date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2020-09-14,49.97,49.97,49.97,49.97,1,43.2218990870616,43.2218990870616,43.2218990870616,43.2218990870616,1.15612689528856,0.0,1.0
2020-09-15,49.975,49.9798,49.955,49.955,302,43.2262238718411,43.2303756652295,43.2089247327228,43.2089247327228,349.150322377146,0.0,1.0
2020-09-16,49.9629,49.99,49.9629,49.99,301,43.2157578926746,43.2391982261799,43.2157578926746,43.2391982261799,347.994195481857,0.0,1.0
2020-09-17,50.005,50.05,49.9901,50.015,1806003,43.2521725805186,43.2910956435347,43.2392847218754,43.2608221500777,2087968.64127183,0.0,1.0
2020-09-18,49.9502,50.01,49.94,49.99,34228,43.2047729393345,43.2564973652982,43.1959503783841,43.2391982261799,39571.9113719368,0.0,1.0
2020-09-21,49.945,50.06,49.92,50.02,14102,43.2002751631637,43.2997452130939,43.1786512392658,43.2651469348573,16303.7014773593,0.0,1.0
2020-09-22,50.005,50.04,49.96,50.02,11847,43.2521725805186,43.2824460739756,43.2132495175024,43.2651469348573,13696.6353284836,0.0,1.0
2020-09-23,49.9,50.04,49.9,49.95,22158,43.1613521001475,43.2824460739756,43.1613521001475,43.2045999479433,25617.459745804,0.0,1.0
2020-09-24,49.943,50.01,49.85,49.93,17388,43.1985452492519,43.2564973652982,43.1181042523518,43.187300808825,20102.7344552775,0.0,1.0
2020-09-25,49.9251,50.01,49.9,49.92,76962,43.183062519741,43.2564973652982,43.1613521001475,43.1786512392658,88977.8381151982,0.0,1.0
2020-09-28,49.92,49.97,49.87,49.96,11008,43.1786512392658,43.2218990870616,43.1354033914701,43.2132495175024,12726.6448633365,0.0,1.0
2020-09-29,49.93,49.98,49.91,49.98,5117,43.187300808825,43.2305486566207,43.1700016697067,43.2305486566207,5915.90132319157,0.0,1.0
2020-09-30,49.838,49.911,49.77,49.88,32231,43.1077247688808,43.1708666266626,43.0489076958786,43.1440529610292,37263.1259620456,0.0,1.0
2020-10-01,49.88,49.93,49.865,49.89,12361,43.1573732981503,43.2006344983289,43.1443949380968,43.166025538186,14286.4737327845,0.0154,1.0
2020-10-02,49.865,49.91,49.8226,49.9,21240,43.1443949380968,43.1833300182575,43.1077094403453,43.1746777782218,24548.5561106984,0.0,1.0
2020-10-05,49.74,50.21,49.73,49.78,17400,43.0362419376503,43.4428972193289,43.0275896976146,43.0708508977932,20110.399073736,0.0,1.0
2020-10-06,49.79,50.3,49.73,49.76,26428,43.0795031378289,43.5207673796504,43.0275896976146,43.0535464177217,30544.6911908445,0.0,1.0
2020-10-07,49.7359,49.89,49.655,49.8,8124,43.0326945192357,43.166025538186,42.9626978973467,43.0881553778646,9389.47598132362,0.0,1.0
2020-10-08,49.76,49.8499,49.7351,49.8499,10183,43.0535464177217,43.1313300556428,43.0320023400328,43.1313300556428,11769.2065383824,0.0,1.0
2020-10-09,49.75,49.84,49.67,49.67,7714,43.044894177686,43.1227643380075,42.9756762574003,42.9756762574003,8915.61025602295,0.0,1.0
2020-10-12,49.84,49.85,49.7676,49.84,10946,43.1227643380075,43.1314165780432,43.0601221201489,43.1227643380075,12651.0590954663,0.0,1.0
2020-10-13,49.88,49.89,49.8678,49.89,11477,43.1573732981503,43.166025538186,43.1468175653068,43.166025538186,13264.7729982338,0.0,1.0
2020-10-14,49.875,49.93,49.85,49.9092,7654,43.1530471781325,43.2006344983289,43.1314165780432,43.1826378390546,8846.2640523204,0.0,1.0
2020-10-15,49.88,49.94,49.88,49.92,25056,43.1573732981503,43.2092867383646,43.1573732981503,43.1919822582932,28958.9746661798,0.0,1.0
2020-10-16,49.91,49.98,49.8483,49.925,6194,43.1833300182575,43.2438956985075,43.1299456972371,43.196308378311,7158.83976222532,0.0,1.0
2020-10-19,49.865,49.9,49.84,49.86,5626,43.1443949380968,43.1746777782218,43.1227643380075,43.1400688180789,6502.36236717462,0.0,1.0
2020-10-20,49.75,49.81,49.71,49.79,18476,43.044894177686,43.0968076179003,43.0102852175432,43.0795031378289,21354.0076601348,0.0,1.0
2020-10-21,49.7375,49.78,49.71,49.74,23943,43.0340788776414,43.0708508977932,43.0102852175432,43.0362419376503,27672.6025874977,0.0,1.0
2020-10-22,49.67,49.74,49.62,49.7,12777,42.9756762574003,43.0362419376503,42.9324150572217,43.0016329775074,14767.2740784554,0.0,1.0
2020-10-23,49.6991,49.72,49.665,49.6876,8105,43.0008542759042,43.0189374575789,42.9713501373824,42.9909041998632,9367.51635015116,0.0,1.0
2020-10-26,49.773,49.826,49.7621,49.78,37065,43.0647943297682,43.1106512019575,43.0553633881292,43.0708508977932,42838.6173372427,0.0,1.0
2020-10-27,49.87,49.88,49.83,49.85,4019,43.1487210581146,43.1573732981503,43.1141120979717,43.1314165780432,4645.03987800833,0.0,1.0
2020-10-28,49.8251,49.91,49.8,49.91,15928,43.1098725003542,43.1833300182575,43.0881553778646,43.1833300182575,18409.1055429004,0.0,1.0
2020-10-29,49.6856,49.84,49.61,49.84,25452,42.989173751856,43.1227643380075,42.923762817186,43.1227643380075,29416.6596106166,0.0,1.0
2020-10-30,49.6434,49.7699,49.6157,49.7699,32069,42.9526612989053,43.0621121353571,42.9286945940064,43.0621121353571,37064.3901089448,0.0,1.0
2020-11-02,49.6064,49.71,49.59,49.59,17957,42.9476429996846,43.0373365838747,42.9334444014151,42.9334444014151,20741.1178491574,0.0312,1.0
2020-11-03,49.5833,49.68,49.52,49.52,18119,42.9276437545611,43.0113635382598,42.8728406283137,42.8728406283137,20928.2349116714,0.0,1.0
2020-11-04,49.92,50.06,49.84,50.0176,13738,43.2191479031789,43.3403554493817,43.1498864482059,43.303646878246,15867.9889186237,0.0,1.0
2020-11-05,50.0226,50.062,49.9,50.0217,8686,43.3079757191818,43.3420869857561,43.2018325394356,43.3071965278134,10032.7086728174,0.0,1.0
2020-11-06,49.98,50.06,49.88,50.05,13363,43.2710939944087,43.3403554493817,43.1845171756924,43.3316977675101,15434.8475702117,0.0,1.0
2020-11-09,49.75,52.7,49.68,49.6896,25245,43.0719673113612,45.6259834634922,43.0113635382598,43.0196749128565,29159.0755750949,0.0,1.0
2020-11-10,49.65,49.7,49.6,49.665,12868,42.9853904926449,43.028678902003,42.9421020832867,42.9983770154523,14863.1009903078,0.0,1.0
2020-11-11,49.66,49.68,49.571,49.5801,11238,42.9940481745165,43.0113635382598,42.916994805859,42.9248732963622,12980.3799292104,0.0,1.0
2020-11-12,49.815,49.85,49.73,49.74,20366,43.1282422435268,43.1585441300775,43.0546519476179,43.0633096294896,23523.6178713561,0.0,1.0
2020-11-13,49.7658,49.82,49.7391,49.77,25634,43.0856464487184,43.1325710844626,43.0625304381211,43.0892826751044,29608.3875338476,0.0,1.0
2020-11-16,49.78,49.84,49.765,49.8,5879,43.0979403569761,43.1498864482059,43.0849538341686,43.1152557207193,6790.50129950418,0.0,1.0
2020-11-17,49.89,49.92,49.83,49.91,8546,43.193174857564,43.2191479031789,43.1412287663342,43.2104902213073,9871.00256941024,0.0,1.0
2020-11-18,49.92,49.97,49.87,49.97,16616,43.2191479031789,43.2624363125371,43.1758594938207,43.2624363125371,19192.2043872362,0.0,1.0
2020-11-19,50.048,50.081,50.0,50.03,19089,43.3299662311358,43.3585365813122,43.2884093581519,43.3143824037668,22048.6271995638,0.0,1.0
2020-11-20,50.07,50.13,49.98,50.08,7644,43.3490131312534,43.4009592224831,43.2710939944087,43.357670813125,8829.15324602993,0.0,1.0
2020-11-23,50.0881,50.1,49.98,50.04,9177,43.364683535441,43.3749861768682,43.2710939944087,43.3230400856385,10599.8350783381,0.0,1.0
2020-11-24,49.9905,50.06,49.94,49.94,9784,43.2801845603739,43.3403554493817,43.2364632669222,43.2364632669222,11300.9465409677,0.0,1.0
2020-11-25,50.0,50.07,49.9859,50.02,5754,43.2884093581519,43.3490131312534,43.2762020267129,43.3057247218952,6646.12085003353,0.0,1.0
2020-11-27,50.07,50.07,49.9676,50.047,18530,43.3490131312534,43.3490131312534,43.2603584688879,43.3291004629486,21402.957829531,0.0,1.0
2020-11-30,50.12,50.14,50.0521,50.08,21736,43.3923015406115,43.4096169043548,43.3335158807031,43.357670813125,25106.0275975545,0.0,1.0
2020-12-01,49.955,50.05,49.92,50.01,9632,43.2793101345049,43.3616148980476,43.2489873268839,43.3269602607665,11117.7040138721,0.03449,1.0
2020-12-02,49.9041,49.96,49.86,49.86,84281,43.2352121085646,43.283641964165,43.1970053709621,43.1970053709621,97281.06436806,0.0,1.0
2020-12-03,50.0081,50.03,49.9463,50.02,72580,43.3253141654956,43.344287579407,43.2717727508962,43.3356239200867,83775.2239749623,0.0,1.0
2020-12-04,49.88,49.89,49.63,49.85,28935,43.2143326896027,43.222996348923,42.9977412065955,43.1883417116418,33398.1276621044,0.0,1.0
2020-12-07,49.918,50.0,49.87,49.88,29469,43.2472545950198,43.3182966014462,43.2056690302824,43.2143326896027,34014.495388787,0.0,1.0
2020-12-08,49.945,50.05,49.9,50.0003,75853,43.2706464751846,43.3616148980476,43.2316600082433,43.3185565112258,87553.0733559219,0.0,1.0
2020-12-09,49.87,49.939,49.81,49.91,17048,43.2056690302824,43.2654482795924,43.1536870743607,43.2403236675636,19677.5973866789,0.0,1.0
2020-12-10,49.975,50.011,49.87,49.97,12621,43.2966374531454,43.3278266266985,43.2056690302824,43.2923056234853,14567.7473379443,0.0,1.0
2020-12-11,50.0111,50.08,49.96,50.06,18032,43.3279132632917,43.3876058760085,43.283641964165,43.3702785573679,20813.3761189931,0.0,1.0
2020-12-14,50.04,50.07,49.9386,49.9386,9152,43.3529512387273,43.3789422166882,43.2651017332196,43.2651017332196,10563.6656078652,0.0,1.0
2020-12-15,49.97,50.06,49.92,50.02,25120,43.2923056234853,43.3702785573679,43.2489873268839,43.3356239200867,28994.6765810286,0.0,1.0
2020-12-16,49.9801,50.05,49.91,49.95,17579,43.3010559193988,43.3616148980476,43.2403236675636,43.2749783048447,20290.5023733241,0.0,1.0
2020-12-17,49.9623,50.11,49.91,50.11,17754,43.2856346058087,43.4135968539693,43.2403236675636,43.4135968539693,20492.4955421808,0.0,1.0
2020-12-18,49.955,50.06,49.93,50.01,12532,43.2793101345049,43.3702785573679,43.2576509862041,43.3269602607665,14465.0193834972,0.0,1.0
2020-12-21,50.006,50.04,49.95,49.95,7853,43.3234947970383,43.3529512387273,43.2749783048447,43.2749783048447,9064.29917160897,0.0,1.0
2020-12-22,50.045,50.09,50.0144,50.0144,10175,43.3572830683875,43.3962695353288,43.3307722708674,43.3307722708674,11744.4599606674,0.0,1.0
2020-12-23,49.99,50.03,49.92,49.99,6282,43.3096329421259,43.344287579407,43.2489873268839,43.3096329421259,7250.9776386155,0.0,1.0
2020-12-24,50.035,50.09,50.0111,50.02,8387,43.3486194090672,43.3962695353288,43.3279132632917,43.3356239200867,9680.66689829165,0.0,1.0
2020-12-28,50.065,50.11,49.92,49.92,11869,43.374610387028,43.4135968539693,43.2489873268839,43.2489873268839,13699.7538352002,0.0,1.0
2020-12-29,50.0398,50.08,50.017,50.049,14495,43.3849721235751,43.4198258975584,43.3652043114652,43.3929486091633,16718.3903895114,0.03716,1.0
2020-12-30,50.075,50.12,50.03,50.07,4248,43.4154908510431,43.454506269681,43.3764754324051,43.4111558045277,4899.6014056326,0.0,1.0
2020-12-31,50.0498,50.23,50.03,50.11,14804,43.3936422166058,43.5498772930183,43.3764754324051,43.4458361766504,17074.7879493844,0.0,1.0
2021-01-04,50.08,50.11,49.98,50.05,34583,43.4198258975584,43.4458361766504,43.3331249672517,43.3938156184664,39887.6919517402,0.0,1.0
2021-01-05,49.98,50.0,49.917,49.935,8490,43.3331249672517,43.3504651533131,43.2785033811586,43.2941095486138,9792.28247029681,0.0,1.0
2021-01-06,49.7302,49.79,49.64,49.6558,29437,43.1165460433458,43.1683931996692,43.0383418042092,43.0520405511977,33952.3461811693,0.0,1.0
2021-01-07,49.68,52.2,49.58,49.73,16233,43.0730221763319,45.2578856200589,42.9863212460252,43.1163726414852,18722.9824900268,0.0,1.0
2021-01-08,49.6212,49.73,49.53,49.53,15661,43.0220420293116,43.1163726414852,42.9429707808719,42.9429707808719,18063.2433177053,0.0,1.0
2021-01-11,49.6148,49.66,49.49,49.49,13268,43.016493169772,43.0556819902705,42.9082904087493,42.9082904087493,15303.1806614721,0.0,1.0
2021-01-12,49.56,49.63,49.47,49.57,12196,42.9689810599639,43.0296717111786,42.890950222688,42.9776511529946,14066.7464084499,0.0,1.0
2021-01-13,49.685,49.76,49.63,49.69,9856,43.0773572228472,43.1423829205772,43.0296717111786,43.0816922693625,11367.8134307709,0.0,1.0
2021-01-14,49.6399,49.77,49.6,49.74,29203,43.0382551032789,43.1510530136078,43.0036614320866,43.1250427345159,33682.4528834014,0.0,1.0
2021-01-15,49.695,49.78,49.62,49.76,13472,43.0860273158779,43.1597231066385,43.0210016181479,43.1423829205772,15538.4722543979,0.0,1.0
2021-01-19,49.73,50.79,49.58,49.76,49741,43.1163726414852,44.0354025027354,42.9863212460252,43.1423829205772,57370.7800182607,0.0,1.0
2021-01-20,49.815,49.82,49.6118,49.79,27117,43.1900684322458,43.1944034787612,43.0138921418628,43.1683931996692,31276.4810067183,0.0,1.0
2021-01-21,49.685,49.77,49.61,49.67,17839,43.0773572228472,43.1510530136078,43.0123315251172,43.0643520833012,20575.3270892373,0.0,1.0
2021-01-22,49.7388,49.82,49.67,49.82,13585,43.1240023233522,43.1944034787612,43.0643520833012,43.1944034787612,15668.8053426363,0.0,1.0
2021-01-25,49.78,49.87,49.6739,49.8,13244,43.1597231066385,43.2377539439145,43.0677334195832,43.1770632926998,15275.4992975984,0.0,1.0
2021-01-26,49.855,49.89,49.72,49.87,21773,43.2247488043685,43.2550941299758,43.1077025484545,43.2377539439145,25112.7639841899,0.0,1.0
2021-01-27,49.835,49.91,49.78,49.78,22065,43.2074086183071,43.2724343160371,43.1597231066385,43.1597231066385,25449.5539113191,0.0,1.0
2021-01-28,49.8084,49.87,49.68,49.78,36804,43.1843461708456,43.2377539439145,43.0730221763319,43.1597231066385,42449.3715002124,0.0,1.0
2021-01-29,49.6792,49.8,49.6,49.7241,14735,43.0723285688894,43.1770632926998,43.0036614320866,43.1112572865971,16995.2040282478,0.0,1.0
2021-02-01,49.675,49.78,49.56,49.6,38198,43.0973938078411,43.1884904630967,42.9976212806563,43.0323247683728,44027.8513930644,0.03311,1.0
2021-02-02,49.6583,49.76,49.54,49.72,18295,43.0829051017195,43.1711387192385,42.9802695367981,43.1364352315221,21087.2176877353,0.0,1.0
2021-02-03,49.565,49.67,49.49,49.66,19459,43.0019592166209,43.0930558718765,42.9368901771526,43.0843799999474,22428.8695810681,0.0,1.0
2021-02-04,49.605,49.66,49.47,49.61,33439,43.0366627043373,43.0843799999474,42.9195384332944,43.0410006403019,38542.5237638798,0.0,1.0
2021-02-05,49.463,49.64,49.45,49.575,19067,42.913465322944,43.0670282560892,42.9021866894362,43.01063508855,21977.0417956846,0.0,1.0
2021-02-08,49.5478,49.64,49.48,49.59,34470,42.9870367169028,43.0670282560892,42.9282143052235,43.0236488964437,39730.8769443146,0.0,1.0
2021-02-09,49.51,49.69,49.5,49.66,25942,42.9542419210108,43.1104076157347,42.9455660490817,43.0843799999474,29901.3173684192,0.0,1.0
2021-02-10,49.605,49.68,49.5,49.619,24391,43.0366627043373,43.1017317438056,42.9455660490817,43.0488089250381,28113.6007992103,0.0,1.0
2021-02-11,49.638,49.77,49.57,49.75,16480,43.0652930817034,43.1798145911676,43.0062971525854,43.1624628473094,18995.2089365333,0.0,1.0
2021-02-12,49.47,49.56,49.38,49.47,34538,42.9195384332944,42.9976212806563,42.8414555859324,42.9195384332944,39809.2552336158,0.0,1.0
2021-02-16,49.2451,49.42,49.15,49.38,32032,42.7244180736087,42.8761590736488,42.6419105315629,42.8414555859324,36920.7847484853,0.0,1.0
2021-02-17,49.32,49.51,49.32,49.47,19040,42.7894003543578,42.9542419210108,42.7894003543578,42.9195384332944,21945.9210043443,0.0,1.0
2021-02-18,49.33,49.5,49.22,49.22,45445,42.7980762262869,42.9455660490817,42.7026416350667,42.7026416350667,52380.9023131528,0.0,1.0
2021-02-19,49.21,49.405,49.15,49.27,312044,42.6939657631376,42.8631452657552,42.6419105315629,42.7460209947122,359668.748628132,0.0,1.0
2021-02-22,49.125,49.31,49.01,49.09,96963,42.6202208517402,42.7807244824287,42.5204483245554,42.5898552999883,111761.677434046,0.0,1.0
2021-02-23,49.01,49.13,48.92,48.94,395525,42.5204483245554,42.6245587877047,42.4423654771935,42.4597172210517,455890.777586308,0.0,1.0
2021-02-24,48.9852,49.02,48.8434,48.845,24475,42.4989321621712,42.5291241964845,42.3759082982165,42.3772964377252,28210.4210389353,0.0,1.0
2021-02-25,48.57,48.79,48.54,48.78,34628,42.1387099596747,42.3295791421151,42.1126823438874,42.320903270186,39912.9912047498,0.0,1.0
2021-02-26,48.78,48.84,48.6197,48.71,38360,42.320903270186,42.3729585017606,42.1818290431624,42.2601721666822,44214.5761411055,0.0,1.0
2021-03-01,48.85,48.88,48.71,48.75,12826,42.406690291821,42.4327332950708,42.2851562766551,42.3198802809882,14774.7936867604,0.02888,1.0
2021-03-02,48.88,48.95,48.7585,48.95,39026,42.4327332950708,42.4935003026538,42.327259131909,42.4935003026538,44955.6446608071,0.0,1.0
2021-03-03,48.7599,48.83,48.71,48.81,15762,42.3284744720606,42.3893282896544,42.2851562766551,42.3719662874879,18156.8921012566,0.0,1.0
2021-03-04,48.52,48.81,48.52,48.8,30499,42.1202172560727,42.3719662874879,42.1202172560727,42.3632852864046,35133.0448037195,0.0,1.0
2021-03-05,48.5,48.6,48.365,48.46,34299,42.1028552539062,42.189665264739,41.9856617392819,42.0681312495731,39510.4201358331,0.0,1.0
2021-03-08,48.37,48.49,48.32,48.3501,23430,41.9900022398235,42.0941742528229,41.9465972344071,41.9727270476678,26989.9747451112,0.0,1.0
2021-03-09,48.47,48.55,48.3401,48.3401,25358,42.0768122506563,42.1462602593226,41.9640460465845,41.9640460465845,29210.9167557205,0.0,1.0
2021-03-10,48.5845,48.6,48.4,48.4,21133,42.1762097130599,42.189665264739,42.0160452430734,42.0160452430734,24343.9665509362,0.0,1.0
2021-03-11,48.6,48.6,48.4,48.485,24233,42.189665264739,42.189665264739,42.0160452430734,42.0898337522813,27914.9832692394,0.0,1.0
2021-03-12,48.35,48.36,48.265,48.265,14541,41.972640237657,41.9813212387403,41.8988517284491,41.8988517284491,16750.3722905959,0.0,1.0
2021-03-15,48.37,48.41,48.27,48.3599,13399,41.9900022398235,42.0247262441567,41.9031922289907,41.9812344287294,15434.8558092081,0.0,1.0
2021-03-16,48.325,48.41,48.19,48.19,12685,41.9509377349488,42.0247262441567,41.8337442203245,41.8337442203245,14612.3700231214,0.0,1.0
2021-03-17,48.33,48.34,48.18,48.18,37316,41.9552782354904,41.9639592365737,41.8250632192412,41.8250632192412,42985.825761356,0.0,1.0
2021-03-18,48.1929,48.2092,48.04,48.2,55019,41.8362617106387,41.8504117424044,41.7035292040753,41.8424252214078,63378.6351046211,0.0,1.0
2021-03-19,48.19,48.26,48.04,48.04,23385,41.8337442203245,41.8945112279075,41.7035292040753,41.7035292040753,26938.137405652,0.0,1.0
2021-03-22,48.27,48.3582,48.11,48.225,13820,41.9031922289907,41.9797586585453,41.7642962116583,41.864127724116,15919.8229183712,0.0,1.0
2021-03-23,48.41,48.465,48.2351,48.32,23730,42.0247262441567,42.0724717501147,41.8728955352101,41.9465972344071,27335.5570081728,0.0,1.0
2021-03-24,48.4415,48.46,48.27,48.27,15202,42.052071397569,42.0681312495731,41.9031922289907,41.9031922289907,17511.8052102083,0.0,1.0
2021-03-25,48.4519,48.54,48.42,48.54,17888,42.0610996386956,42.1375792582393,42.0334072452399,42.1375792582393,20605.9184054865,0.0,1.0
2021-03-26,48.345,48.4675,48.22,48.2984,14547,41.9682997371153,42.0746420003855,41.8597872235744,41.9278462720673,16757.2839358571,0.0,1.0
2021-03-29,48.275,48.335,48.26,48.335,17338,41.9075327295324,41.9596187360321,41.8945112279075,41.9596187360321,19972.3509232069,0.0,1.0
2021-03-30,48.24,48.3183,48.084,48.25,27143,41.8771492257409,41.945121464223,41.7417256088417,41.8858302268242,31267.131220937,0.0,1.0
2021-03-31,48.25,48.36,48.2,48.275,20193,41.8858302268242,41.9813212387403,41.8424252214078,41.9075327295324,23261.1421266765,0.0,1.0
2021-04-01,48.36,48.449,48.28,48.39,11832,42.014447938874,42.0917698136995,41.9449451300422,42.040511492186,13619.0179347941,0.03816,1.0
2021-04-05,48.2951,48.4,48.17,48.1983,33648,41.9580637852092,42.04919934329,41.8493787678983,41.8739653865226,38729.9455265342,0.0,1.0
2021-04-06,48.4735,48.5,48.31,48.47,13838,42.1130550489043,42.1360778543298,41.9710086833541,42.1100143010179,15927.9893662678,0.0,1.0
2021-04-07,48.44,48.55,48.41,48.4601,32285,42.0839507477059,42.1795171098498,42.057887194394,42.1014133284249,37161.0880683594,0.0,1.0
2021-04-08,48.51,48.59,48.49,48.525,13853,42.1447657054338,42.2142685142657,42.1273900032259,42.1577974820898,15945.2548555361,0.0,1.0
2021-04-09,48.46,48.5287,48.38,48.5,24235,42.1013264499139,42.1610119869983,42.031823641082,42.1360778543298,27895.2754943996,0.0,1.0
2021-04-12,48.46,48.5,48.3638,48.3638,14355,42.1013264499139,42.1360778543298,42.0177493222936,42.0177493222936,16523.0732297135,0.0,1.0
2021-04-13,48.52,48.58,48.45,48.45,9489,42.1534535565378,42.2055806631617,42.0926385988099,42.0926385988099,10922.1485110938,0.0,1.0
2021-04-14,48.5117,48.59,48.45,48.59,13242,42.1462426401215,42.2142685142657,42.0926385988099,42.2142685142657,15241.9739260095,0.0,1.0
2021-04-15,48.72,48.81,48.6357,48.71,33241,42.3272105786175,42.4054012385534,42.2539719938109,42.3185227275135,38261.4752510558,0.0,1.0
2021-04-16,48.61,48.7,48.53,48.64,13873,42.2316442164737,42.3098348764096,42.1621414076418,42.2577077697856,15968.2755078938,0.0,1.0
2021-04-19,48.66,48.66,48.49,48.65,29091,42.2750834719936,42.2750834719936,42.1273900032259,42.2663956208896,33484.6898868404,0.0,1.0
2021-04-20,48.665,48.71,48.51,48.7,22913,42.2794273975456,42.3185227275135,42.1447657054338,42.3098348764096,26373.610373558,0.0,1.0
2021-04-21,48.7002,48.74,48.66,48.74,25570,42.3100086334316,42.3445862808255,42.2750834719936,42.3445862808255,29431.9040392737,0.0,1.0
2021-04-22,48.7453,48.77,48.69,48.77,12834,42.3491908419106,42.3706498341375,42.3011470253056,42.3706498341375,14772.3526179131,0.0,1.0
2021-04-23,48.72,48.74,48.7,48.7,15250,42.3272105786175,42.3445862808255,42.3098348764096,42.3098348764096,17553.2474227189,0.0,1.0
2021-04-26,48.69,48.79,48.69,48.69,28003,42.3011470253056,42.3880255363454,42.3011470253056,42.3011470253056,32232.3663985835,0.0,1.0
2021-04-27,48.605,48.7,48.57,48.675,15349,42.2273002909217,42.3098348764096,42.1968928120577,42.2881152486496,17667.1996518894,0.0,1.0
2021-04-28,48.59,48.62,48.55,48.56,28299,42.2142685142657,42.2403320675777,42.1795171098498,42.1882049609538,32573.072053477,0.0,1.0
2021-04-29,48.56,48.579,48.4701,48.5,17022,42.1882049609538,42.2047118780513,42.1101011795289,42.1360778543298,19592.877221608,0.0,1.0
2021-04-30,48.63,48.66,48.5783,48.585,27376,42.2490199186817,42.2750834719936,42.2041037284741,42.2099245887137,31510.6689471707,0.0,1.0
2021-05-03,48.59,48.6784,48.4884,48.4884,30057,42.2468479559057,42.3237078315859,42.1585112662098,42.1585112662098,34569.907594629,0.0375,1.0
2021-05-04,48.616,48.7099,48.61,48.7099,18299,42.269453801694,42.351095683214,42.2642370680505,42.351095683214,21046.5029468715,0.0,1.0
2021-05-05,48.7,48.7,48.64,48.69,17842,42.3424880727023,42.3424880727023,42.2903207362678,42.3337935166299,20520.8866920641,0.0,1.0
2021-05-06,48.7256,48.749,48.695,48.72,9992,42.3647461362477,42.3850913974572,42.3381407946661,42.3598771848472,11492.2486171452,0.0,1.0
2021-05-07,48.7191,48.7878,48.715,48.784,12296,42.3590946748007,42.4188262750182,42.355529906811,42.4155223437107,14142.1826457583,0.0,1.0
2021-05-10,48.6578,48.72,48.63,48.68,21301,42.3057970460767,42.3598771848472,42.2816261801954,42.3250989605575,24499.2381699169,0.0,1.0
2021-05-11,48.5768,48.63,48.53,48.63,26328,42.2353711418901,42.2816261801954,42.1946806194711,42.2816261801954,30281.0169727981,0.0,1.0
2021-05-12,48.4248,48.47,48.4,48.45,21366,42.1032138895892,42.1425132830366,42.0816513905296,42.1251241708917,24573.9975934672,0.0,1.0
2021-05-13,48.455,48.4699,48.4054,48.4054,15412,42.129471448928,42.1424263374759,42.0863464508087,42.0863464508087,17726.0343962612,0.0,1.0
2021-05-14,48.4902,48.529,48.44,48.495,35906,42.1600762863029,42.1938111638639,42.1164296148193,42.1642496732176,41297.1055691768,0.0,1.0
2021-05-17,48.49,48.528,48.45,48.45,17340,42.1599023951814,42.1929417082566,42.1251241708917,42.1251241708917,19943.5139132604,0.0,1.0
2021-05-18,48.485,48.51,48.4472,48.4472,22833,42.1555551171452,42.1772915073263,42.1226896951915,42.1226896951915,26261.2602757482,0.0,1.0
2021-05-19,48.4153,48.54,48.4153,48.54,23501,42.0949540613204,42.2033751755435,42.0949540613204,42.2033751755435,27029.5571208496,0.0,1.0
2021-05-20,48.545,48.55,48.47,48.47,11366,42.2077224535798,42.212069731616,42.1425132830366,42.1425132830366,13072.5478165004,0.0,1.0
2021-05-21,48.5807,48.68,48.56,48.68,28829,42.2387620187583,42.3250989605575,42.2207642876884,42.3250989605575,33157.5295620175,0.0,1.0
2021-05-24,48.59,48.7,48.58,48.625,302944,42.2468479559057,42.3424880727023,42.2381533998332,42.2772789021591,348429.520123342,0.0,1.0
2021-05-25,48.71,48.74,48.63,48.63,62736,42.3511826287748,42.377266296992,42.2816261801954,42.2816261801954,72155.4953207786,0.0,1.0
2021-05-26,48.735,48.82,48.68,48.8,21658,42.3729190189558,42.4468227455714,42.3250989605575,42.4294336334266,24909.8399269546,0.0,1.0
2021-05-27,48.6671,48.69,48.64,48.6705,13374,42.313882983224,42.3337935166299,42.2903207362678,42.3168391322887,15382.0389317154,0.0,1.0
2021-05-28,48.67,48.72,48.665,48.6942,15655,42.3164044044851,42.3598771848472,42.3120571264488,42.3374452301803,18005.5196258415,0.0,1.0
2021-06-01,48.585,48.6198,48.545,48.57,11319,42.2736271886087,42.3039065387407,42.2388233378823,42.2605757445863,13008.9053524176,0.0358,1.0
2021-06-02,48.64,48.77,48.64,48.7027,56265,42.3214824833576,42.4345949982186,42.3214824833576,42.3760375193713,64665.2583844667,0.0,1.0
2021-06-03,48.6,48.69,48.54,48.69,12145,42.2866786326312,42.3649872967657,42.2344728565415,42.3649872967657,13958.2255945854,0.0,1.0
2021-06-04,48.74,49.01,48.65,48.65,19002,42.4084921101737,42.6434181025772,42.3301834460392,42.3301834460392,21838.9627623147,0.0,1.0
2021-06-07,48.76,48.805,48.7,48.8,20239,42.4258940355369,42.4650483676042,42.3736882594473,42.4606978862634,23260.6445293384,0.0,1.0
2021-06-08,48.79,48.94,48.79,48.94,23456,42.4519969235818,42.5825113638059,42.4519969235818,42.5825113638059,26957.936562091,0.0,1.0
2021-06-09,48.88,49.0088,48.87,49.005,23086,42.5303055877163,42.6423739870554,42.5216046250347,42.6390676212364,26532.6962599093,0.0,1.0
2021-06-10,48.997,49.01,48.88,48.93,13216,42.6321068510911,42.6434181025772,42.5303055877163,42.5738104011243,15189.1238746843,0.0,1.0
2021-06-11,48.97,49.0815,48.96,49.0815,19847,42.6086142518508,42.7056299857507,42.5999132891692,42.7056299857507,22810.1196686485,0.0,1.0
2021-06-14,48.915,49.0499,48.89,48.987,11306,42.5607589571019,42.6781349436768,42.5390065503979,42.6234058884095,12993.9644769356,0.0,1.0
2021-06-15,48.8753,48.94,48.87,48.91,13195,42.5262161352559,42.5825113638059,42.5216046250347,42.5564084757611,15164.9886142902,0.0,1.0
2021-06-16,48.69,48.9999,48.69,48.93,9964,42.3649872967657,42.6346301302688,42.3649872967657,42.5738104011243,11451.6064079414,0.0,1.0
2021-06-17,48.81,49.055,48.81,48.87,23804,42.469398848945,42.6825724346445,42.469398848945,42.5216046250347,27357.8923057646,0.0,1.0
2021-06-18,48.94,49.02,48.77,49.02,25211,42.5825113638059,42.6521190652588,42.4345949982186,42.6521190652588,28974.954752169,0.0,1.0
2021-06-21,48.85,48.9188,48.801,48.8788,18749,42.5042026996714,42.5640653229209,42.4615679825315,42.5292614721945,21548.1903394716,0.0,1.0
2021-06-22,48.8673,48.9188,48.8,48.8729,18480,42.5192553651106,42.5640653229209,42.4606978862634,42.5241279042123,21239.0291468043,0.0,1.0
2021-06-23,48.9,48.95,48.68,48.93,21130,42.5477075130795,42.5912123264876,42.356286334084,42.5738104011243,24284.6691489164,0.0,1.0
2021-06-24,48.84,48.975,48.82,48.82,17801,42.4955017369898,42.6129647331916,42.4780998116266,42.4780998116266,20458.6557273952,0.0,1.0
2021-06-25,48.8178,48.89,48.7897,48.89,24222,42.4761855998366,42.5390065503979,42.4517358947013,42.5390065503979,27838.2989174185,0.0,1.0
2021-06-28,48.925,48.9599,48.849,48.849,11360,42.5694599197835,42.5998262795423,42.5033326034033,42.5033326034033,13056.0265750918,0.0,1.0
2021-06-29,48.94,48.969,48.76,48.76,18404,42.5825113638059,42.6077441555826,42.4258940355369,42.4258940355369,21151.68249014,0.0,1.0
2021-06-30,48.98,49.06,48.9689,48.9689,38467,42.6173152145324,42.6869229159853,42.6076571459558,42.6076571459558,44210.0505514135,0.0,1.0
2021-07-01,48.935,49.124,48.9054,48.98,16583,42.6112680454687,42.7758441088301,42.5854931699369,42.6504528224595,19044.0027303129,0.03805,1.0
2021-07-02,49.0319,49.05,48.9977,49.05,8304,42.6956459319222,42.7114069200008,42.6658655014092,42.7114069200008,9536.35642962784,0.0,1.0
2021-07-06,49.16,49.185,49.1449,49.1449,14798,42.8071919304228,42.8289612509733,42.7940432608103,42.7940432608103,16994.0995237997,0.0,1.0
2021-07-07,49.22,49.3299,49.14,49.14,15874,42.8594382997439,42.9551362328837,42.7897764739824,42.7897764739824,18229.7834734962,0.0,1.0
2021-07-08,49.3368,49.38,49.291,49.301,17269,42.9611445653556,42.9987619512668,42.9212631701072,42.9299708983274,19831.8086685023,0.0,1.0
2021-07-09,49.24,49.279,49.167,49.23,21628,42.8768537561843,42.910813896243,42.8132873401769,42.8681460279641,24837.7067509623,0.0,1.0
2021-07-12,49.1551,49.2099,49.155,49.175,9081,42.8029251435949,42.8506434942415,42.8028380663127,42.8202535227531,10428.6672371689,0.0,1.0
2021-07-13,49.09,49.2199,49.07,49.17,20767,42.7462378328815,42.8593512224617,42.7288223764411,42.815899658643,23848.9299101736,0.0,1.0
2021-07-14,49.1453,49.2,49.03,49.03,7945,42.7943915699391,42.8420228433035,42.6939914635604,42.6939914635604,9124.07897800977,0.0,1.0
2021-07-15,49.27,49.32,49.191,49.3,32426,42.9029769408448,42.9465155819457,42.8341858879054,42.9291001255054,37238.1856439201,0.0,1.0
2021-07-16,49.29,49.33,49.245,49.245,8796,42.9203923972852,42.9552233101659,42.8812076202944,42.8812076202944,10101.3717672214,0.0,1.0
2021-07-19,49.502,49.56,49.47,49.5,12698,43.1049962355531,43.1555010592301,43.0771315052485,43.103254689909,14582.4486926077,0.0,1.0
2021-07-20,49.5,50.8821,49.485,49.5943,61160,43.103254689909,44.3067498072206,43.0901930975788,43.1853685670254,70236.459445573,0.0,1.0
2021-07-21,49.3506,49.41,49.35,49.41,16214,42.9731612302995,43.0248851359274,42.9726387666063,43.0248851359274,18620.2412271177,0.0,1.0
2021-07-22,49.435,49.47,49.38,49.38,5527,43.0466544564778,43.0771315052485,42.9987619512668,42.9987619512668,6347.23530666583,0.0,1.0
2021-07-23,49.423,49.45,49.34,49.34,14364,43.0362051826136,43.0597160488081,42.9639310383861,42.9639310383861,16495.6916853534,0.0,1.0
2021-07-26,49.3768,49.45,49.37,49.45,10752,42.9959754782364,43.0597160488081,42.9900542230466,43.0597160488081,12347.6522557031,0.0,1.0
2021-07-27,49.465,49.49,49.45,49.47,14668,43.0727776411384,43.0945469616889,43.0597160488081,43.0771315052485,16844.8068532973,0.0,1.0
2021-07-28,49.5357,49.54,49.4009,49.48,14901,43.1343412796551,43.1380856027898,43.016961103247,43.0858392334687,17112.3852550439,0.0,1.0
2021-07-29,49.4503,49.48,49.411,49.47,9855,43.0599772806547,43.0858392334687,43.0257559087494,43.0771315052485,11317.5328292368,0.0,1.0
2021-07-30,49.475,49.54,49.43,49.519,8996,43.0814853693586,43.1380856027898,43.0423005923678,43.1197993735274,10331.0527987635,0.0,1.0
2021-08-02,49.6,49.619,49.425,49.54,19553,43.2251628849916,43.2417209110967,43.0726547498127,43.1728743815017,22436.671958424,0.04,1.0
2021-08-03,49.63,49.6751,49.6201,49.6699,15121,43.2513071367366,43.2906106618598,43.2426795336607,43.2860789915574,17351.0416142448,0.0,1.0
2021-08-04,49.57,49.76,49.5341,49.61,20185,43.1990186332467,43.364598894298,43.1677326786585,43.2338776355733,23161.8791735686,0.0,1.0
2021-08-05,49.5228,49.58,49.5032,49.58,16499,43.1578850105013,43.2077333838283,43.1408040993612,43.2077333838283,18932.2687384052,0.0,1.0
2021-08-06,49.32,49.38,49.2608,49.36,17017,42.9811498687054,43.0334383721953,42.929558545262,43.016008871032,19526.6632596788,0.0,1.0
2021-08-09,49.2642,49.317,49.21,49.21,14577,42.9325215604598,42.9785354435309,42.8852876123072,42.8852876123072,16726.8126189304,0.0,1.0
2021-08-10,49.16,49.1821,49.15,49.175,16111,42.8417138593989,42.8609734581844,42.8329991088173,42.8547859852714,18487.0465873354,0.0,1.0
2021-08-11,49.1796,49.29,49.08,49.29,25151,42.858794770539,42.9550056169604,42.7719958547457,42.9550056169604,28860.2637153542,0.0,1.0
2021-08-12,49.175,49.23,49.1321,49.215,20270,42.8547859852714,42.9027171134705,42.8173997052761,42.889644987598,23259.4149540865,0.0,1.0
2021-08-13,49.31,49.34,49.275,49.34,12893,42.9724351181237,42.9985793698687,42.9419334910879,42.9985793698687,14794.4566849057,0.0,1.0
2021-08-16,49.395,49.44,49.395,49.43,22376,43.0465104980678,43.0857268756852,43.0465104980678,43.0770121251035,25676.0073513882,0.0,1.0
2021-08-17,49.34,49.45,49.34,49.34,30648,42.9985793698687,43.0944416262668,42.9985793698687,42.9985793698687,35167.9600154338,0.0,1.0
2021-08-18,49.3601,49.425,49.34,49.34,14229,43.0160960185378,43.0726547498127,42.9985793698687,42.9985793698687,16327.4896586925,0.0,1.0
2021-08-19,49.435,49.4899,49.4,49.4899,13552,43.0813695003944,43.1292134810876,43.0508678733586,43.1292134810876,15550.6458538619,0.0,1.0
2021-08-20,49.45,49.5099,49.4005,49.4005,5269,43.0944416262668,43.1466429822509,43.0513036108877,43.0513036108877,6046.07091233755,0.0,1.0
2021-08-23,49.435,49.47,49.38,49.41,11073,43.0813695003944,43.1118711274301,43.0334383721953,43.0595826239402,12706.0435020523,0.0,1.0
2021-08-24,49.34,49.45,49.34,49.34,16597,42.9985793698687,43.0944416262668,42.9985793698687,42.9985793698687,19044.7217559435,0.0,1.0
2021-08-25,49.25,49.3438,49.2411,49.3438,13578,42.9201466146338,43.0018909750897,42.9123904866161,43.0018909750897,15580.4803279027,0.0,1.0
2021-08-26,49.17,49.32,48.95,49.27,132728,42.8504286099806,42.9811498687054,42.6587040971843,42.9375761157971,152302.695018549,0.0,1.0
2021-08-27,49.335,49.363,49.28,49.3,13846,42.9942219945778,43.0186232962065,42.9462908663788,42.9637203675421,15888.0049064767,0.0,1.0
2021-08-30,49.3924,49.4399,49.3372,49.4,12663,43.0442446629165,43.0856397281794,42.9961392397058,43.0508678733586,14530.536337622,0.0,1.0
2021-08-31,49.3831,49.4699,49.37,49.4502,13204,43.0361399448756,43.1117839799243,43.0247236216136,43.0946159212785,15151.322893624,0.0,1.0
2021-09-01,49.335,49.38,48.69,48.69,16431,43.0265624339864,43.0658083103323,42.4640382063605,42.4640382063605,18840.0685330998,0.03711,1.0
2021-09-02,49.395,49.46,49.35,49.4082,27771,43.0788902691143,43.1355787571697,43.0396443927684,43.0904023928425,31842.7084920403,0.0,1.0
2021-09-03,49.325,49.37,49.2512,49.36,23412,43.0178411281317,43.0570870044777,42.9534778909243,43.048365698623,26844.6037670825,0.0,1.0
2021-09-07,49.15,49.2687,49.11,49.11,9803,42.8652182756751,42.9687401761699,42.8303330522564,42.8303330522564,11240.2891990735,0.0,1.0
2021-09-08,49.3092,49.315,49.27,49.27,13082,43.0040614648813,43.009119822277,42.969873945931,42.969873945931,15000.0472612751,0.0,1.0
2021-09-09,49.3901,49.42,49.285,49.3042,9468,43.0746168292455,43.100693533751,42.982955904713,42.999700811954,10856.172410163,0.0,1.0
2021-09-10,49.335,49.38,49.29,49.34,16451,43.0265624339864,43.0658083103323,42.9873165576404,43.0309230869137,18863.0008787064,0.0,1.0
2021-09-13,49.3485,49.44,49.3309,49.35,11784,43.0383361968901,43.1181361454603,43.0229866985859,43.0396443927684,13511.738031407,0.0,1.0
2021-09-14,49.471,49.51,49.3611,49.41,28736,43.1451721936098,43.179185286443,43.049325042267,43.0919722278963,32949.1941675586,0.0,1.0
2021-09-15,49.445,49.5299,49.38,49.5209,35767,43.1224967983877,43.1965406850938,43.0658083103323,43.1886915098246,41011.0602655578,0.0,1.0
2021-09-16,49.38,49.429,49.31,49.31,13014,43.0658083103323,43.1085427090202,43.0047591693497,43.0047591693497,14922.0772862127,0.0,1.0
2021-09-17,49.29,49.33,49.251,49.3047,12836,42.9873165576404,43.022201781059,42.9533034648072,43.0001368772467,14717.979410314,0.0,1.0
2021-09-20,49.405,49.433,49.3148,49.38,30262,43.087611574969,43.1120312313621,43.0089453961599,43.0658083103323,34698.932137342,0.0,1.0
2021-09-21,49.41,49.46,49.39,49.39,11517,43.0919722278963,43.1355787571697,43.074529616187,43.074529616187,13205.5912175589,0.0,1.0
2021-09-22,49.4467,49.49,49.4,49.49,19710,43.123979420383,43.1617426747337,43.0832509220417,43.1617426747337,22599.8265953014,0.0,1.0
2021-09-23,49.2496,49.325,49.23,49.315,28358,42.9520824819875,43.0178411281317,42.9349887225124,43.009119822277,32515.772835594,0.0,1.0
2021-09-24,49.11,49.15,49.0762,49.14,19762,42.8303330522564,42.8652182756751,42.8008550384676,42.8564969698204,22659.4506938785,0.0,1.0
2021-09-27,49.0649,49.115,49.0055,49.02,142654,42.7909999628519,42.8346937051837,42.7391954060752,42.7518412995644,163569.541508175,0.0,1.0
2021-09-28,48.9,48.939,48.85,48.875,59309,42.6471856293085,42.6811987221416,42.6035791000351,42.6253823646718,68004.7242790831,0.0,1.0
2021-09-29,48.8464,48.98,48.827,48.96,18762,42.6004394299275,42.7169560761458,42.5835200965694,42.6995134644364,21512.8334135487,0.0,1.0
2021-09-30,48.895,48.92,48.811,48.8377,17660,42.6428249763811,42.6646282410178,42.5695660072019,42.5928518938339,20249.2611706252,0.0,1.0
2021-10-01,49.0025,49.08,48.88,48.94,45839,42.7691530916859,42.8367947296555,42.6622356639275,42.7146033836459,52519.7586373684,0.03735,1.0
2021-10-04,48.9478,49.0085,48.9248,48.95,21438,42.7214111872093,42.7743898636578,42.7013368946506,42.7233313369323,24562.4596013853,0.0,1.0
2021-10-05,48.8567,48.91,48.841,48.91,22989,42.6418995327702,42.6884195237867,42.6281966461106,42.6884195237867,26339.5085258069,0.0,1.0
2021-10-06,48.82,48.88,48.771,48.88,14465,42.6098679442091,42.6622356639275,42.5671009731058,42.6622356639275,16573.1867774064,0.0,1.0
2021-10-07,48.725,48.7903,48.701,48.7102,10343,42.5269523879883,42.5839459229485,42.506005300101,42.5140350171244,11850.430061439,0.0,1.0
2021-10-08,48.625,48.74,48.6,48.72,18362,42.4396728551243,42.5400443179179,42.4178529719083,42.5225884113451,21038.1510962141,0.0,1.0
2021-10-11,48.531,48.5699,48.515,48.55,14696,42.3576300942321,42.3915818325162,42.3436653689739,42.3742132054763,16837.8536384905,0.0,1.0
2021-10-12,48.6468,48.65,48.5572,48.5572,14552,42.4586997932887,42.4614927383403,42.3804973318425,42.3804973318425,16672.8665043082,0.0,1.0
2021-10-13,48.76,48.79,48.68,48.68,14459,42.5575002244907,42.5836840843499,42.4876765981995,42.4876765981995,16566.3123134822,0.0,1.0
2021-10-14,48.85,48.88,48.7992,48.7992,18803,42.6360518040683,42.6622356639275,42.5917138013734,42.5917138013734,21543.4241946473,0.0,1.0
2021-10-15,48.76,48.8,48.74,48.79,17207,42.5575002244907,42.5924120376363,42.5400443179179,42.5836840843499,19714.8167907938,0.0,1.0
2021-10-18,48.72,48.736,48.7,48.7085,18462,42.5225884113451,42.5365531366034,42.5051325047723,42.5125512650658,21152.7254949518,0.0,1.0
2021-10-19,48.6,48.7199,48.6,48.7199,51813,42.4178529719083,42.5225011318123,42.4178529719083,42.5225011318123,59364.4332179577,0.0,1.0
2021-10-20,48.54,48.6199,48.54,48.6199,15610,42.3654852521899,42.4352215989482,42.3654852521899,42.4352215989482,17885.0636429529,0.0,1.0
2021-10-21,48.46,48.5499,48.46,48.5002,14839,42.2956616258987,42.3741259259434,42.2956616258987,42.33074799811,17001.6950286854,0.0,1.0
2021-10-22,48.52,48.5889,48.5,48.5889,24872,42.3480293456171,42.4081649437604,42.3305734390443,42.4081649437604,28496.9444540375,0.0,1.0
2021-10-25,48.56,48.69,48.56,48.6199,23610,42.3829411587627,42.4964045514859,42.3829411587627,42.4352215989482,27051.0155419679,0.0,1.0
2021-10-26,48.61,48.64,48.585,48.6,42996,42.4265809251947,42.4527647850539,42.4047610419787,42.4178529719083,49262.4084812559,0.0,1.0
2021-10-27,48.8,48.84,48.755,48.835,21017,42.5924120376363,42.6273238507819,42.5531362478475,42.6229598741387,24080.1013826997,0.0,1.0
2021-10-28,48.77,48.86,48.77,48.79,15926,42.5662281777771,42.6447797573547,42.5662281777771,42.5836840843499,18247.118742964,0.0,1.0
2021-10-29,48.76,48.86,48.73,48.73,38881,42.5575002244907,42.6447797573547,42.5313163646315,42.5313163646315,44547.6719732001,0.0,1.0
2021-11-01,48.75,48.76,48.55,48.55,36612,42.5822876118241,42.5910224400522,42.4075910472628,42.4075910472628,41914.9627720892,0.0384,1.0
2021-11-02,48.805,48.83,48.788,48.83,43307,42.6303291670785,42.6521662376486,42.6154799590908,42.6521662376486,49579.6813277303,0.0,1.0
2021-11-03,48.72,48.83,48.7,48.8291,23463,42.5560831271399,42.6521662376486,42.5386134706838,42.6513801031081,26861.4326319657,0.0,1.0
2021-11-04,48.85,48.8699,48.78,48.805,20720,42.6696358941048,42.6870182022786,42.6084920965083,42.6303291670785,23721.1304664505,0.0,1.0
2021-11-05,49.06,49.12,48.95,48.95,28335,42.8530672868942,42.9054762562626,42.7569841763854,42.7569841763854,32439.1038497527,0.0,1.0
2021-11-08,49.0,49.0799,48.9663,49.05,22125,42.8006583175258,42.870449595068,42.7712219463972,42.8443324586661,25329.6337630414,0.0,1.0
2021-11-09,49.1,49.23,49.08,49.1057,18819,42.8880065998064,43.0015593667713,42.8705369433503,42.8929854518964,21544.785436686,0.0,1.0
2021-11-10,48.83,49.015,48.8,49.015,20266,42.6521662376486,42.8137605598679,42.6259617529644,42.8137605598679,23201.372105844,0.0,1.0
2021-11-11,48.685,48.79,48.68,48.72,21489,42.5255112283417,42.6172269247364,42.5211438142276,42.5560831271399,24601.5141213106,0.0,1.0
2021-11-12,48.7,48.77,48.6801,48.77,16941,42.5386134706838,42.5997572682802,42.5212311625099,42.5997572682802,19394.7717776129,0.0,1.0
2021-11-15,48.57,48.68,48.57,48.6301,18651,42.4250607037189,42.5211438142276,42.4250607037189,42.4775570213696,21352.4519464174,0.0,1.0
2021-11-16,48.51,48.62,48.51,48.59,54098,42.3726517343505,42.4687348448592,42.3726517343505,42.442530360175,61933.6735508707,0.0,1.0
2021-11-17,48.585,48.61,48.47,48.5106,26984,42.438162946061,42.4600000166312,42.3377124214382,42.3731758240442,30892.4220321767,0.0,1.0
2021-11-18,48.665,48.699,48.615,48.615,9947,42.5080415718855,42.537739987861,42.4643674307452,42.4643674307452,11387.7454029818,0.0,1.0
2021-11-19,48.76,48.83,48.711,48.82,11344,42.5910224400522,42.6521662376486,42.5482217817346,42.6434314094206,12987.0899619409,0.0,1.0
2021-11-22,48.535,48.67,48.5301,48.67,12686,42.3944888049207,42.5124089859996,42.3902087390889,42.5124089859996,14523.468199681,0.0,1.0
2021-11-23,48.3599,48.4699,48.3599,48.4699,9925,42.2415419626472,42.337625073156,42.2415419626472,42.337625073156,11362.5588744943,0.0,1.0
2021-11-24,48.37,48.41,48.29,48.29,16718,42.2503641391576,42.2853034520698,42.180485513333,42.180485513333,19139.4719661255,0.0,1.0
2021-11-26,48.6688,48.709,48.61,48.69,18117,42.5113608066122,42.546474816089,42.4600000166312,42.5298786424557,20741.1062094925,0.0,1.0
2021-11-29,48.795,48.82,48.611,48.699,33061,42.6215943388504,42.6434314094206,42.460873499454,42.537739987861,37849.6281057587,0.0,1.0
2021-11-30,48.8469,48.96,48.77,48.96,21357,42.6669280973541,42.7657190046135,42.5997572682802,42.7657190046135,24450.3949503853,0.0,1.0
2021-12-01,48.78,48.8289,48.6307,48.6371,46845,42.6455190333671,42.6882694614264,42.5149947202945,42.5205898683431,53583.5687264604,0.04239,1.0
2021-12-02,48.8249,48.855,48.7701,48.855,55261,42.6847724938959,42.7110871745623,42.6368640387293,42.7110871745623,63210.1951412729,0.0,1.0
2021-12-03,49.0066,49.055,48.809,48.809,15189,42.8436222439649,42.8859355510829,42.6708720479626,42.6708720479626,17373.9102441287,0.0,1.0
2021-12-06,48.865,49.0112,48.831,48.95,14109,42.7198295933883,42.8476437566249,42.6901053693798,42.7941401534096,16138.5541927982,0.0,1.0
2021-12-07,48.785,48.8799,48.785,48.86,21587,42.6498902427801,42.7328557974391,42.6498902427801,42.7154583839753,24692.2510000662,0.0,1.0
2021-12-08,48.6848,48.73,48.63,48.6984,20331,42.5622912061433,42.6018069392369,42.5143827509767,42.5741808957467,23255.5776662966,0.0,1.0
2021-12-09,48.69,48.76,48.66,48.75,15883,42.5668372639328,42.628034195715,42.5406100074547,42.619291776889,18167.7408919281,0.0,1.0
2021-12-10,48.72,48.8099,48.671,48.7,21838,42.5930645204109,42.6716588656569,42.5502266681634,42.5755796827589,24979.356897181,0.0,1.0
2021-12-13,48.89,48.89,48.7788,48.8581,22421,42.7416856404534,42.7416856404534,42.644469943108,42.7137973243984,25646.2203952603,0.0,1.0
2021-12-14,48.821,48.8394,48.73,48.73,18068,42.6813629505538,42.6974490011937,42.6018069392369,42.6018069392369,20667.049199481,0.0,1.0
2021-12-15,48.7599,48.81,48.6111,48.67,14872,42.6279467715268,42.6717462898452,42.4978595793955,42.5493524262808,17011.3103660992,0.0,1.0
2021-12-16,48.7559,48.88,48.751,48.83,61097,42.6244498039964,42.7329432216274,42.6201660187716,42.6892311274972,69885.6932112402,0.0,1.0
2021-12-17,48.86,48.94,48.84,48.94,25547,42.7154583839753,42.7853977345835,42.6979735463233,42.7853977345835,29221.8898549447,0.0,1.0
2021-12-20,48.7691,48.93,48.69,48.86,46389,42.6359897968467,42.7766553157575,42.5668372639328,42.7154583839753,53061.973949232,0.0,1.0
2021-12-21,48.741,48.78,48.65,48.7137,27220,42.6114235999456,42.6455190333671,42.5318675886287,42.5875567965505,31135.5478863113,0.0,1.0
2021-12-22,48.769,48.8199,48.72,48.7655,31331,42.6359023726584,42.6804012844829,42.5930645204109,42.6328425260693,35837.907818737,0.0,1.0
2021-12-23,48.7005,48.73,48.67,48.72,15001,42.5760168037002,42.6018069392369,42.5493524262808,42.5930645204109,17158.8667833415,0.0,1.0
2021-12-27,48.72,48.8,48.699,48.705,27981,42.5930645204109,42.6630038710191,42.5747054408763,42.5799508921719,32006.016363221,0.0,1.0
2021-12-28,48.684,48.75,48.631,48.745,33936,42.5982225475183,42.6559721713811,42.5518478495678,42.6515971998763,38784.2526095317,0.0419,1.0
2021-12-29,48.5405,50.99,48.54,49.12,32468,42.4726608653317,44.6159594055122,42.4722233681813,42.9797200627331,37106.5273964604,0.0,1.0
2021-12-30,48.62,48.644,48.5251,48.54,19694,42.5422229122574,42.5632227754802,42.4591859530971,42.4722233681813,22507.575167731,0.0,1.0
2021-12-31,48.6605,48.7,48.64,48.7,15039,42.5776601814459,42.6122224563335,42.5597227982764,42.6122224563335,17187.5405172898,0.0,1.0
2022-01-03,48.3686,48.49,48.3301,48.49,25997,42.3222493449982,42.4284736531337,42.2885620644116,42.4284736531337,29711.0506568245,0.0,1.0
2022-01-04,48.2803,48.3399,48.24,48.31,52183,42.2449873482242,42.2971370085609,42.2097250778958,42.2709746789624,59638.102720509,0.0,1.0
2022-01-05,48.1507,48.31,48.12,48.31,18056,42.1315880868209,42.2709746789624,42.1047257617817,42.2709746789624,20635.5629749442,0.0,1.0
2022-01-06,48.0755,48.11,47.96,48.01,28956,42.0657885153893,42.0959758187722,41.9647266736295,42.008476388677,33092.7869684583,0.0,1.0
2022-01-07,47.9426,48.02,47.9,48.0183,28860,41.9495017727929,42.0172263316865,41.9122270155724,42.0157388413749,32983.0719681485,0.0,1.0
2022-01-10,47.8996,47.93,47.7601,47.7601,20769,41.911877017852,41.9384768446009,41.7898153128693,41.7898153128693,23736.154598284,0.0,1.0
2022-01-11,47.9372,48.02,47.8327,47.8585,15769,41.9447768035678,42.0172263316865,41.8533398991183,41.8759147520829,18021.8316654793,0.0,1.0
2022-01-12,47.9833,48.0499,47.9506,48.0386,17711,41.9851140408416,42.043388661285,41.9565017272005,42.0335012256842,20241.2746925807,0.0,1.0
2022-01-13,48.0251,48.04,47.931,47.931,19330,42.0216888026214,42.0347262177056,41.9393518389019,41.9393518389019,22091.5724582228,0.0,1.0
2022-01-14,47.8374,47.96,47.83,47.9026,12304,41.8574523723328,41.9647266736295,41.8509774145058,41.9145020007548,14061.8058730457,0.0,1.0
2022-01-18,47.44,47.6494,47.44,47.61,30204,41.5097296371347,41.6929534437539,41.5097296371347,41.6584786682965,34519.0819724864,0.0,1.0
2022-01-19,47.6,47.7,47.5315,47.58,17447,41.6497287252869,41.7372281553821,41.5897916156718,41.6322288392679,19939.5584417286,0.0,1.0
2022-01-20,47.605,47.6788,47.5501,47.62,40803,41.6541036967917,41.7186782762019,41.6060665096695,41.667228611306,46632.3037254457,0.0,1.0
2022-01-21,47.7532,47.9,47.73,47.82,38119,41.7837778521927,41.9122270155724,41.7634779844106,41.8422274714963,43564.8551751161,0.0,1.0
2022-01-24,47.8037,47.889,47.7985,47.8209,30475,41.8279650643907,41.9026020782619,41.8234150940258,41.8430149663671,34828.7982754444,0.0,1.0
2022-01-25,47.6541,47.8395,47.62,47.815,46759,41.6970659169684,41.8592898603648,41.667228611306,41.8378524999915,53439.2052030026,0.0,1.0
2022-01-26,47.49,47.7682,47.461,47.761,23459,41.5534793521823,41.796902766707,41.5281045174547,41.7906028077401,26810.4603361329,0.0,1.0
2022-01-27,47.5595,47.62,47.5307,47.6196,19347,41.6142914560984,41.667228611306,41.589091620231,41.6668786135856,22111.0011561943,0.0,1.0
2022-01-28,47.6003,47.63,47.46,47.46,25384,41.6499912235772,41.6759785543155,41.5272295231537,41.5272295231537,29010.4746652627,0.0,1.0
2022-01-31,47.6198,47.6699,47.5418,47.59,12563,41.6670536124458,41.7108908269234,41.5988040569716,41.6409787822774,14357.807800965,0.0,1.0
2022-02-01,47.5399,47.609,47.46,47.575,38536,41.6336288301494,41.6941439711607,41.5636554615995,41.6643680696501,44002.8322746957,0.0417,1.0
2022-02-02,47.5844,47.66,47.57,47.6581,33049,41.672600230656,41.7388078234267,41.6599892606044,41.7371438759893,37737.4300354582,0.0,1.0
2022-02-03,47.4349,47.48,47.39,47.4364,41922,41.5416738401901,41.5811706977822,41.5023521349599,41.5429874829038,47869.1803669243,0.0,1.0
2022-02-04,47.16,47.2,47.11,47.17,18924,41.3009269188586,41.3359573912241,41.2571388284018,41.30968453695,21608.6152679661,0.0,1.0
2022-02-07,47.1471,47.169,47.075,47.1305,22111,41.2896295915208,41.3088087751409,41.2264871650821,41.2750919454891,25247.7326247092,0.0,1.0
2022-02-08,47.0249,47.099,44.91,44.91,21594,41.1826114984443,41.2475054485013,39.3304628483024,39.3304628483024,24657.3894576443,0.0,1.0
2022-02-09,47.01,47.15,47.01,47.09,26333,41.1695626474882,41.2921693007673,41.1695626474882,41.2396235922191,30068.6781785749,0.0,1.0
2022-02-10,46.69,46.9209,46.69,46.8292,20403,40.8893188685647,41.0915322702942,40.8893188685647,41.0112249123964,23297.4306337091,0.0,1.0
2022-02-11,46.8484,46.8999,46.571,46.74,38263,41.0280395391318,41.0731412723023,40.7851032132775,40.9331069590215,43691.1036777735,0.0,1.0
2022-02-14,46.7202,46.7998,46.6804,46.75,26772,40.9157668752006,40.9854775152078,40.880911555197,40.9418645771128,30569.9560322335,0.0,1.0
2022-02-15,46.5065,46.69,46.5011,46.6184,24813,40.7286165765882,40.8893188685647,40.7238874628189,40.8266143230305,28333.0464301439,0.0,1.0
2022-02-16,46.595,46.6388,46.37,46.37,18812,40.8061214966967,40.8444798639369,40.6090750896411,40.6090750896411,21480.7266128186,0.0,1.0
2022-02-17,46.6872,46.75,46.64,46.69,21429,40.8868667354991,40.9418645771128,40.8455307781079,40.8893188685647,24468.9820639001,0.0,1.0
2022-02-18,46.7878,46.825,46.7108,46.7516,24820,40.9749683734982,41.007546712798,40.9075347141947,40.9432657960075,28341.0394710906,0.0,1.0
2022-02-22,46.7537,46.819,46.69,46.71,22576,40.9451048958066,41.0022921419432,40.8893188685647,40.9068341047474,25778.6989161701,0.0,1.0
2022-02-23,46.59,46.73,46.5801,46.73,17306,40.8017426876511,40.9243493409301,40.7930726457406,40.9243493409301,19761.0809462809,0.0,1.0
2022-02-24,46.5622,46.7669,46.5313,46.65,58160,40.7773965093571,40.9566649516872,40.7503354694548,40.8542883961992,66410.7516373339,0.0,1.0
2022-02-25,46.6124,46.67,46.56,46.61,21216,40.8213597521757,40.8718036323819,40.775469833377,40.8192579238338,24225.7652465213,0.0,1.0
2022-02-28,46.94,47.01,46.81,46.81,22174,41.1082593208487,41.1695626474882,40.994410285661,40.994410285661,25319.6699932297,0.0,1.0
2022-03-01,47.1941,47.3151,47.1246,47.1246,14340,41.3665214783629,41.4725802674675,41.3056034135466,41.3056034135466,16360.1716995708,0.0408,1.0
2022-03-02,46.77,47.08,46.76,47.08,20868,40.9947898051459,41.266510669794,40.9860246159637,41.266510669794,23807.8147159444,0.0,1.0
2022-03-03,46.8197,46.869,46.7349,46.7349,20911,41.0383527953814,41.0815651780496,40.9640239911163,40.9640239911163,23856.8724135094,0.0,1.0
2022-03-04,46.995,47.12,46.9727,47.0562,17783,41.1920065617453,41.3015714265228,41.172460189869,41.2456495195404,20288.2101348304,0.0,1.0
2022-03-07,46.8453,47.013,46.831,46.945,31004,41.0607916796878,41.2077839022733,41.0482574591573,41.1481806158343,35371.7408210246,0.0,1.0
2022-03-08,46.61,46.72,46.565,46.58,28622,40.8545467782307,40.9509638592349,40.8151034269108,40.8282512106841,32654.1725512632,0.0,1.0
2022-03-09,46.4967,46.5782,46.4409,46.49,14340,40.7552371847963,40.8266734766313,40.7063274291597,40.7493645080443,16360.1716995708,0.0,1.0
2022-03-10,46.28,46.3599,46.1785,46.3599,14421,40.5652955352181,40.6353293967839,40.4763288650188,40.6353293967839,16452.5827112629,0.0,1.0
2022-03-11,46.17,46.26,46.161,46.2599,22651,40.4688784542139,40.5477651568537,40.4609897839499,40.5476775049619,25841.997849859,0.0,1.0
2022-03-14,45.86,45.9933,45.835,45.9332,20787,40.1971575895657,40.3139975613644,40.1752446166102,40.2613187743794,23715.4037042523,0.0,1.0
2022-03-15,45.84,46.76,45.72,45.915,1662125,40.1796272112013,40.9860246159637,40.0744449410149,40.2453661300678,1896279.66430607,0.0,1.0
2022-03-16,45.79,45.9781,45.54,45.94,322327,40.1358012652903,40.3006744738075,39.9166715357353,40.2672791030233,367735.360070262,0.0,1.0
2022-03-17,45.89,46.13,45.8619,45.93,82967,40.2234531571123,40.4338176974851,40.1988229755103,40.2585139138411,94655.1161365614,0.0,1.0
2022-03-18,45.98,46.1499,45.98,45.981,43584,40.3023398597521,40.4512604239577,40.3023398597521,40.3032163786703,49723.9695504946,0.0,1.0
2022-03-21,45.66,45.91,45.66,45.91,14682,40.0218538059217,40.2409835354767,40.0218538059217,40.2409835354767,16750.3515267154,0.0,1.0
2022-03-22,45.5045,45.5792,45.4,45.485,32089,39.8855551141385,39.9510310773296,39.7939588871846,39.8684629952333,36609.5920270242,0.0,1.0
2022-03-23,45.6468,45.73,45.47,45.51,45406,40.0102837562012,40.0832101301971,39.85531521146,39.8903759681887,51802.646875224,0.0,1.0
2022-03-24,45.47,45.67,45.3924,45.3924,57136,39.85531521146,40.0306189951039,39.7872973434061,39.7872973434061,65185.1304202702,0.0,1.0
2022-03-25,45.19,45.32,45.1093,45.29,37193,39.6098899143584,39.723837373727,39.539154837658,39.6975418061804,42432.6266403163,0.0,1.0
2022-03-28,45.18,45.3094,45.1315,45.3,20709,39.6011247251762,39.7145462731938,39.5586135576425,39.7063069953626,23626.4153226228,0.0,1.0
2022-03-29,45.39,45.53,45.24,45.36,45661,39.7851936980024,39.9079063465532,39.6537158602694,39.7588981304558,52093.570430551,0.0,1.0
2022-03-30,45.56,45.6552,45.31,45.31,27022,39.9342019140998,40.0176465151143,39.7150721845448,39.7150721845448,30828.7698511716,0.0,1.0
2022-03-31,45.53,45.69,45.53,45.6864,14925,39.9079063465532,40.0481493734683,39.9079063465532,40.0449939053627,17027.5845617917,0.0,1.0
2022-04-01,45.5122,45.59,45.2155,45.2531,27692,39.9305731257783,39.9988317155451,39.6702604833128,39.7032492105009,31562.8788605181,0.04366,1.0
2022-04-04,45.4615,45.545,45.36,45.4,23177,39.8860909856604,39.9593505260913,39.7970389694479,39.8321333600735,26416.7573071727,0.0,1.0
2022-04-05,45.0937,47.72,45.061,47.72,25190,39.5633980638578,41.8676080163592,39.5347083995214,41.8676080163592,28711.1410694948,0.0,1.0
2022-04-06,45.17,45.3,44.813,44.89,18414,39.6303406139762,39.7443973835094,39.3171231776426,39.3846798795969,20987.9694979626,0.0,1.0
2022-04-07,44.8,44.9,44.7701,44.9,17715,39.3057175006892,39.3934534772533,39.2794844436966,39.3934534772533,20191.2609784081,0.0,1.0
2022-04-08,44.6348,44.84,44.6203,44.84,41891,39.1607776674054,39.3408118913149,39.1480559508037,39.3408118913149,47746.6617920686,0.0,1.0
2022-04-11,44.415,44.5183,44.3516,44.42,17021,38.9679339909177,39.0585652547083,38.9123093817761,38.9723207897459,19400.2513753025,0.0,1.0
2022-04-12,44.56,44.65,44.4816,44.56,31383,39.0951511569356,39.1741135358432,39.0263661513093,39.0951511569356,35769.8189830867,0.0,1.0
2022-04-13,44.54,44.7,44.54,44.55,25125,39.0776039616227,39.2179815241252,39.0776039616227,39.0863775592791,28637.0551556593,0.0,1.0
2022-04-14,44.26,44.46,44.241,44.46,31099,38.8319432272434,39.0074151803715,38.8152733916963,39.0074151803715,35446.12052879,0.0,1.0
2022-04-18,44.155,44.33,44.1001,44.29,41975,38.7398204518512,38.8933584108383,38.6916534007175,38.8582640202126,47842.4035884099,0.0,1.0
2022-04-19,43.845,44.04,43.845,43.94,43513,38.4678389245027,38.6389240788025,38.4678389245027,38.5511881022385,49595.3902880876,0.0,1.0
2022-04-20,44.0993,44.1767,43.988,44.0145,30878,38.690951512905,38.7588591587656,38.5933013709892,38.6165514047787,35194.2284217492,0.0,1.0
2022-04-21,43.8406,44.02,43.7413,44.02,32957,38.4639785415339,38.6213768834897,38.3768567168058,38.6213768834897,37563.8378811965,0.0,1.0
2022-04-22,43.8328,43.9275,43.7163,43.7163,29566,38.4571351353619,38.540221105168,38.3549227226648,38.3549227226648,33698.832745561,0.0,1.0
2022-04-25,44.1,44.23,44.03,44.03,84036,38.691565664741,38.8056224342742,38.6301504811461,38.6301504811461,95782.8285397406,0.0,1.0
2022-04-26,44.13,44.28,44.1,44.21,19500,38.7178864577102,38.8494904225562,38.691565664741,38.7880752389614,22225.7741506609,0.0,1.0
2022-04-27,44.02,44.25,44.02,44.25,34950,38.6213768834897,38.823169629587,38.6213768834897,38.823169629587,39835.4259777231,0.0,1.0
2022-04-28,43.98,44.12,43.94,43.995,17987,38.5862824928641,38.7091128600538,38.5511881022385,38.5994428893487,20501.2820332276,0.0,1.0
2022-04-29,43.76,44.0448,43.7,43.91,40852,38.3932633444232,38.6431354056776,38.3406217584848,38.5248673092693,46562.4269539898,0.0,1.0
2022-05-02,43.38,43.77,43.34,43.74,102941,38.0598666334799,38.4020369420796,38.0247722428543,38.3757161491104,117330.431632984,0.0,1.0
2022-05-03,43.4613,43.68,43.4613,43.68,46786,38.178573409771,38.3706903967161,38.178573409771,38.3706903967161,53259.7266004601,0.054,1.0
2022-05-04,43.6321,43.7777,43.3323,43.42,83549,38.3286126478608,38.4565149491832,38.0652533763192,38.142293430069,95109.5818779514,0.0,1.0
2022-05-05,43.41,43.46,43.0833,43.4164,30487,38.1335089313518,38.1774314249378,37.846519358261,38.1391310105308,34705.4521623611,0.0,1.0
2022-05-06,43.16,43.3672,43.07,43.28,42412,37.9138964634219,38.0959112768422,37.8348359749671,38.0193104480283,48280.501102439,0.0,1.0
2022-05-09,43.03,43.3899,42.7765,42.7765,37266,37.7996979800983,38.1158520889303,37.5770109376174,37.5770109376174,42422.454826075,0.0,1.0
2022-05-10,43.39,43.63,43.32,43.32,23172,38.1159399339174,38.3267679031302,38.054448442897,38.054448442897,26378.2837768961,0.0,1.0
2022-05-11,43.475,43.71,43.25,43.26,19328,38.1906081730136,38.3970438928677,37.9929569518767,38.0017414505939,22002.393787323,0.0,1.0
2022-05-12,43.705,43.8376,43.39,43.4,20540,38.3926516435091,38.5091340964992,38.1159399339174,38.1247244326346,23382.0968745661,0.0,1.0
2022-05-13,43.64,43.71,43.43,43.44,15782,38.3355524018474,38.3970438928677,38.1510779287862,38.1598624275034,17965.7377251413,0.0,1.0
2022-05-16,43.68,43.77,43.4901,43.53,42174,38.3706903967161,38.4497508851709,38.2038727660766,38.2389229159582,48009.5693080794,0.0,1.0
2022-05-17,43.4853,43.64,43.41,43.54,35219,38.1996562066923,38.3355524018474,38.1335089313518,38.2477074146754,40092.2137208054,0.0,1.0
2022-05-18,43.58,43.72,43.4433,43.4522,48127,38.2828454095442,38.4058283915849,38.1627613120801,38.1705795159384,54786.2792737216,0.0,1.0
2022-05-19,43.68,43.87,43.6711,43.87,28457,38.3706903967161,38.5375958723429,38.3628721928578,38.5375958723429,32394.5633281172,0.0,1.0
2022-05-20,43.82,43.8899,43.78,43.82,23755,38.4936733787569,38.5550770247901,38.4585353838881,38.4936733787569,27041.9528361888,0.0,1.0
2022-05-23,43.68,43.87,43.66,43.85,47048,38.3706903967161,38.5375958723429,38.3531213992817,38.5200268749085,53557.9792480325,0.0,1.0
2022-05-24,43.99,44.07,43.84,43.84,30840,38.6430098569492,38.7132858466868,38.5112423761913,38.5112423761913,35107.2963783651,0.0,1.0
2022-05-25,44.17,44.19,44.0612,44.19,84948,38.8011308338588,38.8186998312932,38.7055554878157,38.8186998312932,96702.1599464772,0.0,1.0
2022-05-26,44.15,44.2,44.06,44.17,58446,38.7835618364244,38.8274843300104,38.7045013479696,38.8011308338588,66533.107786314,0.0,1.0
2022-05-27,44.285,44.3487,44.2213,44.24,13421,38.9021525691065,38.9581098259351,38.846195312278,38.8626223248792,15278.0487903385,0.0,1.0
2022-05-31,43.98,44.1499,43.95,44.01,23304,38.634225358232,38.7834739914372,38.6078718620805,38.6605788543836,26528.5484695662,0.0,1.0
2022-06-01,43.78,43.945,43.7632,43.945,19171,38.5118572911015,38.6570024818971,38.497078871675,38.6570024818971,21793.453731818,0.0607,1.0
2022-06-02,43.82,43.909,43.77,43.8956,18866,38.5470440040216,38.625334440269,38.5030606128715,38.6135468914407,21446.7319443159,0.0,1.0
2022-06-03,43.7837,43.83,43.74,43.75,30994,38.5151120620466,38.5558406822517,38.4766705781813,38.4854672564114,35233.7543666981,0.0,1.0
2022-06-06,43.53,43.68,43.52,43.6501,16989,38.2919403353506,38.4238905088011,38.2831436571205,38.3975884408933,19312.971960245,0.0,1.0
2022-06-07,43.63,43.779,43.58,43.58,31190,38.3799071176509,38.5109776232785,38.3359237265007,38.3359237265007,35456.5657448962,0.0,1.0
2022-06-08,43.46,43.61,43.46,43.61,27618,38.2303635877403,38.3623137611909,38.2303635877403,38.3623137611909,31395.9420565099,0.0,1.0
2022-06-09,43.39,43.526,43.39,43.41,32413,38.16878684013,38.2884216640586,38.16878684013,38.1863801965901,36846.8632731427,0.0,1.0
2022-06-10,43.1232,43.3,43.0501,43.3,19432,37.9340914649527,38.0896167360597,37.8697877470911,38.0896167360597,22090.1566385002,0.0,1.0
2022-06-13,42.462,42.71,42.37,42.6303,47078,37.3524551003826,37.5706127204875,37.2715256606663,37.5005031949941,53517.9288918956,0.0,1.0
2022-06-14,42.1077,42.4493,42.031,42.4493,35064,37.0407887906924,37.3412833190305,36.973318268668,37.3412833190305,39860.500842547,0.0,1.0
2022-06-15,42.52,42.53,42.2198,42.37,25967,37.4034758341168,37.4122725123469,37.1393995536511,37.2715256606663,29519.0972330145,0.0,1.0
2022-06-16,42.63,42.67,42.1962,42.1962,36680,37.5002392946472,37.5354260075674,37.1186393930282,37.1186393930282,41697.5579199357,0.0,1.0
2022-06-17,42.64,42.7999,42.56,42.69,21923,37.5090359728773,37.6496948577756,37.438662547037,37.5530193640275,24921.9073685591,0.0,1.0
2022-06-21,42.54,42.6485,42.4361,42.62,59481,37.4210691905769,37.5165131493728,37.3296717037668,37.4914426164172,67617.5693194027,0.0,1.0
2022-06-22,42.82,42.9699,42.8103,42.84,33011,37.6673761810179,37.7992383876862,37.6588434031348,37.684969537478,37526.6653351962,0.0,1.0
2022-06-23,43.0,43.2851,43.0,43.03,42805,37.8257163891586,38.076509685497,37.8257163891586,37.8521064238487,48660.4134886272,0.0,1.0
2022-06-24,42.98,43.75,42.9601,43.0,1490428,37.8081230326985,38.4854672564114,37.7906176430208,37.8257163891586,1694307.7386994,0.0,1.0
2022-06-27,42.92,43.01,42.7701,42.95,232569,37.7553429633183,37.8345130673886,37.6234807566501,37.7817329980084,264382.752123269,0.0,1.0
2022-06-28,42.89,43.34,42.7,42.7,284991,37.7289529286282,38.1248034489799,37.5618160422575,37.5618160422575,323975.701449302,0.0,1.0
2022-06-29,43.16,43.19,42.8693,43.01,86995,37.9664632408392,37.9928532755293,37.710743804692,37.8345130673886,98895.2849303381,0.0,1.0
2022-06-30,43.24,43.38,43.2,43.2001,37599,38.0368366666795,38.1599901619,38.0016499537593,38.0017379205416,42742.2704534259,0.0,1.0
2022-07-01,43.56,43.73,43.47,43.48,32692,38.3658852125523,38.5156143329869,38.2866168546751,38.2954244499948,37117.9633184662,0.05406,1.0
2022-07-05,43.62,43.75,43.57,43.64,30520,38.4187307844704,38.5332295236263,38.3746928078719,38.4363459751097,34651.9099620576,0.0,1.0
2022-07-06,43.4722,43.7576,43.4217,43.75,12802,38.2885545256454,38.5399232960692,38.244076169281,38.5332295236263,14535.1818916862,0.0,1.0
2022-07-07,43.325,43.4399,43.2317,43.38,20762,38.1589067225396,38.2601059927628,38.076731858207,38.2073484967979,23572.8359971246,0.0,1.0
2022-07-08,43.22,43.25,43.0701,43.21,39858,38.0664269716829,38.092849757642,37.9344011178408,38.0576193763632,45254.122780724,0.0,1.0
2022-07-11,43.28,43.48,43.27,43.27,59987,38.119272543601,38.2954244499948,38.1104649482814,38.1104649482814,68108.2609074035,0.0,1.0
2022-07-12,43.38,43.6294,43.3701,43.42,24318,38.2073484967979,38.4270099240709,38.1986289774314,38.2425788780766,27610.2603688505,0.0,1.0
2022-07-13,43.51,43.5799,43.22,43.2313,40628,38.3218472359538,38.3834123272384,38.0664269716829,38.0763795543942,46128.3682155465,0.0,1.0
2022-07-14,43.48,43.52,43.2001,43.3,64894,38.2954244499948,38.3306548312735,38.0488998569968,38.1368877342404,73679.5886329544,0.0,1.0
2022-07-15,43.45,43.57,43.35,43.36,53603,38.2690016640357,38.3746928078719,38.1809257108388,38.1897333061585,60859.9714841474,0.0,1.0
2022-07-18,43.4397,43.52,43.32,43.42,92789,38.2599298408564,38.3306548312735,38.1545029248798,38.2425788780766,105351.116430844,0.0,1.0
2022-07-19,43.33,43.47,43.32,43.4482,47515,38.1633105201995,38.2866168546751,38.1545029248798,38.2674162968782,53947.7556306412,0.0,1.0
2022-07-20,43.26,43.4799,43.2501,43.4763,52458,38.1016573529617,38.2953363740416,38.0929378335952,38.2921656397265,59559.9571687293,0.0,1.0
2022-07-21,43.6,43.629,43.46,43.46,49993,38.401115593831,38.4266576202581,38.2778092593554,38.2778092593554,56761.2363936156,0.0,1.0
2022-07-22,44.02,44.05,43.88,43.88,55137,38.7710345972578,38.7974573832169,38.6477282627822,38.6477282627822,62601.6500517029,0.0,1.0
2022-07-25,43.97,43.98,43.8136,43.88,56762,38.7269966206594,38.7358042159791,38.5892458298595,38.6477282627822,64446.6485342829,0.0,1.0
2022-07-26,43.93,44.07,43.8907,44.02,44888,38.6917662393806,38.8150725738562,38.6571523897743,38.7710345972578,50965.1026991103,0.0,1.0
2022-07-27,44.0,44.0899,43.9645,43.9806,61663,38.7534194066184,38.8325996885424,38.7221524432336,38.7363326716982,70011.1639577445,0.0,1.0
2022-07-28,44.32,44.4,44.231,44.27,36657,39.0352624568484,39.1057232194059,38.9568748585032,38.99122448025,41619.7596159616,0.0,1.0
2022-07-29,44.26,44.52,44.26,44.2609,74820,38.9824168849303,39.2114143632421,38.9824168849303,38.983209568509,84949.4070563942,0.0,1.0
2022-08-01,44.355,44.399,44.2,44.2,19695,39.1355545447536,39.1743768736899,38.998794067819,38.998794067819,22321.6902165274,0.07887,1.0
2022-08-02,44.05,44.44,44.021,44.44,27691,38.8664452191725,39.2105522256533,38.8408577751009,39.2105522256533,31384.1037718131,0.0,1.0
2022-08-03,44.11,44.18,43.7974,43.96,50398,38.9193847586311,38.9811475546661,38.6435697580519,38.7870359099847,57119.4995446837,0.0,1.0
2022-08-04,44.19,44.229,44.1,44.1425,23540,38.9899708112426,39.0243815118906,38.9105615020547,38.9480603425045,26679.4916322444,0.0,1.0
2022-08-05,43.88,43.895,43.7357,43.78,20069,38.7164498573732,38.7296847422379,38.5891302649754,38.6282172916089,22745.5699901238,0.0,1.0
2022-08-08,43.99,44.01,43.8701,43.89,31167,38.813505679714,38.8311521928668,38.7077148333626,38.7252731139497,35323.6922558267,0.0,1.0
2022-08-09,43.87,43.94,43.7979,43.8828,15106,38.7076266007968,38.7693893968318,38.6440109208808,38.7189203692146,17120.6627271319,0.0,1.0
2022-08-10,43.93,44.1638,43.93,43.98,18229,38.7605661402554,38.9668538790123,38.7605661402554,38.8046824231375,20660.1721734997,0.0,1.0
2022-08-11,43.745,44.11,43.7201,44.11,19023,38.5973358935914,38.9193847586311,38.5753659847161,38.9193847586311,21560.0666661082,0.0,1.0
2022-08-12,43.895,43.895,43.7916,43.87,30701,38.7296847422379,38.7296847422379,38.6384522692376,38.7076266007968,34795.5425913991,0.0,1.0
2022-08-15,43.9995,44.1033,43.9314,43.95,35044,38.8218877734616,38.9134731767249,38.7618013961761,38.7782126534083,39717.761459659,0.0,1.0
2022-08-16,43.97,43.97,43.78,43.79,107883,38.7958591665611,38.7958591665611,38.6282172916089,38.6370405481854,122271.180788506,0.0,1.0
2022-08-17,43.75,43.86,43.66,43.81,44137,38.6017475218797,38.6988033442204,38.5223382126918,38.6546870613382,50023.4801262689,0.0,1.0
2022-08-18,43.68,43.8489,43.68,43.75,20419,38.5399847258446,38.6890095294205,38.5399847258446,38.6017475218797,23142.2489226338,0.0,1.0
2022-08-19,43.4494,43.55,43.443,43.55,15806,38.3365204291922,38.4252823903511,38.3308735449833,38.4252823903511,17914.0205921519,0.0,1.0
2022-08-22,43.292,43.39,43.277,43.37,23328,38.1976423706792,38.2841102851282,38.1844074858145,38.2664637719753,26439.2175359812,0.0,1.0
2022-08-23,43.24,43.41,43.24,43.38,19579,38.1517614364817,38.301756798281,38.1517614364817,38.2752870285518,22190.2194846098,0.0,1.0
2022-08-24,43.1485,43.2226,43.043,43.1,18664,38.0710286388074,38.1364089700388,37.9779432819261,38.0282358444117,21153.1874181907,0.0,1.0
2022-08-25,43.29,43.36,43.13,43.16,14030,38.1958777193639,38.2576405153989,38.054705614141,38.0811753838703,15901.1583517582,0.0,1.0
2022-08-26,43.2521,43.325,43.21,43.23,27697,38.1624375769392,38.2267591173814,38.1252916667525,38.1429381799053,31390.9039820847,0.0,1.0
2022-08-29,43.13,43.17,43.0401,43.05,24504,38.054705614141,38.0899986404467,37.9753845375189,37.9841195615296,27772.0587492149,0.0,1.0
2022-08-30,43.06,43.17,42.9761,43.08,20886,37.992942818106,38.0899986404467,37.9189156954298,38.0105893312589,23671.53195544,0.0,1.0
2022-08-31,42.93,43.095,42.925,43.03,25827,37.8782404826124,38.0238242161235,37.8738288543242,37.9664730483767,29271.5051141027,0.0,1.0
2022-09-01,42.6,42.7,42.4,42.64,29087,37.6625295058319,37.7509391995075,37.4857101184806,37.6978933833021,32900.2384135704,0.08552,1.0
2022-09-02,42.67,42.95,42.64,42.65,37833,37.7244162914048,37.9719634336967,37.6978933833021,37.7067343526697,42792.8187816073,0.0,1.0
2022-09-06,42.395,42.58,42.35,42.58,33343,37.4812896337968,37.6448475670967,37.4415052716427,37.6448475670967,37714.1901682428,0.0,1.0
2022-09-07,42.56,42.66,42.4401,42.575,44576,37.6271656283616,37.7155753220373,37.5211624056445,37.640427082413,50419.8104831477,0.0,1.0
2022-09-08,42.5,42.58,42.48,42.53,47811,37.5741198121562,37.6448475670967,37.5564378734211,37.6006427202589,54078.9114996808,0.0,1.0
2022-09-09,42.38,42.52,42.38,42.45,17558,37.4680281797454,37.5918017508913,37.4680281797454,37.5299149653184,19859.8131833971,0.0,1.0
2022-09-12,42.33,42.56,42.31,42.54,27401,37.4238233329076,37.6271656283616,37.4061413941725,37.6094836896265,30993.2077137636,0.0,1.0
2022-09-13,42.17,42.17,42.06,42.15,19686,37.2823678230265,37.2823678230265,37.1851171599833,37.2646858842914,22266.7890607333,0.0,1.0
2022-09-14,42.13,42.22,42.09,42.17,37977,37.2470039455563,37.3265726698644,37.211640068086,37.2823678230265,42955.6968484946,0.0,1.0
2022-09-15,42.0397,42.1173,42.0397,42.059,15614,37.1671699921671,37.2357759144595,37.1671699921671,37.1842330630465,17660.959280417,0.0,1.0
2022-09-16,41.95,42.0685,41.86,41.86,57112,37.0878664969401,37.1926319839457,37.008297772632,37.008297772632,64599.2510838462,0.0,1.0
2022-09-19,41.99,42.0,41.85,41.92,30477,37.1232303744103,37.1320713437779,36.9994568032644,37.0613435888374,34472.4641981087,0.0,1.0
2022-09-20,41.82,41.82,41.69,41.78,23894,36.9729338951617,36.9729338951617,36.8580012933834,36.9375700176914,27026.4481264432,0.0,1.0
2022-09-21,41.83,42.055,41.705,41.8583,36402,36.9817748645293,37.1806966752995,36.8712627474347,37.0067948078395,41174.2179919136,0.0,1.0
2022-09-22,41.5,41.68,41.44,41.68,32640,36.6900228753996,36.8491603240158,36.6369770591942,36.8491603240158,36919.02849448,0.0,1.0
2022-09-23,41.28,41.43,41.25,41.43,32633,36.4955215493131,36.6281360898266,36.4689986412104,36.6281360898266,36911.110810673,0.0,1.0
2022-09-26,40.85,41.1892,40.805,41.16,40831,36.1153598665078,36.4152455474556,36.0755755043538,36.3894299169023,46183.8496463882,0.0,1.0
2022-09-27,40.59,40.7889,40.542,40.6328,32432,35.8854946629511,36.061341543672,35.8430580099868,35.9233340118443,36683.7601756426,0.0,1.0
2022-09-28,41.15,41.18,40.9,41.01,59808,36.3805889475348,36.4071118556375,36.1595647133456,36.2568153763889,67648.6904472383,0.0,1.0
2022-09-29,41.0,41.12,40.9154,40.9526,34418,36.2479744070213,36.3540660394321,36.1731798061717,36.206068212219,38930.1201814648,0.0,1.0
2022-09-30,40.9,41.21,40.83,41.15,52917,36.1595647133456,36.4336347637402,36.0976779277727,36.3805889475348,59854.2962880637,0.0,1.0
2022-10-03,41.06,41.3199,41.052,41.1,38732,36.3807480849834,36.6110295371823,36.373659775566,36.4161896320706,43713.6673573909,0.09018,1.0
2022-10-04,41.26,41.36,41.2175,41.25,24128,36.5579558204193,36.6465596881372,36.5202991766391,36.5490954336475,27231.3168955677,0.0,1.0
2022-10-05,41.0251,41.06,40.9401,40.98,25217,36.3498253351498,36.3807480849834,36.2745120475896,36.309864990809,28460.3828811145,0.0,1.0
2022-10-06,40.94,41.02,40.833,41.02,49137,36.2744234437219,36.3453065378962,36.1796173052637,36.3453065378962,55456.9470448238,0.0,1.0
2022-10-07,40.6925,40.77,40.66,40.72,30927,36.05512887112,36.1237968686014,36.0263326141117,36.0794949347424,34904.7968181872,0.0,1.0
2022-10-10,40.58,40.81,40.34,40.81,50082,35.9554495199373,36.1592384156886,35.7428002374143,36.1592384156886,56523.4919083149,0.0,1.0
2022-10-11,40.575,40.74,40.49,40.52,23327,35.9510193265514,36.097215708286,35.8757060389912,35.9022871993066,26327.2931541324,0.0,1.0
2022-10-12,40.53,40.61,40.4348,40.44,57101,35.9111475860784,35.9820306802527,35.8267967040109,35.8314041051322,64445.2679896306,0.0,1.0
2022-10-13,40.45,40.5299,39.85,39.85,34965,35.840264491904,35.9110589822106,35.3086412855964,35.3086412855964,39462.1599491679,0.0,1.0
2022-10-14,40.06,40.47,40.06,40.47,82541,35.4947094078041,35.8579852654476,35.4947094078041,35.8579852654476,93157.3328861509,0.0,1.0
2022-10-17,40.12,40.57,40.12,40.45,106387,35.5478717284348,35.9465891331655,35.5478717284348,35.840264491904,120070.379251026,0.0,1.0
2022-10-18,40.33,40.41,39.957,40.32,31844,35.7339398506425,35.8048229448168,35.4034474240546,35.7250794638707,35939.7403523896,0.0,1.0
2022-10-19,40.02,40.1324,39.81,40.0759,23610,35.4592678607169,35.5588586080318,35.2731997385092,35.5087974227712,26646.6923037282,0.0,1.0
2022-10-20,39.77,40.0481,39.696,39.9779,23181,35.2377581914221,35.4841655475456,35.1721913293108,35.4219656324076,26162.5147942703,0.0,1.0
2022-10-21,39.83,39.83,39.4727,39.64,17826,35.2909205120528,35.2909205120528,34.9743388926967,35.1225731633888,20118.7605678212,0.0,1.0
2022-10-24,39.72,39.8784,39.67,39.71,27930,35.1934562575631,35.3338047840283,35.1491543237041,35.1845958707913,31522.3259654014,0.0,1.0
2022-10-25,39.965,40.0495,39.84,39.84,24459,35.410535733472,35.4854060016937,35.2997808988246,35.2997808988246,27604.8897525154,0.0,1.0
2022-10-26,40.21,40.3699,40.0,40.0,82674,35.627615209381,35.7692927938619,35.4415470871733,35.4415470871733,93307.4392002719,0.0,1.0
2022-10-27,40.48,40.6,40.1619,40.37,53093,35.8668456522194,35.9731702934809,35.5849967490086,35.7693813977297,59921.7634257449,0.0,1.0
2022-10-28,40.46,40.4899,40.25,40.4754,66427,35.8491248786758,35.8756174351235,35.6630567564681,35.8627698743044,74970.7678805485,0.0,1.0
2022-10-31,40.31,40.36,40.1803,40.29,63978,35.7162190770989,35.7605210109579,35.6012998606687,35.6984983035553,72206.7801866972,0.0,1.0
2022-11-01,40.31,40.35,40.1275,40.32,58306,35.8036179322159,35.8391462060261,35.6415201829569,35.8125000006684,65644.6190563664,0.09864,1.0
2022-11-02,40.25,40.52,40.17,40.2994,43787,35.7503255215006,35.9901413697194,35.6792689738802,35.7942029396562,49298.2014650485,0.0,1.0
2022-11-03,40.09,40.14,39.79,39.79,33535,35.6082124262598,35.6526227685226,35.3417503726834,35.3417503726834,37755.8450254734,0.0,1.0
2022-11-04,40.055,40.11,39.9351,39.9351,36388,35.5771251866759,35.6259765631649,35.4706291859299,35.4706291859299,40967.9346589213,0.0,1.0
2022-11-07,39.8572,40.07,39.855,40.0,29804,35.4014378726846,35.5904482893548,35.399483817625,35.5282738101869,33555.2469103684,0.0,1.0
2022-11-08,40.06,40.0999,40.0052,40.03,20971,35.5815662209022,35.6170056740279,35.5328924857822,35.5549200155446,23610.4913084599,0.0,1.0
2022-11-09,40.05,40.1749,39.92,39.9262,47111,35.5726841524497,35.683621187422,35.4572172625666,35.4627241450071,53040.5729833032,0.0,1.0
2022-11-10,40.79,40.9679,40.49,40.49,42507,36.2299572179381,36.3879692157089,35.9634951643617,35.9634951643617,47857.0957059131,0.0,1.0
2022-11-11,40.9082,40.95,40.5821,40.705,21187,36.3349432670472,36.3720703131789,36.0452990148097,36.1544596360915,23853.677905314,0.0,1.0
2022-11-14,40.78,40.9099,40.72,40.9099,24746,36.2210751494856,36.3364532186841,36.1677827387703,36.3364532186841,27860.6274340349,0.0,1.0
2022-11-15,41.19,41.2,40.935,40.935,62362,36.58523995604,36.5941220244925,36.3587472105,36.3587472105,70211.1229306267,0.0,1.0
2022-11-16,41.32,41.39,41.2001,41.202,32114,36.7007068459231,36.7628813250909,36.5942108451771,36.595898438183,36155.9924600582,0.0,1.0
2022-11-17,41.14,41.22,41.09,41.11,42990,36.5408296137772,36.6118861613976,36.4964192715145,36.5141834084196,48400.8879572119,0.0,1.0
2022-11-18,41.165,41.2776,41.119,41.2776,38263,36.5630347849086,36.6630468756843,36.5221772700269,36.6630468756843,43078.9294232797,0.0,1.0
2022-11-21,41.1428,41.28,41.1,41.232,36858,36.543316592944,36.6651785721129,36.5053013399671,36.6225446435407,41497.0906798537,0.0,1.0
2022-11-22,41.28,41.39,41.2,41.2,27834,36.6651785721129,36.7628813250909,36.5941220244925,36.5941220244925,31337.2950779491,0.0,1.0
2022-11-23,41.52,41.5299,41.44,41.445,34398,36.878348214974,36.887141462742,36.8072916673537,36.8117327015799,38727.4655490154,0.0,1.0
2022-11-25,41.56,41.649,41.49,41.49,16824,36.9138764887842,36.9929268980119,36.8517020096164,36.8517020096164,18941.533821636,0.0,1.0
2022-11-28,41.49,41.6408,41.45,41.55,16210,36.8517020096164,36.9856436018808,36.8161737358062,36.9049944203317,18250.2534028007,0.0,1.0
2022-11-29,41.395,41.5108,41.33,41.33,33228,36.7673223593172,36.8701767119977,36.7095889143756,36.7095889143756,37410.2048160557,0.0,1.0
2022-11-30,41.65,41.655,41.31,41.31,43888,36.9938151048571,36.9982561390834,36.6918247774706,36.6918247774706,49411.9137163553,0.0,1.0
2022-12-01,41.96,41.99,41.69,41.78,31880,37.3594898630485,37.3862006517971,37.119092764311,37.1992251305569,35805.7565802866,0.1017,1.0
2022-12-02,42.01,42.055,41.74,41.74,62562,37.4040078442962,37.4440740274191,37.1636107455587,37.1636107455587,70265.9894346264,0.0,1.0
2022-12-05,41.83,41.92,41.7512,41.92,35222,37.2437431118045,37.3238754780503,37.1735827733582,37.3238754780503,39559.2960561749,0.0,1.0
2022-12-06,41.83,41.91,41.79,41.8758,67667,37.2437431118045,37.3149718818008,37.2081287268064,37.2845215826274,75999.6276825049,0.0,1.0
2022-12-07,42.21,42.27,42.05,42.05,32962,37.5820797692869,37.6355013467841,37.4396222292943,37.4396222292943,37020.9958720015,0.0,1.0
2022-12-08,42.2,42.239,42.12,42.21,27872,37.5731761730373,37.6079001984105,37.501947403041,37.5820797692869,31304.2047492393,0.0,1.0
2022-12-09,41.926,42.09,41.9025,42.0,240228,37.3292176358001,37.4752366142924,37.3082941846137,37.3951042480466,269810.078160887,0.0,1.0
2022-12-12,41.87,42.021,41.811,41.99,48531,37.2793574968027,37.4138018001706,37.2268262789304,37.3862006517971,54507.1886009375,0.0,1.0
2022-12-13,42.09,42.442,42.0609,42.442,53089,37.4752366142924,37.7886432022761,37.4493271492063,37.7886432022761,59626.4683529121,0.0,1.0
2022-12-14,42.27,42.2719,42.069,42.2582,31061,37.6355013467841,37.6371930300715,37.4565390621684,37.6249951032096,34885.9035489423,0.0,1.0
2022-12-15,42.29,42.4789,42.24,42.32,56672,37.6533085392831,37.8214974724369,37.6087905580355,37.6800193280317,63650.6849723339,0.0,1.0
2022-12-16,42.25,42.33,42.14,42.14,141225,37.617694154285,37.6889229242813,37.5197545955401,37.5197545955401,158615.682968977,0.0,1.0
2022-12-19,42.005,42.06,41.94,42.0262,44508,37.3995560461714,37.4485258255438,37.3416826705494,37.4184316702204,49988.7896447741,0.0,1.0
2022-12-20,41.7,41.825,41.68,41.68,72738,37.1279963605606,37.2392913136798,37.1101891680615,37.1101891680615,81695.0791134532,0.0,1.0
2022-12-21,41.83,41.93,41.74,41.81,40386,37.2437431118045,37.3327790742999,37.1636107455587,37.2259359193055,45359.1996628437,0.0,1.0
2022-12-22,41.8,41.8496,41.741,41.77,37137,37.2170323230559,37.2611941604536,37.1645011051837,37.1903215343073,41710.1123626758,0.0,1.0
2022-12-23,41.6,41.74,41.53,41.635,118907,37.0389603980652,37.1636107455587,36.9766352243185,37.0701229849386,133549.407079427,0.0,1.0
2022-12-27,41.215,41.3699,41.201,41.26,34892,36.7988749251965,36.9371776238721,36.7863750040767,36.8390532430816,39079.2866065408,0.11535,1.0
2022-12-28,41.22,41.38,41.114,41.24,54665,36.8033391827393,36.9461954241085,36.7086969228322,36.8211962129105,61225.1863563725,0.0,1.0
2022-12-29,41.36,41.36,41.2301,41.3093,28469,36.9283383939374,36.9283383939374,36.8123569829757,36.8830708224535,31885.4812106387,0.0,1.0
2022-12-30,41.09,41.22,41.09,41.1679,23228,36.6872684866268,36.8033391827393,36.6872684866268,36.7568216191435,26015.5241687702,0.0,1.0
2023-01-03,41.35,41.56,41.3,41.495,31825,36.9194098788518,37.1069086956489,36.8747673034239,37.0488733475926,35644.2249298738,0.0,1.0
2023-01-04,41.58,41.67,41.53,41.65,33995,37.12476572582,37.2051223615902,37.0801231503921,37.187265331419,38074.6402668048,0.0,1.0
2023-01-05,41.63,41.64,41.361,41.361,36655,37.1694083012479,37.1783368163335,36.9292312454459,36.9292312454459,41053.8590669136,0.0,1.0
2023-01-06,41.97,42.035,41.59,41.61,20325,37.4729778141574,37.5310131622137,37.1336942409056,37.1515512710767,22764.1436512077,0.0,1.0
2023-01-09,42.06,42.16,41.9539,41.9539,26612,37.5533344499276,37.6426196007833,37.4586029048696,37.4586029048696,29805.6280859011,0.0,1.0
2023-01-10,41.92,42.08,41.82,42.08,40687,37.4283352387295,37.5711914800987,37.3390500878738,37.5711914800987,45569.7275639208,0.0,1.0
2023-01-11,42.12,42.18,42.04,42.04,20650,37.606905540441,37.6604766309545,37.5354774197564,37.5354774197564,23128.1459482135,0.0,1.0
2023-01-12,42.49,42.57,42.21,42.25,70954,37.9372605986073,38.0086887192919,37.6872621762112,37.7229762365535,79468.9814823023,0.0,1.0
2023-01-13,42.3651,42.5576,42.3534,42.4,19938,37.8257434451885,37.9976173605858,37.8152970825384,37.8569039628371,22330.7009160039,0.0,1.0
2023-01-17,42.25,42.38,42.23,42.23,25682,37.7229762365535,37.839046932666,37.7051192063824,37.7051192063824,28764.0215129307,0.0,1.0
2023-01-18,42.59,42.77,42.566,42.66,65995,38.0265457494631,38.1872590210034,38.0051173132577,38.0890453550621,73914.8664335278,0.0,1.0
2023-01-19,42.52,42.65,42.5,42.59,76510,37.964046143864,38.0801168399765,37.9461891136929,38.0265457494631,85691.7407504997,0.0,1.0
2023-01-20,42.435,42.5243,42.3508,42.39,38091,37.8881537656367,37.9678854053508,37.8129756686161,37.8479754477516,42662.1892161453,0.0,1.0
2023-01-23,42.31,42.4208,42.28,42.29,36562,37.776547327067,37.8754752742151,37.7497617818102,37.7586902968958,40949.6984096166,0.0,1.0
2023-01-24,42.475,42.51,42.2562,42.29,22751,37.923867825979,37.9551176287785,37.7285119159066,37.7586902968958,25481.2807974724,0.0,1.0
2023-01-25,42.51,42.59,42.42,42.47,37848,37.9551176287785,38.0265457494631,37.8747609930083,37.9194035684362,42390.0274986917,0.0,1.0
2023-01-26,42.47,42.5794,42.466,42.5794,21728,37.9194035684362,38.0170815234723,37.9158321624019,38.0170815234723,24335.513567205,0.0,1.0
2023-01-27,42.46,42.5288,42.33,42.33,32298,37.9104750533506,37.9719032371393,37.7944043572381,37.7944043572381,36173.9882729007,0.0,1.0
2023-01-30,42.27,42.42,42.26,42.4137,41676,37.7408332667247,37.8747609930083,37.7319047516391,37.8691360285044,46677.414553886,0.0,1.0
2023-01-31,42.47,42.47,42.31,42.414,38518,37.9194035684362,37.9194035684362,37.776547327067,37.8694038839569,43140.4322340575,0.0,1.0
2023-02-01,42.67,42.67,42.2301,42.55,31338,38.197125030173,38.197125030173,37.8033374674644,38.0897040082929,35007.672932026,0.11105,1.0
2023-02-02,42.66,42.8,42.64,42.77,30237,38.1881732783496,38.3134978038763,38.170269774703,38.2866425484063,33777.746073319,0.0,1.0
2023-02-03,42.39,42.489,42.3515,42.38,32547,37.9464759791196,38.0350983221706,37.9120117345997,37.9375242272962,36358.246567064,0.0,1.0
2023-02-06,42.09,42.16,42.0,42.051,26789,37.6779234244195,37.7405856871828,37.5973576580095,37.6430115923085,29925.9860289759,0.0,1.0
2023-02-07,42.0,42.13,41.98,42.0551,17858,37.5973576580095,37.7137304317128,37.5794541543628,37.6466818105561,19949.1678862761,0.0,1.0
2023-02-08,42.105,42.105,41.8719,42.03,27327,37.6913510521545,37.6913510521545,37.4826857171525,37.6242129134795,30526.9857110688,0.0,1.0
2023-02-09,41.94,42.1999,41.88,42.095,31789,37.5436471470695,37.776303176958,37.4899366361294,37.6823993003312,35511.4849331857,0.0,1.0
2023-02-10,41.8,41.95,41.8,41.95,40995,37.4183226215428,37.5525988988928,37.4183226215428,37.5525988988928,45795.505515617,0.0,1.0
2023-02-13,41.87,41.91,41.46,41.46,56177,37.4809848843061,37.5167918915995,37.1139630595494,37.1139630595494,62755.31438836,0.0,1.0
2023-02-14,41.71,41.87,41.67,41.77,147615,37.3377568551327,37.4809848843061,37.3019498478394,37.3914673660728,164900.684148989,0.0,1.0
2023-02-15,41.63,41.7,41.56,41.57,51179,37.2661428405461,37.3288051033094,37.2034805777827,37.212432329606,57172.0496837117,0.0,1.0
2023-02-16,41.49,41.59,41.41,41.5,42045,37.1408183150194,37.2303358332527,37.0692043004327,37.1497700668427,46968.4602855011,0.0,1.0
2023-02-17,41.57,41.5799,41.355,41.355,30363,37.212432329606,37.2212945639112,37.0199696654043,37.0199696654043,33918.5006457051,0.0,1.0
2023-02-21,41.2061,41.33,41.16,41.26,25380,36.8866780807549,36.997590285846,36.8454105048493,36.9349280230826,28351.9924377695,0.0,1.0
2023-02-22,41.295,41.39,41.2699,41.28,15265,36.9662591544643,37.051300796786,36.9437902573877,36.9528315267293,17052.5281545529,0.0,1.0
2023-02-23,41.38,41.4375,41.22,41.22,36239,37.0423490449627,37.0938216179469,36.8991210157893,36.8991210157893,40482.5789579326,0.0,1.0
2023-02-24,41.14,41.2599,41.11,41.2599,26980,36.8275070012026,36.9348385055644,36.8006517457326,36.9348385055644,30139.3520871167,0.0,1.0
2023-02-27,41.23,41.35,41.22,41.35,29018,36.9080727676126,37.0154937894927,36.8991210157893,37.0154937894927,32416.0014404727,0.0,1.0
2023-02-28,41.17,41.26,41.04,41.04,24672,36.8543622566726,36.9349280230826,36.7379894829693,36.7379894829693,27561.0857929334,0.0,1.0
2023-03-01,40.97,41.135,40.91,40.95,36352,36.7748617487296,36.9229665129117,36.7210054708452,36.7569096561014,40498.8997695267,0.11119,1.0
2023-03-02,40.87,40.87,40.69,40.74,39344,36.6851012855889,36.6851012855889,36.5235324519357,36.5684126835061,43832.2159037263,0.0,1.0
2023-03-03,41.14,41.18,40.92,41.0127,54377,36.9274545360687,36.963358721325,36.7299815171592,36.8131894664906,60580.1241408328,0.0,1.0
2023-03-06,41.09,41.21,41.06,41.1676,25244,36.8825743044984,36.9902868602672,36.8556461655562,36.9522284238955,28123.740806061,0.0,1.0
2023-03-07,41.025,41.225,40.98,41.08,41379,36.8242300034569,37.0037509297383,36.7838377950436,36.8735982581843,46099.3610685312,0.0,1.0
2023-03-08,40.9687,41.16,40.92,41.1,86054,36.7736948627087,36.9454066286968,36.7299815171592,36.8915503508124,95870.7174506727,0.0,1.0
2023-03-09,41.08,41.23,41.0,41.09,23569,36.8735982581843,37.0082389528953,36.8017898876718,36.8825743044984,26257.6630905583,0.0,1.0
2023-03-10,41.57,41.6,41.43,41.43,20136,37.3134245275736,37.3403526665158,37.1877598791766,37.1877598791766,22433.0393309636,0.0,1.0
2023-03-13,41.9,42.16,41.67,41.67,49761,37.6096340559377,37.8430112601035,37.4031849907142,37.4031849907142,55437.5481797816,0.0,1.0
2023-03-14,41.73,41.79,41.5877,41.6583,27891,37.4570412685986,37.510897546483,37.3293121295495,37.3926830165268,31072.7006346795,0.0,1.0
2023-03-15,41.84,42.22,41.7801,42.21,46852,37.5557777780533,37.8968675379879,37.5020112606321,37.8878914916738,52196.7003741711,0.0,1.0
2023-03-16,41.79,42.2315,41.7714,42.08,32611,37.510897546483,37.907189991249,37.4942021003388,37.7712028895909,36331.1405255291,0.0,1.0
2023-03-17,42.28,42.3,42.07,42.19,39462,37.9507238158723,37.9686759085004,37.7622268432769,37.8699393990457,43963.6769009975,0.0,1.0
2023-03-20,41.9638,42.18,41.9201,42.13,19036,37.6669012314215,37.8609633527316,37.627675909029,37.8160831211613,21207.5554580961,0.0,1.0
2023-03-21,41.86,41.99,41.7601,41.91,22098,37.5737298706815,37.6904184727643,37.484059168004,37.6186101022518,24618.85692966,0.0,1.0
2023-03-22,42.16,42.27,41.854,41.93,35214,37.8430112601035,37.9417477695582,37.568344242893,37.6365621948799,39231.0809992328,0.0,1.0
2023-03-23,42.29,42.417,42.127,42.19,28831,37.9596998621863,38.073695650375,37.813390307267,37.8699393990457,32119.9323078572,0.0,1.0
2023-03-24,42.4292,42.53,42.29,42.39,56910,38.0846464268781,38.1751249737239,37.9596998621863,38.049460325327,63402.0792771722,0.0,1.0
2023-03-27,42.0209,42.21,41.99,42.0876,27839,37.7181544558748,37.8878914916738,37.6904184727643,37.7780246847896,31014.7686697803,0.0,1.0
2023-03-28,41.9574,43.23,41.91,41.99,943070,37.6611565617805,38.8034482157086,37.6186101022518,37.6904184727643,1050651.88725923,0.0,1.0
2023-03-29,41.985,42.08,41.52,41.52,170343,37.6859304496073,37.7712028895909,37.2685442960032,37.2685442960032,189775.090323517,0.0,1.0
2023-03-30,41.96,42.36,41.6399,41.6399,119548,37.6634903338221,38.0225321863848,37.3761670913089,37.3761670913089,133185.58730324,0.0,1.0
2023-03-31,42.19,42.29,42.03,42.11,101049,37.8699393990457,37.9596998621863,37.7263226580206,37.7981310285331,112576.290790353,0.0,1.0
2023-04-03,42.285,42.34,42.06,42.06,65772,38.0563718809888,38.1058717143447,37.8538725627147,37.8538725627147,73080.2460281124,0.1127,1.0
2023-04-04,42.4,42.48,42.14,42.16,72974,38.1598715325512,38.2318712901597,37.9258723203233,37.9438722597254,81082.4951902856,0.0,1.0
2023-04-05,42.6013,42.63,40.51,42.5197,27473,38.3410409226338,38.3668708356758,36.4588772590483,38.267601169873,30525.6583216312,0.0,1.0
2023-04-06,42.51,42.66,42.51,42.605,23380,38.258871199263,38.3938707447791,38.258871199263,38.3443709114232,25977.8652334925,0.0,1.0
2023-04-10,42.3,42.35,42.043,42.3335,48862,38.0698718355404,38.1148716840458,37.8385726142228,38.100021734039,54291.2938853255,0.0,1.0
2023-04-11,42.32,42.35,42.19,42.35,56793,38.0878717749426,38.1148716840458,37.9708721688286,38.1148716840458,63103.5457744113,0.0,1.0
2023-04-12,42.29,42.4591,42.2172,42.4,68181,38.0608718658393,38.2130613534845,37.9953520864155,38.1598715325512,75756.9217059347,0.0,1.0
2023-04-13,42.29,42.48,42.29,42.48,39409,38.0608718658393,38.2318712901597,38.0608718658393,38.2318712901597,43787.9251919036,0.0,1.0
2023-04-14,42.08,42.21,42.0788,42.21,30114,37.8718725021168,37.9888721082308,37.8707925057527,37.9888721082308,33460.1126450553,0.0,1.0
2023-04-17,41.87,42.05,41.86,42.025,54496,37.6828731383943,37.8448725930136,37.6738731686932,37.8223726687609,60551.3149599831,0.0,1.0
2023-04-18,41.93,42.0099,41.9,41.92,42876,37.7368729566007,37.8087827145123,37.7098730474975,37.7278729868996,47640.1603828582,0.0,1.0
2023-04-19,41.885,41.94,41.8203,41.88,41269,37.6963730929459,37.7458729263018,37.6381432889799,37.6918731080953,45854.5988161249,0.0,1.0
2023-04-20,42.0794,42.12,41.99,41.99,31873,37.8713325039347,37.9078723809211,37.7908727748071,37.7908727748071,35414.5636692518,0.0,1.0
2023-04-21,41.98,42.16,41.97,42.16,54099,37.7818728051061,37.9438722597254,37.772872835405,37.9438722597254,60110.2023638455,0.0,1.0
2023-04-24,42.15,42.17,42.1038,42.13,26646,37.9348722900243,37.9528722294265,37.8932924300054,37.9168723506222,29606.766339249,0.0,1.0
2023-04-25,42.4,42.44,42.32,42.37,41827,38.1598715325512,38.1958714113554,38.0878717749426,38.1328716234479,46474.6009033913,0.0,1.0
2023-04-26,42.26,42.4889,42.21,42.4,33350,38.0338719567361,38.2398812631937,37.9888721082308,38.1598715325512,37055.6803052598,0.0,1.0
2023-04-27,42.1449,42.25,42.11,42.25,12401,37.9302823054768,38.0248719870351,37.89887241122,38.0248719870351,13778.9352763276,0.0,1.0
2023-04-28,42.29,42.32,41.8,42.27,38026,38.0608718658393,38.0878717749426,37.6198733504867,38.0428719264372,42251.2533519583,0.0,1.0
2023-05-01,41.8144,42.07,41.81,41.9853,41716,37.7422729384214,37.9729811385405,37.7383014357589,37.8965297122882,46216.8643962161,0.1216,1.0
2023-05-02,42.15,42.17,41.87,41.87,30390,38.0451902778579,38.0632425626872,37.7924582902469,37.7924582902469,33668.8682759855,0.0,1.0
2023-05-03,42.3368,42.38,42.2025,42.24,27535,38.213798618164,38.2527915533954,38.0925775255349,38.12642555959,30505.8337604232,0.0,1.0
2023-05-04,42.3,42.45,42.2,42.2,33151,38.180582414078,38.3159745502981,38.0903209899313,38.0903209899313,36727.7608495293,0.0,1.0
2023-05-05,42.12,42.19,42.11,42.19,18715,38.0181118506138,38.0812948475166,38.0090857081992,38.0812948475166,20734.217498686,0.0,1.0
2023-05-08,41.99,42.057,41.9596,42.05,35938,37.9007719992231,37.9612471534014,37.8733325262824,37.9549288537111,39815.4586410781,0.0,1.0
2023-05-09,41.89,42.02,41.88,41.9186,38325,37.8105105750763,37.9278504264671,37.8014844326616,37.8363253423823,42459.9992325483,0.0,1.0
2023-05-10,42.1461,42.175,42.0424,42.122,18282,38.0416700823161,38.0677556338946,37.948068985476,38.0199170790968,20254.4998296008,0.0,1.0
2023-05-11,42.31,42.38,42.23,42.36,35960,38.1896085564927,38.2527915533954,38.1173994171753,38.2347392685661,39839.8322870825,0.0,1.0
2023-05-12,42.1,42.27,42.01,42.27,48014,38.0000595657845,38.153503986834,37.9188242840524,38.153503986834,53194.3745114566,0.0,1.0
2023-05-15,42.02,42.04,41.89,42.04,35322,37.9278504264671,37.9459027112964,37.8105105750763,37.9459027112964,39132.9965529569,0.0,1.0
2023-05-16,41.88,41.89,41.79,41.808,27267,37.8014844326616,37.8105105750763,37.7202491509295,37.736496207276,30208.9184363704,0.0,1.0
2023-05-17,41.83,41.8886,41.8,41.87,23420,37.7563537205882,37.8092469151382,37.7292752933442,37.7924582902469,25946.8540646127,0.0,1.0
2023-05-18,41.66,41.73,41.59,41.66,39771,37.6029092995388,37.6660922964415,37.539726302636,37.6029092995388,44062.0125108331,0.0,1.0
2023-05-19,41.48,41.64,41.47,41.48,29424,37.4404387360746,37.5848570147094,37.4314125936599,37.4404387360746,32598.6436377952,0.0,1.0
2023-05-22,41.51,41.56,41.45,41.5576,51471,37.4675171633186,37.512647875392,37.4133603088306,37.5104816012125,57024.3606131375,0.0,1.0
2023-05-23,41.49,41.55,41.38,41.38,28868,37.4494648784893,37.5036217329773,37.3501773119278,37.3501773119278,31982.6551296857,0.0,1.0
2023-05-24,41.38,41.56,41.38,41.56,34606,37.3501773119278,37.512647875392,37.3501773119278,37.512647875392,38339.7451648159,0.0,1.0
2023-05-25,41.23,41.38,41.22,41.3693,44616,37.2147851757077,37.3501773119278,37.205759033293,37.3405193395441,49429.7540967874,0.0,1.0
2023-05-26,41.27,41.3047,41.18,41.222,23483,37.2508897453664,37.2822104595453,37.1696544636343,37.207564261776,26016.6513236251,0.0,1.0
2023-05-30,41.5253,41.535,41.4116,41.4143,20188,37.4813271612131,37.4900825193553,37.3786999219582,37.3811369804102,22366.1438879761,0.0,1.0
2023-05-31,41.69,41.7561,41.5629,41.62,24235,37.6299877267828,37.6896505281438,37.5152654566923,37.5668047298801,26849.7868597732,0.0,1.0
2023-06-01,41.75,41.7604,41.67,41.74,62377,37.7937309763274,37.8031454626065,37.7213118511033,37.7846785856744,68906.6594571253,0.12141,1.0
2023-06-02,41.48,41.6627,41.48,41.6627,53666,37.5493164286961,37.7147036059266,37.5493164286961,37.7147036059266,59283.7870757824,0.0,1.0
2023-06-05,41.55,41.5799,41.36,41.36,39778,37.6126831632672,37.6397498113197,37.4406877408599,37.4406877408599,43941.983421542,0.0,1.0
2023-06-06,41.525,41.559,41.42,41.4331,23883,37.5900521866346,37.6208303148549,37.495002084778,37.5068607165335,26383.0858780404,0.0,1.0
2023-06-07,41.36,41.5593,41.29,41.5593,30834,37.4406877408599,37.6211018865745,37.3773210062888,37.6211018865745,34061.7204690992,0.0,1.0
2023-06-08,41.51,41.54,41.34,41.34,57730,37.5764736006551,37.6036307726142,37.4225829595539,37.4225829595539,63773.2088824381,0.0,1.0
2023-06-09,41.49,41.509,41.4021,41.43,24496,37.5583688193491,37.5755683615898,37.4787983055091,37.504054475431,27060.2550629517,0.0,1.0
2023-06-12,41.48,41.53,41.38,41.47,43140,37.5493164286961,37.5945783819611,37.458792522166,37.5402640380431,47655.9194732094,0.0,1.0
2023-06-13,41.38,41.65,41.2901,41.65,40163,37.458792522166,37.7032070697973,37.3774115301954,37.7032070697973,44367.2854381666,0.0,1.0
2023-06-14,41.34,41.4999,41.2382,41.45,58804,37.4225829595539,37.5673306860956,37.3304296227062,37.522159256737,64959.6358067364,0.0,1.0
2023-06-15,41.58,41.69,41.5293,41.5327,32419,37.6398403352262,37.7394166324093,37.5939447146154,37.5970225274375,35812.6391609174,0.0,1.0
2023-06-16,41.56,41.5955,41.47,41.49,25188,37.6217355539202,37.6538715407384,37.5402640380431,37.5583688193491,27824.6940123134,0.0,1.0
2023-06-20,41.6345,41.68,41.6001,41.625,47588,37.6891758642851,37.7303642417563,37.6580356404388,37.6805760931648,52569.538615927,0.0,1.0
2023-06-21,41.632,41.6899,41.4562,41.56,30050,37.6869127666219,37.7393261085028,37.5277717389419,37.6217355539202,33195.6509079727,0.0,1.0
2023-06-22,41.5,41.6021,41.41,41.6021,36327,37.5674212100021,37.6598461185694,37.485949694125,37.6598461185694,40129.7307997978,0.0,1.0
2023-06-23,41.6,41.66,41.5237,41.64,37442,37.6579451165322,37.7122594604503,37.5888753758497,37.6941546791443,41361.4496271652,0.0,1.0
2023-06-26,41.68,41.69,41.59,41.65,48452,37.7303642417563,37.7394166324093,37.6488927258792,37.7032070697973,53523.9826220664,0.0,1.0
2023-06-27,41.5308,41.68,41.53,41.68,27708,37.5953025732134,37.7303642417563,37.5945783819611,37.7303642417563,30608.4890302199,0.0,1.0
2023-06-28,41.67,41.71,41.5725,41.61,26887,37.7213118511033,37.7575214137154,37.6330510422364,37.6669975071852,29701.546288275,0.0,1.0
2023-06-29,41.39,41.48,41.36,41.46,34098,37.467844912819,37.5493164286961,37.4406877408599,37.5312116473901,37667.3978256257,0.0,1.0
2023-06-30,41.57,41.57,41.38,41.38,63851,37.6307879445732,37.6307879445732,37.458792522166,37.458792522166,70534.958606488,0.0,1.0
2023-07-03,41.34,41.5193,41.31,41.38,100672,37.5358283666231,37.6986288994275,37.508589013672,37.5721475038912,110874.880376975,0.1251,1.0
2023-07-05,41.15,41.305,41.0694,41.305,39115,37.3633124645994,37.5040491215135,37.2901294030041,37.5040491215135,43079.2171204047,0.0,1.0
2023-07-06,40.86,41.04,40.7878,40.88,32283,37.0999987194054,37.263434837112,37.0344426766364,37.1181582880395,35554.809313512,0.0,1.0
2023-07-07,40.82,40.95,40.82,40.95,37318,37.0636795821373,37.1817167782587,37.0636795821373,37.1817167782587,41100.0952192064,0.0,1.0
2023-07-10,40.94,41.07,40.83,40.83,37352,37.1726369939417,37.2906741900631,37.0727593664543,37.0727593664543,41137.5410426014,0.0,1.0
2023-07-11,40.96,41.06,40.917,41.0182,19616,37.1907965625758,37.2815944057461,37.1517534900125,37.2436409073009,21604.0374033966,0.0,1.0
2023-07-12,41.35,41.41,41.25,41.25,29571,37.5449081509401,37.5993868568423,37.4541103077698,37.4541103077698,32567.9542238907,0.0,1.0
2023-07-13,41.58,41.6199,41.497,41.497,19721,37.7537431902319,37.7899715296569,37.6783809804005,37.6783809804005,21719.6789168222,0.0,1.0
2023-07-14,41.455,41.5542,41.4001,41.5537,26384,37.640245886269,37.730317346694,37.5903978703685,37.7298633574781,29057.9589544869,0.0,1.0
2023-07-17,41.475,41.49,41.378,41.45,45470,37.6584054549031,37.6720251313786,37.5703315470278,37.6357059941105,50078.2820520209,0.0,1.0
2023-07-18,41.47,41.64,41.47,41.57,32616,37.6538655627445,37.8082218961341,37.6538655627445,37.7446634059149,35921.5581132333,0.0,1.0
2023-07-19,41.62,41.69,41.547,41.5572,34992,37.7900623275001,37.8536208177193,37.7237799019857,37.7330412819891,38538.3603598926,0.0,1.0
2023-07-20,41.48,41.5,41.3801,41.46,42574,37.6629453470616,37.6811049156957,37.5722383017344,37.6447857784275,46888.7789769681,0.0,1.0
2023-07-21,41.52,41.5586,41.4525,41.53,22692,37.6992644843297,37.7343124517935,37.6379759401897,37.7083442686468,24991.7830728933,0.0,1.0
2023-07-24,41.44,41.5385,41.35,41.53,31154,37.6266262097934,37.7160620853162,37.5449081509401,37.7083442686468,34311.3877072501,0.0,1.0
2023-07-25,41.3229,41.4,41.2903,41.2903,29749,37.520301935441,37.5903070725253,37.4907018385674,37.4907018385674,32763.9941228408,0.0,1.0
2023-07-26,41.5,41.51,41.3975,41.4525,30939,37.6811049156957,37.6901847000127,37.588037126446,37.6379759401897,34074.5979416643,0.0,1.0
2023-07-27,41.18,41.4376,41.1199,41.4376,37599,37.3905518175505,37.6244470615574,37.3359823138052,37.6244470615574,41409.5739360883,0.0,1.0
2023-07-28,41.34,41.34,41.22,41.22,22920,37.5358283666231,37.5358283666231,37.4268709548187,37.4268709548187,25242.8903591889,0.0,1.0
2023-07-31,41.3208,41.4386,40.9587,40.98,38547,37.5183951807344,37.6253550399891,37.1896161906145,37.2089561312098,42453.6516001595,0.0,1.0
2023-08-01,40.99,41.13,40.92,41.01,35969,37.3340755590986,37.4615888691321,37.2703189040818,37.3522917462462,39491.2499618779,0.1278,1.0
2023-08-02,40.84,40.89,40.73,40.89,43776,37.1974541554912,37.2429946233604,37.0972651261792,37.2429946233604,48062.7473193909,0.0,1.0
2023-08-03,40.59,40.6135,40.54,40.54,23651,36.9697518161457,36.9911558360442,36.9242113482766,36.9242113482766,25967.0147306952,0.0,1.0
2023-08-04,40.9,40.9,40.6,40.6,33057,37.2521027169342,37.2521027169342,36.9788599097195,36.9788599097195,36294.0935246962,0.0,1.0
2023-08-07,40.84,40.8697,40.8,40.82,40547,37.1974541554912,37.2245051934055,37.1610217811959,37.1792379683436,44517.5487837935,0.0,1.0
2023-08-08,40.99,41.03,40.85,40.85,31632,37.3340755590986,37.3705079333939,37.2065622490651,37.2065622490651,34729.5509687265,0.0,1.0
2023-08-09,40.97,41.03,40.91,40.91,37116,37.3158593719509,37.3705079333939,37.261210810508,37.261210810508,40750.5694788585,0.0,1.0
2023-08-10,40.7802,41.06,40.7775,41.0215,17862,37.1429877559198,37.3978322141153,37.1405285706549,37.3627660538561,19611.1292173556,0.0,1.0
2023-08-11,40.66,40.8,40.63,40.6468,27261,37.0335084711624,37.1610217811959,37.006184190441,37.021485787645,29930.5225391519,0.0,1.0
2023-08-14,40.65,40.681,40.4975,40.58,18710,37.0244003775886,37.0526354676675,36.8855019505878,36.9606437225719,20542.1692787327,0.0,1.0
2023-08-15,40.55,40.62,40.5063,40.565,19364,36.9333194418504,36.9970760968671,36.8935170729328,36.9469815822111,21260.2119675778,0.0,1.0
2023-08-16,40.43,40.609,40.37,40.49,37770,36.8240223189645,36.9870571939359,36.7693737575216,36.8786708804074,41468.6121677036,0.0,1.0
2023-08-17,40.26,40.69,40.2461,40.69,41453,36.6691847282095,37.0608327518839,36.6565244781419,37.0608327518839,45512.26847201,0.0,1.0
2023-08-18,40.4,40.51,40.344,40.344,23123,36.796698038243,36.8968870675551,36.7456927142296,36.7456927142296,25387.3105415359,0.0,1.0
2023-08-21,40.26,40.31,40.13,40.17,33580,36.6691847282095,36.7147251960786,36.5507795117498,36.5872118860451,36868.3080908522,0.0,1.0
2023-08-22,40.33,40.34,40.1189,40.14,69696,36.7329413832263,36.7420494768001,36.5406695278829,36.5598876053237,76520.9529690301,0.0,1.0
2023-08-23,40.6098,40.645,40.5,40.5128,18664,36.9877858414218,37.0198463308017,36.8877789739813,36.8994373337558,20491.6647471014,0.0,1.0
2023-08-24,40.61,40.69,40.53,40.55,43826,36.9879680032933,37.0608327518839,36.9151032547027,36.9333194418504,48117.6435494249,0.0,1.0
2023-08-25,40.59,40.655,40.4563,40.5837,28486,36.9697518161457,37.0289544243755,36.8479766050637,36.9640137171942,31275.4801749855,0.0,1.0
2023-08-28,40.74,40.75,40.556,40.66,46054,37.106373219753,37.1154813133268,36.9387842979947,37.0335084711624,50563.8195597411,0.0,1.0
2023-08-29,40.84,40.94,40.67,40.67,41567,37.1974541554912,37.2885350912295,37.0426165647363,37.0426165647363,45637.4318764876,0.0,1.0
2023-08-30,40.9,40.97,40.821,40.86,20121,37.2521027169342,37.3158593719509,37.180148777701,37.2156703426389,22091.3408902929,0.0,1.0
2023-08-31,40.99,40.99,40.85,40.85,20174,37.3340755590986,37.3340755590986,37.2065622490651,37.2065622490651,22149.530894129,0.0,1.0
2023-09-01,40.6,40.83,40.5401,40.83,18218,37.0977205308579,37.3078800314021,37.0429876870205,37.3078800314021,19937.9042543802,0.1305,1.0
2023-09-05,40.3598,40.4625,40.34,40.4625,49101,36.8782409133329,36.9720816990108,36.860148921547,36.9720816990108,53736.4714455113,0.0,1.0
2023-09-06,40.3,40.49,40.2713,40.35,43586,36.8235994431914,36.9972094653802,36.7973751924713,36.8692862911358,47700.8175887264,0.0,1.0
2023-09-07,40.45,40.47,40.3201,40.45,38606,36.9606599870247,36.9789347262024,36.8419655560651,36.9606599870247,42250.6714043585,0.0,1.0
2023-09-08,40.47,40.64,40.44,40.5802,35255,36.9789347262024,37.1342700092134,36.9515226174358,37.0796285390719,38583.3140019857,0.0,1.0
2023-09-11,40.4,40.53,40.3988,40.47,72350,36.9149731390802,37.0337589437357,36.9138766547296,36.9789347262024,79180.3366343403,0.0,1.0
2023-09-12,40.45,40.46,40.3326,40.46,41842,36.9606599870247,36.9697973566135,36.8533872680512,36.9697973566135,45792.1720173332,0.0,1.0
2023-09-13,40.46,40.55,40.36,40.42,41606,36.9697973566135,37.0520336829135,36.8784236607247,36.933247878258,45533.8919973512,0.0,1.0
2023-09-14,40.4449,40.5182,40.43,40.508,19971,36.9559999285343,37.0229768476208,36.9423852478469,37.0136567306402,21856.3994875523,0.0,1.0
2023-09-15,40.33,40.4123,40.3,40.3213,18645,36.8510115519581,36.9262121036746,36.8235994431914,36.8430620404158,20405.2159854495,0.0,1.0
2023-09-18,40.43,40.44,40.2503,40.3,36932,36.9423852478469,36.9515226174358,36.7781867163347,36.8235994431914,40418.6343134686,0.0,1.0
2023-09-19,40.32,40.39,40.2965,40.34,21802,36.8418741823692,36.9058357694914,36.8204013638353,36.860148921547,23860.2584561421,0.0,1.0
2023-09-20,40.32,40.46,40.29,40.438,46914,36.8418741823692,36.9697973566135,36.8144620736026,36.949695143518,51343.0036332196,0.0,1.0
2023-09-21,40.02,40.07,39.92,39.92,25945,36.5677530947028,36.6134399426472,36.4763793988139,36.4763793988139,28394.386095065,0.0,1.0
2023-09-22,40.135,40.18,40.044,40.08,19800,36.6728328449749,36.7139510081249,36.5896827817161,36.622577312236,21669.2559137517,0.0,1.0
2023-09-25,39.81,39.9788,39.81,39.87,34505,36.3758683333363,36.5301071319966,36.3758683333363,36.4306925508695,37762.5088537375,0.0,1.0
2023-09-26,39.84,39.91,39.7401,39.84,542333,36.4032804421029,36.4672420292251,36.31199811991,36.4032804421029,593532.957953167,0.0,1.0
2023-09-27,39.65,39.94,39.58,39.9,613787,36.2296704199142,36.4946541379917,36.165708832792,36.4581046596362,671732.706037066,0.0,1.0
2023-09-28,39.7,39.74,39.4761,39.62,72943,36.2753572678586,36.3119067462141,36.0707715627635,36.2022583111475,79829.3199048883,0.0,1.0
2023-09-29,39.73,39.9099,39.63,39.87,84965,36.3027693766252,36.4671506555292,36.2113956807364,36.4306925508695,92986.2792278744,0.0,1.0
2023-10-02,39.3049,39.4497,39.2425,39.42,36154,36.0456163842853,36.1784091213854,35.988390784872,36.1511719370493,39423.0837794612,0.14367,1.0
2023-10-03,38.965,39.22,38.9,39.17,22798,35.7339019413274,35.9677565543143,35.6742919419385,35.9219027086306,24859.4198153498,0.0,1.0
2023-10-04,39.2043,39.2199,38.98,39.1,31646,35.9533584467697,35.967664846623,35.7476580950325,35.8577073246734,34507.4655441951,0.0,1.0
2023-10-05,39.22,39.25,39.14,39.1845,35193,35.9677565543143,35.9952688617246,35.8943904012204,35.9352003238789,38375.1891201687,0.0,1.0
2023-10-06,39.06,39.1784,38.94,38.94,19508,35.8210242481264,35.9296061547055,35.7109750184855,35.7109750184855,21271.934457314,0.0,1.0
2023-10-09,39.43,40.0501,39.2317,39.2535,56149,36.160342706186,36.7290221003556,35.9784863542043,35.9984786309224,61226.053303451,0.0,1.0
2023-10-10,39.3822,39.4837,39.258,39.29,23193,36.1165064297124,36.2095897364503,36.002605477034,36.0319519382716,25290.1361425304,0.0,1.0
2023-10-11,39.61,39.61,39.4104,39.5413,48214,36.3254165506474,36.3254165506474,36.142367998678,36.262413366678,52573.5620219877,0.0,1.0
2023-10-12,39.31,39.55,39.24,39.55,33706,36.0502934765451,36.2703919358269,35.9860980925878,36.2703919358269,36753.732972023,0.0,1.0
2023-10-13,39.4367,39.52,39.4,39.52,32937,36.1664871215076,36.2428796284167,36.1328303987758,36.2428796284167,35915.1991603727,0.0,1.0
2023-10-16,39.33,39.37,39.2066,39.37,84049,36.0686350148185,36.1053180913655,35.9554677236711,36.1053180913655,91648.8014764602,0.0,1.0
2023-10-17,39.01,39.09,38.9463,39.01,20592,35.7751704024427,35.8485365555367,35.7167526030416,35.7751704024427,22453.9509096273,0.0,1.0
2023-10-18,38.85,38.9697,38.7228,38.87,43031,35.6284380962548,35.7382122028216,35.5117859128354,35.6467796345283,46921.9095567294,0.0,1.0
2023-10-19,38.7,38.82,38.6421,38.71,40403,35.4908765592036,35.6009257888445,35.4377778059019,35.5000473283404,44056.2829546267,0.0,1.0
2023-10-20,38.8,38.85,38.68,38.68,46434,35.5825842505711,35.6284380962548,35.4725350209301,35.4725350209301,50632.6124969713,0.0,1.0
2023-10-23,38.96,38.99,38.6118,38.68,40373,35.729316556759,35.7568288641692,35.4099903754175,35.4725350209301,44023.5703221825,0.0,1.0
2023-10-24,39.05,39.17,38.9,38.9,75085,35.8118534789897,35.9219027086306,35.6742919419385,35.6742919419385,81874.2669021642,0.0,1.0
2023-10-25,38.775,38.9092,38.7493,38.89,40649,35.5596573277292,35.6827290495443,35.5360884510478,35.6651211728018,44324.5265406682,0.0,1.0
2023-10-26,38.98,39.0488,38.7807,38.7818,43711,35.7476580950325,35.8107529866933,35.5648846661371,35.5658934507422,47663.3958921289,0.0,1.0
2023-10-27,38.93,39.0701,38.4,38.9403,78054,35.7018042493487,35.8302867249545,35.2157534851013,35.7112501415596,85111.7270930483,0.0,1.0
2023-10-30,38.84,38.98,38.6282,38.82,63912,35.619267327118,35.7476580950325,35.4250304368018,35.6009257888445,69690.9921589016,0.0,1.0
2023-10-31,38.9176,39.04,38.889,38.89,28684,35.6904324956192,35.8026827098529,35.6642040958881,35.6651211728018,31277.6383008814,0.0,1.0
2023-11-01,39.1,39.199,38.23,38.87,40502,35.9869968279632,36.0781147994714,35.1862631389523,35.7753086113282,44005.5669988406,0.14098,1.0
2023-11-02,39.31,39.4088,39.24,39.29,119005,36.1802773735866,36.2712112683846,36.1158505250455,36.1618697025748,129299.355604588,0.0,1.0
2023-11-03,39.54,39.8338,39.54,39.7,41533,36.3919655902217,36.6623742773842,36.3919655902217,36.5392269583156,45125.7521644078,0.0,1.0
2023-11-06,39.38,39.55,39.36,39.5185,32436,36.2447042221277,36.4011694257275,36.2262965511159,36.372177343884,35241.8293213765,0.0,1.0
2023-11-07,39.57,39.722,39.48,39.48,49008,36.4195770967393,36.5594753964285,36.3367425771864,36.3367425771864,53247.3662406592,0.0,1.0
2023-11-08,39.76,39.8101,39.6391,39.69,55143,36.5944499713509,36.6405611872353,36.4831756000848,36.5300231228097,59913.0655527397,0.0,1.0
2023-11-09,39.45,39.7998,39.4401,39.68,35103,36.3091310706688,36.6310812366642,36.300019273518,36.5208192873039,38139.5343034986,0.0,1.0
2023-11-10,39.6035,39.69,39.48,39.6,30525,36.4504099456839,36.5300231228097,36.3367425771864,36.4471886032569,33165.5210271001,0.0,1.0
2023-11-13,39.5827,39.62,39.3363,39.34,44116,36.4312659678317,36.4655962742686,36.204483460967,36.2078888801042,47932.1908478804,0.0,1.0
2023-11-14,39.95,40.13,39.91,39.98,36136,36.7693228459624,36.9349918850682,36.7325075039389,36.7969343524801,39261.8924761766,0.0,1.0
2023-11-15,39.88,39.93,39.7197,39.93,44658,36.7048959974213,36.7509151749507,36.5573585142622,36.7509151749507,48521.0757748809,0.0,1.0
2023-11-16,39.98,40.1299,39.89,39.91,47161,36.7969343524801,36.9348998467131,36.7140998329272,36.7325075039389,51240.5941739252,0.0,1.0
2023-11-17,39.98,40.1599,39.9209,39.9209,50720,36.7969343524801,36.9625113532307,36.7425396846404,36.7425396846404,55107.4603274207,0.0,1.0
2023-11-20,40.09,40.2,39.97,39.97,51769,36.8981765430447,36.9994187336093,36.7877305169742,36.7877305169742,56247.2025569843,0.0,1.0
2023-11-21,40.23,40.27,40.0763,40.12,24110,37.0270302401269,37.0638455821504,36.8855672884016,36.9257880495623,26195.6007195212,0.0,1.0
2023-11-22,40.215,40.3294,40.1,40.2023,54420,37.0132244868681,37.1185163650553,36.9073803785505,37.0015356157756,59127.5234822207,0.0,1.0
2023-11-24,39.99,40.1594,39.9801,40.041,34140,36.8061381879859,36.9620511614554,36.7970263908351,36.8530777490659,37093.2313796953,0.0,1.0
2023-11-27,40.2,40.35,40.0949,40.19,24133,36.9994187336093,37.1374762661974,36.9026864224425,36.9902148981034,26220.5903012942,0.0,1.0
2023-11-28,40.39,40.465,40.1972,40.2,21451,37.1742916082209,37.2433203745149,36.9968416596676,36.9994187336093,23306.5877658419,0.0,1.0
2023-11-29,40.56,40.7105,40.53,40.6094,43674,37.3307568118207,37.4692745361841,37.3031453053031,37.3762237592197,47451.9562764151,0.0,1.0
2023-11-30,40.5169,40.66,40.4566,40.66,58733,37.2910882807904,37.4227951668794,37.23558915269,37.4227951668794,63813.6133164511,0.0,1.0
2023-12-01,40.8,40.8199,39.8647,40.29,37195,37.6743636027614,37.6927390889304,36.8107157528187,37.2034340577269,40280.8662145196,0.13333,1.0
2023-12-04,40.6,40.71,40.4719,40.6938,44257,37.4896853498067,37.5912583889318,37.3713989287892,37.5762994504425,47928.7618243311,0.0,1.0
2023-12-05,40.89,41.18,40.2781,40.77,23083,37.7574688165911,38.0252522833754,37.1924457016761,37.6466618648182,24998.0705694248,0.0,1.0
2023-12-06,41.05,41.1,40.84,40.84,51485,37.9052114189548,37.9513809821935,37.7112992533524,37.7112992533524,55756.4295484485,0.0,1.0
2023-12-07,41.09,41.13,37.59,40.88,50156,37.9421470695458,37.9790827201367,34.7102776428383,37.7482349039433,54317.1696694568,0.0,1.0
2023-12-08,40.88,40.91,40.692,40.7,41610,37.7482349039433,37.7759366418865,37.5746373461659,37.5820244762841,45062.1546763318,0.0,1.0
2023-12-11,40.91,40.91,40.6611,40.67,70932,37.7759366418865,37.7759366418865,37.5461045560844,37.5543227383409,76816.8410358464,0.0,1.0
2023-12-12,40.81,40.9499,40.73,40.77,26633,37.6835975154092,37.812779953351,37.6097262142273,37.6466618648182,28842.5947006668,0.0,1.0
2023-12-13,41.41,41.4899,40.93,41.0205,65587,38.2376322742733,38.3114112363287,37.794404467182,37.877971376644,71028.3955481032,0.0,1.0
2023-12-14,41.79,41.84,41.43,41.43,49287,38.5885209548873,38.634690518126,38.2561000995688,38.2561000995688,53376.0734807105,0.0,1.0
2023-12-15,41.76,41.8199,41.6301,41.8,31192,38.5608192169441,38.616130353704,38.44087069165,38.597754867535,33779.8300568166,0.0,1.0
2023-12-18,41.7,41.72,41.52,41.561,46029,38.5054157410577,38.5238835663531,38.3392053133984,38.3770643552541,49847.7749963199,0.0,1.0
2023-12-19,41.74,41.7925,41.5701,41.79,43929,38.5423513916486,38.5908294330492,38.3854672157636,38.5885209548873,47573.5494538952,0.0,1.0
2023-12-20,41.8412,41.9225,41.404,41.73,71415,38.6357985876437,38.7108702974698,38.2320919266847,38.5331174790009,77339.912910604,0.0,1.0
2023-12-21,41.78,41.9473,41.76,41.9473,73604,38.5792870422395,38.7337704008362,38.5608192169441,38.7337704008362,79710.522297446,0.0,1.0
2023-12-22,41.89,41.93,41.72,41.855,40152,38.6808600813646,38.7177957319556,38.5238835663531,38.6485413870976,43483.1923711626,0.0,1.0
2023-12-26,41.88,41.92,41.77,41.7919,31837,38.6716261687169,38.7085618193078,38.5700531295918,38.5902753982903,34478.3421877043,0.0,1.0
2023-12-27,42.02,42.02,41.7609,41.79,23459,38.9473230986403,38.9473230986403,38.7071695666352,38.7341416537882,25309.7543444369,0.15857,1.0
2023-12-28,41.93,41.99,41.78,41.9308,102573,38.8639042723938,38.9195168232248,38.7248728953164,38.8646457730716,110665.306806425,0.0,1.0
2023-12-29,41.87,41.9384,41.71,41.71,45238,38.8082917215628,38.8716900295102,38.6599915860135,38.6599915860135,48806.9682012719,0.0,1.0
2024-01-02,41.56,41.7,41.5501,41.57,77729,38.520960208936,38.6507228275417,38.5117841380489,38.5302289674079,83861.2854528641,0.0,1.0
2024-01-03,41.58,41.7,41.37,41.4571,33826,38.5394977258797,38.6507228275417,38.3448537979712,38.4255846842609,36494.6396033472,0.0,1.0
2024-01-04,41.49,41.51,41.3463,41.4,136358,38.4560788996332,38.4746164165769,38.322886840393,38.3726600733867,147115.71179073,0.0,1.0
2024-01-05,41.28,41.59,40.9716,41.37,45073,38.2614349717247,38.5487664843515,37.9755864604534,38.3448537979712,48628.9508319539,0.0,1.0
2024-01-08,41.51,41.5753,41.19,41.19,94277,38.4746164165769,38.5351414093979,38.1780161454782,38.1780161454782,101714.809255743,0.0,1.0
2024-01-09,41.45,41.5233,41.35,41.38,30680,38.4190038657459,38.4869438653444,38.3263162810276,38.3541225564431,33100.4417616831,0.0,1.0
2024-01-10,41.43,41.5604,41.3988,41.49,15711,38.4004663488022,38.5213309592749,38.3715478223701,38.4560788996332,16950.4902385203,0.0,1.0
2024-01-11,41.68,41.68,41.4001,41.51,30985,38.632185310598,38.632185310598,38.3727527609714,38.4746164165769,33429.5041716347,0.0,1.0
2024-01-12,41.78,41.8215,41.6588,41.78,76786,38.7248728953164,38.7633382429745,38.6125355426377,38.7248728953164,82843.8892148826,0.0,1.0
2024-01-16,41.44,41.61,41.3371,41.57,26396,38.409735107274,38.5673040012952,38.3143595825989,38.5302289674079,28478.4635182982,0.0,1.0
2024-01-17,41.35,41.36,41.1604,41.33,37613,38.3263162810276,38.3355850394994,38.1505806204016,38.3077787640839,40580.4079524832,0.0,1.0
2024-01-18,41.2136,41.3186,41.128,41.23,32152,38.1998904154718,38.297212379426,38.1205498429529,38.2150911793656,34688.5724746295,0.0,1.0
2024-01-19,41.16,41.2786,40.58,41.04,43193,38.1502098700627,38.2601373455387,37.6126218786964,38.0389847684007,46600.6317148755,0.0,1.0
2024-01-22,41.27,41.419,41.2401,41.3,55777,38.2521662132529,38.3902707144832,38.2244526254221,38.2799724886684,60177.4230815319,0.0,1.0
2024-01-23,41.21,41.27,41.17,41.269,37695,38.1965536624219,38.2521662132529,38.1594786285346,38.2512393374057,40668.8771905686,0.0,1.0
2024-01-24,41.08,41.39,41.08,41.29,150221,38.0760598022881,38.3633913149149,38.0760598022881,38.2707037301966,162072.407492888,0.0,1.0
2024-01-25,41.27,41.335,41.06,41.06,58592,38.2521662132529,38.3124131433198,38.0575222853444,38.0575222853444,63214.5072914125,0.0,1.0
2024-01-26,41.25,41.31,41.1506,41.258,30411,38.2336286963092,38.2892412471402,38.1414972370992,38.2410437030867,32810.2195050374,0.0,1.0
2024-01-29,41.48,41.49,41.32,41.32,309179,38.4468101411614,38.4560788996332,38.2985100056121,38.2985100056121,333571.104414453,0.0,1.0
2024-01-30,41.43,41.51,41.35,41.43,34952,38.4004663488022,38.4746164165769,38.3263162810276,38.4004663488022,37709.4732872995,0.0,1.0
2024-01-31,41.635,41.75,41.544,41.72,27504,38.5904758974748,38.6970666199009,38.5061301953811,38.6692603444854,29673.8771255975,0.0,1.0
2024-02-01,41.84,41.8692,41.4584,41.7472,87857,38.8806807252279,38.9078154259252,38.5260710750188,38.7944444161623,94544.0463344268,0.1081,1.0
2024-02-02,41.46,41.5321,41.35,41.46,54583,38.5275579079337,38.5945583161624,38.4253381450328,38.5275579079337,58737.4674877588,0.0,1.0
2024-02-05,41.09,41.24,40.9114,41.24,69691,38.1837277963579,38.3231183821319,38.0177600722296,38.3231183821319,74995.3803691514,0.0,1.0
2024-02-06,41.31,41.3342,41.169,41.175,40657,38.3881673221597,38.4106556699979,38.2571401715322,38.2627157949631,43751.5199906529,0.0,1.0
2024-02-07,41.18,41.3395,41.18,41.24,40197,38.2673621478223,38.4155808040286,38.2673621478223,38.3231183821319,43256.5080813703,0.0,1.0
2024-02-08,41.02,41.17,39.735,41.17,3168137,38.11867885633,38.258069442104,36.9245661715327,38.258069442104,3409272.92443188,0.0,1.0
2024-02-09,41.06,41.07,40.95,40.95,52904,38.1558496792031,38.1651423849213,38.0536299163021,38.0536299163021,56930.6740188774,0.0,1.0
2024-02-12,41.03,41.1083,40.999,41.03,46943,38.1279715620483,38.2007334478223,38.0991641743216,38.1279715620483,50515.9653422834,0.0,1.0
2024-02-13,40.71,40.81,40.669,40.76,55280,37.8306049790637,37.9235320362464,37.7925048856188,37.877068507655,59487.5181416065,0.0,1.0
2024-02-14,40.82,40.881,40.729,40.7301,88826,37.9328247419647,37.9895102468461,37.8482611199284,37.8492833175574,95586.7996824589,0.0,1.0
2024-02-15,40.9719,41.0197,40.86,40.94,55393,38.0739809418251,38.1184000751584,37.9699955648377,38.0443372105838,59609.1188932346,0.0,1.0
2024-02-16,40.79,40.851,40.735,40.77,51359,37.9049466248099,37.9616321296913,37.8538367433594,37.8863612133733,55268.0796713958,0.0,1.0
2024-02-20,40.92,40.972,40.83,40.83,35597,38.0257517991473,38.0740738688823,37.9421174476829,37.9421174476829,38306.388988545,0.0,1.0
2024-02-21,40.7518,40.8994,40.7308,40.86,26285,37.8694484889661,38.0066088253677,37.8499338069577,37.9699955648377,28285.6261641122,0.0,1.0
2024-02-22,40.774,40.8122,40.732,40.74,27572,37.8900782956606,37.9255764315044,37.8510489316439,37.8584830962185,29670.5833972571,0.0,1.0
2024-02-23,40.945,40.98,40.8182,40.8182,67932,38.048983563443,38.0815080334569,37.9311520549354,37.9311520549354,73102.4978725689,0.0,1.0
2024-02-26,40.93,40.9471,40.8064,40.91,39726,38.0350445048656,38.0509350316438,37.9201866621878,38.016459093429,42749.6589307789,0.0,1.0
2024-02-27,40.83,40.8973,40.785,40.89,115401,37.9421174476829,38.0046573571669,37.9003002719507,37.9978736819925,124184.498571989,0.0,1.0
2024-02-28,40.93,40.93,40.815,40.87,33715,38.0350445048656,38.0350445048656,37.9281783891055,37.979288270556,36281.1446118716,0.0,1.0
2024-02-29,40.98,41.05,40.91,40.91,35595,38.0815080334569,38.1465569734848,38.016459093429,38.016459093429,38304.2367628524,0.0,1.0
2024-03-01,40.94,41.03,40.72,40.72,40655,38.1764794858976,38.2604043308837,37.9713298648205,37.9713298648205,43597.93575557,0.1422,1.0
2024-03-04,40.96,40.9782,40.82,40.92,44288,38.1951294514501,38.2121009201028,38.0645796925828,38.1578295203451,47493.9215039401,0.0,1.0
2024-03-05,41.1,41.1613,40.9658,40.9658,18885,38.3256792103173,38.3828413547356,38.2005379414603,38.2005379414603,20252.0481304622,0.0,1.0
2024-03-06,41.12,41.27,41.08,41.08,25812,38.3443291758698,38.4842039175133,38.3070292447649,38.3070292447649,27680.480081731,0.0,1.0
2024-03-07,41.22,41.27,41.1201,41.27,30316,38.4375790036321,38.4842039175133,38.3444224256976,38.4842039175133,32510.5158127133,0.0,1.0
2024-03-08,41.35,41.35,41.23,41.24,37505,38.5588037797232,38.5588037797232,38.4469039864084,38.4562289691846,40219.9134303936,0.0,1.0
2024-03-11,41.3,41.326,41.209,41.22,29948,38.512178865842,38.5364238210602,38.4273215225783,38.4375790036321,32115.8770140895,0.0,1.0
2024-03-12,41.1306,41.24,41.01,41.24,54998,38.3542136576126,38.4562289691846,38.2417543653312,38.4562289691846,58979.1974095398,0.0,1.0
2024-03-13,41.14,41.16,40.835,40.835,33000,38.3629791414223,38.3816291069747,38.0785671667472,38.0785671667472,35388.8053113715,0.0,1.0
2024-03-14,40.86,40.952,40.76,40.9,22398,38.1018796236877,38.1876694652291,38.0086297959254,38.1391795547927,24019.3473140637,0.0,1.0
2024-03-15,40.75,40.86,40.72,40.74,17398,37.9993048131492,38.1018796236877,37.9713298648205,37.9899798303729,18657.407115371,0.0,1.0
2024-03-18,40.69,40.8481,40.69,40.7536,27161,37.9433549164918,38.090782894184,37.9433549164918,38.0026618069486,29127.1315473382,0.0,1.0
2024-03-19,40.89,40.89,40.56,40.7511,20404,38.1298545720164,38.1298545720164,37.8221301404008,38.0003305612546,21881.005562825,0.0,1.0
2024-03-20,40.975,40.98,40.52,40.8,43605,38.2091169256144,38.2137794170025,37.7848302092958,38.0459297270303,46761.4804727987,0.0,1.0
2024-03-21,40.99,41.0,40.88,40.9,57702,38.2231043997788,38.232429382555,38.1205295892402,38.1391795547927,61878.9346689927,0.0,1.0
2024-03-22,41.12,41.1356,41.06,41.0808,25933,38.3443291758698,38.3588761490007,38.2883792792124,38.307775243387,27810.2390345393,0.0,1.0
2024-03-25,41.09,41.1,41.0,41.03,31420,38.3163542275411,38.3256792103173,38.232429382555,38.2604043308837,33694.4322085847,0.0,1.0
2024-03-26,41.06,41.09,40.99,40.99,46038,38.2883792792124,38.3163542275411,38.2231043997788,38.2231043997788,49370.6005734825,0.0,1.0
2024-03-27,41.18,41.21,41.12,41.15,31746,38.4002790725272,38.4282540208559,38.3443291758698,38.3723041241985,34044.0307095394,0.0,1.0
2024-03-28,41.15,41.24,41.11,41.13,69090,38.3723041241985,38.4562289691846,38.3350041930936,38.353654158646,74091.2896655351,0.0,1.0
2024-04-01,40.72,40.87,40.44,40.87,51198,38.0862229776064,38.2265209502646,37.8243334286445,38.2265209502646,54738.4958919605,0.12321,1.0
2024-04-02,40.68,41.19,40.54,40.66,43585,38.0488101848976,38.5258232919354,37.9178654104166,38.0301037885432,46599.0340140454,0.0,1.0
2024-04-03,40.69,40.76,39.505,40.58,42767,38.0581633830748,38.1236357703153,36.9498093990752,37.9552782031255,45724.4668504917,0.0,1.0
2024-04-04,40.86,40.86,40.41,40.82,53079,38.2171677520874,38.2171677520874,37.7962738341129,38.1797549593786,56749.5727069294,0.0,1.0
2024-04-05,40.61,40.72,40.61,40.65,23678,37.9833377976571,38.0862229776064,37.9833377976571,38.020750590366,25315.4050105442,0.0,1.0
2024-04-08,40.58,40.615,40.55,40.5822,25290,37.9552782031255,37.9880143967457,37.9272186085938,37.9573359067245,27038.8796653713,0.0,1.0
2024-04-09,40.77,40.7708,40.6685,40.705,28854,38.1329889684925,38.1337372243467,38.0380540069938,38.0721931803406,30849.3409989966,0.0,1.0
2024-04-10,40.26,40.438,40.23,40.41,47985,37.6559758614547,37.8224627890091,37.6279162669231,37.7962738341129,51303.3072654346,0.0,1.0
2024-04-11,40.25,40.38,40.18,40.33,63597,37.6466226632775,37.7682142395813,37.581150276037,37.7214482486952,67994.924083773,0.0,1.0
2024-04-12,40.38,40.45,40.33,40.45,32241,37.7682142395813,37.8336866268217,37.7214482486952,37.8336866268217,34470.5622495546,0.0,1.0
2024-04-15,40.07,40.12,40.011,40.12,32539,37.4782650960877,37.5250310869737,37.4230812268421,37.5250310869737,34789.169847035,0.0,1.0
2024-04-16,39.9757,40.04,39.88,39.92,45224,37.3900644372766,37.450205501556,37.3005543307207,37.3379671234295,48351.3758001878,0.0,1.0
2024-04-17,40.23,40.23,40.0316,40.08,37136,37.6279162669231,37.6279162669231,37.4423488150872,37.4876182942649,39704.0662417251,0.0,1.0
2024-04-18,40.11,40.155,40.01,40.155,50326,37.5156778887965,37.557767280594,37.4221459070244,37.557767280594,53806.1944657761,0.0,1.0
2024-04-19,40.14,40.1441,40.0701,40.13,34577,37.5437374833282,37.5475722945808,37.4783586280695,37.534384285151,36968.1036848376,0.0,1.0
2024-04-22,40.14,40.17,40.0959,40.0959,23599,37.5437374833282,37.5717970778598,37.5024898793667,37.5024898793667,25230.9419226215,0.0,1.0
2024-04-23,40.2,40.3399,40.11,40.11,19410,37.5998566723914,37.7307079148906,37.5156778887965,37.5156778887965,20752.2599566966,0.0,1.0
2024-04-24,40.06,40.1,40.02,40.0573,22954,37.4689118979105,37.5063246906193,37.4314991052016,37.4663865344026,24541.3382300883,0.0,1.0
2024-04-25,40.02,40.03,39.8972,39.95,36953,37.4314991052016,37.4408523033788,37.3166418315855,37.3660267179611,39508.4112405878,0.0,1.0
2024-04-26,40.11,40.14,40.05,40.0919,33864,37.5156778887965,37.5437374833282,37.4595586997333,37.4987486000958,36205.7975875102,0.0,1.0
2024-04-29,40.21,40.236,40.1233,40.14,42589,37.6092098705686,37.6335281858294,37.5281176423722,37.5437374833282,45534.1576144128,0.0,1.0
2024-04-30,40.06,40.1305,40.005,40.0617,26363,37.4689118979105,37.5348519450598,37.4174693079358,37.4705019416006,28186.0808469032,0.0,1.0
2024-05-01,40.09,40.21,39.9165,40.05,20650,37.6336684838021,37.7463160322694,37.4707989033097,37.5961193009796,21997.815609082,0.14615,1.0
2024-05-02,40.15,40.205,39.98,39.98,26708,37.6899922580357,37.7416223844166,37.5304082310403,37.5304082310403,28451.2183674268,0.0,1.0
2024-05-03,40.42,40.43,40.33,40.39,30558,37.9434492420873,37.9528365377929,37.8589635807368,37.9152873549704,32552.5060233573,0.0,1.0
2024-05-06,40.41,40.4599,40.36,40.37,19735,37.9340619463817,37.9809045519527,37.8871254678536,37.8965127635592,21023.0939973479,0.0,1.0
2024-05-07,40.53,40.6,40.49,40.56,28588,38.046709494849,38.1124205647883,38.0091603120266,38.0748713819659,30453.9250669462,0.0,1.0
2024-05-08,40.41,40.47,40.41,40.41,27357,37.9340619463817,37.9903857206153,37.9340619463817,37.9340619463817,29142.5782865693,0.0,1.0
2024-05-09,40.48,40.54,40.4153,40.4153,27027,37.999773016321,38.0560967905546,37.9390372131056,37.9390372131056,28791.0393446324,0.0,1.0
2024-05-10,40.4217,40.48,40.4015,40.44,34370,37.9450450823572,37.999773016321,37.9260827450319,37.9622238334985,36613.3134374891,0.0,1.0
2024-05-13,40.51,40.54,40.47,40.53,37892,38.0279349034378,38.0560967905546,37.9903857206153,38.046709494849,40365.1926905248,0.0,1.0
2024-05-14,40.56,40.59,40.505,40.5608,20822,38.0748713819659,38.1030332690827,38.023241255585,38.0756223656223,22181.0419666976,0.0,1.0
2024-05-15,40.88,40.88,40.74,40.81,26823,38.3752648445455,38.3752648445455,38.2438427046669,38.3095537746062,28573.7243623442,0.0,1.0
2024-05-16,40.81,40.855,40.781,40.84,37151,38.3095537746062,38.3517966052814,38.2823306170599,38.337715661723,39575.8279754483,0.0,1.0
2024-05-17,40.6751,40.76,40.6702,40.73,17972,38.1829191555375,38.2626172960781,38.1783193806417,38.2344554089613,19145.023831788,0.0,1.0
2024-05-20,40.62,40.66,40.61,40.61,26796,38.1311951561995,38.168744339022,38.1218078604939,38.1218078604939,28544.9620852767,0.0,1.0
2024-05-21,40.73,40.7301,40.69,40.7,28107,38.2344554089613,38.2345492819183,38.1969062261388,38.2062935218444,29941.530427335,0.0,1.0
2024-05-22,40.66,40.71,40.58,40.58,30108,38.168744339022,38.2156808175501,38.0936459733771,38.0936459733771,32073.1347388979,0.0,1.0
2024-05-23,40.5518,40.8,40.5,40.79,44420,38.0671737994873,38.3001664789006,38.0185476077322,38.290779183195,47319.2721237493,0.0,1.0
2024-05-24,40.6085,40.615,40.51,40.51,14693,38.1203997661381,38.1265015083467,38.0279349034378,38.0279349034378,15652.0050723604,0.0,1.0
2024-05-28,40.3953,40.61,40.38,40.58,52135,37.9202626216944,38.1218078604939,37.9059000592648,38.0936459733771,55537.8264784258,0.0,1.0
2024-05-29,40.28,40.29,40.2,40.26,44420,37.8120271022087,37.8214143979143,37.7369287365638,37.7932525107975,47319.2721237494,0.0,1.0
2024-05-30,40.44,40.44,40.3375,40.4,32294,37.9622238334985,37.9622238334985,37.866004052516,37.9246746506761,34401.8139118497,0.0,1.0
2024-05-31,40.52,40.56,40.46,40.52,38165,38.0373221991434,38.0748713819659,37.9809984249097,38.0373221991434,40656.0112697635,0.0,1.0
2024-06-03,40.62,40.69,40.5019,40.55,29709,38.2636311240143,38.3295704194028,38.1523821127946,38.1976918286258,31538.5535703281,0.14108,1.0
2024-06-04,40.82,40.85,40.68,40.68,24315,38.4520291108386,38.4802888088623,38.3201505200616,38.3201505200616,25812.3777327587,0.0,1.0
2024-06-05,40.87,40.91,40.7305,40.83,22409,38.4991286075447,38.5368082049096,38.3677210117348,38.4614490101798,23789.0015469212,0.0,1.0
2024-06-06,40.93,40.95,40.81,40.81,22533,38.555648003592,38.5744878022744,38.4426092114974,38.4426092114974,23920.6377730722,0.0,1.0
2024-06-07,40.6,40.66,40.56,40.66,40831,38.2447913253319,38.3013107213792,38.207111727967,38.3013107213792,43345.4737900995,0.0,1.0
2024-06-10,40.55,40.57,40.5002,40.57,22016,38.1976918286258,38.2165316273083,38.1507807299066,38.2165316273083,23371.79963662,0.0,1.0
2024-06-11,40.69,40.71,40.52,40.52,12444,38.3295704194028,38.3484102180853,38.1694321306022,38.1694321306022,13210.3322437364,0.0,1.0
2024-06-12,40.88,41.0689,40.85,40.92,40064,38.5085485068859,38.6864904054415,38.4802888088623,38.5462281042508,42531.2400364073,0.0,1.0
2024-06-13,41.0,41.11,40.9724,41.06,35566,38.6215872989805,38.7252061917338,38.5955883767987,38.6781066950278,37756.2420910259,0.0,1.0
2024-06-14,41.12,41.1583,41.0805,41.095,40577,38.7346260910751,38.7707043055519,38.6974174886773,38.711076342722,43075.8318429837,0.0,1.0
2024-06-17,40.95,40.98,40.86,40.94,38803,38.5744878022744,38.6027475002981,38.4897087082035,38.5650679029332,41192.584543049,0.0,1.0
2024-06-18,41.12,41.13,41.0,41.04,25142,38.7346260910751,38.7440459904163,38.6215872989805,38.6592668963453,26690.3064345885,0.0,1.0
2024-06-20,41.04,41.06,40.94,40.94,28129,38.6592668963453,38.6781066950278,38.5650679029332,38.5650679029332,29861.2532693716,0.0,1.0
2024-06-21,41.0701,41.1434,41.015,41.115,26620,38.6876207933624,38.7566686555335,38.6357171479923,38.7299161414045,28259.3253237111,0.0,1.0
2024-06-24,41.09,41.09,41.04,41.08,30361,38.7063663930514,38.7063663930514,38.6592668963453,38.6969464937102,32230.70534009,0.0,1.0
2024-06-25,41.0928,41.1076,41.04,41.0666,24411,38.709003964867,38.722945415892,38.6592668963453,38.684323828593,25914.2896497788,0.0,1.0
2024-06-26,40.9111,40.9563,40.895,40.91,29252,38.5378443938371,38.5804223388594,38.5226783558977,38.5368082049096,31053.4103820135,0.0,1.0
2024-06-27,40.9696,41.0194,40.93,40.93,28350,38.5929508049832,38.6398619037024,38.555648003592,38.555648003592,30095.8629950117,0.0,1.0
2024-06-28,40.7917,41.01,40.79,41.01,23472,38.425370795703,38.6310071983217,38.423769412815,38.6310071983217,24917.4637114255,0.0,1.0
2024-07-01,40.44,40.5399,38.82,38.82,34629,38.214619387742,38.3090219712443,36.6837666822983,36.6837666822983,36645.5765473148,0.12797,1.0
2024-07-02,40.54,40.56,40.465,40.5,17979,38.3091164683249,38.3280158844415,38.2382436578877,38.2713176360918,19025.9846008887,0.0,1.0
2024-07-03,40.7466,40.7797,40.65,40.65,15223,38.5043474368093,38.5356259704822,38.4130632569662,38.4130632569662,16109.4923844111,0.0,1.0
2024-07-05,40.95,40.965,40.7764,40.85,16094,38.696554498715,38.7107290608024,38.532507566823,38.6020574181321,17031.2139811281,0.0,1.0
2024-07-08,40.98,40.98,40.89,40.92,13449,38.7249036228899,38.7249036228899,38.6398562503652,38.6682053745401,14232.1857109601,0.0,1.0
2024-07-09,40.9307,40.94,40.85,40.88,32169,38.6783165621625,38.6871047906567,38.6020574181321,38.6304065423069,34042.321520996,0.0,1.0
2024-07-10,40.9578,40.97,40.81,40.96,52794,38.7039252710005,38.7154539148316,38.5642585858989,38.7060042067733,55868.3926258031,0.0,1.0
2024-07-11,41.1583,41.24,41.15,41.17,18883,38.8933919175693,38.9705960324055,38.8855486598809,38.9044480759975,19982.6279113733,0.0,1.0
2024-07-12,41.24,41.24,40.84,41.18,761030,38.9705960324055,38.9705960324055,38.5926077100738,38.9138977840558,805347.631170493,0.0,1.0
2024-07-15,41.1343,41.21,41.0531,41.16,16401,38.8707126182294,38.9422469082306,38.793980988796,38.8949983679392,17356.0917425427,0.0,1.0
2024-07-16,41.29,41.3,41.17,41.17,35961,39.017844572697,39.0272942807553,38.9044480759975,38.9044480759975,38055.1439030289,0.0,1.0
2024-07-17,41.329,41.35,41.23,41.25,27549,39.0546984341243,39.0745428210468,38.9611463243472,38.9800457404638,29153.2815935192,0.0,1.0
2024-07-18,41.2023,41.31,41.192,41.26,23525,38.9349706330258,39.0367439888136,38.9252374337257,38.9894954485221,24894.9489813619,0.0,1.0
2024-07-19,41.135,41.16,41.09,41.123,29523,38.8713740977934,38.8949983679392,38.8288504115311,38.8600344481235,31242.2350170775,0.0,1.0
2024-07-22,41.1096,41.21,41.0403,41.1707,22762,38.8473718393254,38.9422469082306,38.7818853624814,38.9051095555615,24087.5166297028,0.0,1.0
2024-07-23,41.0931,41.1775,41.0801,41.09,20310,38.8317798210292,38.9115353570412,38.8194952005534,38.8288504115311,21492.7274733883,0.0,1.0
2024-07-24,40.9782,41.17,40.9782,41.12,13229,38.7232026754394,38.9044480759975,38.7232026754394,38.857199535706,13999.3742858421,0.0,1.0
2024-07-25,41.0666,41.14,41.04,41.05,24882,38.8067380946747,38.8760989518226,38.7816018712396,38.7910515792979,26330.9721808394,0.0,1.0
2024-07-26,41.2232,41.2369,41.1639,41.2,14856,38.9547205228676,38.9676666229075,38.8986837540819,38.9327972001724,15721.1205979644,0.0,1.0
2024-07-29,41.29,41.31,41.2206,41.31,20642,39.017844572697,39.0367439888136,38.9522635987724,39.0367439888136,21844.0610785663,0.0,1.0
2024-07-30,41.3299,41.34,41.2087,41.2087,25838,39.0555489078496,39.0650931129885,38.9410184461831,38.9410184461831,27342.6436463519,0.0,1.0
2024-07-31,41.52,41.53,41.37,41.37,38820,39.2351878580378,39.2446375660961,39.0934422371634,39.0934422371634,41080.6341958116,0.0,1.0
2024-08-01,41.5499,41.62,41.4379,41.495,31199,39.4115099606975,39.4780022229712,39.3052741065655,39.3594354214846,32891.7956047035,0.15669,1.0
2024-08-02,42.0395,42.06,41.875,41.875,31550,39.8759124087601,39.8953573642039,39.7198784980038,39.7198784980038,33261.8401656591,0.0,1.0
2024-08-05,41.92,42.28,41.8436,42.28,47460,39.7625625465389,40.1040349348203,39.6900945174703,40.1040349348203,50035.0850796254,0.0,1.0
2024-08-06,41.79,41.99,41.72,41.99,42359,39.6392530729929,39.8289599553714,39.5728556641604,39.8289599553714,44657.3149786736,0.0,1.0
2024-08-07,41.62,41.71,41.5784,41.64,18741,39.4780022229712,39.5633703200415,39.4385431914364,39.496972911209,19757.849335804,0.0,1.0
2024-08-08,41.53,41.6099,41.515,41.58,26724,39.3926341259008,39.468422025411,39.3784061097224,39.4400608464954,28173.9910170229,0.0,1.0
2024-08-09,41.73,41.7495,41.66,41.6899,25215,39.5823410082793,39.6008374293112,39.5159435994469,39.5443047783625,26583.1156823168,0.0,1.0
2024-08-12,41.785,41.84,41.66,41.66,30898,39.6345104009334,39.6866797935875,39.5159435994469,39.5159435994469,32574.4639441691,0.0,1.0
2024-08-13,41.94,41.9599,41.85,41.87,17660,39.7815332347768,39.8004090695735,39.6961651377065,39.7151358259443,18618.1964287017,0.0,1.0
2024-08-14,42.039,42.07,41.976,41.9921,24291,39.8754381415542,39.9048427083228,39.8156804736049,39.8309518776364,25608.9812825364,0.0,1.0
2024-08-15,41.8135,41.87,41.6944,41.6944,58810,39.6615436316724,39.7151358259443,39.548573183216,39.548573183216,62000.9134751952,0.0,1.0
2024-08-16,41.97,41.97,41.86,41.86,89252,39.8099892671336,39.8099892671336,39.7056504818254,39.7056504818254,94094.6357675246,0.0,1.0
2024-08-19,42.0194,42.0739,41.91,41.91,15688,39.8568468670811,39.9085419925292,39.75307720242,39.75307720242,16539.199636097,0.0,1.0
2024-08-20,42.1256,42.16,42.08,42.13,12212,39.9575812216241,39.9902108053932,39.9143280524418,39.9617547730364,12874.5987988282,0.0,1.0
2024-08-21,42.235,42.3042,42.16,42.21,26092,40.0613508862851,40.1269894675881,39.9902108053932,40.0376375259878,27507.6999557013,0.0,1.0
2024-08-22,42.035,42.17,41.9911,42.17,19660,39.8716440039066,39.9996961495121,39.8300033432245,39.9996961495121,20726.7124455422,0.0,1.0
2024-08-23,42.241,42.26,42.07,42.17,13779,40.0670420927565,40.0850642465824,39.9048427083228,39.9996961495121,14526.6210980227,0.0,1.0
2024-08-26,42.1889,42.27,42.1501,42.27,25951,40.0176234498969,40.0945495907014,39.9808203147154,40.0945495907014,27359.049576514,0.0,1.0
2024-08-27,42.16,42.22,41.87,42.06,25775,39.9902108053932,40.0471228701067,39.7151358259443,39.8953573642039,27173.5001670321,0.0,1.0
2024-08-28,42.15,42.22,42.12,42.16,12680,39.9807254612742,40.0471228701067,39.9522694289175,39.9902108053932,13367.9915467689,0.0,1.0
2024-08-29,42.1,42.15,41.8938,42.07,17190,39.9332987406796,39.9807254612742,39.7377109449474,39.9048427083228,18122.6951647442,0.0,1.0
2024-08-30,42.015,42.1699,41.98,42.1335,13642,39.8526733156687,39.9996012960709,39.8194746112525,39.965074643478,14382.1877508691,0.0,1.0
2024-09-03,42.08,42.09,41.99,42.0886,30462,40.0426173316502,40.0521331627652,39.9569748516158,40.0508009464091,32011.9174374452,0.13525,1.0
2024-09-04,42.27,42.27,41.21,42.07,42054,40.223418122834,40.223418122834,39.2147400246508,40.0331015005353,44193.7225367448,0.0,1.0
2024-09-05,42.38,42.38,42.2159,42.34,29297,40.3280922650983,40.3280922650983,40.1719374765022,40.2900289406386,30787.6418214442,0.0,1.0
2024-09-06,42.47,42.54,42.305,42.41,36437,40.4137347451327,40.4803455629373,40.2567235317363,40.3566397584431,38290.9275710128,0.0,1.0
2024-09-09,42.41,42.4795,42.3458,42.35,27723,40.3566397584431,40.4227747846919,40.2955481226852,40.2995447717535,29133.5561393964,0.0,1.0
2024-09-10,42.57,42.6,42.4013,42.4013,15443,40.5088930562821,40.5374405496269,40.3483609853731,40.3483609853731,16228.7453544241,0.0,1.0
2024-09-11,42.56,42.6499,42.5,42.5777,20879,40.4993772251672,40.5849245468904,40.4422822384776,40.5162202462406,21941.3309755242,0.0,1.0
2024-09-12,42.5,42.56,42.4605,42.525,14793,40.4422822384776,40.4993772251672,40.4046947055736,40.4660718162649,15545.6731223205,0.0,1.0
2024-09-13,42.62,42.69,42.5493,42.5493,24702,40.5564722118568,40.6230830296613,40.4891952858742,40.4891952858742,25958.8465806504,0.0,1.0
2024-09-16,42.71,42.7434,42.5909,42.64,30036,40.6421146918912,40.6738975678151,40.5287811433123,40.5755038740867,31564.2424053281,0.0,1.0
2024-09-17,42.71,42.7893,42.35,42.35,12232,40.6421146918912,40.7175752326326,40.2995447717535,40.2995447717535,12854.3685278324,0.0,1.0
2024-09-18,42.61,42.745,42.55,42.58,22706,40.5469563807418,40.6754201007935,40.4898613940522,40.518408887397,23861.2893879139,0.0,1.0
2024-09-19,42.31,42.59,42.31,42.48,24499,40.2614814472938,40.527924718512,40.2614814472938,40.4232505762477,25745.5178681626,0.0,1.0
2024-09-20,42.6,43.73,42.45,43.73,29873,40.5374405496269,41.6127294656147,40.3947030829029,41.6127294656147,31392.9489071237,0.0,1.0
2024-09-23,42.49,42.59,42.43,42.4515,39777,40.4327664073626,40.527924718512,40.375671420673,40.3961304575701,41800.8679636681,0.0,1.0
2024-09-24,42.53,42.6509,42.47,42.6509,21048,40.4708297318224,40.5858761300019,40.4137347451327,40.5858761300019,22118.9297558711,0.0,1.0
2024-09-25,42.46,42.5,42.3999,42.4401,16595,40.4042189140178,40.4422822384776,40.3470287690171,40.3852824100991,17439.3595257831,0.0,1.0
2024-09-26,42.4304,42.4805,42.35,42.44,11522,40.3760520539176,40.4237263678034,40.2995447717535,40.3851872517879,12108.2434743038,0.0,1.0
2024-09-27,42.51,42.5902,42.42,42.42,14923,40.4517980695925,40.5281150351343,40.3661555895581,40.3661555895581,15682.2875687412,0.0,1.0
2024-09-30,42.5,42.5492,42.3807,42.48,22363,40.4422822384776,40.489100127563,40.3287583732764,40.4232505762477,23500.8374254345,0.0,1.0
2024-10-01,42.34,42.3899,42.16,42.26,20555,40.5157349388537,40.5634849429503,40.3434904350986,40.4391818260737,21480.511246148,0.23719,1.0
2024-10-02,42.2,42.26,42.12,42.1992,16847,40.3817669914886,40.4391818260737,40.3052138787085,40.3810014603608,17605.5545105257,0.0,1.0
2024-10-03,42.085,42.2299,42.05,42.09,32171,40.2717218918673,40.4103787173902,40.238229905026,40.276506461416,33619.5342884859,0.0,1.0
2024-10-04,41.81,41.8793,41.7395,41.7903,33541,40.0085705666858,40.0748847006315,39.9411081360483,39.9897193626637,35051.220029533,0.0,1.0
2024-10-07,41.6,41.7649,41.57,41.61,33191,39.8076186456381,39.965413749356,39.7789112283455,39.8171877847356,34685.4608986085,0.0,1.0
2024-10-08,41.65,41.6875,41.5512,41.57,25753,39.8554643411256,39.8913486127413,39.7609212468422,39.7789112283455,26912.5568534201,0.0,1.0
2024-10-09,41.54,41.6632,41.5101,41.6115,11161,39.750203811053,39.8680956047343,39.7215920851515,39.8186231556002,11663.5361721361,0.0,1.0
2024-10-10,41.5604,41.6097,41.46,41.5,23038,39.7697248548119,39.8169007105626,39.6736506982729,39.711927254663,24075.3110235348,0.0,1.0
2024-10-11,41.59,42.42,41.4775,42.42,21531,39.7980495065406,40.5922880516338,39.6903966916936,40.5922880516338,22500.456708383,0.0,1.0
2024-10-14,41.46,41.52,41.344,41.49,11602,39.6736506982729,39.731065532858,39.5626486847418,39.7023581155655,12124.3926771009,0.0,1.0
2024-10-15,41.65,41.7399,41.6191,41.63,15724,39.8554643411256,39.9414909016122,39.8258957013143,39.8363260629306,16431.9902133024,0.0,1.0
2024-10-16,41.68,41.82,41.68,41.7,12524,39.8841717584181,40.0181397057833,39.8841717584181,39.9033100366132,13087.9067305647,0.0,1.0
2024-10-17,41.5,41.6186,41.4971,41.61,16689,39.711927254663,39.8254172443594,39.7091522043247,39.8171877847356,17440.4403885655,0.0,1.0
2024-10-18,41.53,41.6496,41.53,41.6316,14847,39.7406346719555,39.8550815755617,39.7406346719555,39.8378571251862,15515.5023338146,0.0,1.0
2024-10-21,41.27,41.4599,41.27,41.38,20312,39.4918370554203,39.673555006882,39.4918370554203,39.5970975854929,21226.5699066776,0.0,1.0
2024-10-22,41.24,41.37,41.21,41.29,19026,39.4631296381277,39.5875284463953,39.4344222208352,39.5109753336153,19882.6663570524,0.0,1.0
2024-10-23,41.1539,41.28,41.1,41.13,17098,39.3807393504982,39.5014061945178,39.3291616907626,39.3578691080551,17867.8560587029,0.0,1.0
2024-10-24,41.3,41.3405,41.09,41.09,31720,39.5205444727128,39.5592994860577,39.3195925516651,39.3195925516651,33148.2275226375,0.0,1.0
2024-10-25,41.21,41.3199,41.18,41.28,41561,39.4344222208352,39.5395870595168,39.4057148035427,39.5014061945178,43432.3292581444,0.0,1.0
2024-10-28,41.16,41.1997,41.02,41.1067,17278,39.3865765253477,39.4245660075648,39.2526085779825,39.3355730139579,18055.9607546069,0.0,1.0
2024-10-29,41.09,42.14,40.952,42.14,22988,39.3195925516651,40.3243521569036,39.1875384321195,40.3243521569036,24023.059719117,0.0,1.0
2024-10-30,41.16,41.32,41.0649,41.1614,120686,39.3865765253477,39.5396827509078,39.2955740125304,39.3879162048213,126120.018499276,0.0,1.0
2024-10-31,41.06,41.1626,40.9493,41.01,16106,39.2908851343726,39.389064501513,39.1849547645631,39.243039438885,16831.1901790542,0.0,1.0
2024-11-01,40.78,41.08,40.78,41.08,26703,39.1520177877895,39.4400414595977,39.1520177877895,39.4400414595977,27813.3389165862,0.13488,1.0
2024-11-04,40.99,41.19,40.8442,40.9585,66075,39.3536343580552,39.5456501392607,39.2136548535565,39.3233918725154,68822.4682213022,0.0,1.0
2024-11-05,41.07,41.0799,40.77,40.95,65985,39.4304406705374,39.4399454517071,39.1424169987293,39.3152312018142,68728.7259263356,0.0,1.0
2024-11-06,40.71,40.84,40.5637,40.58,34468,39.0848122643676,39.2096225221512,38.9443527204158,38.9600020065841,35901.2158100922,0.0,1.0
2024-11-07,40.99,41.0884,40.81,40.89,49230,39.3536343580552,39.4481061224083,39.1808201549703,39.2576264674525,51277.0353467228,0.0,1.0
2024-11-08,41.08,41.368,40.97,41.13,68257,39.4400414595977,39.7165441845335,39.3344327799347,39.488045404899,71095.1980837142,0.0,1.0
2024-11-11,41.0102,41.08,40.81,40.9201,23028,39.373027951957,39.4400414595977,39.1808201549703,39.2865248425239,23985.5285387839,0.0,1.0
2024-11-12,40.83,40.9526,40.75,40.92,65301,39.2000217330909,39.3177274069698,39.1232154206087,39.2864288346333,68016.2844845895,0.0,1.0
2024-11-13,40.8,41.0,40.7,41.0,24483,39.1712193659101,39.3632351471155,39.0752114753073,39.3632351471155,25501.028974077,0.0,1.0
2024-11-14,40.78,40.91,40.758,40.81,40592,39.1520177877895,39.2768280455731,39.1308960518569,39.1808201549703,42279.8581920408,0.0,1.0
2024-11-15,40.73,40.84,40.55,40.65,53663,39.1040138424882,39.2096225221512,38.9311996394033,39.027207530006,55894.3641643546,0.0,1.0
2024-11-18,40.77,40.82,40.59,40.64,40774,39.1424169987293,39.1904209440306,38.9696027956444,39.0176067409457,42469.4259440843,0.0,1.0
2024-11-19,40.8398,40.9187,40.8018,40.84,32357,39.2094305063699,39.2851807320555,39.1729475079409,39.2096225221512,33702.4382025982,0.0,1.0
2024-11-20,40.8133,40.8686,40.7311,40.83,30663,39.1839884153602,39.2370807788635,39.1050699292848,39.2000217330909,31937.999895116,0.0,1.0
2024-11-21,40.83,40.8736,40.74,40.82,30339,39.2000217330909,39.2418811733937,39.1136146315484,39.1904209440306,31600.5276332362,0.0,1.0
2024-11-22,40.85,40.87,40.7601,40.87,25116,39.2192233112114,39.238424889332,39.1329122175596,39.238424889332,26160.3497820087,0.0,1.0
2024-11-25,41.17,41.1992,41.05,41.15,54972,39.5264485611401,39.5544828651961,39.4112390924169,39.5072469830196,57257.793765591,0.0,1.0
2024-11-26,41.14,41.14,41.01,41.04,37567,39.4976461939593,39.4976461939593,39.3728359361758,39.4016383033566,39129.0755001083,0.0,1.0
2024-11-27,41.26,41.29,41.16,41.21,25655,39.6128556626826,39.6416580298634,39.5168477720799,39.5648517173812,26721.761970753,0.0,1.0
2024-11-29,41.42,41.42,41.28,41.32,18853,39.7664682876469,39.7664682876469,39.6320572408031,39.6704603970442,19636.9276333895,0.0,1.0
2024-12-02,41.24,41.33,41.1022,41.33,61437,39.7167458011038,39.8034215315136,39.5840356272097,39.8034215315136,63793.289930858,0.12821,1.0
2024-12-03,41.19,41.3354,41.1783,41.3,14681,39.6685926175428,39.8086220753382,39.6573247725895,39.774529621377,15244.0595972285,0.0,1.0
2024-12-04,41.33,41.36,41.1443,41.2187,27244,39.8034215315136,39.8323134416502,39.6245806077681,39.6962325449068,28288.8876552614,0.0,1.0
2024-12-05,41.36,41.38,41.23,41.31,31620,39.8323134416502,39.8515747150746,39.7071151643916,39.7841602580892,32832.7201460639,0.0,1.0
2024-12-06,41.47,41.51,41.3314,41.51,51210,39.9382504454843,39.9767729923331,39.8047698206533,39.9767729923331,53174.0543542041,0.0,1.0
2024-12-09,41.32,41.3999,41.28,41.3338,28949,39.7937908948014,39.8707396821318,39.7552683479526,39.8070811734642,30059.2794278433,0.0,1.0
2024-12-10,41.2944,41.3293,41.2175,41.29,29099,39.7691364648181,39.8027473869437,39.6950768685013,39.7648989846648,30215.0323697127,0.0,1.0
2024-12-11,41.15,41.3505,41.1301,41.3505,35064,39.630070070694,39.8231643367736,39.6109051036367,39.8231643367736,36408.8076913847,0.0,1.0
2024-12-12,40.98,41.1421,40.98,41.07,19701,39.4663492465866,39.6224618676914,39.4663492465866,39.5530249769964,20456.5913851235,0.0,1.0
2024-12-13,40.8469,40.9726,40.8382,40.9683,23529,39.3381654719473,39.4592225754196,39.3297868180077,39.4550814016334,24431.4064616299,0.0,1.0
2024-12-16,40.93,40.94,40.8277,40.89,33339,39.4181960630257,39.4278266997378,39.3196746494599,39.3796735161769,34617.6488598869,0.0,1.0
2024-12-17,40.91,41.1199,40.82,40.92,49520,39.3989347896013,39.6010818541903,39.3122590591915,39.4085654263135,51419.2378758091,0.0,1.0
2024-12-18,40.63,40.96,40.5972,40.91,40171,39.1292769616597,39.4470879731622,39.0976884732437,39.3989347896013,41711.676185564,0.0,1.0
2024-12-19,40.465,40.5294,40.3677,40.39,50271,38.9703714559085,39.032392756335,38.8766653606988,38.898141680567,52199.0409381018,0.0,1.0
2024-12-20,40.5748,40.692,40.5501,40.58,27750,39.0761158470084,39.1889869092754,39.0523281743293,39.0811237780987,28814.2942458341,0.0,1.0
2024-12-23,40.4493,40.52,40.4006,40.52,27229,38.9552513562703,39.0233399578255,38.9083501554819,39.0233399578255,28273.3123610745,0.0,1.0
2024-12-24,40.49,40.5,40.36,40.4099,30143,38.994448047689,39.0040786844012,38.8692497704304,38.9173066476243,31299.0728451235,0.0,1.0
2024-12-26,40.5264,40.54,40.35,40.35,34428,39.0295035653214,39.0426012312499,38.8596191337182,38.8596191337182,35748.4152178586,0.0,1.0
2024-12-27,40.4,40.5416,40.39,40.44,47290,38.9077723172792,39.0441421331239,38.898141680567,38.946294864128,49103.7108066844,0.0,1.0
2024-12-30,40.58,40.62,40.42,40.57,194610,39.0811237780987,39.1196463249475,38.9270335907036,39.0714931413865,202073.866781325,0.0,1.0
2024-12-31,40.325,40.49,40.3097,40.49,24504,39.0047239370609,39.1643216915461,38.9899248725541,39.1643216915461,25333.4391391787,0.17567,1.0
2025-01-02,40.35,40.4848,40.2801,40.42,43900,39.0289054150132,39.159291944132,38.9612940026585,39.0966135532796,45385.9769102982,0.0,1.0
2025-01-03,40.28,40.4,40.28,40.375,46881,38.9611972767467,39.0772683709178,38.9611972767467,39.0530868929655,48467.8811738426,0.0,1.0
2025-01-06,40.26,40.2999,40.2005,40.286,20413,38.9418520943849,38.9804457331968,38.8843001768584,38.9670008314553,21103.9623387225,0.0,1.0
2025-01-07,40.14,40.26,40.1,40.26,31955,38.8257810002138,38.9418520943849,38.7870906354902,38.9418520943849,33036.6490243412,0.0,1.0
2025-01-08,40.1661,40.18,40.0777,40.094,26224,38.851026463196,38.8644713649375,38.7655207571567,38.7812870807816,27111.659646826,0.0,1.0
2025-01-10,39.9212,40.09,39.9,39.9,42907,38.6141447051753,38.7774180443092,38.5936388118718,38.5936388118718,44359.3647218716,0.0,1.0
2025-01-13,39.88,39.95,39.85,39.92,45289,38.5742936295099,38.6420017677764,38.5452758559672,38.6129839942336,46821.9933551366,0.0,1.0
2025-01-14,39.94,39.94,39.8524,39.88,18329,38.6323291765954,38.6323291765954,38.5475972778506,38.5742936295099,18949.4207468988,0.0,1.0
2025-01-15,40.255,40.2999,40.19,40.19,21911,38.9370157987944,38.9804457331968,38.8741439561184,38.8741439561184,22652.6683389874,0.0,1.0
2025-01-16,40.36,40.4159,40.18,40.24,33347,39.0385780061941,39.0926477908954,38.8644713649375,38.922506912023,34475.7670165766,0.0,1.0
2025-01-17,40.39,40.45,40.3324,40.37,30405,39.0675957797368,39.1256313268224,39.0118816545347,39.048250597375,31434.182869194,0.0,1.0
2025-01-21,40.52,40.52,40.39,40.39,45634,39.1933394650888,39.1933394650888,39.0675957797368,39.0675957797368,47178.6713057984,0.0,1.0
2025-01-22,40.4141,40.52,40.38,40.52,35908,39.0909067244829,39.1933394650888,39.0579231885559,39.1933394650888,37123.4546445327,0.0,1.0
2025-01-23,40.37,40.37,40.3,40.3363,22293,39.048250597375,39.048250597375,38.9805424591086,39.0156539650953,23047.5987075462,0.0,1.0
2025-01-24,40.3906,40.4576,40.3387,40.36,132618,39.0681761352077,39.1329824961199,39.0179753869787,39.0385780061941,137107.004234395,0.0,1.0
2025-01-27,40.6151,40.63,40.52,40.6,25676,39.2853258072194,39.2997379680789,39.1933394650888,39.2707201945362,26545.1103222965,0.0,1.0
2025-01-28,40.64,40.64,40.515,40.5305,41011,39.3094105592599,39.3094105592599,39.1885031694984,39.2034956858288,42399.1867669302,0.0,1.0
2025-01-29,40.62,40.64,40.5,40.6272,19161,39.290065376898,39.3094105592599,39.173994282727,39.2970296425483,19809.5832250165,0.0,1.0
2025-01-30,40.68,40.6994,40.59,40.68,17215,39.3481009239835,39.3668657508745,39.2610476033553,39.3481009239835,17797.7128134575,0.0,1.0
2025-01-31,40.61,40.7,40.5101,40.7,17799,39.2803927857171,39.3674461063454,39.1837635998197,39.3674461063454,18401.4807067517,0.0,1.0
2025-02-03,40.54,40.63,40.465,40.58,48133,39.3098168080895,39.3970857649895,39.2370926773394,39.3486030111561,49639.3007763507,0.10042,1.0
2025-02-04,40.59,40.6,40.4606,40.4606,22237,39.3582995619228,39.3679961126895,39.2328261950021,39.2328261950021,22932.8970013029,0.0,1.0
2025-02-05,40.82,40.87,40.73,40.76,30536,39.5813202295563,39.6298029833896,39.4940512726562,39.5231409249562,31491.6105064435,0.0,1.0
2025-02-06,40.74,40.8299,40.68,40.7415,36489,39.5037478234229,39.5909198148153,39.4455685188229,39.5052023060379,37630.9069874777,0.0,1.0
2025-02-07,40.68,40.71,40.6161,40.7,26944,39.4455685188229,39.4746581711229,39.3836075594238,39.4649616203562,27787.2004678286,0.0,1.0
2025-02-10,40.68,40.7594,40.63,40.72,40482,39.4455685188229,39.5225591319102,39.3970857649895,39.4843547218896,41748.8661423188,0.0,1.0
2025-02-11,40.59,40.63,40.55,40.582,32552,39.3582995619228,39.3970857649895,39.3195133588561,39.3505423213095,33570.7003276706,0.0,1.0
2025-02-12,40.38,40.43,40.29,40.4,39908,39.1546719958227,39.2031547496561,39.0674030389226,39.174065097356,41156.9030682194,0.0,1.0
2025-02-13,40.62,40.6294,40.5221,40.5221,13951,39.3873892142228,39.3965039719435,39.2924599822171,39.2924599822171,14387.5903253666,0.0,1.0
2025-02-14,40.72,40.8374,40.72,40.79,20929,39.4843547218896,39.5981922278903,39.4843547218896,39.5522305772563,21583.9637244353,0.0,1.0
2025-02-18,40.58,40.6999,40.58,40.64,28107,39.3486030111561,39.4648646548485,39.3486030111561,39.4067823157562,28986.5960343401,0.0,1.0
2025-02-19,40.6286,40.63,40.5428,40.59,27110,39.3957282478822,39.3970857649895,39.3125318423041,39.3582995619228,27958.3953638225,0.0,1.0
2025-02-20,40.71,40.7282,40.63,40.63,43383,39.4746581711229,39.4923058935182,39.3970857649895,39.3970857649895,44740.6516439952,0.0,1.0
2025-02-21,40.86,40.91,40.78,40.78,26751,39.620106432623,39.6685891864563,39.5425340264896,39.5425340264896,27588.1606188718,0.0,1.0
2025-02-24,40.97,41.07,40.8,40.8,119248,39.7267684910564,39.8237339987231,39.5619271280229,39.5619271280229,122979.812996868,0.0,1.0
2025-02-25,41.17,41.22,41.1,41.22,79175,39.9206995063898,39.9691822602232,39.8528236510231,39.9691822602232,81652.7463272094,0.0,1.0
2025-02-26,41.27,41.3,41.12,41.17,31180,40.0176650140565,40.0467546663565,39.8722167525564,39.9206995063898,32155.7641993355,0.0,1.0
2025-02-27,41.2,41.22,41.14,41.14,38083,39.9497891586898,39.9691822602232,39.8916098540898,39.8916098540898,39274.7905068408,0.0,1.0
2025-02-28,41.409,41.41,41.23,41.2928,42250,40.1524470697133,40.1534167247899,39.9788788109898,40.0397731498045,43572.1949141092,0.0,1.0
2025-03-03,41.3332,41.35,41.1101,41.1101,35893,40.2023746096109,40.2187149823244,39.9853783505406,39.9853783505406,36902.6099081553,0.12729,1.0
2025-03-04,41.245,41.44,41.21,41.28,51089,40.116587652865,40.3062526932895,40.0825452097119,40.1506300960181,52526.0479090004,0.0,1.0
2025-03-05,41.1,41.3,41.0703,41.29,22442,39.9755546740878,40.1700829206771,39.9466672294693,40.1603565083476,23073.2558314664,0.0,1.0
2025-03-06,41.08,41.0982,40.9542,41.08,29614,39.9561018494289,39.9738039198685,39.8337435823243,39.9561018494289,30446.9921661637,0.0,1.0
2025-03-07,41.02,41.2038,40.9801,41.18,33337,39.8977433754521,40.0765148340676,39.8589349902576,40.0533659727235,34274.7139138043,0.0,1.0
2025-03-10,41.21,41.27,41.171,41.18,56982,40.0825452097119,40.1409036836887,40.044612201627,40.0533659727235,58584.8081181988,0.0,1.0
2025-03-11,41.09,41.24,41.05,41.14,75003,39.9658282617584,40.1117244467003,39.9269226124405,40.0144603234057,77112.7086323621,0.0,1.0
2025-03-12,40.9473,41.05,40.9461,41.03,27594,39.8270323578169,39.9269226124405,39.8258651883374,39.9074697877816,28370.1729531006,0.0,1.0
2025-03-13,41.08,41.09,40.88,40.91,40666,39.9561018494289,39.9658282617584,39.7615736028397,39.790752839828,41809.8663952594,0.0,1.0
2025-03-14,40.99,41.0539,40.98,40.99,34229,39.8685641384637,39.930715913249,39.8588377261343,39.8685641384637,35191.8043781866,0.0,1.0
2025-03-17,41.06,41.14,41.0062,41.11,54355,39.93664902477,40.0144603234057,39.8843209264375,39.9852810864173,55883.9150128934,0.0,1.0
2025-03-18,41.04,41.1,40.57,41.02,1356624,39.9171962001111,39.9755546740878,39.4600548206264,39.8977433754521,1394783.55846659,0.0,1.0
2025-03-19,41.15,41.2228,40.98,41.05,135508,40.0241867357351,40.0949950174936,39.8588377261343,39.9269226124405,139319.612833542,0.0,1.0
2025-03-20,41.19,41.32,41.19,41.3,28769,40.063092385053,40.189535745336,40.063092385053,40.1700829206771,29578.2237329764,0.0,1.0
2025-03-21,41.15,41.3,41.15,41.3,35326,40.0241867357351,40.1700829206771,40.0241867357351,40.1700829206771,36319.6611488451,0.0,1.0
2025-03-24,41.0,41.07,40.96,40.96,35589,39.8782905507932,39.9463754370994,39.8393849014754,39.8393849014754,36590.0588978726,0.0,1.0
2025-03-25,41.02,41.1,41.01,41.01,24542,39.8977433754521,39.9755546740878,39.8880169631227,39.8880169631227,25232.3253103934,0.0,1.0
2025-03-26,40.94,41.005,40.9233,40.9501,20662,39.8199320768164,39.8831537569579,39.8036889682262,39.8297557532692,21243.187415995,0.0,1.0
2025-03-27,40.9,40.932353,40.88,40.93,17688,39.7810264274986,39.8124942893081,39.7615736028397,39.810205664487,18185.533782505,0.0,1.0
2025-03-28,41.13,41.1699,41.05,41.05,71320,40.0047339110762,40.0435422962708,39.9269226124405,39.9269226124405,73326.1120176536,0.0,1.0
2025-03-31,41.215,41.28,41.1,41.26,113800,40.0874084158766,40.1506300960181,39.9755546740878,40.1311772713592,117001.003191377,0.0,1.0
2025-04-01,41.21,41.3,41.18,41.2239,27837,40.2310577995705,40.3189198525178,40.201770448588,40.2446276055257,28514.3576317361,0.15269,1.0
2025-04-02,41.16,41.278,41.075,41.2718,26688,40.182245547933,40.2974424617974,40.0992647201494,40.2913897425943,27337.3990184206,0.0,1.0
2025-04-03,41.34,41.52,41.29,41.31,154488,40.3579696538278,40.5336937597225,40.3091574021903,40.3286823028453,158247.156008609,0.0,1.0
2025-04-04,41.46,41.7375,41.3986,41.625,36356,40.4751190577576,40.7460270543453,40.4151776127468,40.6361994881611,37240.6504314186,0.0,1.0
2025-04-07,41.0,41.45,40.81,41.45,59787,40.0260463426932,40.4653566074301,39.840559786471,40.4653566074301,61241.7968792834,0.0,1.0
2025-04-08,40.62,41.02,40.62,40.96,86716,39.6550732302488,40.0455712433482,39.6550732302488,39.9869965413833,88826.060149931,0.0,1.0
2025-04-09,40.8601,40.87,40.24,40.3836,795611,39.8894696626117,39.8991344884359,39.2841001178043,39.424288904507,814970.599911745,0.0,1.0
2025-04-10,40.45,40.76,40.4,40.6635,56736,39.4891115746815,39.7917475348336,39.4402993230441,39.6975398891733,58116.5569060668,0.0,1.0
2025-04-11,40.4115,40.53,40.078,40.2516,38539,39.4515261409207,39.5672111773014,39.125948422499,39.2954245601842,39476.7693634184,0.0,1.0
2025-04-14,40.63,40.68,40.5112,40.6386,22854,39.6648356805763,39.7136479322137,39.5488577706857,39.6732313878579,23410.1063087149,0.0,1.0
2025-04-15,40.76,40.794,40.6102,40.7072,27761,39.7917475348336,39.824939865947,39.6455060289278,39.7402017971044,28436.5083239798,0.0,1.0
2025-04-16,40.89,40.89,40.7013,40.7549,28042,39.9186593890909,39.9186593890909,39.7344419514112,39.7867686851666,28724.3458960788,0.0,1.0
2025-04-17,40.775,40.8799,40.7078,40.82,15979,39.8063912103248,39.9087993142601,39.7407875441241,39.8503222367985,16367.8169557608,0.0,1.0
2025-04-21,40.545,40.7794,40.5013,40.7,26471,39.5818548527926,39.8106866884689,39.5391929448615,39.7331728328687,27115.1187581165,0.0,1.0
2025-04-22,40.6097,40.6821,40.5765,40.6717,21802,39.6450179064115,39.7156980467825,39.6126065713242,39.7055450984419,22332.5079960883,0.0,1.0
2025-04-23,40.71,41.14,40.67,41.01,4104732,39.7429352831961,40.1627206472781,39.7038854818862,40.0358087930207,4204612.43059352,0.0,1.0
2025-04-24,40.92,40.9589,40.83,40.83,32267,39.9479467400734,39.9859226718473,39.860084687126,39.860084687126,33052.1528075306,0.0,1.0
2025-04-25,41.1,41.1,40.9013,40.9975,87186,40.1236708459681,40.1236708459681,39.929690957961,40.0236057301114,89307.496658424,0.0,1.0
2025-04-28,41.22,41.22,41.075,41.075,29463,40.2408202498979,40.2408202498979,40.0992647201494,40.0992647201494,30179.9230845221,0.0,1.0
2025-04-29,41.27,41.308,41.2092,41.2092,37570,40.2896325015354,40.3267298127798,40.2302768035443,40.2302768035443,38484.1906895257,0.0,1.0
2025-04-30,41.26,41.32,41.21,41.265,93162,40.2798700512079,40.3384447531728,40.2310577995705,40.2847512763716,95428.9106472609,0.0,1.0
2025-05-01,41.05,41.17,41.0064,41.17,34197,40.1723268984003,40.289761227945,40.1296590919991,40.289761227945,34944.1259290335,0.09984,1.0
2025-05-02,40.84,40.9816,40.82,40.95,46313,39.9668168216972,40.1053893305598,39.9472444334397,40.0744649571131,47324.8327090484,0.0,1.0
2025-05-05,40.77,40.83,40.73,40.8243,168054,39.8983134627961,39.9570306275684,39.8591686862812,39.9514524969151,171725.594025143,0.0,1.0
2025-05-06,40.8617,40.87,40.7403,40.75,38490,39.9880528629565,39.9961754040833,39.8692484662338,39.8787410745387,39330.9181217212,0.0,1.0
2025-05-07,40.96,41.0011,40.9031,40.935,41494,40.0842511512418,40.1244724091109,40.0285677066494,40.05978566592,42400.5486241283,0.0,1.0
2025-05-08,40.72,40.965,40.72,40.93,93725,39.8493824921525,40.0891442483062,39.8493824921525,40.0548925688556,95772.6760446433,0.0,1.0
2025-05-09,40.79,40.8679,40.7701,40.8004,39278,39.9178858510535,39.9941203033163,39.8984113247374,39.9280634929474,40136.134112366,0.0,1.0
2025-05-12,40.65,40.73,40.6342,40.6704,43147,39.7808791332514,39.8591686862812,39.7654169465281,39.800842969274,44089.6628786154,0.0,1.0
2025-05-13,40.62,40.72,40.56,40.72,33035,39.7515205508653,39.8493824921525,39.692803386093,39.8493824921525,33756.7388971437,0.0,1.0
2025-05-14,40.4661,40.6092,40.46,40.59,34425,39.6009110232243,39.7409514612063,39.5949414448057,39.7221619684791,35177.1072055144,0.0,1.0
2025-05-15,40.68,40.7194,40.55,40.64,81969,39.8102377156376,39.8487953205048,39.6830171919642,39.7710929391227,83759.8344380194,0.0,1.0
2025-05-16,40.7,40.81,40.7,40.77,41606,39.8298101038951,39.937458239311,39.8298101038951,39.8983134627961,42514.995566961,0.0,1.0
2025-05-19,40.71,40.72,40.5407,40.5415,44547,39.8395962980238,39.8493824921525,39.6739160314245,39.6746989269548,45520.2496640248,0.0,1.0
2025-05-20,40.68,40.6966,40.5908,40.66,47512,39.8102377156376,39.8264827978913,39.7229448640094,39.7906653273802,48550.0281059812,0.0,1.0
2025-05-21,40.39,40.56,40.36,40.53,39187,39.5264380859047,39.692803386093,39.4970795035185,39.6634448037068,40043.1459713143,0.0,1.0
2025-05-22,40.49,40.5,40.34,40.46,97172,39.6243000271919,39.6340862213206,39.4775071152611,39.5949414448057,99294.9850798621,0.0,1.0
2025-05-23,40.59,40.59,40.49,40.49,42403,39.7221619684791,39.7221619684791,39.6243000271919,39.6243000271919,43329.4081869406,0.0,1.0
2025-05-27,40.7,40.77,40.62,40.62,98760,39.8298101038951,39.8983134627961,39.7515205508653,39.7515205508653,100917.679233598,0.0,1.0
2025-05-28,40.67,40.7,40.6108,40.7,66275,39.8004515215089,39.8298101038951,39.7425172522669,39.8298101038951,67722.9565735794,0.0,1.0
2025-05-29,40.8003,40.85,40.74,40.7702,67362,39.9279656310061,39.9766030158259,39.8689548804099,39.8985091866787,68833.7050276795,0.0,1.0
2025-05-30,40.865,40.88,40.81,40.8147,128346,39.991282307019,40.005961598212,39.937458239311,39.9420577505515,131150.065400115,0.0,1.0
2025-06-02,40.69,40.81,40.585,40.65,100852,39.9529399984226,40.0707663144661,39.8498419718846,39.9136645597415,102712.538305367,0.13582,1.0
2025-06-03,40.64,40.73,40.5833,40.73,64268,39.9038457000712,39.9922154371038,39.8481727657406,39.9922154371038,65453.6291973317,0.0,1.0
2025-06-04,40.86,40.91,40.73,40.79,96526,40.1198606128176,40.1689549111691,39.9922154371038,40.0511285951256,98306.7313733374,0.0,1.0
2025-06-05,40.8,40.9263,40.75,40.9263,103544,40.0609474547958,40.1849596524317,40.0118531564444,40.1849596524317,105454.200871484,0.0,1.0
2025-06-06,40.6,40.6619,40.56,40.65,65237,39.86457026139,39.9253490027491,39.8252948227088,39.9136645597415,66440.5055073494,0.0,1.0
2025-06-09,40.6,40.67,40.55,40.55,23310,39.86457026139,39.933302279082,39.8154759630385,39.8154759630385,23740.0276434587,0.0,1.0
2025-06-10,40.7,40.78,40.655,40.78,74000,39.9627588580929,40.0413097354553,39.9185739895766,40.0413097354553,75365.1671220912,0.0,1.0
2025-06-11,40.83,40.8699,40.74,40.78,43450,40.0904040338067,40.1295812838912,40.0020342967741,40.0413097354553,44251.5744791197,0.0,1.0
2025-06-12,40.97,41.01,40.9,40.99,28905,40.2278680691908,40.267143507872,40.1591360514988,40.2475057885314,29438.2453468114,0.0,1.0
2025-06-13,40.82,40.93,40.7601,40.93,51149,40.0805851741364,40.1885926305097,40.0217702047114,40.1885926305097,52092.6072044303,0.0,1.0
2025-06-16,40.74,40.91,40.74,40.79,71057,40.0020342967741,40.1689549111691,40.0020342967741,40.0511285951256,72367.8740566815,0.0,1.0
2025-06-17,40.89,40.9244,40.81,40.92,50351,40.1493171918285,40.1830940690943,40.0707663144661,40.1787737708394,51279.8855373569,0.0,1.0
2025-06-18,40.9202,41.01,40.84,40.95,76932,40.1789701480328,40.267143507872,40.100222893477,40.2082303498502,78351.2572572528,0.0,1.0
2025-06-20,40.94,41.05,40.8433,40.8699,134949,40.19841149018,40.3064189465532,40.1034631171682,40.1295812838912,137438.566729176,0.0,1.0
2025-06-23,41.02,41.11,41.01,41.01,88713,40.2769623675423,40.3653321045749,40.267143507872,40.267143507872,90349.5955527307,0.0,1.0
2025-06-24,41.16,41.19,40.99,40.99,127361,40.4144264029264,40.4438829819373,40.2475057885314,40.2475057885314,129710.581754549,0.0,1.0
2025-06-25,41.17,41.17,41.07,41.09,79190,40.4242452625967,40.4242452625967,40.3260566658938,40.3456943852344,80650.913302681,0.0,1.0
2025-06-26,41.289,41.289,41.18,41.21,58567,40.5410896926732,40.5410896926732,40.434064122267,40.4635207012779,59647.4559843177,0.0,1.0
2025-06-27,41.19,41.285,41.1818,41.21,69669,40.4438829819373,40.5371621488051,40.4358315170076,40.4635207012779,70954.26794904,0.0,1.0
2025-06-30,41.34,41.36,41.25,41.27,51925,40.5911658769917,40.6108035963323,40.502796139959,40.5224338592996,52882.9230110078,0.0,1.0
2025-07-01,41.18,41.22,41.13,41.22,45989,40.5715477953704,40.6109567781731,40.5222865668671,40.6109567781731,46678.6978291251,0.14002,1.0
2025-07-02,41.13,41.14,41.07,41.07,61951,40.5222865668671,40.5321388125677,40.463173092663,40.463173092663,62880.0802194464,0.0,1.0
2025-07-03,41.04,41.085,41.015,41.06,64568,40.433616355561,40.477951461214,40.4089857413093,40.4533208469624,65536.3274137499,0.0,1.0
2025-07-07,40.919,40.98,40.8946,40.98,72836,40.3144041825829,40.374502881357,40.2903647030732,40.374502881357,73928.3227528789,0.0,1.0
2025-07-08,40.87,40.94,40.8349,40.94,28370,40.2661281786496,40.3350938985543,40.2315467962402,40.3350938985543,28795.4653811189,0.0,1.0
2025-07-09,41.03,41.0354,40.93,40.93,43450,40.4237641098603,40.4290843225387,40.3252416528536,40.3252416528536,44101.6204021719,0.0,1.0
2025-07-10,41.035,41.0453,40.9726,41.02,50669,40.4286902327107,40.4388380457824,40.3672122195385,40.4139118641597,51428.8838701414,0.0,1.0
2025-07-11,40.875,40.92,40.86,40.92,87306,40.2710543014999,40.3153894071529,40.2562759329489,40.3153894071529,88615.3295933721,0.0,1.0
2025-07-14,40.865,40.9,40.83,40.86,72404,40.2612020557992,40.2956849157516,40.2267191958469,40.2562759329489,73489.8440414006,0.0,1.0
2025-07-15,40.735,40.855,40.723726,40.85,93070,40.1331228616905,40.2513498100986,40.1220154398876,40.2464236872482,94465.7724011539,0.0,1.0
2025-07-16,40.8,40.845,40.711,40.79,98476,40.1971624587449,40.2414975643979,40.1094774720089,40.1873102130442,99952.8462767382,0.0,1.0
2025-07-17,40.82,40.87,40.7839,40.83,35150,40.2168669501462,40.2661281786496,40.1813003431668,40.2267191958469,35677.1451584889,0.0,1.0
2025-07-18,40.88,40.91,40.8503,40.9,28606,40.2759804243503,40.3055371614523,40.2467192546193,40.2956849157516,29035.0046772043,0.0,1.0
2025-07-21,41.02,41.07,41.0,41.0,46193,40.4139118641597,40.463173092663,40.3942073727583,40.3942073727583,46885.7572206565,0.0,1.0
2025-07-22,41.08,41.1,41.0,41.0,83209,40.4730253383637,40.4927298297651,40.3942073727583,40.3942073727583,84456.8868134481,0.0,1.0
2025-07-23,40.99,41.03,40.9603,41.0299,42885,40.3843551270577,40.4237641098603,40.3550939573267,40.4236655874033,43528.147087391,0.0,1.0
2025-07-24,40.96,40.99,40.88,40.88,89691,40.3547983899556,40.3843551270577,40.2759804243503,40.2759804243503,91036.0974796594,0.0,1.0
2025-07-25,41.025,41.03,40.92,40.92,39235,40.41883798701,40.4237641098603,40.3153894071529,40.3153894071529,39823.4079742051,0.0,1.0
2025-07-28,41.0,41.0097,40.9502,40.9514,50861,40.3942073727583,40.403764051088,40.345143189169,40.3463254586531,51623.7632974652,0.0,1.0
2025-07-29,41.165,41.17,41.0,41.0,42830,40.5567694268194,40.5616955496698,40.3942073727583,40.3942073727583,43472.3222514389,0.0,1.0
2025-07-30,41.097,41.15,41.05,41.1,73785,40.4897741560549,40.5419910582684,40.4434686012617,40.4927298297651,74891.5549223072,0.0,1.0
2025-07-31,41.08,41.16,41.07,41.1165,108945,40.4730253383637,40.5518433039691,40.463173092663,40.5089860351712,110578.850050969,0.0,1.0
2025-08-01,41.2693,41.28,41.15,41.2,52004,40.7993120114786,40.8098901564562,40.6813706380371,40.7308012220444,52603.0604779853,0.14188,1.0
2025-08-04,41.32,41.339,41.265,41.28,48777,40.849434623662,40.8682182455848,40.795060981254,40.8098901564562,49338.8870266651,0.0,1.0
2025-08-05,41.335,41.35,41.29,41.29,41195,40.8642637988642,40.8790929740664,40.8197762732576,40.8197762732576,41669.5461193486,0.0,1.0
2025-08-06,41.32,41.335,41.26,41.31,39717,40.849434623662,40.8642637988642,40.7901179228532,40.8395485068606,40174.5202869807,0.0,1.0
2025-08-07,41.2809,41.355,41.2562,41.32,42316,40.8107799069683,40.8840360324672,40.7863611984687,40.849434623662,42803.4594874707,0.0,1.0
2025-08-08,41.2015,41.23,41.17,41.17,25825,40.7322841395646,40.7604595724488,40.70114287164,40.70114287164,26122.4912861313,0.0,1.0
2025-08-11,41.2285,41.27,41.2,41.2,29633,40.7589766549286,40.8000040396547,40.7308012220444,40.7308012220444,29974.3575714202,0.0,1.0
2025-08-12,41.24,41.24,41.1504,41.17,61133,40.7703456892503,40.7703456892503,40.6817660827091,40.70114287164,61837.2220637004,0.0,1.0
2025-08-13,41.375,41.3856,41.27,41.27,54125,40.9038082660701,40.9142875498797,40.8000040396547,40.8000040396547,54748.4933537988,0.0,1.0
2025-08-14,41.29,41.32,41.2501,41.31,27331,40.8197762732576,40.849434623662,40.7803306672198,40.8395485068606,27645.8396647146,0.0,1.0
2025-08-15,41.22,41.2566,41.18,41.2,24082,40.7505734556474,40.7867566431407,40.7110289884415,40.7308012220444,24359.4127842251,0.0,1.0
2025-08-18,41.167,41.2,41.14,41.2,25944,40.6981770365996,40.7308012220444,40.6714845212356,40.7308012220444,26242.8621075465,0.0,1.0
2025-08-19,41.24,41.27,41.2,41.2302,328533,40.7703456892503,40.8000040396547,40.7308012220444,40.7606572947849,332317.53842039,0.0,1.0
2025-08-20,41.28,41.3,41.23,41.24,578394,40.8098901564562,40.8296623900591,40.7604595724488,40.7703456892503,585056.814131678,0.0,1.0
2025-08-21,41.2,41.24,41.139798,41.24,127271,40.7308012220444,40.7703456892503,40.6712848216762,40.7703456892503,128737.099263396,0.0,1.0
2025-08-22,41.39,41.4,41.3187,41.3187,41470,40.9186374412723,40.9285235580738,40.8481494284778,40.8481494284778,41947.7139839637,0.0,1.0
2025-08-25,41.345,41.3672,41.29,41.3,50078,40.8741499156657,40.896097094965,40.8197762732576,40.8296623900591,50654.8739061716,0.0,1.0
2025-08-26,41.39,41.395,41.285,41.36,87753,40.9186374412723,40.923580499673,40.8148332148569,40.8889790908679,88763.8713584463,0.0,1.0
2025-08-27,41.425,41.425,41.3,41.34,45552,40.9532388500774,40.9532388500774,40.8296623900591,40.869206857265,46076.7366143602,0.0,1.0
2025-08-28,41.45,41.4799,41.3905,41.44,29624,40.9779541420811,41.0075136313175,40.9191317471124,40.9680680252796,29965.253895851,0.0,1.0
2025-08-29,41.42,41.4563,41.3806,41.43,25397,40.9482957916767,40.984182395666,40.9093444914789,40.9581819084782,25689.5609368393,0.0,1.0
2025-09-02,41.21,41.2296,41.14,41.14,47657,40.8680996121832,40.8875370000114,40.7986803699397,40.7986803699397,48055.6959740435,0.12888,1.0
2025-09-03,41.35,41.378,41.21,41.21,55612,41.0069380966701,41.0347057935675,40.8680996121832,40.8680996121832,56077.2470887489,0.0,1.0
2025-09-04,41.5,41.51,41.38,41.38,49642,41.1556936157632,41.1656106503694,41.0366892004887,41.0366892004887,50057.3023804156,0.0,1.0
2025-09-05,41.68,41.74,41.6737,41.69,26541,41.334200238675,41.3937024463122,41.3279525068731,41.3441172732812,26763.0406204144,0.0,1.0
2025-09-08,41.829,41.83,41.76,41.7848,49829,41.4819640543075,41.4829557577681,41.4135365155246,41.438130761348,50245.8668126532,0.0,1.0
2025-09-09,41.787,41.8155,41.7366,41.805,30219,41.4403125089614,41.4685760575891,41.3903306545461,41.4581631712526,30471.8105764026,0.0,1.0
2025-09-10,41.85,41.95,41.79,41.83,71154,41.5027898269805,41.6019601730426,41.4432876193433,41.4829557577681,71749.2706493714,0.0,1.0
2025-09-11,41.95,41.9953,41.9104,41.94,40662,41.6019601730426,41.6468843398087,41.562688716002,41.5920431384364,41002.1761692208,0.0,1.0
2025-09-12,41.889,41.89,41.785,41.83,68490,41.5414662619447,41.5424579654053,41.4383291020402,41.4829557577681,69062.9837644468,0.0,1.0
2025-09-15,41.969,41.99,41.93,41.97,33626,41.6208025387944,41.6416283114674,41.5821261038302,41.621794242255,33907.3133605386,0.0,1.0
2025-09-16,41.985,42.01,41.959,41.99,98607,41.6366697941643,41.6614623806798,41.6108855041882,41.6416283114674,99431.9410141744,0.0,1.0
2025-09-17,41.9137,42.11,41.8501,42.0252,63917,41.5659613374221,41.7606327267419,41.5028889973266,41.6765362732813,64451.7262851823,0.0,1.0
2025-09-18,41.827,41.85,41.76,41.7648,22579,41.4799806473862,41.5027898269805,41.4135365155246,41.4182966921356,22767.8947352525,0.0,1.0
2025-09-19,41.78,41.8325,41.76,41.82,40958,41.4333705847371,41.4854350164197,41.4135365155246,41.4730387231619,41300.6524897679,0.0,1.0
2025-09-22,41.76,41.81,41.75,41.81,41728,41.4135365155246,41.4631216885557,41.4036194809184,41.4631216885557,42077.0942695698,0.0,1.0
2025-09-23,41.83,41.83,41.7342,41.77,42226,41.4829557577681,41.4829557577681,41.3879505662406,41.4234535501309,42579.2605115714,0.0,1.0
2025-09-24,41.76,41.79,41.7323,41.79,48397,41.4135365155246,41.4432876193433,41.3860663296654,41.4432876193433,48801.8867754115,0.0,1.0
2025-09-25,41.707,41.71,41.62,41.69,62918,41.3609762321117,41.3639513424936,41.2746980310377,41.3441172732812,63444.3687033357,0.0,1.0
2025-09-26,41.6821,41.74,41.6518,41.68,39048,41.3362828159423,41.3937024463122,41.3062342010855,41.334200238675,39374.6735294804,0.0,1.0
2025-09-29,41.78,41.81,41.7504,41.77,44349,41.4333705847371,41.4631216885557,41.4040161623027,41.4234535501309,44720.0214187392,0.0,1.0
2025-09-30,41.7795,41.88,41.77,41.81,47667,41.4328747330067,41.5325409307991,41.4234535501309,41.4631216885557,48065.7796335215,0.0,1.0
2025-10-01,41.6718,41.7,41.62,41.7,58122,41.5311822970581,41.5592871387202,41.4795570914517,41.5592871387202,58318.7914631452,0.20683,1.0
2025-10-02,41.75,41.7562,41.6523,41.69,63737,41.6091184182631,41.6152974969264,41.5117480980364,41.5493208828117,63952.8029229291,0.0,1.0
2025-10-03,41.68,41.73,41.6601,41.725,28217,41.5393546269031,41.5891859064459,41.5195217776451,41.5842027784917,28312.538087395,0.0,1.0
2025-10-06,41.605,41.6696,41.6,41.61,50283,41.4646077075889,41.5289897207582,41.4596245796346,41.4695908355431,50453.2499078031,0.0,1.0
2025-10-07,41.6593,41.6999,41.59,41.66,81488,41.5187244771724,41.5591874761611,41.449658323726,41.519422115086,81763.9048681872,0.0,1.0
2025-10-08,41.665,41.73,41.655,41.69,153387,41.5244052430403,41.5891859064459,41.5144389871317,41.5493208828117,153906.342970948,0.0,1.0
2025-10-09,41.64,41.67,41.6,41.6,64732,41.4994896032688,41.5293883709945,41.4596245796346,41.4596245796346,64951.1718280913,0.0,1.0
2025-10-10,41.7856,41.82,41.7054,41.74,36054,41.6445982892976,41.678882209623,41.5646689169109,41.5991521623545,36176.0728710684,0.0,1.0
2025-10-13,41.845,41.88,41.7,41.76,33823,41.7037978493944,41.7386797450744,41.5592871387202,41.6190846741716,33937.5190746699,0.0,1.0
2025-10-14,41.9095,41.9499,41.8211,41.84,33851,41.7680802000047,41.8083438738753,41.679978497773,41.6988147214402,33965.6138780312,0.0,1.0
2025-10-15,41.9031,41.98,41.88,41.97,28059,41.7617017962232,41.8383423041601,41.7386797450744,41.8283760482515,28154.0031255702,0.0,1.0
2025-10-16,42.0411,42.0699,41.88,41.93,48927,41.8992361277614,41.9279389447781,41.7386797450744,41.7885110246173,49092.6587164466,0.0,1.0
2025-10-17,42.02,42.03,41.95,42.0,28219,41.8782073277943,41.8881735837029,41.8084435364344,41.8582748159772,28314.5448590637,0.0,1.0
2025-10-20,42.055,42.0799,42.02,42.02,46136,41.9130892234743,41.9379052006867,41.8782073277943,41.8782073277943,46292.2088528212,0.0,1.0
2025-10-21,42.12,42.1697,42.09,42.15,47652,41.97786988688,42.0274021787456,41.9479711191543,42.0077686546057,47813.3417776711,0.0,1.0
2025-10-22,42.128,42.14,42.06,42.1,64839,41.9858428916069,41.9978023986971,41.9180723514286,41.9579373750629,65058.5341123649,0.0,1.0
2025-10-23,42.02,42.0993,42.02,42.07,40626,41.8782073277943,41.9572397371493,41.8782073277943,41.9280386073372,40763.5529056423,0.0,1.0
2025-10-24,42.074,42.1,42.04,42.07,35266,41.9320251097006,41.9579373750629,41.8981398396115,41.9280386073372,35385.4048336135,0.0,1.0
2025-10-27,42.1041,42.12,41.99,42.02,44614,41.9620235399854,41.97786988688,41.8483085600687,41.8782073277943,44765.0556129652,0.0,1.0
2025-10-28,42.1145,42.15,42.06,42.0967,42142,41.9723884461303,42.0077686546057,41.9180723514286,41.954648510613,42284.6858304922,0.0,1.0
2025-10-29,41.9299,42.13,41.9221,42.12,41437,41.7884113620582,41.9878361427886,41.7806376824495,41.97786988688,41577.2988172869,0.0,1.0
2025-10-30,41.88,41.9,41.8104,41.82,34012,41.7386797450744,41.7586122568916,41.6693146039508,41.678882209623,34127.158997359,0.0,1.0
2025-10-31,41.8384,41.91,41.8137,41.8638,33958,41.6972201204948,41.7685785128001,41.6726034684006,41.7225344105025,34072.9761623049,0.0,1.0
2025-11-03,41.65,41.66,41.6,41.64,47707,41.65,41.66,41.6,41.64,47707,0.14102,1.0
2025-11-04,41.675,41.7199,41.6681,41.67,28799,41.675,41.7199,41.6681,41.67,28799,0.0,1.0
2025-11-05,41.5544,41.6248,41.54,41.62,32475,41.5544,41.6248,41.54,41.62,32475,0.0,1.0
2025-11-06,41.71,41.73,41.6504,41.66,77249,41.71,41.73,41.6504,41.66,77249,0.0,1.0
2025-11-07,41.7,41.7397,41.65,41.68,39269,41.7,41.7397,41.65,41.68,39269,0.0,1.0
2025-11-10,41.7,41.7194,41.65,41.65,61105,41.7,41.7194,41.65,41.65,61105,0.0,1.0
2025-11-11,41.81,41.81,41.71,41.71,33685,41.81,41.81,41.71,41.71,33685,0.0,1.0
2025-11-12,41.77,41.8,41.755,41.7798,32070,41.77,41.8,41.755,41.7798,32070,0.0,1.0
2025-11-13,41.675,41.7294,41.66,41.7,46972,41.675,41.7294,41.66,41.7,46972,0.0,1.0
2025-11-14,41.595,41.685,41.59,41.685,44137,41.595,41.685,41.59,41.685,44137,0.0,1.0
2025-11-17,41.63,41.66,41.59,41.59,83634,41.63,41.66,41.59,41.59,83634,0.0,1.0
2025-11-18,41.6406,41.71,41.59,41.67,91599,41.6406,41.71,41.59,41.67,91599,0.0,1.0
2025-11-19,41.6192,41.7,41.6036,41.67,72852,41.6192,41.7,41.6036,41.67,72852,0.0,1.0
2025-11-20,41.6868,41.7032,41.6501,41.686,46839,41.6868,41.7032,41.6501,41.686,46839,0.0,1.0
2025-11-21,41.79,41.79,41.7122,41.78,63105,41.79,41.79,41.7122,41.78,63105,0.0,1.0
2025-11-24,41.855,41.9,41.8,41.9,41873,41.855,41.9,41.8,41.9,41873,0.0,1.0
2025-11-25,41.96,42.01,41.905,41.92,60117,41.96,42.01,41.905,41.92,60117,0.0,1.0
2025-11-26,42.02,42.02,41.87,41.9,195391,42.02,42.02,41.87,41.9,195391,0.0,1.0