08933604388344,0.0,1.0
2023-06-06,42.545,42.545,42.545,42.545,11,39.0559003705862,39.0559003705862,39.0559003705862,39.0559003705862,11.9826964827178,0.0,1.0
2023-06-07,42.3993,42.3993,42.3993,42.3993,1,38.9221491734068,38.9221491734068,38.9221491734068,38.9221491734068,1.08933604388344,0.0,1.0
2023-06-08,42.52,42.52,42.52,42.52,1,39.0329506112898,39.0329506112898,39.0329506112898,39.0329506112898,1.08933604388344,0.0,1.0
2023-06-09,42.5462,42.5462,42.5462,42.5462,185,39.0570019590324,39.0570019590324,39.0570019590324,39.0570019590324,201.527168118436,0.0,1.0
2023-06-12,42.555,42.555,42.555,42.555,2,39.0650802743047,39.0650802743047,39.0650802743047,39.0650802743047,2.17867208776688,0.0,1.0
2023-06-13,42.425,42.425,42.425,42.425,24,38.9457415259635,38.9457415259635,38.9457415259635,38.9457415259635,26.1440650532025,0.0,1.0
2023-06-14,42.3785,42.51,42.3785,42.51,602,38.9030549736722,39.0237707075712,38.9030549736722,39.0237707075712,655.78029841783,0.0,1.0
2023-06-15,42.5751,42.63,42.5751,42.63,317,39.083531880779,39.1339295521939,39.083531880779,39.1339295521939,345.31952591105,0.0,1.0
2023-06-16,42.64,42.64,42.52,42.52,345,39.1431094559124,39.1431094559124,39.0329506112898,39.0329506112898,375.820935139786,0.0,1.0
2023-06-20,42.51,42.51,42.51,42.51,0,39.0237707075712,39.0237707075712,39.0237707075712,39.0237707075712,0,0.0,1.0
2023-06-21,42.625,42.625,42.625,42.625,285,39.1293396003346,39.1293396003346,39.1293396003346,39.1293396003346,310.46077250678,0.0,1.0
2023-06-22,42.44,42.44,42.44,42.44,21,38.9595113815413,38.9595113815413,38.9595113815413,38.9595113815413,22.8760569215522,0.0,1.0
2023-06-23,42.525,42.525,42.525,42.525,5,39.0375405631491,39.0375405631491,39.0375405631491,39.0375405631491,5.44668021941718,0.0,1.0
2023-06-26,42.61,42.61,42.61,42.61,18,39.1155697447568,39.1155697447568,39.1155697447568,39.1155697447568,19.6080487899019,0.0,1.0
2023-06-27,42.5958,42.5958,42.5958,42.5958,31,39.1025342814764,39.1025342814764,39.1025342814764,39.1025342814764,33.7694173603866,0.0,1.0
2023-06-28,42.525,42.525,42.525,42.525,6,39.1486173981436,39.1486173981436,39.1486173981436,39.1486173981436,6.51747154708199,0.121,1.0
2023-06-29,42.265,42.265,42.265,42.265,86,38.9092607720761,38.9092607720761,38.9092607720761,38.9092607720761,93.4170921748421,0.0,1.0
2023-06-30,42.24,42.24,42.24,42.24,151,38.8862457118773,38.8862457118773,38.8862457118773,38.8862457118773,164.023033934897,0.0,1.0
2023-07-03,42.1847,42.1847,42.1847,42.1847,4,38.8353363987176,38.8353363987176,38.8353363987176,38.8353363987176,4.344981031388,0.0,1.0
2023-07-05,42.005,42.005,42.005,42.005,61,38.6699041460087,38.6699041460087,38.6699041460087,38.6699041460087,66.260960728667,0.0,1.0
2023-07-06,41.745,41.745,41.745,41.745,132,38.4305475199413,38.4305475199413,38.4305475199413,38.4305475199413,143.384374035804,0.0,1.0
2023-07-07,41.65,41.65,41.65,41.65,57,38.3430902911859,38.3430902911859,38.3430902911859,38.3430902911859,61.915979697279,0.0,1.0
2023-07-10,41.775,41.775,41.775,41.775,55,38.4581655921798,38.4581655921798,38.4581655921798,38.4581655921798,59.743489181585,0.0,1.0
2023-07-11,41.871,41.871,41.871,41.871,8,38.5465434233432,38.5465434233432,38.5465434233432,38.5465434233432,8.689962062776,0.0,1.0
2023-07-12,42.215,42.215,42.215,42.215,1,38.8632306516785,38.8632306516785,38.8632306516785,38.8632306516785,1.086245257847,0.0,1.0
2023-07-13,42.56,42.64,42.56,42.64,1221,39.1808384824219,39.254486675058,39.1808384824219,39.254486675058,1326.30545983119,0.0,1.0
2023-07-14,42.45,42.57,42.45,42.57,581,39.0795722175472,39.1900445065014,39.0795722175472,39.1900445065014,631.108494809107,0.0,1.0
2023-07-17,42.45,42.45,42.45,42.45,75,39.0795722175472,39.0795722175472,39.0795722175472,39.0795722175472,81.468394338525,0.0,1.0
2023-07-18,42.465,42.465,42.465,42.465,75,39.0933812536665,39.0933812536665,39.0933812536665,39.0933812536665,81.4683943385249,0.0,1.0
2023-07-19,42.535,42.535,42.535,42.535,54,39.1578234222231,39.1578234222231,39.1578234222231,39.1578234222231,58.657243923738,0.0,1.0
2023-07-20,42.375,42.375,42.375,42.375,35,39.0105270369508,39.0105270369508,39.0105270369508,39.0105270369508,38.018584024645,0.0,1.0
2023-07-21,42.345,42.345,42.345,42.345,25,38.9829089647123,38.9829089647123,38.9829089647123,38.9829089647123,27.156131446175,0.0,1.0
2023-07-24,42.345,42.345,42.345,42.345,3,38.9829089647123,38.9829089647123,38.9829089647123,38.9829089647123,3.258735773541,0.0,1.0
2023-07-25,42.223,42.223,42.223,42.223,38,38.8705954709422,38.8705954709422,38.8705954709422,38.8705954709422,41.277319798186,0.0,1.0
2023-07-26,42.375,42.375,42.375,42.375,52,39.0105270369508,39.0105270369508,39.0105270369508,39.0105270369508,56.484753408044,0.0,1.0
2023-07-27,41.985,41.985,41.985,41.985,1,38.760123181988,38.760123181988,38.760123181988,38.760123181988,1.08320089187721,0.118,1.0
2023-07-28,42.055,42.055,42.055,42.055,61,38.8247464670359,38.8247464670359,38.8247464670359,38.8247464670359,66.0752544045101,0.0,1.0
2023-07-31,42.13,42.14,42.13,42.14,213,38.8939857010159,38.9032175988799,38.8939857010159,38.9032175988799,230.721789969846,0.0,1.0
2023-08-01,41.905,41.905,41.905,41.905,213,38.686267999076,38.686267999076,38.686267999076,38.686267999076,230.721789969846,0.0,1.0
2023-08-02,41.715,41.715,41.715,41.715,9,38.5108619396601,38.5108619396601,38.5108619396601,38.5108619396601,9.74880802689491,0.0,1.0
2023-08-03,41.465,41.465,41.4541,41.4541,206,38.2800644930602,38.2800644930602,38.2700017243884,38.2700017243884,223.139383726706,0.0,1.0
2023-08-04,41.7689,41.7689,41.7689,41.7689,2,38.560621869147,38.560621869147,38.560621869147,38.560621869147,2.16640178375443,0.0,1.0
2023-08-07,41.755,41.76,41.73,41.76,205,38.5477895311161,38.5524054800481,38.5247097864561,38.5524054800481,222.056182834828,0.0,1.0
2023-08-08,41.885,41.885,41.81,41.81,395,38.667804203348,38.667804203348,38.598564969368,38.598564969368,427.864352291499,0.0,1.0
2023-08-09,42.0,42.0,42.0,42.0,10,38.773971028784,38.773971028784,38.773971028784,38.773971028784,10.8320089187721,0.0,1.0
2023-08-10,41.715,41.715,41.715,41.715,48,38.5108619396601,38.5108619396601,38.5108619396601,38.5108619396601,51.9936428101062,0.0,1.0
2023-08-11,41.505,41.505,41.505,41.505,101,38.3169920845162,38.3169920845162,38.3169920845162,38.3169920845162,109.403290079598,0.0,1.0
2023-08-14,41.42,41.42,41.42,41.42,5,38.2385209526722,38.2385209526722,38.2385209526722,38.2385209526722,5.41600445938606,0.0,1.0
2023-08-15,41.34,41.34,41.34,41.34,3,38.1646657697602,38.1646657697602,38.1646657697602,38.1646657697602,3.24960267563164,0.0,1.0
2023-08-16,41.2783,41.28,41.27,41.28,503,38.1077049599394,38.1092743825762,38.1000424847122,38.1092743825762,544.850048614237,0.0,1.0
2023-08-17,41.195,41.195,41.195,41.195,2,38.0308032507323,38.0308032507323,38.0308032507323,38.0308032507323,2.16640178375442,0.0,1.0
2023-08-18,41.25,41.2564,41.25,41.2564,1030,38.0815786889842,38.0874871036172,38.0815786889842,38.0874871036172,1115.69691863353,0.0,1.0
2023-08-21,41.1057,41.13,41.1,41.13,556,37.9483624028068,37.9707959146163,37.9431002210243,37.9707959146163,602.25969588373,0.0,1.0
2023-08-22,41.06,41.06,41.05,41.05,737,37.9061726295683,37.9061726295683,37.8969407317043,37.8969407317043,798.319057313506,0.0,1.0
2023-08-23,41.49,41.49,41.49,41.49,701,38.3031442377202,38.3031442377202,38.3031442377202,38.3031442377202,759.323825205925,0.0,1.0
2023-08-24,41.36,41.39,41.36,41.39,423,38.1831295654882,38.2108252590802,38.1831295654882,38.2108252590802,458.193977264061,0.0,1.0
2023-08-25,41.375,41.42,41.375,41.42,102,38.1969774122842,38.2385209526722,38.1969774122842,38.2385209526722,110.486490971476,0.0,1.0
2023-08-28,41.455,41.455,41.455,41.455,3,38.2708325951962,38.2708325951962,38.2708325951962,38.2708325951962,3.24960267563164,0.0,1.0
2023-08-29,41.65,41.65,41.65,41.65,3,38.5644069472712,38.5644069472712,38.5644069472712,38.5644069472712,3.24003426711172,0.123,1.0
2023-08-30,41.62,41.62,41.62,41.62,3,38.5366294632756,38.5366294632756,38.5366294632756,38.5366294632756,3.24003426711172,0.0,1.0
2023-08-31,41.7327,41.7327,41.7327,41.7327,40,38.6409802114859,38.6409802114859,38.6409802114859,38.6409802114859,43.2004568948229,0.0,1.0
2023-09-01,41.555,41.555,41.555,41.555,305,38.4764449146184,38.4764449146184,38.4764449146184,38.4764449146184,329.403483823025,0.0,1.0
2023-09-05,41.225,41.47,41.225,41.47,709,38.1708925906664,38.3977420432974,38.1708925906664,38.3977420432974,765.728098460737,0.0,1.0
2023-09-06,41.1522,41.1522,41.1522,41.1522,402,38.1034858961704,38.1034858961704,38.1034858961704,38.1034858961704,434.16459179297,0.0,1.0
2023-09-07,41.295,41.295,41.295,41.295,402,38.2357067199896,38.2357067199896,38.2357067199896,38.2357067199896,434.16459179297,0.0,1.0
2023-09-08,41.38,41.38,41.38,41.38,7,38.3144095913105,38.3144095913105,38.3144095913105,38.3144095913105,7.56007995659402,0.0,1.0
2023-09-11,41.255,41.34,41.255,41.34,727,38.1986700746621,38.277372945983,38.1986700746621,38.277372945983,785.168304063406,0.0,1.0
2023-09-12,41.325,41.325,41.325,41.325,48,38.2634842039852,38.2634842039852,38.2634842039852,38.2634842039852,51.8405482737875,0.0,1.0
2023-09-13,41.42,41.44,41.35,41.35,965,38.3514462366381,38.3699645593018,38.2866321073149,38.2866321073149,1042.2110225876,0.0,1.0
2023-09-14,41.38,41.38,41.38,41.38,100,38.3144095913105,38.3144095913105,38.3144095913105,38.3144095913105,108.001142237057,0.0,1.0
2023-09-15,41.26,41.37,41.26,41.37,503,38.203299655328,38.3051504299787,38.203299655328,38.3051504299787,543.245745452398,0.0,1.0
2023-09-18,41.27,41.27,41.27,41.27,100,38.2125588166599,38.2125588166599,38.2125588166599,38.2125588166599,108.001142237057,0.0,1.0
2023-09-19,41.195,41.195,41.195,41.195,1,38.1431151066708,38.1431151066708,38.1431151066708,38.1431151066708,1.08001142237057,0.0,1.0
2023-09-20,41.1242,41.1242,41.1242,41.1242,1,38.0775602444411,38.0775602444411,38.0775602444411,38.0775602444411,1.08001142237057,0.0,1.0
2023-09-21,40.83,40.83,40.83,40.83,100,37.8051557180573,37.8051557180573,37.8051557180573,37.8051557180573,108.001142237057,0.0,1.0
2023-09-22,40.985,40.985,40.985,40.985,1,37.9486727187014,37.9486727187014,37.9486727187014,37.9486727187014,1.08001142237057,0.0,1.0
2023-09-25,40.595,40.595,40.595,40.595,3,37.5875654267581,37.5875654267581,37.5875654267581,37.5875654267581,3.24003426711172,0.0,1.0
2023-09-26,40.61,40.61,40.61,40.61,651,37.601454168756,37.601454168756,37.601454168756,37.601454168756,703.087435963242,0.0,1.0
2023-09-27,40.205,40.36,40.205,40.36,458,37.3357162385311,37.4796544555929,37.3357162385311,37.4796544555929,493.197716694572,0.118,1.0
2023-09-28,40.34,40.34,40.18,40.18,506,37.4610817824237,37.4610817824237,37.3125003970695,37.3125003970695,544.886560365619,0.0,1.0
2023-09-29,40.34,40.46,40.34,40.46,411,37.4610817824237,37.5725178214393,37.4610817824237,37.5725178214393,442.585723933339,0.0,1.0
2023-10-02,40.0135,40.02,40.0135,40.02,401,37.1578828929353,37.1639190117153,37.1578828929353,37.1639190117153,431.817214835204,0.0,1.0
2023-10-03,39.51,39.69,39.51,39.69,1750,36.6903158458988,36.8574699044223,36.6903158458988,36.8574699044223,1884.48909217359,0.0,1.0
2023-10-04,39.9105,39.9105,39.78,39.78,562,37.0622336261135,37.0622336261135,36.941046933684,36.941046933684,605.190211315175,0.0,1.0
2023-10-05,40.0,40.0,40.0,40.0,162,37.145346338546,37.145346338546,37.145346338546,37.145346338546,174.449847389783,0.0,1.0
2023-10-06,39.855,39.855,39.855,39.855,4,37.0106944580688,37.0106944580688,37.0106944580688,37.0106944580688,4.30740363925391,0.0,1.0
2023-10-09,40.275,40.275,40.275,40.275,2,37.4007205946235,37.4007205946235,37.4007205946235,37.4007205946235,2.15370181962696,0.0,1.0
2023-10-10,40.21,40.21,40.21,40.21,2,37.3403594068234,37.3403594068234,37.3403594068234,37.3403594068234,2.15370181962695,0.0,1.0
2023-10-11,40.3613,40.3613,40.3613,40.3613,90,37.4808616793489,37.4808616793489,37.4808616793489,37.4808616793489,96.9165818832131,0.0,1.0
2023-10-12,39.87,40.08,39.87,40.08,200,37.0246239629457,37.2196370312231,37.0246239629457,37.2196370312231,215.370181962696,0.0,1.0
2023-10-13,40.1365,40.1365,40.1365,40.1365,2,37.2721048329263,37.2721048329263,37.2721048329263,37.2721048329263,2.15370181962696,0.0,1.0
2023-10-16,39.8597,39.8597,39.8597,39.8597,6,37.0150590362636,37.0150590362636,37.0150590362636,37.0150590362636,6.46110545888086,0.0,1.0
2023-10-17,39.4945,39.4945,39.4945,39.4945,90,36.6759220241926,36.6759220241926,36.6759220241926,36.6759220241926,96.9165818832131,0.0,1.0
2023-10-18,39.215,39.42,39.18,39.42,1660,36.416368916652,36.6067388166371,36.3838667386058,36.6067388166371,1787.57251029038,0.0,1.0
2023-10-19,39.12,39.12,39.05,39.11,817,36.328148719098,36.328148719098,36.2631443630055,36.3188623825134,879.787193317611,0.0,1.0
2023-10-20,39.1825,39.1825,39.1825,39.1825,27,36.386188322752,36.386188322752,36.386188322752,36.386188322752,29.0749745649639,0.0,1.0
2023-10-23,39.29,39.29,39.29,39.29,83,36.4860164410368,36.4860164410368,36.4860164410368,36.4860164410368,89.3786255145187,0.0,1.0
2023-10-24,39.505,39.505,39.505,39.505,2,36.6856726776065,36.6856726776065,36.6856726776065,36.6856726776065,2.15370181962696,0.0,1.0
2023-10-25,39.1054,39.28,39.1054,39.28,201,36.3145906676844,36.4767301044522,36.3145906676844,36.4767301044522,216.447032872509,0.0,1.0
2023-10-26,39.33,39.44,38.785,39.23,10999,36.5231617873754,36.6253114898064,36.0170564435127,36.430298421529,11844.2831570384,0.0,1.0
2023-10-27,39.4168,39.44,39.29,39.31,1399,36.7207750298964,36.7423881994255,36.6026478791944,36.6212799218919,1501.71403395228,0.126,1.0
2023-10-30,39.2778,39.36,39.11,39.15,7126,36.591282333149,36.6678600286356,36.4349594949171,36.4722235803121,7649.18813863041,0.0,1.0
2023-10-31,39.3297,39.3297,39.3297,39.3297,18,36.6396324839489,36.6396324839489,36.6396324839489,36.6396324839489,19.3215529743682,0.0,1.0
2023-11-01,39.857,39.857,39.33,39.35,5228,37.1308662896679,37.1308662896679,36.6399119645894,36.6585440072869,5611.83771944427,0.0,1.0
2023-11-02,40.0318,40.17,39.91,40.17,3919,37.2937103428439,37.4224577578834,37.1802412028162,37.4224577578834,4206.73145036382,0.0,1.0
2023-11-03,40.3253,42.015,40.2,40.49,19537,37.5671355694293,39.1412636967257,37.4504058219296,37.7205704410431,20971.3989144573,0.0,1.0
2023-11-06,40.19,40.27,39.31,40.18,2718,37.4410898005809,37.5156179713708,36.6212799218919,37.4317737792322,2917.5544991296,0.0,1.0
2023-11-07,40.5129,40.5129,39.32,40.24,6598,37.7419041299317,37.7419041299317,36.6305959432406,37.4876699073246,7082.42258471562,0.0,1.0
2023-11-08,40.63,40.63,40.37,40.37,2620,37.8509947399254,37.8509947399254,37.6087781848582,37.6087781848582,2812.35937738026,0.0,1.0
2023-11-09,40.0786,40.53,40.0786,40.53,1314,37.337309322756,37.757834526438,37.337309322756,37.757834526438,1410.47336712888,0.0,1.0
2023-11-10,40.2315,40.44,40.17,40.32,2742,37.4797512891782,37.6739903342994,37.4224577578834,37.5621980781145,2943.31656976208,0.0,1.0
2023-11-13,40.2344,40.2344,40.09,40.13,1905,37.4824529353693,37.4824529353693,37.3479295870935,37.3851936724885,2044.86435645397,0.0,1.0
2023-11-14,41.0453,41.0453,40.78,40.78,1106,38.2378891065385,38.2378891065385,37.9907350601565,37.9907350601565,1187.20208831396,0.0,1.0
2023-11-15,40.8138,40.8138,40.37,40.67,3299,38.0222232123152,38.0222232123152,37.6087781848582,37.8882588253204,3541.21129235781,0.0,1.0
2023-11-16,40.88,40.95,40.72,40.92,1807,38.0838952736439,38.149107423085,37.9348389320641,38.1211593590388,1939.66923470463,0.0,1.0
2023-11-17,41.01,41.01,41.01,41.01,104,38.2050035511775,38.2050035511775,38.2050035511775,38.2050035511775,111.635639407461,0.0,1.0
2023-11-20,40.98,40.98,40.87,40.87,755,38.1770554871313,38.1770554871313,38.0745792522951,38.0745792522951,810.431805313775,0.0,1.0
2023-11-21,41.01,41.13,41.01,41.13,314,38.2050035511775,38.3167958073623,38.2050035511775,38.3167958073623,337.053757441756,0.0,1.0
2023-11-22,41.02,41.02,41.02,41.02,217,38.2143195725262,38.2143195725262,38.2143195725262,38.2143195725262,232.932055302105,0.0,1.0
2023-11-24,40.765,40.92,40.71,40.92,721,37.9767610281334,38.1211593590388,37.9255229107153,38.1211593590388,773.935538584414,0.0,1.0
2023-11-27,40.9802,40.99,40.71,40.71,4246,38.1772418075582,38.18637150848,37.9255229107153,37.9255229107153,4557.73966273152,0.0,1.0
2023-11-28,41.2,41.27,40.92,40.95,9926,38.496595019393,38.562001855591,38.234967674601,38.2629991758287,10623.0486045321,0.123,1.0
2023-11-29,41.4011,41.57,41.19,41.31,5237,38.6844995159561,38.8423168678681,38.4872511856504,38.5993771905613,5604.76582127086,0.0,1.0
2023-11-30,41.345,41.65,41.28,41.35,9262,38.6320806086603,38.9170675378087,38.5713456893336,38.6367525255316,9912.41952198028,0.0,1.0
2023-12-01,41.7418,41.7418,41.33,41.33,1009,39.0028439315655,39.0028439315655,38.6180648580464,38.6180648580464,1079.85654261262,0.0,1.0
2023-12-04,41.637,41.7,41.4731,41.7,1235,38.9049205539434,38.9637867065216,38.7517751189026,38.9637867065216,1321.7272845655,0.0,1.0
2023-12-05,41.7897,41.94,41.64,41.64,4955,39.0476008951924,39.1880387163433,38.9077237040661,38.9077237040661,5302.96250609073,0.0,1.0
2023-12-06,41.95,41.99,41.65,41.79,7539,39.1973825500858,39.2347578850561,38.9170675378087,39.0478812102047,8068.42267072008,0.0,1.0
2023-12-07,41.9446,42.07,41.85,41.87,7113,39.1923368798649,39.3095085549967,39.1039442126601,39.1226318801453,7612.50702438411,0.0,1.0
2023-12-08,41.78,42.15,41.71,41.925,10280,39.0385373764621,39.3842592249373,38.9731305402641,39.1740229657294,11001.9080852901,0.0,1.0
2023-12-11,41.7265,41.74,41.5403,41.695,2475,38.9885478659394,39.0011620414918,38.8145656816527,38.9591147896503,2648.80569174057,0.0,1.0
2023-12-12,41.8147,41.84,41.71,41.71,2809,39.0709604795489,39.0946003789176,38.9731305402641,38.9731305402641,3006.26068206031,0.0,1.0
2023-12-13,42.4335,42.46,41.92,41.92,6871,39.6491569115392,39.673918070957,39.1693510488581,39.1693510488581,7353.51269008059,0.0,1.0
2023-12-14,42.835,42.87,42.63,42.63,2906,40.0243118363034,40.0570152544024,39.8327632445807,39.8327632445807,3110.0724606861,0.0,1.0
2023-12-15,42.7001,42.88,42.12,42.12,3836,39.8982635191161,40.066359088145,39.3562277237095,39.3562277237095,4105.38126606741,0.0,1.0
2023-12-18,42.6495,42.66,42.6495,42.65,1055,39.8509837203787,39.8607947458084,39.8509837203787,39.8514509120658,1129.08687062073,0.0,1.0
2023-12-19,42.6791,43.71,42.62,42.73,7344,39.8786414682567,40.8418972887784,39.8234194108381,39.9262015820064,7859.72888894657,0.0,1.0
2023-12-20,42.77,42.84,42.72,42.73,2278,39.9635769169767,40.0289837531747,39.9168577482638,39.9262015820064,2437.97146092324,0.0,1.0
2023-12-21,42.885,42.885,42.885,42.885,43,40.0710310050162,40.0710310050162,40.0710310050162,40.0710310050162,46.0196544423615,0.0,1.0
2023-12-22,42.86,42.92,42.8,42.8,1220,40.0476714206598,40.1037344231152,39.9916084182044,39.9916084182044,1305.67391673677,0.0,1.0
2023-12-26,43.0974,43.0974,42.82,42.9,2285,40.2694940337084,40.2694940337084,40.0102960856895,40.0850467556301,2445.46303257665,0.0,1.0
2023-12-27,43.05,43.3485,42.95,42.95,3876,40.3448053336736,40.6245480605517,40.2510891772655,40.2510891772655,4135.89305041781,0.128,1.0
2023-12-28,42.9506,44.48,42.94,42.96,8864,40.251651474204,41.684946370309,40.2417175616247,40.2604607929063,9458.34778093484,0.0,1.0
2023-12-29,42.87,42.87,42.87,42.87,201,40.176116252139,40.176116252139,40.176116252139,40.176116252139,214.477425989159,0.0,1.0
2024-01-02,42.75,43.05,42.75,42.82,4974,40.0636568644494,40.3448053336736,40.0636568644494,40.129258173935,5307.51600432874,0.0,1.0
2024-01-03,42.7599,42.7599,42.55,42.55,993,40.0729347639338,40.0729347639338,39.8762245516332,39.8762245516332,1059.58250749868,0.0,1.0
2024-01-04,42.495,42.62,42.495,42.57,2720,39.8246806656088,39.9418258611189,39.8246806656088,39.8949677829148,2902.3810880125,0.0,1.0
2024-01-05,42.44,42.69,42.42,42.42,2512,39.7731367795844,40.0074271706045,39.7543935483027,39.7543935483027,2680.43429892919,0.0,1.0
2024-01-08,42.65,42.69,42.5,42.5,741,39.9699407080413,40.0074271706045,39.8293664734292,39.8293664734292,790.685436109288,0.0,1.0
2024-01-09,42.575,42.72,42.575,42.72,2192,39.8996535907352,40.0355420175269,39.8996535907352,40.0355420175269,2338.97770033949,0.0,1.0
2024-01-10,42.525,42.63,42.5,42.6,2355,39.8527955125312,39.9511974767597,39.8293664734292,39.9230826298373,2512.90715524612,0.0,1.0
2024-01-11,42.805,42.805,42.805,42.805,129,40.1152007504738,40.1152007504738,40.1152007504738,40.1152007504738,137.649691306475,0.0,1.0
2024-01-12,43.01,43.01,42.96,42.96,399,40.3073188711103,40.3073188711103,40.2604607929063,40.2604607929063,425.75369636654,0.0,1.0
2024-01-16,42.555,42.77,42.555,42.77,1617,39.8809103594536,40.082400095731,39.8809103594536,40.082400095731,1725.42287474861,0.0,1.0
2024-01-17,42.385,42.385,42.385,42.385,54,39.7215928935599,39.7215928935599,39.7215928935599,39.7215928935599,57.6208010120129,0.0,1.0
2024-01-18,42.33,42.33,42.33,42.33,54,39.6700490075355,39.6700490075355,39.6700490075355,39.6700490075355,57.6208010120128,0.0,1.0
2024-01-19,42.38,42.38,42.38,42.38,13,39.7169070857395,39.7169070857395,39.7169070857395,39.7169070857395,13.8716743177068,0.0,1.0
2024-01-22,42.425,42.43,42.425,42.43,107,39.7590793561231,39.7637651639435,39.7590793561231,39.7637651639435,114.174550153433,0.0,1.0
2024-01-23,42.34,42.35,42.34,42.35,366,39.6794206231763,39.6887922388171,39.6794206231763,39.6887922388171,390.540984636976,0.0,1.0
2024-01-24,42.1671,42.27,42.16,42.27,1461,39.5173853887467,39.6138193136906,39.5107315416418,39.6138193136906,1558.96278293613,0.0,1.0
2024-01-25,42.47,42.47,42.26,42.31,2163,39.8012516265068,39.8012516265068,39.6044476980498,39.6513057762539,2308.03319609229,0.0,1.0
2024-01-26,42.395,42.44,42.395,42.44,410,39.7309645092007,39.7731367795844,39.7309645092007,39.7731367795844,437.491266943061,0.0,1.0
2024-01-29,42.41,42.44,42.32,42.32,947,39.8584184819157,39.8866135433271,39.7738332976815,39.7738332976815,1007.62327080845,0.121,1.0
2024-01-30,42.43,42.43,42.43,42.43,128,39.8772151895233,39.8772151895233,39.8772151895233,39.8772151895233,136.194064058587,0.0,1.0
2024-01-31,42.72,42.85,42.72,42.72,2786,40.1497674498335,40.2719460492829,40.1497674498335,40.1497674498335,2964.34892552519,0.0,1.0
2024-02-01,42.99,43.02,42.83,42.83,5305,40.4035230025361,40.4317180639475,40.2531493416753,40.2531493416753,5644.60554555316,0.0,1.0
2024-02-02,42.49,42.69,42.37,42.67,8246,39.9336053123461,40.1215723884221,39.8208250667005,40.1027756808145,8773.87697052429,0.0,1.0
2024-02-05,42.17,42.33,42.0418,42.31,6585,39.6328579906245,39.7832316514853,39.5123710948598,39.7644349438777,7006.54618613903,0.0,1.0
2024-02-06,42.44,42.44,42.36,42.36,608,39.8866135433271,39.8866135433271,39.8114267128967,39.8114267128967,646.921804278289,0.0,1.0
2024-02-07,42.3,42.42,42.3,42.42,230,39.7550365900739,39.8678168357195,39.7550365900739,39.8678168357195,244.723708855274,0.0,1.0
2024-02-08,42.24,42.28,42.23,42.23,521,39.6986464672511,39.7362398824663,39.6892481134473,39.6892481134473,554.352401363468,0.0,1.0
2024-02-09,42.135,42.25,42.135,42.25,115,39.5999637523112,39.7080448210549,39.5999637523112,39.7080448210549,122.361854427637,0.0,1.0
2024-02-12,42.175,42.21,42.175,42.19,3112,39.6375571675264,39.6704514058397,39.6375571675264,39.6516546982321,3311.2181824244,0.0,1.0
2024-02-13,41.742,41.94,41.742,41.94,2915,39.2306084478219,39.4166958531371,39.2306084478219,39.4166958531371,3101.60700570923,0.0,1.0
2024-02-14,42.0185,42.0185,41.87,41.87,4666,39.4904729304969,39.4904729304969,39.3509073765105,39.3509073765105,4964.69924138569,0.0,1.0
2024-02-15,42.135,42.135,42.0629,42.0629,2664,39.5999637523112,39.5999637523112,39.5322016213858,39.5322016213858,2834.53895821934,0.0,1.0
2024-02-16,41.915,42.01,41.77,41.95,5314,39.3931999686276,39.4824843297637,39.2569238384725,39.4260942069409,5654.18169068228,0.0,1.0
2024-02-20,41.94,41.94,41.92,41.93,839,39.4166958531371,39.4166958531371,39.3978991455295,39.4072974993333,892.70952925902,0.0,1.0
2024-02-21,41.7674,41.89,41.3,41.89,5600,39.2544802664835,39.3697040841181,38.8152012096939,39.3697040841181,5958.49030256319,0.0,1.0
2024-02-22,41.65,41.78,41.63,41.78,1660,39.1441435928269,39.2663221922763,39.1253468852193,39.2663221922763,1766.2667682598,0.0,1.0
2024-02-23,41.955,41.99,41.7,41.7,1617,39.4307933838428,39.4636876221561,39.1911353618459,39.1911353618459,1720.51407486512,0.0,1.0
2024-02-26,41.885,41.885,41.885,41.885,72,39.3650049072162,39.3650049072162,39.3650049072162,39.3650049072162,76.6091610329553,0.0,1.0
2024-02-27,41.745,41.85,41.745,41.82,965,39.3490277057497,39.4480011854264,39.3490277057497,39.4197230483759,1023.75909517362,0.123,1.0
2024-02-28,41.775,41.775,41.775,41.775,303,39.3773058428002,39.3773058428002,39.3773058428002,39.3773058428002,321.449746981976,0.0,1.0
2024-02-29,41.89,41.95,41.89,41.95,345,39.4857053681604,39.5422616422614,39.4857053681604,39.5422616422614,366.007137652745,0.0,1.0
2024-03-01,42.055,42.08,41.91,41.91,2511,39.6412351219381,39.6648002361468,39.5045574595274,39.5045574595274,2663.89542795954,0.0,1.0
2024-03-04,42.01,42.01,42.01,42.01,130,39.5988179163623,39.5988179163623,39.5988179163623,39.5988179163623,137.915733028571,0.0,1.0
2024-03-05,42.235,42.28,42.0,42.28,4304,39.810903944241,39.8533211498167,39.5893918706789,39.8533211498167,4566.07165349974,0.0,1.0
2024-03-06,42.4,42.4,42.4,42.4,124,39.9664336980187,39.9664336980187,39.9664336980187,39.9664336980187,131.550391504175,0.0,1.0
2024-03-07,42.3977,42.49,42.39,42.49,2269,39.9642657075115,40.0512681091701,39.9570076523352,40.0512681091701,2407.15998647558,0.0,1.0
2024-03-08,42.55,42.6,42.55,42.6,445,40.1078243832711,40.1549546116886,40.1078243832711,40.1549546116886,472.096163059337,0.0,1.0
2024-03-11,42.445,42.81,42.445,42.81,1235,40.0088509035944,40.352901571042,40.0088509035944,40.352901571042,1310.19946377142,0.0,1.0
2024-03-12,42.38,42.43,42.38,42.4,2472,39.9475816066517,39.9947118350691,39.9475816066517,39.9664336980187,2622.52070805097,0.0,1.0
2024-03-13,42.285,42.285,42.285,42.285,6,39.8580341726585,39.8580341726585,39.8580341726585,39.8580341726585,6.36534152439555,0.0,1.0
2024-03-14,41.7748,42.19,41.7748,42.19,559,39.3771173218866,39.7684867386653,39.3771173218866,39.7684867386653,593.037652022852,0.0,1.0
2024-03-15,41.925,41.99,41.75,41.75,629,39.5186965280526,39.5799658249954,39.3537407285915,39.3537407285915,667.299969807468,0.0,1.0
2024-03-18,41.805,41.95,41.805,41.95,622,39.4055839798507,39.5422616422614,39.4055839798507,39.5422616422614,659.873738029006,0.0,1.0
2024-03-19,41.99,41.99,41.99,41.99,163,39.5799658249954,39.5799658249954,39.5799658249954,39.5799658249954,172.925111412746,0.0,1.0
2024-03-20,42.19,42.19,42.05,42.05,1483,39.7684867386653,39.7684867386653,39.6365220990963,39.6365220990963,1573.30024677977,0.0,1.0
2024-03-21,42.11,42.22,42.11,42.22,1071,39.6930783731973,39.7967648757158,39.6930783731973,39.7967648757158,1136.21346210461,0.0,1.0
2024-03-22,42.235,42.38,42.235,42.38,238,39.810903944241,39.9475816066517,39.810903944241,39.9475816066517,252.49188046769,0.0,1.0
2024-03-25,42.2272,45.2,42.15,45.2,529,39.8035516286079,42.6057264893972,39.7307825559313,42.6057264893972,561.210944400874,0.0,1.0
2024-03-26,42.2301,42.2301,42.2301,42.2301,6,39.9203403346264,39.9203403346264,39.9203403346264,39.9203403346264,6.34715530669514,0.121,1.0
2024-03-27,42.3,42.3,42.3,42.3,65,39.9864171800373,39.9864171800373,39.9864171800373,39.9864171800373,68.7608491558642,0.0,1.0
2024-03-28,42.2359,42.2359,42.2018,42.2018,151,39.9258231057764,39.9258231057764,39.8935881926359,39.8935881926359,159.736741885161,0.0,1.0
2024-04-01,41.9,42.18,41.8826,42.18,2398,39.6082950317628,39.872980535555,39.5918467183128,39.872980535555,2536.74640424249,0.0,1.0
2024-04-02,41.8687,41.8687,41.8687,41.8687,66,39.5787069736603,39.5787069736603,39.5787069736603,39.5787069736603,69.8187083736465,0.0,1.0
2024-04-03,41.905,41.905,41.905,41.905,641,39.6130215586162,39.6130215586162,39.6130215586162,39.6130215586162,678.087758598598,0.0,1.0
2024-04-04,42.055,42.055,42.055,42.055,119,39.7548173642192,39.7548173642192,39.7548173642192,39.7548173642192,125.88524691612,0.0,1.0
2024-04-05,41.8,41.84,41.8,41.84,1195,39.5137644946941,39.5515767095216,39.5137644946941,39.5515767095216,1264.14176525012,0.0,1.0
2024-04-08,41.715,41.715,41.715,41.715,241,39.4334135381858,39.4334135381858,39.4334135381858,39.4334135381858,254.944071485588,0.0,1.0
2024-04-09,41.85,41.85,41.805,41.805,227,39.5610297632284,39.5610297632284,39.5184910215476,39.5184910215476,240.134042436633,0.0,1.0
2024-04-10,41.245,41.55,41.245,41.32,2049,38.9891200139631,39.2774381520225,38.9891200139631,39.0600179167646,2167.55353723639,0.0,1.0
2024-04-11,41.345,41.85,41.345,41.85,448,39.0836505510318,39.5610297632284,39.0836505510318,39.5610297632284,473.920929566571,0.0,1.0
2024-04-12,41.53,41.53,41.53,41.53,406,39.2585320446088,39.2585320446088,39.2585320446088,39.2585320446088,429.490842419705,0.0,1.0
2024-04-15,41.155,41.26,41.155,41.26,476,38.9040425306014,39.0032995945234,38.9040425306014,39.0032995945234,503.540987664481,0.0,1.0
2024-04-16,40.97,40.97,40.96,40.96,379,38.7291610370244,38.7291610370244,38.7197079833175,38.7197079833175,400.928643539576,0.0,1.0
2024-04-17,41.25,41.57,41.21,41.57,2076,38.9938465408166,39.2963442594362,38.9560343259891,39.2963442594362,2196.11573611652,0.0,1.0
2024-04-18,41.13,41.22,41.13,41.22,2027,38.8804098963342,38.965487379696,38.8804098963342,38.965487379696,2144.28063444518,0.0,1.0
2024-04-19,40.3924,41.32,40.3924,41.32,403,38.1831526549159,39.0600179167646,38.1831526549159,39.0600179167646,426.317264766357,0.0,1.0
2024-04-22,41.2,41.28,41.03,41.03,2141,38.9465812722823,39.0222057019372,38.7858793592656,38.7858793592656,2264.87658527238,0.0,1.0
2024-04-23,41.32,41.37,41.01,41.37,378,39.0600179167646,39.1072831852989,38.7669732518518,39.1072831852989,399.870784321794,0.0,1.0
2024-04-24,41.19,41.19,41.11,41.11,301,38.9371282185754,38.9371282185754,38.8615037889205,38.8615037889205,318.41562455254,0.0,1.0
2024-04-25,41.045,41.8,41.045,41.8,271,38.8000589398258,39.5137644946941,38.8000589398258,39.5137644946941,286.679848019064,0.0,1.0
2024-04-26,41.065,41.065,40.97,40.98,922,38.9428000507995,38.9428000507995,38.8527095599965,38.8621927695547,972.244675539778,0.131,1.0
2024-04-29,41.1164,41.1999,41.1,41.1,451,38.9915437479287,39.0707285477398,38.9759912842532,38.9759912842532,475.577384672928,0.0,1.0
2024-04-30,40.8746,41.08,40.83,41.08,740,38.7622397408111,38.9570248651368,38.7199446261815,38.9570248651368,780.326529175093,0.0,1.0
2024-05-01,41.19,41.19,40.94,40.99,921,39.0613401702771,39.0613401702771,38.8242599313218,38.8716759791129,971.190180230083,0.0,1.0
2024-05-02,41.57,41.67,41.22,41.22,2502,39.4217021334892,39.5165342290714,39.0897897989518,39.0897897989518,2638.34726485957,0.0,1.0
2024-05-03,41.6,41.6,41.6,41.6,917,39.4501517621639,39.4501517621639,39.4501517621639,39.4501517621639,966.972198991297,0.0,1.0
2024-05-06,41.3978,41.61,41.3978,41.61,522,39.2584012648968,39.4596349717221,39.2584012648968,39.4596349717221,550.446551661349,0.0,1.0
2024-05-07,41.81,41.81,41.66,41.75,521,39.6492991628863,39.6492991628863,39.5070510195131,39.5923999055371,549.392056351654,0.0,1.0
2024-05-08,41.6324,42.43,41.6324,42.43,246,39.4808773611325,40.2372581554955,39.4808773611325,40.2372581554955,259.405846185233,0.0,1.0
2024-05-09,41.74,41.74,41.7,41.7,842,39.5829166959788,39.5829166959788,39.544983857746,39.544983857746,887.885050764093,0.0,1.0
2024-05-10,41.64,41.64,41.64,41.64,15,39.4880846003967,39.4880846003967,39.4880846003967,39.4880846003967,15.8174296454411,0.0,1.0
2024-05-13,41.7032,41.7032,41.7032,41.7032,7,39.5480184848046,39.5480184848046,39.5480184848046,39.5480184848046,7.3814671678725,0.0,1.0
2024-05-14,41.86,41.86,41.81,41.86,811,39.6967152106774,39.6967152106774,39.6492991628863,39.6967152106774,855.195696163514,0.0,1.0
2024-05-15,42.25,42.25,42.14,42.14,1093,40.0665603834477,40.0665603834477,39.9622450783073,39.9622450783073,1152.56337349781,0.0,1.0
2024-05-16,42.081,42.25,42.081,42.25,176,39.9062941419139,40.0665603834477,39.9062941419139,40.0665603834477,185.591174506509,0.0,1.0
2024-05-17,41.91,41.92,41.91,41.92,444,39.7441312584684,39.7536144680267,39.7441312584684,39.7536144680267,468.195917505056,0.0,1.0
2024-05-20,41.8079,41.8079,41.8079,41.8079,3,39.6473076888791,39.6473076888791,39.6473076888791,39.6473076888791,3.16348592908821,0.0,1.0
2024-05-21,41.9011,41.9011,41.88,41.88,217,39.7356912019616,39.7356912019616,39.7156816297938,39.7156816297938,228.825482204048,0.0,1.0
2024-05-22,41.83,41.83,41.83,41.83,4,39.6682655820027,39.6682655820027,39.6682655820027,39.6682655820027,4.21798123878429,0.0,1.0
2024-05-23,41.725,41.725,41.725,41.725,5,39.5686918816415,39.5686918816415,39.5686918816415,39.5686918816415,5.27247654848036,0.0,1.0
2024-05-24,41.78,41.78,41.78,41.78,33,39.6208495342117,39.6208495342117,39.6208495342117,39.6208495342117,34.7983452199704,0.0,1.0
2024-05-28,41.53,41.53,41.53,41.53,0,39.3837692952564,39.3837692952564,39.3837692952564,39.3837692952564,0,0.0,1.0
2024-05-29,41.385,41.385,41.385,41.385,52,39.2462627566623,39.2462627566623,39.2462627566623,39.2462627566623,54.8337561041957,0.0,1.0
2024-05-30,41.495,41.495,41.495,41.495,36,39.475756427971,39.475756427971,39.475756427971,39.475756427971,37.8414534684264,0.132,1.0
2024-05-31,41.5519,41.93,41.54,41.6,2735,39.5298875411353,39.8895883124431,39.5185666229164,39.5756468828436,2874.89931211517,0.0,1.0
2024-06-03,41.9709,42.02,41.74,41.74,2000,39.9284980229601,39.9752087023339,39.708834156007,39.708834156007,2102.30297046813,0.0,1.0
2024-06-04,42.13,42.13,41.99,41.99,1098,40.0798558455337,40.0798558455337,39.9466685723703,39.9466685723703,1154.164330787,0.0,1.0
2024-06-05,42.16,42.48,42.16,42.48,407,40.1083959754973,40.4128240284422,40.1083959754973,40.4128240284422,427.818654490265,0.0,1.0
2024-06-06,42.26,42.5,42.26,42.5,409,40.2035297420426,40.4318507817513,40.2035297420426,40.4318507817513,429.920957460733,0.0,1.0
2024-06-07,41.87,41.97,41.87,41.97,1701,39.8325080525159,39.9276418190612,39.8325080525159,39.9276418190612,1788.00867638315,0.0,1.0
2024-06-10,41.8,42.12,41.8,42.12,431,39.7659144159342,40.0703424688791,39.7659144159342,40.0703424688791,453.046290135883,0.0,1.0
2024-06-11,42.06,42.06,42.06,42.06,54,40.013262208952,40.013262208952,40.013262208952,40.013262208952,56.7621802026395,0.0,1.0
2024-06-12,42.2164,42.46,42.2164,42.46,365,40.1620514198288,40.3937972751332,40.1620514198288,40.3937972751332,383.670292110434,0.0,1.0
2024-06-13,42.3953,42.3953,42.3953,42.3953,827,40.3322457281783,40.3322457281783,40.3322457281783,40.3322457281783,869.302278288574,0.0,1.0
2024-06-14,42.5,42.5,42.5,42.5,7,40.4318507817513,40.4318507817513,40.4318507817513,40.4318507817513,7.35806039663846,0.0,1.0
2024-06-17,42.335,42.335,42.335,42.335,113,40.2748800669515,40.2748800669515,40.2748800669515,40.2748800669515,118.78011783145,0.0,1.0
2024-06-18,42.56,42.56,42.56,42.56,4,40.4889310416785,40.4889310416785,40.4889310416785,40.4889310416785,4.20460594093626,0.0,1.0
2024-06-20,42.2866,42.2866,42.2866,42.2866,110,40.2288353239436,40.2288353239436,40.2288353239436,40.2288353239436,115.626663375747,0.0,1.0
2024-06-21,42.448,42.5,42.35,42.5,676,40.3823812231477,40.4318507817513,40.2891501319333,40.4318507817513,710.578404018229,0.0,1.0
2024-06-24,42.465,42.465,42.465,42.465,8,40.3985539634604,40.3985539634604,40.3985539634604,40.3985539634604,8.40921188187253,0.0,1.0
2024-06-25,42.455,42.455,42.455,42.455,7,40.3890405868059,40.3890405868059,40.3890405868059,40.3890405868059,7.35806039663846,0.0,1.0
2024-06-26,42.261,42.27,42.261,42.27,294,40.204481079708,40.2130431186971,40.204481079708,40.2130431186971,309.038536658816,0.0,1.0
2024-06-27,42.21,43.03,42.155,43.03,1016,40.2805880929443,41.0631060326793,40.2281021335718,41.0631060326793,1064.66568713062,0.131,1.0
2024-06-28,41.97,43.12,41.87,43.12,1214,40.0515584520462,41.148992148016,39.9561294350054,41.148992148016,1272.14974820529,0.0,1.0
2024-07-01,41.735,41.735,41.735,41.735,127,39.8273002620002,39.8273002620002,39.8273002620002,39.8273002620002,133.083210891328,0.0,1.0
2024-07-02,41.84,42.63,41.8,42.63,454,39.9275007298931,40.6813899645158,39.8893291230768,40.6813899645158,475.746281454037,0.0,1.0
2024-07-03,41.99,41.99,41.97,41.97,562,40.0706442554544,40.0706442554544,40.0515584520462,40.0515584520462,588.919405676583,0.0,1.0
2024-07-05,42.25,42.25,42.2,42.25,1093,40.3187596997606,40.3187596997606,40.2710451912402,40.3187596997606,1145.3539331041,0.0,1.0
2024-07-08,42.3,42.3,42.28,42.28,211,40.366474208281,40.366474208281,40.3473884048729,40.3473884048729,221.106751953308,0.0,1.0
2024-07-09,42.3749,43.21,42.32,43.21,1749,40.4379505420446,41.2348782633528,40.3855600116892,41.2348782633528,1832.77587282624,0.0,1.0
2024-07-10,42.345,42.345,42.345,42.345,16,40.4094172659494,40.4094172659494,40.4094172659494,40.4094172659494,16.7663887737106,0.0,1.0
2024-07-11,42.59,42.645,42.59,42.645,133,40.6432183576995,40.695704317072,40.6432183576995,40.695704317072,139.370606681469,0.0,1.0
2024-07-12,42.715,42.715,42.59,42.59,192,40.7625046290006,40.7625046290006,40.6432183576995,40.6432183576995,201.196665284527,0.0,1.0
2024-07-15,42.545,42.75,42.545,42.75,565,40.6002753000311,40.7959047849649,40.6002753000311,40.7959047849649,592.063103571655,0.0,1.0
2024-07-16,42.745,42.745,42.7142,42.7142,223,40.7911333341128,40.7911333341128,40.7617411968642,40.7617411968642,233.681543533591,0.0,1.0
2024-07-17,42.77,42.77,42.6842,42.6842,380,40.814990588373,40.814990588373,40.733112491752,40.733112491752,398.201733375626,0.0,1.0
2024-07-18,42.6256,43.69,42.6256,43.69,7546,40.677191087766,41.6929375451489,40.677191087766,41.6929375451489,7907.44810540125,0.0,1.0
2024-07-19,42.6,43.54,42.56,43.54,3427,40.6527612594036,41.5497940195876,40.6145896525872,41.5497940195876,3591.15089546913,0.0,1.0
2024-07-22,42.4141,43.32,42.22,43.32,5264,40.4753587167246,41.3398501820977,40.2901309946483,41.3398501820977,5516.14190655078,0.0,1.0
2024-07-23,42.5148,43.16,42.48,43.16,2107,40.5714557368848,41.1871637548324,40.5382464389546,41.1871637548324,2207.92382163801,0.0,1.0
2024-07-24,42.4041,42.42,42.4041,42.42,333,40.4658158150206,40.4809890287301,40.4658158150206,40.4809890287301,348.950466352851,0.0,1.0
2024-07-25,42.4424,42.5,42.36,42.5,562,40.5023651285472,40.5573322423627,40.4237316185055,40.5573322423627,588.919405676584,0.0,1.0
2024-07-26,42.65,42.98,42.44,42.98,1621,40.700475767924,41.0153915241588,40.5000748321382,41.0153915241588,1698.64476263655,0.0,1.0
2024-07-29,42.85,43.25,42.66,43.25,2402,40.8913338020057,41.2730498701691,40.7100186696281,41.2730498701691,2517.0541146533,0.0,1.0
2024-07-30,42.6946,43.22,42.659,43.22,2852,40.8651862513365,41.3680734749304,40.8311116697607,41.3680734749304,2979.67562049268,0.128,1.0
2024-07-31,42.9113,43.23,42.73,43.23,3292,41.0726009094119,41.377644986609,40.8990694026788,41.377644986609,3439.37312155045,0.0,1.0
2024-08-01,43.215,43.84,43.1342,43.84,2950,41.3632877190911,41.9615071990039,41.285949904728,41.9615071990039,3082.06279118282,0.0,1.0
2024-08-02,43.75,43.75,43.58,43.58,1201,41.8753635938965,41.8753635938965,41.7126478953602,41.7126478953602,1254.76522447816,0.0,1.0
2024-08-05,43.6153,44.59,43.23,43.97,1910,41.7464353315857,42.6793705748993,41.377644986609,42.0859368508258,1995.50506140989,0.0,1.0
2024-08-06,43.02,44.55,43.02,44.55,2453,41.1766432413583,42.6410845281849,41.1766432413583,42.6410845281849,2562.81356839711,0.0,1.0
2024-08-07,43.274,43.95,43.02,43.95,3865,41.4197596379949,42.0667938274686,41.1766432413583,42.0667938274686,4038.02463997342,0.0,1.0
2024-08-08,43.0326,43.58,43.0,43.58,4769,41.1887033460734,41.7126478953602,41.1575002180011,41.7126478953602,4982.49405123758,0.0,1.0
2024-08-09,43.12,43.67,43.12,43.67,6187,41.2723583581444,41.7987915004677,41.2723583581444,41.7987915004677,6463.97372510105,0.0,1.0
2024-08-12,43.2865,43.76,43.19,43.76,3675,41.4317240275931,41.8849351055751,41.3393589398946,41.8849351055751,3839.5189008803,0.0,1.0
2024-08-13,43.3439,43.78,43.3439,43.78,3582,41.4866645046283,41.9040781289323,41.4866645046283,41.9040781289323,3742.35556542945,0.0,1.0
2024-08-14,43.5026,43.91,43.365,43.91,4045,41.6385643949678,42.0285077807542,41.5068603942702,42.0285077807542,4226.08270858797,0.0,1.0
2024-08-15,43.5441,43.95,43.3341,43.95,2701,41.678286168434,42.0667938274686,41.4772844231833,42.0667938274686,2821.91579626603,0.0,1.0
2024-08-16,43.56,43.94,43.18,43.94,6852,41.693504872003,42.05722231579,41.329787428216,42.05722231579,7158.74381192701,0.0,1.0
2024-08-19,43.63,43.77,43.61,43.77,33422,41.7605054537532,41.8945066172537,41.741362430396,41.8945066172537,34918.2042735296,0.0,1.0
2024-08-20,43.78,43.98,43.64,43.98,209711,41.9040781289323,42.0955083625044,41.7700769654318,42.0955083625044,219099.142373471,0.0,1.0
2024-08-21,43.869,44.07,43.75,44.07,95547,41.9892645828719,42.1816519676118,41.8753635938965,42.1816519676118,99824.357121744,0.0,1.0
2024-08-22,43.6785,44.12,43.57,44.12,59448,41.8069272853945,42.2295095260049,41.7030763836816,42.2295095260049,62109.311461097,0.0,1.0
2024-08-23,43.66,44.12,43.56,44.12,81823,41.789219988789,42.2295095260049,41.693504872003,42.2295095260049,85485.9741569329,0.0,1.0
2024-08-26,43.9518,44.41,43.71,44.41,408480,42.0685166995707,42.5070833646844,41.8370775471821,42.5070833646844,426766.443709274,0.0,1.0
2024-08-27,43.93,44.151,43.09,43.95,284336,42.0476508041114,42.2591812122085,41.2436438231086,42.0667938274686,297064.883319918,0.0,1.0
2024-08-28,43.59,44.33,43.59,44.33,446096,41.7222194070388,42.4305112712556,41.7222194070388,42.4305112712556,466066.400981522,0.0,1.0
2024-08-29,43.9807,44.33,43.455,44.33,326581,42.1047927288326,42.4391940480518,41.6015153926932,42.4391940480518,341131.259788017,0.009,1.0
2024-08-30,43.75,44.08,43.75,44.08,48385,41.8839327679284,42.1998572893779,41.8839327679284,42.1998572893779,50540.711201335,0.0,1.0
2024-09-03,43.92,44.11,43.75,44.11,349551,42.0466817638266,42.2285777004188,41.8839327679284,42.2285777004188,365124.648984972,0.0,1.0
2024-09-04,44.03,44.49,43.63,44.37,149638,42.1519899376431,42.5923695736031,41.7690511237649,42.4774879294396,156304.866027599,0.0,1.0
2024-09-05,44.0626,44.32,43.92,44.19,413572,42.1831994509742,42.4296205777048,42.0466817638266,42.3051654631944,431997.995514282,0.0,1.0
2024-09-06,44.17,44.49,44.13,44.13,229367,42.2860185225005,42.5923695736031,42.2477246411127,42.2477246411127,239586.055722158,0.0,1.0
2024-09-09,44.34,44.42,44.24,44.32,93648,42.4487675183987,42.5253552811744,42.3530328149292,42.4296205777048,97820.3270142115,0.0,1.0
2024-09-10,44.4952,44.62,44.21,44.21,67619,42.5973477781835,42.7168246881135,42.3243124038883,42.3243124038883,70631.6492864125,0.0,1.0
2024-09-11,44.4621,44.625,44.4,44.49,1864521,42.5656595913351,42.721611423287,42.5062083404805,42.5923695736031,1947591.55502375,0.0,1.0
2024-09-12,44.4082,44.43,44.2141,44.43,363251,42.514058586165,42.5349287515213,42.3282375267306,42.5349287515213,379435.029132916,0.0,1.0
2024-09-13,44.5,44.76,44.26,44.26,989155,42.60194304395,42.8508532729709,42.3721797556231,42.3721797556231,1033225.11498102,0.0,1.0
2024-09-16,44.72,44.72,44.4,44.42,592121,42.812559391583,42.812559391583,42.5062083404805,42.5253552811744,618501.941867225,0.0,1.0
2024-09-17,44.5552,44.79,44.43,44.72,1407954,42.6547886002652,42.8795736840117,42.5349287515213,42.812559391583,1470682.99057072,0.0,1.0
2024-09-18,44.525,44.6202,44.31,44.4716,179398,42.6258767198174,42.7170161575204,42.4200471073579,42.5747543881647,187390.772100798,0.0,1.0
2024-09-19,44.6211,44.63,44.34,44.39,814107,42.7178777698517,42.7263981584604,42.4487675183987,42.4966348701335,850378.149715515,0.0,1.0
2024-09-20,44.4962,44.63,44.32,44.4,15055,42.5983051252182,42.7263981584604,42.4296205777048,42.5062083404805,15725.7498633068,0.0,1.0
2024-09-23,44.66,44.66,44.3172,44.45,705969,42.7551185695013,42.7551185695013,42.4269400060077,42.5540756922153,737422.245449938,0.0,1.0
2024-09-24,44.63,44.63,44.29,44.5,941247,42.7263981584604,42.7263981584604,42.400900166664,42.60194304395,983182.655701622,0.0,1.0
2024-09-25,44.3735,44.48,44.34,44.48,1405592,42.480838644061,42.5827961032561,42.4487675183987,42.5827961032561,1468215.75568682,0.0,1.0
2024-09-26,44.3,44.52,44.2119,44.34,71972,42.4104736370109,42.6210899846439,42.3261313632542,42.4487675183987,75178.5897815952,0.0,1.0
2024-09-27,44.61,44.61,44.2868,44.35,108341,42.7809669394381,42.7809669394381,42.4710183065121,42.5316270738417,112972.94932211,0.077,1.0
2024-09-30,44.32,44.42,44.26,44.42,270384,42.5028570893498,42.5987570376561,42.4453171203661,42.5987570376561,281943.843323482,0.0,1.0
2024-10-01,44.35,44.52,44.0,44.0,88630,42.5316270738417,42.6946569859624,42.1959772547697,42.1959772547697,92419.2364702062,0.0,1.0
2024-10-02,44.47,44.47,44.16,44.22,631439,42.6467070118093,42.6467070118093,42.3494171720598,42.4069571410435,658435.182867093,0.0,1.0
2024-10-03,44.1125,44.28,44.11,44.28,148598,42.3038646966143,42.4644971100273,42.3014671979066,42.4644971100273,154951.074139678,0.0,1.0
2024-10-04,43.8,43.92,43.67,43.92,177170,42.0041773581571,42.1192572961247,41.8795074253589,42.1192572961247,184744.625131743,0.0,1.0
2024-10-07,43.71,43.71,43.56,43.62,473713,41.9178674046814,41.9178674046814,41.774017482222,41.8315574512058,493965.855421537,0.0,1.0
2024-10-08,43.85,43.85,43.12,43.52,182795,42.0521273323102,42.0521273323102,41.3520577096743,41.7356575028995,190610.113173546,0.0,1.0
2024-10-09,43.66,43.91,43.54,43.69,149691,41.8699174305283,42.109667301294,41.7548374925607,41.8986874150202,156090.80363829,0.0,1.0
2024-10-10,43.5749,43.75,43.42,43.48,220994,41.7883065745196,41.956227384004,41.6397575545932,41.6972975235769,230442.251432887,0.0,1.0
2024-10-11,43.64,43.67,43.48,43.48,4511,41.850737440867,41.8795074253589,41.6972975235769,41.6972975235769,4703.86072116778,0.0,1.0
2024-10-14,43.52,43.69,43.47,43.66,15909,41.7356575028995,41.8986874150202,41.6877075287463,41.8699174305283,16589.1643123605,0.0,1.0
2024-10-15,43.74,43.81,43.5086,43.74,387674,41.9466373891733,42.0137673529877,41.7247249087926,41.9466373891733,404248.393087563,0.0,1.0
2024-10-16,43.78,43.7878,43.64,43.74,727927,41.9849973684958,41.9924775644637,41.850737440867,41.9466373891733,759048.375787519,0.0,1.0
2024-10-17,43.55,43.6,43.45,43.51,764265,41.7644274873914,41.8123774615445,41.6685275390851,41.7260675080688,796939.949914273,0.0,1.0
2024-10-18,43.65,43.65,43.46,43.46,1081465,41.8603274356977,41.8603274356977,41.6781175339157,41.6781175339157,1127701.33780042,0.0,1.0
2024-10-21,43.35,43.485,43.17,43.41,692034,41.5726275907788,41.7020925209923,41.4000076838274,41.6301675597625,721620.826936958,0.0,1.0
2024-10-22,43.38,43.53,43.2811,43.53,516057,41.6013975752707,41.7452474977301,41.5065525263957,41.7452474977301,538120.206646792,0.0,1.0
2024-10-23,43.1307,43.2037,42.79,42.79,563064,41.3623190041431,41.4323259664067,41.0355878802635,41.0355878802635,587136.917114522,0.0,1.0
2024-10-24,43.23,43.2875,43.13,43.18,531393,41.4575476528112,41.5126901230873,41.3616477045049,41.4095976786581,554111.873243961,0.0,1.0
2024-10-25,43.23,43.28,43.0,43.0,757044,41.4575476528112,41.5054976269644,41.2369777717067,41.2369777717067,789410.227398745,0.0,1.0
2024-10-28,42.97,43.27,42.83,42.83,35292,41.2082077872149,41.4959076321337,41.073947859586,41.073947859586,36800.8540393378,0.0,1.0
2024-10-29,43.16,43.24,42.5,42.5,880763,41.3904176889968,41.4671376476418,40.7574780301753,40.7574780301753,918418.638962069,0.0,1.0
2024-10-30,42.94,43.14,42.81,42.81,315590,41.2878047443091,41.4801093774917,41.1628067327404,41.1628067327404,328218.821124605,0.113,1.0
2024-10-31,42.91,42.96,42.66,42.71,227730,41.2589590493317,41.3070352076273,41.0185782578534,41.0666544161491,236842.96756775,0.0,1.0
2024-11-01,42.73,43.08,42.67,42.72,740011,41.0858848794673,41.4224179875369,41.0281934895125,41.0762696478082,769623.682750531,0.0,1.0
2024-11-04,42.86,43.08,42.79,43.08,641433,41.210882891036,41.4224179875369,41.1435762694221,41.4224179875369,667100.931874961,0.0,1.0
2024-11-05,42.98,43.19,42.68,42.95,205800,41.3262656709456,41.5281855357873,41.0378087211717,41.2974199759682,214035.404757577,0.0,1.0
2024-11-06,42.67,42.84,42.49,42.74,26864,41.0281934895125,41.1916524277178,40.8551193196482,41.0955001111264,27939.0044383263,0.0,1.0
2024-11-07,43.1398,43.1398,42.9164,42.9164,205064,41.4799170728585,41.4799170728585,41.2651127975935,41.2651127975935,213269.952581185,0.0,1.0
2024-11-08,43.03,43.33,42.995,43.3145,766331,41.3743418292413,41.6627987790152,41.3406885184343,41.6478951699435,796996.918188914,0.0,1.0
2024-11-11,42.98,43.205,42.7952,43.08,165665,41.3262656709456,41.542608383276,41.1485761898848,41.4224179875369,172294.340763673,0.0,1.0
2024-11-12,42.7,42.96,42.65,42.84,864823,41.0570391844899,41.3070352076273,41.0089630261943,41.1916524277178,899430.227641701,0.0,1.0
2024-11-13,42.8356,43.07,42.68,42.85,718190,41.1874217257877,41.4128027558778,41.0378087211717,41.2012676593769,746929.481743656,0.0,1.0
2024-11-14,42.76,43.01,42.42,43.01,525783,41.1147305744447,41.355111365923,40.7878126980343,41.355111365923,546823.018560025,0.0,1.0
2024-11-15,42.8041,42.9999,42.5463,42.67,767918,41.1571337460615,41.3453999819473,40.9092530738891,41.0281934895125,798647.424444261,0.0,1.0
2024-11-18,42.74,42.86,42.62,42.74,1047863,41.0955001111264,41.210882891036,40.9801173312169,41.0955001111264,1089794.85585758,0.0,1.0
2024-11-19,42.82,43.11,42.77,43.11,184796,41.1724219643995,41.4512636825143,41.1243458061038,41.4512636825143,192190.897267158,0.0,1.0
2024-11-20,42.77,43.16,42.69,43.16,624476,41.1243458061038,41.49933984081,41.0474239528308,41.49933984081,649465.371338157,0.0,1.0
2024-11-21,42.79,42.99,42.76,42.91,621264,41.1435762694221,41.3358809026047,41.1147305744447,41.2589590493317,646124.838198792,0.0,1.0
2024-11-22,42.87,42.945,42.8,42.88,812084,41.2204981226951,41.2926123601386,41.1531915010812,41.2301133543543,844580.795127077,0.0,1.0
2024-11-25,43.29,43.45,42.35,42.35,431738,41.6243378523787,41.7781815589248,40.7205060764203,40.7205060764203,449014.662678458,0.0,1.0
2024-11-26,43.19,43.2,42.8802,42.91,403181,41.5281855357873,41.5378007674465,41.2303056589875,41.2589590493317,419314.910231121,0.0,1.0
2024-11-27,43.21,43.305,42.86,42.86,112430,41.6627987790152,41.7543971563354,41.3253310730986,41.3253310730986,116605.231582448,0.12,1.0
2024-11-29,43.28,43.43,43.2,43.2,22558,41.7302923201985,41.8749213370199,41.6531568445604,41.6531568445604,23395.7201284076,0.0,1.0
2024-12-02,43.34,43.37,42.89,42.89,766122,41.7881439269271,41.8170697302913,41.3542568764629,41.3542568764629,794572.918530714,0.0,1.0
2024-12-03,43.2443,43.53,43.22,43.45,517452,41.695870614195,41.9713406815675,41.6724407134699,41.8942052059294,536668.24061906,0.0,1.0
2024-12-04,43.33,43.445,42.82,42.82,508639,41.7785019924723,41.889384238702,41.2867633352796,41.2867633352796,527527.958613046,0.0,1.0
2024-12-05,43.42,43.65,43.23,43.65,634165,41.8652794025651,42.0870438950246,41.6820826479247,42.0870438950246,657715.526874351,0.0,1.0
2024-12-06,43.49,43.69,43.2,43.2,55559,41.9327729437484,42.1256116328436,41.6531568445604,41.6531568445604,57622.2543937494,0.0,1.0
2024-12-09,43.39,43.56,43.38,43.39,249307,41.8363535992008,42.0002664849318,41.8267116647461,41.8363535992008,258565.333719874,0.0,1.0
2024-12-10,43.39,43.67,43.1708,43.67,842661,41.8363535992008,42.1063277639341,41.6250023959525,42.1063277639341,873954.292008338,0.0,1.0
2024-12-11,43.279,43.5599,43.26,43.5,197214,41.729328126753,42.0001700655872,41.711008451289,41.9424148782032,204537.793660953,0.0,1.0
2024-12-12,43.07,43.25,43.04,43.21,233353,41.5278116966485,41.7013665168342,41.4988858932843,41.6627987790152,242018.861562386,0.0,1.0
2024-12-13,42.86,43.06,42.77,43.06,1009277,41.3253310730986,41.5181697621938,41.2385536630058,41.5181697621938,1046757.78987671,0.0,1.0
2024-12-16,42.92,43.51,42.9,43.51,961541,41.3831826798272,41.952056812658,41.3638988109176,41.952056812658,997249.052575101,0.0,1.0
2024-12-17,42.9448,43.21,42.9061,43.21,119383,41.407094677275,41.6627987790152,41.369780390935,41.6627987790152,123816.440113914,0.0,1.0
2024-12-18,42.6117,43.01,42.6117,42.83,350072,41.0859218405869,41.46996008992,41.0859218405869,41.2964052697343,363072.370635336,0.0,1.0
2024-12-19,42.41,42.51,42.34,42.5,160944,40.8914440226344,40.987863367182,40.8239504814511,40.9782214327273,166920.86090728,0.0,1.0
2024-12-20,42.69,42.85,42.17,42.8,93946,41.1614181873677,41.3156891386438,40.6600375957202,41.26747946637,97434.8046450651,0.0,1.0
2024-12-23,42.5043,42.59,42.445,42.59,369061,40.9823674645428,41.0649988428201,40.9251907932261,41.0649988428201,382766.551392421,0.0,1.0
2024-12-24,42.4905,42.58,42.359,42.56,43577,40.9690615949952,41.0553569083653,40.8422701569152,41.0360730394558,45195.2875270688,0.0,1.0
2024-12-26,42.58,42.59,42.32,42.59,65613,41.0553569083653,41.0649988428201,40.8046666125416,41.0649988428201,68049.6225190712,0.0,1.0
2024-12-27,42.43,42.78,42.43,42.78,62259,40.9107278915439,41.2481955974605,40.9107278915439,41.2481955974605,64571.0674472262,0.0,1.0
2024-12-30,42.52,42.82,42.44,42.82,234131,41.1556330266949,41.4460067310224,41.0782000388742,41.4460067310224,241892.771119392,0.164,1.0
2024-12-31,42.5015,42.78,42.48,42.78,17643,41.1377266482613,41.4072902371121,41.1169165327845,41.4072902371121,18227.8902018931,0.0,1.0
2025-01-02,42.61,42.7,42.28,42.69,26844,41.2427451379931,41.3298572492914,40.9233340632328,41.3201781258138,27733.9162602516,0.0,1.0
2025-01-03,42.4121,42.62,42.38,42.62,153186,41.0511952843717,41.2524242614707,41.0201252980086,41.2524242614707,158264.330809227,0.0,1.0
2025-01-06,42.35,42.4304,42.3,42.3,74964,40.9910879275759,41.0689080803357,40.942692310188,40.942692310188,77449.1617692408,0.0,1.0
2025-01-07,42.2713,42.39,42.11,42.38,112016,40.9149132258073,41.0298044214862,40.7587889641138,41.0201252980086,115729.487550601,0.0,1.0
2025-01-08,42.3025,42.33,42.1909,42.25,3421733,40.9451120910574,40.9717296806207,40.8370930730475,40.8942966928,3535168.24940171,0.0,1.0
2025-01-10,41.94,42.14,41.84,41.98,2334393,40.5942438649949,40.7878263345466,40.497452630219,40.6329603589052,2411781.40293985,0.0,1.0
2025-01-13,41.95,42.21,41.8801,42.21,2748358,40.6039229884725,40.8555801988897,40.5362659153641,40.8555801988897,2839469.92345375,0.0,1.0
2025-01-14,41.92,41.99,41.8919,41.97,163193,40.5748856180397,40.6426394823828,40.5476872810677,40.6232812354276,168603.076898347,0.0,1.0
2025-01-15,42.4,42.49,42.21,42.21,237356,41.0394835449638,41.1265956562621,40.8555801988897,40.8555801988897,245224.684393841,0.0,1.0
2025-01-16,42.5,42.95,42.05,42.84,229687,41.1362747797397,41.571835336231,40.7007142232483,41.4653649779776,237301.446284771,0.0,1.0
2025-01-17,42.47,42.57,42.355,42.4,136489,41.1072374093069,41.2040286440828,40.9959274893147,41.0394835449638,141013.801834506,0.0,1.0
2025-01-21,42.63,42.75,42.47,42.75,251274,41.2621033849483,41.3782528666793,41.1072374093069,41.3782528666793,259604.08561982,0.0,1.0
2025-01-22,42.55,42.75,42.43,42.75,217327,41.1846703971276,41.3782528666793,41.0685209153966,41.3782528666793,224531.694944557,0.0,1.0
2025-01-23,42.38,42.47,42.2,42.2,235459,41.0201252980086,41.1072374093069,40.8459010754121,40.8459010754121,243264.796182484,0.0,1.0
2025-01-24,42.42,42.505,42.33,42.33,197292,41.058841791919,41.1411143414785,40.9717296806207,40.9717296806207,203832.506586856,0.0,1.0
2025-01-27,42.73,42.73,42.5211,42.71,4202311,41.3588946197241,41.3588946197241,41.1566977302774,41.339536372769,4341623.50519797,0.0,1.0
2025-01-28,42.72,42.78,42.545,42.55,201691,41.3492154962466,41.4072902371121,41.1798308353888,41.1846703971276,208377.339608345,0.0,1.0
2025-01-29,42.72,42.95,42.49,42.49,298359,41.3492154962466,41.571835336231,41.1265956562621,41.1265956562621,308250.019426777,0.0,1.0
2025-01-30,42.715,42.78,42.65,42.75,1225939,41.4353596951971,41.498412449035,41.3723069413591,41.4693111780329,1263799.44014508,0.094,1.0
2025-01-31,42.64,42.77,42.5615,42.72,74662,41.3626065176918,41.4887120253676,41.2864581919028,41.4402099070308,76967.77229545,0.0,1.0
2025-02-03,42.59,42.81,42.59,42.71,200554,41.3141043993549,41.5275137200371,41.3141043993549,41.4305094833634,206747.670902758,0.0,1.0
2025-02-04,42.69,42.81,42.5,42.5,77642,41.4111086360286,41.5275137200371,41.2268005863485,41.2268005863485,80039.803066665,0.0,1.0
2025-02-05,42.94,43.09,42.84,42.9,214664,41.653619227713,41.7991255827237,41.5566149910393,41.6148175330435,221293.427339617,0.0,1.0
2025-02-06,42.77,42.9003,42.705,42.74,215776,41.4887120253676,41.6151085457536,41.4256592715297,41.4596107543655,222439.769023373,0.0,1.0
2025-02-07,42.78,42.85,42.53,42.53,365206,41.498412449035,41.5663154147067,41.2559018573506,41.2559018573506,376484.587192041,0.0,1.0
2025-02-10,42.81,42.8833,42.7,42.7,275183,41.5275137200371,41.598617825519,41.420809059696,41.420809059696,283681.424065507,0.0,1.0
2025-02-11,42.69,42.84,42.57,42.84,220545,41.4111086360286,41.5566149910393,41.2947035520201,41.5566149910393,227356.049140126,0.0,1.0
2025-02-12,42.47,42.57,42.26,42.5,314748,41.1976993153464,41.2947035520201,40.9939904183315,41.2268005863485,324468.302408833,0.0,1.0
2025-02-13,42.67,42.79,42.59,42.65,212118,41.3917077886939,41.5081128727024,41.3141043993549,41.3723069413591,218668.799707566,0.0,1.0
2025-02-14,42.88,42.96,42.72,42.72,515822,41.5954166857088,41.6730200750478,41.4402099070308,41.4402099070308,531752.03237234,0.0,1.0
2025-02-18,42.74,42.96,42.66,42.96,213279,41.4596107543655,41.6730200750478,41.3820073650265,41.6730200750478,219865.654648969,0.0,1.0
2025-02-19,42.77,42.81,42.53,42.53,206929,41.4887120253676,41.5275137200371,41.2559018573506,41.2559018573506,213319.548810978,0.0,1.0
2025-02-20,42.87,42.91,42.74,42.74,192672,41.5857162620414,41.6245179567109,41.4596107543655,41.4596107543655,198622.252601175,0.0,1.0
2025-02-21,43.0,43.19,42.84,42.92,128769,41.7118217697173,41.8961298193974,41.5566149910393,41.6342183803783,132745.748449182,0.0,1.0
2025-02-24,43.15,43.21,42.91,42.95,274896,41.8573281247279,41.9155306667322,41.6245179567109,41.6633196513804,283385.560699286,0.0,1.0
2025-02-25,43.42,43.42,43.1,43.1,287479,42.1192395637471,42.1192395637471,41.8088260063911,41.8088260063911,296357.1590866,0.0,1.0
2025-02-26,43.46,43.51,43.16,43.36,164564,42.1580412584166,42.2065433767535,41.8670285483953,42.0610370217428,169646.198602079,0.0,1.0
2025-02-27,43.49,43.69,43.2,43.69,192959,42.3093678676277,42.503938425768,42.0272405583241,42.503938425768,198343.471740234,0.126,1.0
2025-02-28,43.49,43.62,43.4001,43.49,487630,42.3093678676277,42.4358387304189,42.2219084017436,42.3093678676277,501237.190930149,0.0,1.0
2025-03-03,43.78,43.79,43.34,43.34,516138,42.5914951769312,42.6012237048382,42.1634399490224,42.1634399490224,530540.699407964,0.0,1.0
2025-03-04,43.51,44.1,43.4001,44.1,503289,42.3288249234417,42.9028080699559,42.2219084017436,42.9028080699559,517333.151336144,0.0,1.0
2025-03-05,43.3,43.57,43.27,43.37,422815,42.1245258373943,42.3871960908838,42.0953402536732,42.1926255327434,434613.544866253,0.0,1.0
2025-03-06,43.35,43.46,43.17,43.21,493355,42.1731684769294,42.2801822839066,41.998054974603,42.0369690862311,507121.945596751,0.0,1.0
2025-03-07,43.21,43.56,43.2,43.46,4868543,42.0369690862311,42.3774675629768,42.0272405583241,42.2801822839066,5004398.45219253,0.0,1.0
2025-03-10,43.49,44.12,43.31,43.31,584369,42.3093678676277,42.9222651257699,42.1342543653013,42.1342543653013,600675.66808166,0.0,1.0
2025-03-11,43.28,43.55,43.235,43.43,5509892,42.1050687815803,42.3677390350698,42.0612904059987,42.2509967001855,5663644.13265898,0.0,1.0
2025-03-12,43.39,43.39,43.15,43.39,1366997,42.2120825885575,42.2120825885575,41.978597918789,42.2120825885575,1405142.70305342,0.0,1.0
2025-03-13,43.44,43.59,43.1547,43.25,801978,42.2607252280926,42.4066531466979,41.9831703269053,42.0758831978592,824356.991792504,0.0,1.0
2025-03-14,43.31,43.44,43.24,43.44,438722,42.1342543653013,42.2607252280926,42.0661546699522,42.2607252280926,450964.425649072,0.0,1.0
2025-03-17,43.27,43.49,43.2412,43.38,894699,42.0953402536732,42.3093678676277,42.067322093301,42.2023540606504,919665.347677571,0.0,1.0
2025-03-18,43.4,43.52,43.16,43.16,543022,42.2218111164645,42.3385534513487,41.988326446696,41.988326446696,558174.890579479,0.0,1.0
2025-03-19,43.36,43.52,43.19,43.25,1053778,42.1828970048364,42.3385534513487,42.0175120304171,42.0758831978592,1083183.40664846,0.0,1.0
2025-03-20,43.49,43.69,43.42,43.69,1013696,42.3093678676277,42.503938425768,42.2412681722785,42.503938425768,1041982.92864903,0.0,1.0
2025-03-21,43.44,43.57,43.4,43.46,7148367,42.2607252280926,42.3871960908838,42.2218111164645,42.2801822839066,7347840.36014555,0.0,1.0
2025-03-24,43.23,43.54,43.19,43.54,5292655,42.0564261420452,42.3580105071628,42.0175120304171,42.3580105071628,5440345.18951337,0.0,1.0
2025-03-25,43.33,43.48,43.31,43.31,5617441,42.1537114211153,42.2996393397206,42.1342543653013,42.1342543653013,5774194.26010674,0.0,1.0
2025-03-26,43.39,43.44,43.21,43.35,596339,42.2120825885575,42.2607252280926,42.0369690862311,42.1731684769294,612979.687882398,0.0,1.0
2025-03-27,43.24,43.39,43.1419,43.39,797722,42.0661546699522,42.2120825885575,41.9707178111843,42.2120825885575,819982.229196686,0.0,1.0
2025-03-28,43.49,43.54,43.27,43.3,1047322,42.4115174106514,42.4602774904521,42.1969730595283,42.2262291074087,1073954.35393125,0.105,1.0
2025-03-31,43.52,43.67,43.325,43.67,482858,42.4407734585318,42.5870536979339,42.250609147309,42.5870536979339,495136.597369801,0.0,1.0
2025-04-01,43.81,43.88,43.507,43.55,89615,42.7235819213759,42.7918460330969,42.4280958377836,42.4700295064122,91893.8200740066,0.0,1.0
2025-04-02,43.53,43.75,43.455,43.75,519729,42.4505254744919,42.665069825615,42.3773853547909,42.665069825615,532945.190127138,0.0,1.0
2025-04-03,43.99,44.17,43.6,44.17,628024,42.8991182086584,43.0746544959409,42.5187895862129,43.0746544959409,643994.023970965,0.0,1.0
2025-04-04,44.36,44.36,43.7,44.17,407901,43.2599427991836,43.2599427991836,42.6163097458143,43.0746544959409,418273.515616888,0.0,1.0
2025-04-07,43.41,44.1082,43.26,43.98,226417,42.3335012829702,43.0143870373073,42.1872210435681,42.8893661926983,232174.558496863,0.0,1.0
2025-04-08,42.96,43.3847,42.96,43.2501,202087,41.8946605647639,42.3088286825911,41.8946605647639,42.1775665477676,207225.870861974,0.0,1.0
2025-04-09,42.94,43.01,42.55,42.71,295243,41.8751565328436,41.9434206445646,41.4948279103982,41.6508601657604,302750.735034425,0.0,1.0
2025-04-10,42.62,43.22,42.57,43.08,364086,41.5630920221191,42.1482129797276,41.5143319423184,42.0116847562856,373344.343865032,0.0,1.0
2025-04-11,42.85,42.91,41.98,42.515,276536,41.7873883892024,41.8459004849632,40.9389630006701,41.4606958545377,283568.034681532,0.0,1.0
2025-04-14,43.14,43.14,42.6901,42.78,273406,42.0701968520465,42.0701968520465,41.6314536539997,41.7191242774814,280358.441903184,0.0,1.0
2025-04-15,43.0465,43.12,42.85,42.85,242238,41.9790155028191,42.0506928201262,41.7873883892024,41.7873883892024,248397.870748058,0.0,1.0
2025-04-16,43.26,43.31,42.9358,43.07,152886,42.1872210435681,42.2359811233688,41.8710606861404,42.0019327403255,156773.738501753,0.0,1.0
2025-04-17,43.07,43.21,42.9101,43.09,205341,42.0019327403255,42.1384609637674,41.8459980051228,42.0214367722457,210562.616836652,0.0,1.0
2025-04-21,42.77,43.03,42.68,42.91,252306,41.7093722615213,41.9629246764849,41.62160411788,41.8459004849632,258721.88994691,0.0,1.0
2025-04-22,42.68,42.96,42.68,42.72,241178,41.62160411788,41.8946605647639,41.62160411788,41.6606121817205,247310.916005231,0.0,1.0
2025-04-23,43.09,43.1885,42.83,43.14,105124,42.0214367722457,42.1174941294531,41.7678843572821,42.0701968520465,107797.19847637,0.0,1.0
2025-04-24,43.31,43.33,42.9901,43.09,482020,42.2359811233688,42.2554851552891,41.9240141328039,42.0214367722457,494277.287865567,0.0,1.0
2025-04-25,43.43,43.43,43.245,43.27,186418,42.3530053148905,42.3530053148905,42.1725930196279,42.1969730595283,191158.423819184,0.0,1.0
2025-04-28,43.6,43.6,43.31,43.35,2128834,42.5187895862129,42.5187895862129,42.2359811233688,42.2749891872094,2182968.12546368,0.0,1.0
2025-04-29,43.45,43.58,43.2,43.46,3788315,42.5119631750408,42.6391566206739,42.2673603949773,42.5217472862434,3871905.09345002,0.143,1.0
2025-04-30,43.53,43.54,43.27,43.27,233494,42.5902360646611,42.6000201758637,42.3358491733951,42.3358491733951,238646.101997859,0.0,1.0
2025-05-01,43.44,43.62,43.171,43.53,556927,42.5021790638383,42.678293065484,42.2389864724899,42.5902360646611,569215.729943216,0.0,1.0
2025-05-02,43.14,43.39,43.0,43.34,171809,42.208655727762,42.4532585078256,42.0716781709265,42.4043379518129,175600.007444089,0.0,1.0
2025-05-05,43.12,43.17,42.9007,43.12,356473,42.189087505357,42.2380080613697,41.9745219466852,42.189087505357,364338.663595135,0.0,1.0
2025-05-06,43.21,43.24,42.98,43.0,266797,42.2771445061798,42.3064968397875,42.0521099485214,42.0716781709265,272683.940806713,0.0,1.0
2025-05-07,43.16,43.38,43.16,43.26,369450,42.2282239501671,42.443474396623,42.2282239501671,42.3260650621925,377602.004261818,0.0,1.0
2025-05-08,42.95,43.38,42.925,43.38,774132,42.0227576149138,42.443474396623,41.9982973369074,42.443474396623,791213.411187466,0.0,1.0
2025-05-09,42.99,43.19,42.99,43.05,348186,42.0618940597239,42.2575762837748,42.0618940597239,42.1205987269392,355868.808921113,0.0,1.0
2025-05-12,42.78,43.0,42.73,43.0,340982,41.8564277244706,42.0716781709265,41.8075071684579,42.0716781709265,348505.850905949,0.0,1.0
2025-05-13,42.81,43.05,42.73,43.05,388348,41.8857800580782,42.1205987269392,41.8075071684579,42.1205987269392,396916.993236076,0.0,1.0
2025-05-14,42.64,42.8649,42.64,42.83,224993,41.719450167635,41.9394948285801,41.719450167635,41.9053482804833,229957.525361697,0.0,1.0
2025-05-15,42.96,43.04,42.75,42.88,332569,42.0325417261163,42.1108146157366,41.827075390863,41.954268836496,339907.216011229,0.0,1.0
2025-05-16,42.99,43.08,42.92,42.96,195549,42.0618940597239,42.1499510605468,41.9934052813061,42.0325417261163,199863.83632804,0.0,1.0
2025-05-19,42.93,42.93,42.65,42.65,237833,42.0031893925087,42.0031893925087,41.7292342788375,41.7292342788375,243080.843090001,0.0,1.0
2025-05-20,42.78,42.89,42.65,42.65,431553,41.8564277244706,41.9640529476985,41.7292342788375,41.7292342788375,441075.322087428,0.0,1.0
2025-05-21,42.41,44.0,42.41,44.0,2466031,41.4944156099765,43.0500892911806,41.4944156099765,43.0500892911806,2520444.57483225,0.0,1.0
2025-05-22,42.63,42.73,42.47,42.51,308929,41.7096660564325,41.8075071684579,41.5531202771918,41.592256722002,315745.593651642,0.0,1.0
2025-05-23,42.66,42.81,42.54,42.64,489999,41.7390183900401,41.8857800580782,41.6216090556096,41.719450167635,500810.947317056,0.0,1.0
2025-05-27,42.85,42.94,42.74,42.74,694584,41.9249165028884,42.0129735037112,41.8172912796604,41.8172912796604,709910.165186602,0.0,1.0
2025-05-28,42.91,43.0655,42.68,43.0655,487792,41.9836211701036,42.1357640993031,41.7585866124452,42.1357640993031,498555.249324349,0.0,1.0
2025-05-29,42.78,42.92,42.78,42.87,806096,41.9875348145846,42.1249414268811,41.9875348145846,42.0758676367752,821310.111019462,0.134,1.0
2025-05-30,42.99,43.01,42.67,42.67,408470,42.1936447330293,42.2132742490716,41.8795724763517,41.8795724763517,416179.389363202,0.0,1.0
2025-06-02,42.79,42.98,42.78,42.78,798659,41.9973495726058,42.1838299750081,41.9875348145846,41.9875348145846,813732.746418159,0.0,1.0
2025-06-03,42.79,42.97,42.78,42.78,643710,41.9973495726058,42.1740152169869,41.9875348145846,41.9875348145846,655859.266842085,0.0,1.0
2025-06-04,43.03,43.22,42.78,42.78,272167,42.232903765114,42.4193841675163,41.9875348145846,41.9875348145846,277303.831039769,0.0,1.0
2025-06-05,43.01,43.16,42.93,43.145,143948,42.2132742490716,42.3604956193892,42.1347561849022,42.3457734823575,146664.84867935,0.0,1.0
2025-06-06,42.68,42.99,42.635,42.99,428141,41.8893872343729,42.1936447330293,41.8452208232776,42.1936447330293,436221.656281613,0.0,1.0
2025-06-09,42.73,42.8898,42.71,42.71,250720,41.9384610244787,42.0953008576571,41.9188315084364,41.9188315084364,255452.044216569,0.0,1.0
2025-06-10,42.83,42.99,42.83,42.89,105294,42.0366086046905,42.1936447330293,42.0366086046905,42.0954971528175,107281.300030869,0.0,1.0
2025-06-11,43.05,43.23,42.975,42.99,71473,42.2525332811563,42.4291989255375,42.1789225959975,42.1936447330293,72821.9685557229,0.0,1.0
2025-06-12,43.28,43.29,43.1315,43.19,487032,42.4782727156433,42.4880874736645,42.3325235590289,42.3899398934528,496224.154430776,0.0,1.0
2025-06-13,43.12,43.16,42.885,43.12,193854,42.3212365873046,42.3604956193892,42.090589773807,42.3212365873046,197512.765553441,0.0,1.0
2025-06-16,43.05,43.12,42.87,42.96,372365,42.2525332811563,42.3212365873046,42.0758676367752,42.1642004589658,379392.950082573,0.0,1.0
2025-06-17,43.15,43.18,42.99,43.08,152979,42.3506808613681,42.3801251354316,42.1936447330293,42.2819775552199,155866.298150154,0.0,1.0
2025-06-18,43.12,43.26,43.1,43.19,113112,42.3212365873046,42.458643199601,42.3016070712622,42.3899398934528,115246.855557692,0.0,1.0
2025-06-20,43.13,43.28,43.0501,43.11,118643,42.3310513453257,42.4782727156433,42.2526314287365,42.3114218292834,120882.246657572,0.0,1.0
2025-06-23,43.25,43.45,43.25,43.35,141581,42.4488284415798,42.6451236020033,42.4488284415798,42.5469760217916,144253.174346786,0.0,1.0
2025-06-24,43.47,43.47,43.2,43.2,130989,42.6647531180457,42.6647531180457,42.399754651474,42.399754651474,133461.26284255,0.0,1.0
2025-06-25,43.0,43.48,43.0,43.4668,149964,42.2034594910505,42.6745678760668,42.2034594910505,42.6616123954789,152794.393582058,0.0,1.0
2025-06-26,43.67,43.69,43.37,43.5,128157,42.8610482784692,42.8806777945115,42.5666055378339,42.6941973921092,130575.812183563,0.0,1.0
2025-06-27,43.35,43.53,43.28,43.35,180807,42.6873270614944,42.8645754783587,42.6183971216027,42.6873270614944,183613.826152872,0.143,1.0
2025-06-30,43.56,43.755,43.28,43.28,222257,42.8941168811694,43.0861359994391,42.6183971216027,42.6183971216027,225707.290974679,0.0,1.0
2025-07-01,43.51,43.68,43.3,43.35,95152,42.8448812098182,43.0122824924123,42.6380913901432,42.6873270614944,96629.1282201356,0.0,1.0
2025-07-02,43.52,43.52,43.3504,43.38,220929,42.8547283440885,42.8547283440885,42.6877209468652,42.7168684643051,224358.675262173,0.0,1.0
2025-07-03,43.29,43.49,43.29,43.3,176120,42.6282442558729,42.8251869412777,42.6282442558729,42.6380913901432,178854.065727786,0.0,1.0
2025-07-07,43.26,43.3334,43.14,43.32,167139,42.5987028530622,42.6709808186058,42.4805372418193,42.6577856586836,169733.645762414,0.0,1.0
2025-07-08,43.2,43.29,43.1,43.1,2182885,42.5396200474408,42.6282442558729,42.4411487047383,42.4411487047383,2216771.844573,0.0,1.0
2025-07-09,43.73,43.73,43.22,43.34,1304995,43.0615181637635,43.0615181637635,42.5593143159812,42.6774799272241,1325253.5856486,0.0,1.0
2025-07-10,43.37,43.72,43.24,43.72,150183,42.7070213300348,43.0516710294933,42.5790085845217,43.0516710294933,152514.422854849,0.0,1.0
2025-07-11,43.13,43.48,43.115,43.48,258894,42.4706901075491,42.8153398070075,42.4559194061437,42.8153398070075,262913.039362533,0.0,1.0
2025-07-14,43.13,43.3,43.04,43.04,143266,42.4706901075491,42.6380913901432,42.3820658991169,42.3820658991169,145490.044177589,0.0,1.0
2025-07-15,43.0,43.25,43.0,43.25,129536,42.3426773620359,42.588855718792,42.3426773620359,42.588855718792,131546.901306578,0.0,1.0
2025-07-16,43.1244,43.21,43.0,43.0238,162832,42.4651757123577,42.549467181711,42.3426773620359,42.3661135415991,165359.78441169,0.0,1.0
2025-07-17,43.05,43.1832,43.05,43.16,114412,42.3919130333871,42.5230768618667,42.3919130333871,42.5002315103598,116188.118146988,0.0,1.0
2025-07-18,43.12,43.24,43.1,43.1,141621,42.4608429732788,42.5790085845217,42.4411487047383,42.4411487047383,143819.507395155,0.0,1.0
2025-07-21,43.23,43.49,43.23,43.49,201328,42.5691614502515,42.8251869412777,42.5691614502515,42.8251869412777,204453.391692276,0.0,1.0
2025-07-22,43.32,43.45,43.32,43.3675,384578,42.6577856586836,42.7857984041968,42.6577856586836,42.7045595464673,390548.142683741,0.0,1.0
2025-07-23,43.24,43.3488,43.23,43.29,194989,42.5790085845217,42.6861454053819,42.5691614502515,42.6282442558729,198015.985817597,0.0,1.0
2025-07-24,43.28,43.3,43.2001,43.23,254617,42.6183971216027,42.6380913901432,42.5397185187835,42.5691614502515,258569.643728206,0.0,1.0
2025-07-25,43.33,43.3694,43.21,43.29,89483,42.6676327929539,42.7064305019786,42.549467181711,42.6282442558729,90872.1233449889,0.0,1.0
2025-07-28,43.28,43.294,43.2,43.26,205715,42.6183971216027,42.632183109581,42.5396200474408,42.5987028530622,208908.494953392,0.0,1.0
2025-07-29,43.49,43.5,43.33,43.33,154018,42.8251869412777,42.835034075548,42.6676327929539,42.6676327929539,156408.956934261,0.0,1.0
2025-07-30,43.19,43.315,43.19,43.23,112094,42.6666480795269,42.7901334004331,42.6666480795269,42.7061633822169,113468.952399921,0.139,1.0
2025-07-31,43.22,43.32,43.205,43.305,219808,42.6962845565444,42.7950728132694,42.6814663180356,42.7802545747606,222504.17943085,0.0,1.0
2025-08-01,43.66,43.67,43.33,43.33,343956,43.1309528861344,43.1408317118069,42.8049516389419,42.8049516389419,348174.986990089,0.0,1.0
2025-08-04,43.71,43.75,43.595,43.63,236765,43.1803470144969,43.2198623171869,43.0667405192631,43.1013164091169,239669.175111667,0.0,1.0
2025-08-05,43.66,43.78,43.55,43.78,142585,43.1309528861344,43.2494987942044,43.0222858037369,43.2494987942044,144333.957017705,0.0,1.0
2025-08-06,43.68,43.7,43.5687,43.5704,97773,43.1507105374794,43.1704681888244,43.0407592077444,43.0424386081088,98972.2900690263,0.0,1.0
2025-08-07,43.66,43.72,43.56,43.56,155884,43.1309528861344,43.1902258401694,43.0321646294094,43.0321646294094,157796.083429168,0.0,1.0
2025-08-08,43.515,43.55,43.4701,43.55,368028,42.9877099138831,43.0222858037369,42.9433539866136,43.0222858037369,372542.255730351,0.0,1.0
2025-08-11,43.425,43.63,43.29,43.5705,231380,42.8988004828306,43.1013164091169,42.7654363362519,43.0425373963655,234218.122346367,0.0,1.0
2025-08-12,43.58,43.64,43.431,43.44,232905,43.0519222807544,43.1111952347894,42.9047277782341,42.9136187213394,235761.828096986,0.0,1.0
2025-08-13,43.79,43.85,43.66,43.85,286299,43.2593776198769,43.3186505739119,43.1309528861344,43.3186505739119,289810.762423902,0.0,1.0
2025-08-14,43.68,43.74,43.6,43.74,162145,43.1507105374794,43.2099834915144,43.0716799320994,43.2099834915144,164133.881268267,0.0,1.0
2025-08-15,43.48,43.73,43.46,43.55,481795,42.9531340240294,43.2001046658419,42.9333763726844,43.0222858037369,487704.729258655,0.0,1.0
2025-08-18,43.54,43.67,43.44,43.52,197623,43.0124069780644,43.1408317118069,42.9136187213394,42.9926493267194,200047.056757092,0.0,1.0
2025-08-19,43.6,43.64,43.4722,43.5,140741,43.0716799320994,43.1111952347894,42.9454285400048,42.9728916753744,142467.338392039,0.0,1.0
2025-08-20,43.66,43.72,43.5,43.57,158891,43.1309528861344,43.1902258401694,42.9728916753744,43.0420434550819,160839.967489569,0.0,1.0
2025-08-21,43.44,43.535,43.43,43.51,182661,42.9136187213394,43.0074675652281,42.9037398956669,42.9827705010469,184901.531877905,0.0,1.0
2025-08-22,43.75,43.81,43.59,43.61,149955,43.2198623171869,43.2791352712219,43.0618011064269,43.0815587577719,151794.357923975,0.0,1.0
2025-08-25,43.72,43.75,43.53,43.53,313062,43.1902258401694,43.2198623171869,43.0025281523919,43.0025281523919,316902.039147715,0.0,1.0
2025-08-26,43.86,43.92,43.625,43.65,273078,43.3285293995844,43.3878023536194,43.0963769962806,43.1210740604619,276427.592765585,0.0,1.0
2025-08-27,44.04,44.04,43.6933,43.92,208592,43.5063482616894,43.5063482616894,43.1638493756238,43.3878023536194,211150.603234823,0.0,1.0
2025-08-28,43.82,43.9,43.62,43.62,157065,43.4243540086076,43.5036316973499,43.2261597867518,43.2261597867518,158496.043456069,0.137,1.0
2025-08-29,43.68,43.812,43.68,43.72,61625,43.2856180533085,43.4164262397334,43.2856180533085,43.3252568976797,62186.474886068,0.0,1.0
2025-09-02,43.7,43.79,43.61,43.65,204374,43.3054374754941,43.3946248753292,43.216250075659,43.2558889200302,206236.083056637,0.0,1.0
2025-09-03,43.77,43.88,43.65,43.65,116060,43.3748054531437,43.4838122751643,43.2558889200302,43.2558889200302,117117.440572447,0.0,1.0
2025-09-04,43.98,43.98,43.809,43.84,208437,43.5829093860922,43.5829093860922,43.4134533264055,43.4441734307932,210336.101676712,0.0,1.0
2025-09-05,44.06,44.22,43.91,43.91,122486,43.6621870748346,43.8207424523192,43.5135414084427,43.5135414084427,123601.988850222,0.0,1.0
2025-09-08,44.35,44.36,44.205,44.36,186559,43.9495686965255,43.9594784076183,43.80587788568,43.9594784076183,188258.767842109,0.0,1.0
2025-09-09,44.21,44.34,44.1099,44.3,133866,43.8108327412264,43.9396589854327,43.7116365331876,43.9000201410615,135085.673786586,0.0,1.0
2025-09-10,44.4,44.4,44.2407,44.26,300481,43.9991172519894,43.9991172519894,43.8412555542813,43.8603812966904,303218.728766582,0.0,1.0
2025-09-11,44.37,44.49,44.355,44.44,249464,43.9693881187111,44.0883046518246,43.9545235520719,44.0387560963606,251736.905005729,0.0,1.0
2025-09-12,44.47,45.6,44.3,45.6,158732,44.068485229639,45.1882825831243,43.9000201410615,45.1882825831243,160178.23175035,0.0,1.0
2025-09-15,44.55,44.61,44.36,44.36,202297,44.1477629183813,44.207221184938,43.9594784076183,43.9594784076183,204140.159189077,0.0,1.0
2025-09-16,44.45,44.6,44.45,44.505,221418,44.0486658074534,44.1973114738453,44.0486658074534,44.1031692184637,223435.373571171,0.0,1.0
2025-09-17,44.44,44.6799,44.4,44.63,191742,44.0387560963606,44.2764900654767,43.9991172519894,44.2270406071236,193488.990955042,0.0,1.0
2025-09-18,44.33,44.51,44.2209,44.35,136409,43.9297492743399,44.1081240740101,43.8216343263176,43.9495686965255,137651.843452067,0.0,1.0
2025-09-19,44.25,44.34,44.235,44.33,239965,43.8504715855976,43.9396589854327,43.8356070189584,43.9297492743399,242151.358150674,0.0,1.0
2025-09-22,44.27,44.3,44.2102,44.24,178694,43.8702910077832,43.9000201410615,43.8110309354483,43.8405618745048,180322.108613242,0.0,1.0
2025-09-23,44.31,44.38,44.24,44.24,152400,43.9099298521543,43.9792978298039,43.8405618745048,43.8405618745048,153788.539921083,0.0,1.0
2025-09-24,44.25,44.3318,44.25,44.25,240591,43.8504715855976,43.9315330223366,43.8504715855976,43.8504715855976,242783.061733289,0.0,1.0
2025-09-25,44.29,44.36,44.18,44.25,148651,43.8901104299688,43.9594784076183,43.7811036079481,43.8504715855976,150005.382203471,0.0,1.0
2025-09-26,44.27,44.305,44.2,44.25,221745,43.8702910077832,43.9049749966079,43.8009230301336,43.8504715855976,223765.352918639,0.0,1.0
2025-09-29,44.19,44.219,44.08,44.08,155452,43.9208305343564,43.9496538899911,43.8115005647076,43.8115005647076,156404.689902813,0.131,1.0
2025-09-30,44.1,44.299,44.0575,44.16,137071,43.8313787410074,44.0291665951902,43.7891376163704,43.8910132699067,137911.041669895,0.0,1.0
2025-10-01,44.32,44.32,44.23,44.24,86374,44.0500386803049,44.0500386803049,43.9605868869559,43.9705259751058,86903.3443485163,0.0,1.0
2025-10-02,44.38,44.405,44.26,44.405,86224,44.1096732092043,44.134520929579,43.9904041514056,44.134520929579,86752.4250712768,0.0,1.0
2025-10-03,44.43,44.43,44.27,44.35,318589,44.1593686499537,44.1593686499537,44.0003432395555,44.0798559447546,320541.477442858,0.0,1.0
2025-10-06,44.3,44.39,44.225,44.38,221085,44.0301605040052,44.1196122973542,43.955617342881,44.1096732092043,222439.922723177,0.0,1.0
2025-10-07,44.38,44.38,44.12,44.2,129741,44.1096732092043,44.1096732092043,43.8512569173072,43.9307696225063,130536.119655462,0.0,1.0
2025-10-08,44.37,44.39,44.29,44.31,265519,44.0997341210544,44.1196122973542,44.0202214158553,44.0400995921551,267146.237155552,0.0,1.0
2025-10-09,44.28,44.33,44.2,44.33,288374,44.0102823277054,44.0599777684548,43.9307696225063,44.0599777684548,290141.304364265,0.0,1.0
2025-10-10,44.32,44.47,44.32,44.41,290412,44.0500386803049,44.1991250025533,44.0500386803049,44.1394904736539,292191.794277691,0.0,1.0
2025-10-13,44.505,44.55,44.4101,44.4101,38101,44.2339118110779,44.2786377077524,44.1395898645354,44.1395898645354,38334.5025473269,0.0,1.0
2025-10-14,44.99,44.99,44.38,44.38,150617,44.7159575863475,44.7159575863475,44.1096732092043,44.1096732092043,151540.058533129,0.0,1.0
2025-10-15,44.61,44.89,44.505,44.89,290512,44.3382722366517,44.6165667048486,44.2339118110779,44.6165667048486,292292.407129184,0.0,1.0
2025-10-16,44.77,44.77,44.51,44.6,296871,44.4972976470499,44.4972976470499,44.2388813551528,44.3283331485018,298690.378355621,0.0,1.0
2025-10-17,44.68,44.82,44.6,44.82,163518,44.4078458537009,44.5469930877994,44.3283331485018,44.5469930877994,164520.122504234,0.0,1.0
2025-10-20,44.75,44.78,44.67,44.7,33150,44.4774194707501,44.5072367351998,44.397906765551,44.4277240300007,33353.1602699113,0.0,1.0
2025-10-21,44.86,44.91,44.75,44.91,244481,44.5867494403989,44.6364448811483,44.4774194707501,44.6364448811483,245979.305458467,0.0,1.0
2025-10-22,44.85,44.85,44.69,44.84,124024,44.576810352249,44.576810352249,44.4177849418508,44.5668712640991,124784.08293561,0.0,1.0
2025-10-23,44.68,44.78,44.65,44.73,209818,44.4078458537009,44.5072367351998,44.3780285892513,44.4575412944504,211103.872745467,0.0,1.0
2025-10-24,44.85,44.86,44.65,44.86,189677,44.576810352249,44.5867494403989,44.3780285892513,44.5867494403989,190839.438326273,0.0,1.0
2025-10-27,44.87,44.87,44.675,44.695,176277,44.5966885285488,44.5966885285488,44.402876309626,44.4227544859258,177357.316226218,0.0,1.0
2025-10-28,44.95,44.95,44.69,44.77,208641,44.6762012337479,44.6762012337479,44.4177849418508,44.4972976470499,209919.659483395,0.0,1.0
2025-10-29,44.49,44.88,44.41,44.82,616485,44.2190031788531,44.6066276166987,44.1394904736539,44.5469930877994,620263.137526281,0.0,1.0
2025-10-30,44.31,44.44,44.28,44.29,339384,44.1742772821786,44.3038790886936,44.1443691729828,44.1543385427147,340426.736218883,0.135,1.0
2025-10-31,44.38,44.45,44.315,44.36,256470,44.2440628703021,44.3138484584256,44.1792619670445,44.2241241308382,257257.988113927,0.0,1.0
2025-11-03,44.33,44.39,44.27,44.36,269923,44.1942160216424,44.254032240034,44.1343998032508,44.2241241308382,270752.321619197,0.0,1.0
2025-11-04,44.36,44.47,44.36,44.41,267029,44.2241241308382,44.3337871978894,44.2241241308382,44.2739709794978,267849.429984301,0.0,1.0
2025-11-05,44.3,44.39,44.24,44.33,365811,44.1643079124466,44.254032240034,44.104491694055,44.1942160216424,366934.931531734,0.0,1.0
2025-11-06,44.48,44.49,44.34,44.39,146764,44.3437565676213,44.3537259373533,44.2041853913743,44.254032240034,147214.923256336,0.0,1.0
2025-11-07,44.43,44.52,44.3811,44.49,207480,44.2939097189617,44.3836340465491,44.2451595009726,44.3537259373533,208117.469387755,0.0,1.0
2025-11-10,44.43,44.465,44.36,44.36,114081,44.2939097189617,44.3288025130235,44.2241241308382,44.2241241308382,114431.506772819,0.0,1.0
2025-11-11,44.53,44.5551,44.38,44.49,116498,44.393603416281,44.4186265343081,44.2440628703021,44.3537259373533,116855.9328549,0.0,1.0
2025-11-12,44.48,44.5397,44.38,44.5174,237673,44.3437565676213,44.403273704921,44.2440628703021,44.3810420104188,238403.235501234,0.0,1.0
2025-11-13,44.37,44.455,44.34,44.34,382448,44.2340935005701,44.3188331432915,44.2041853913743,44.2041853913743,383623.047678852,0.0,1.0
2025-11-14,44.39,44.5425,44.31,44.41,221060,44.254032240034,44.4060651284459,44.1742772821786,44.2739709794978,221739.193092622,0.0,1.0
2025-11-17,44.34,44.4,44.34,44.39,177936,44.2041853913743,44.2640016097659,44.2041853913743,44.254032240034,178482.697286387,0.0,1.0
2025-11-18,44.385,44.4591,44.32,44.341,243490,44.249047555168,44.3229205848816,44.1842466519105,44.2051823283475,244238.10787172,0.0,1.0
2025-11-19,44.4,44.93,44.35,44.52,391351,44.2640016097659,44.7923782055582,44.2141547611063,44.3836340465491,392553.401592285,0.0,1.0
2025-11-20,44.41,44.51,44.36,44.46,478169,44.2739709794978,44.3736646768171,44.2241241308382,44.3238178281575,479638.144494282,0.0,1.0
2025-11-21,44.42,44.59,44.42,44.51,200362,44.2839403492298,44.4534196346726,44.2839403492298,44.3736646768171,200977.599775734,0.0,1.0
2025-11-24,44.54,44.65,44.53,44.65,188769,44.4035727860129,44.5132358530641,44.393603416281,44.5132358530641,189348.98100471,0.0,1.0
2025-11-25,44.67,44.74,44.59,44.6498,243793,44.533174592528,44.6029601806515,44.4534196346726,44.5130364656695,244542.038820363,0.0,1.0
2025-11-26,44.59,44.62,44.4621,44.48,178283,44.59,44.62,44.4621,44.48,178283,0.137,1.0