date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2021-11-18,50.065,50.1,50.065,50.09,289,40.3379908261519,40.3661907598164,40.3379908261519,40.3581336359123,358.688787013646,0.0,1.0
2021-11-19,50.01,50.015,50.01,50.015,274,40.293676644679,40.2977052066311,40.293676644679,40.2977052066311,340.071721943734,0.0,1.0
2021-11-22,49.8368,49.8368,49.8368,49.8368,19,40.154127258659,40.154127258659,40.154127258659,40.154127258659,23.5816157552224,0.0,1.0
2021-11-23,49.737,49.76,49.737,49.76,102,40.0737171620956,40.0922485470751,40.0737171620956,40.0922485470751,126.596042475405,0.0,1.0
2021-11-24,49.6693,49.6693,49.6693,49.6693,1,40.0191704332644,40.0191704332644,40.0191704332644,40.0191704332644,1.2411376713275,0.0,1.0
2021-11-26,49.2643,49.2643,49.249,49.249,142,39.6928569151462,39.6928569151462,39.6805295155728,39.6805295155728,176.241549328504,0.0,1.0
2021-11-29,49.5229,49.5229,49.5229,49.5229,1,39.9012141393076,39.9012141393076,39.9012141393076,39.9012141393076,1.2411376713275,0.0,1.0
2021-11-30,49.4146,49.4146,49.4146,49.4146,5,39.8139554874256,39.8139554874256,39.8139554874256,39.8139554874256,6.20568835663748,0.0,1.0
2021-12-01,49.4626,49.4626,49.4626,49.4626,5,39.8526296821656,39.8526296821656,39.8526296821656,39.8526296821656,6.20568835663747,0.0,1.0
2021-12-02,49.66,49.66,49.66,49.66,0,40.0116773080336,40.0116773080336,40.0116773080336,40.0116773080336,0,0.0,1.0
2021-12-03,49.675,49.675,49.675,49.675,0,40.0237629938898,40.0237629938898,40.0237629938898,40.0237629938898,0,0.0,1.0
2021-12-06,49.815,49.815,49.815,49.815,5,40.136562728548,40.136562728548,40.136562728548,40.136562728548,6.20568835663748,0.0,1.0
2021-12-07,50.0844,50.0844,50.0844,50.0844,2,40.3536216465259,40.3536216465259,40.3536216465259,40.3536216465259,2.48227534265499,0.0,1.0
2021-12-08,50.07,50.07,50.07,50.07,2,40.3420193881039,40.3420193881039,40.3420193881039,40.3420193881039,2.48227534265499,0.0,1.0
2021-12-09,49.9864,50.05,49.9864,50.05,100,40.2746618322652,40.3259051402956,40.2746618322652,40.3259051402956,124.11376713275,0.0,1.0
2021-12-10,50.0,50.0,50.0,50.0,100,40.2856195207749,40.2856195207749,40.2856195207749,40.2856195207749,124.113767132749,0.0,1.0
2021-12-13,49.9966,49.9966,49.9966,49.9966,100,40.2828800986474,40.2828800986474,40.2828800986474,40.2828800986474,124.11376713275,0.0,1.0
2021-12-14,49.915,49.915,49.915,49.915,0,40.2171339675895,40.2171339675895,40.2171339675895,40.2171339675895,0,0.0,1.0
2021-12-15,50.0392,50.0392,50.0392,50.0392,2,40.3172034464791,40.3172034464791,40.3172034464791,40.3172034464791,2.48227534265499,0.0,1.0
2021-12-16,49.72,49.72,49.72,49.72,2,40.3017337685832,40.3017337685832,40.3017337685832,40.3017337685832,2.46738764567785,0.3,1.0
2021-12-17,49.675,49.675,49.675,49.675,1,40.2652579435714,40.2652579435714,40.2652579435714,40.2652579435714,1.23369382283893,0.0,1.0
2021-12-20,49.69,49.69,49.69,49.69,3,40.2774165519086,40.2774165519086,40.2774165519086,40.2774165519086,3.70108146851678,0.0,1.0
2021-12-21,49.9,49.91,49.82,49.82,284789,40.4476370686303,40.4557428075218,40.3827911574983,40.3827911574983,351342.430112475,0.0,1.0
2021-12-22,50.0353,50.0353,50.02,50.02,115,40.5573077158324,40.5573077158324,40.5449059353284,40.5449059353284,141.874789626477,0.0,1.0
2021-12-23,50.1525,50.1525,50.13,50.13,323,40.6523069756409,40.6523069756409,40.634069063135,40.634069063135,398.483104776973,0.0,1.0
2021-12-27,50.25,50.25,50.192,50.192,384,40.7313379298331,40.7313379298331,40.6843246442624,40.6843246442624,473.738427970148,0.0,1.0
2021-12-28,50.22,50.225,50.216,50.216,8939,40.7070207131586,40.7110735826044,40.703778417602,40.703778417602,11027.9890823572,0.0,1.0
2021-12-29,50.1997,50.2,50.15,50.15,1541,40.6905660632089,40.6908092353756,40.6502805409181,40.6502805409181,1901.12218099478,0.0,1.0
2021-12-30,50.145,50.2099,50.145,50.2099,795,40.6462276714723,40.6988339168782,40.6462276714723,40.6988339168782,980.786589156946,0.0,1.0
2021-12-31,50.1848,50.1996,50.1505,50.1505,616,40.6784885122605,40.6904850058199,40.6506858278626,40.6506858278626,759.955394868779,0.0,1.0
2022-01-03,50.115,50.115,50.115,50.115,304,40.6219104547978,40.6219104547978,40.6219104547978,40.6219104547978,375.042922143033,0.0,1.0
2022-01-04,50.06,50.06,50.05,50.05,280,40.5773288908945,40.5773288908945,40.569223152003,40.569223152003,345.434270394899,0.0,1.0
2022-01-05,49.8648,50.0396,49.8648,50.0396,397,40.4191048677322,40.5607931835558,40.4191048677322,40.5607931835558,489.776447667054,0.0,1.0
2022-01-06,49.78,49.8354,49.78,49.8159,287,40.3503682019322,40.3952739953912,40.3503682019322,40.3794678045527,354.070127154772,0.0,1.0
2022-01-07,49.6749,49.71,49.6749,49.71,332,40.2651768861825,40.2936280296917,40.2651768861825,40.2936280296917,409.586349182523,0.0,1.0
2022-01-10,49.61,49.61,49.6024,49.6024,457,40.2125706407766,40.2125706407766,40.206410279219,40.206410279219,563.798077037389,0.0,1.0
2022-01-11,49.745,49.745,49.71,49.71,374,40.3219981158119,40.3219981158119,40.2936280296917,40.2936280296917,461.401489741759,0.0,1.0
2022-01-12,49.8486,49.8486,49.8486,49.8486,236,40.405973570728,40.405973570728,40.405973570728,40.405973570728,291.151742189986,0.0,1.0
2022-01-13,49.775,49.86,49.775,49.86,231,40.3463153324865,40.4152141130643,40.3463153324865,40.4152141130643,284.983273075792,0.0,1.0
2022-01-14,49.81,49.81,49.81,49.81,251,40.3746854186067,40.3746854186067,40.3746854186067,40.3746854186067,309.657149532571,0.0,1.0
2022-01-18,49.515,49.5997,49.515,49.5997,795,40.1355661213072,40.2042217297183,40.1355661213072,40.2042217297183,980.786589156947,0.0,1.0
2022-01-19,49.495,49.5422,49.495,49.5422,2972,40.1193546435242,40.1576137310921,40.1193546435242,40.1576137310921,3666.53804147729,0.0,1.0
2022-01-20,49.3941,49.3941,49.3941,49.3941,165,40.0375677381089,40.0375677381089,40.0375677381089,40.0375677381089,203.559480768423,0.0,1.0
2022-01-21,49.2716,49.44,49.2716,49.44,334846,39.9382724366879,40.0747730796209,39.9382724366879,40.0747730796209,413097.441802323,0.0,1.0
2022-01-24,49.33,49.33,49.1974,49.1974,1870,39.9856099518143,39.9856099518143,39.8781278541129,39.8781278541129,2307.00744870879,0.0,1.0
2022-01-25,49.18,49.18,49.16,49.16,412,39.8640238684417,39.8640238684417,39.8478123906587,39.8478123906587,508.281855009637,0.0,1.0
2022-01-26,49.1089,49.36,49.1089,49.3101,536,39.806392064923,40.0099271684888,39.806392064923,39.9694795314202,661.259889041665,0.0,1.0
2022-01-27,48.8549,49.165,48.8549,49.16,628,39.6005062970787,39.8518652601044,39.6005062970787,39.8478123906587,774.759720742846,0.0,1.0
2022-01-28,48.8009,48.8009,48.65,48.7,1807,39.5567353070646,39.5567353070646,39.4344197071917,39.4749484016492,2229.28473786994,0.0,1.0
2022-01-31,48.8101,48.82,48.77,48.7761,2948,39.5641925868447,39.5722172683473,39.5316885738898,39.5366330746136,3636.92938972916,0.0,1.0
2022-02-01,48.9349,48.9349,48.7879,48.7879,1025,39.7504624665716,39.7504624665716,39.6310524344149,39.6310524344149,1261.82865274035,0.105,1.0
2022-02-02,49.025,49.03,49.025,49.03,741,39.8236518808391,39.8277134465587,39.8236518808391,39.8277134465587,912.209787005464,0.0,1.0
2022-02-03,48.7191,48.8396,48.7191,48.8,822,39.575165290113,39.6730490239557,39.575165290113,39.6408814234564,1011.92502688055,0.0,1.0
2022-02-04,48.47,48.52,48.47,48.52,797,39.3728180859617,39.4134337431579,39.3728180859617,39.4134337431579,981.148718277132,0.0,1.0
2022-02-07,48.3808,48.4106,48.3808,48.4106,225,39.3003597535237,39.3245666852127,39.3003597535237,39.3245666852127,276.986777430809,0.0,1.0
2022-02-08,48.51,48.53,48.5,48.52,1078,39.4053106117186,39.4215568745971,39.3971874802794,39.4134337431579,1327.07442697961,0.0,1.0
2022-02-09,48.6731,48.7199,48.6731,48.7199,404,39.5377988854925,39.5758151406281,39.5377988854925,39.5758151406281,497.345147031319,0.0,1.0
2022-02-10,48.2303,48.535,48.2303,48.535,844,39.1781066253633,39.4256184403167,39.1781066253633,39.4256184403167,1039.00817845157,0.0,1.0
2022-02-11,47.9943,48.2378,47.9943,48.2378,923,38.9864007233974,39.1841989739427,38.9864007233974,39.1841989739427,1136.26131363838,0.0,1.0
2022-02-14,47.81,47.85,47.81,47.8474,742,38.8366914109723,38.8691839367293,38.8366914109723,38.8670719225551,913.440839349602,0.0,1.0
2022-02-15,47.91,47.96,47.88,47.94,238168,38.9179227253647,38.9585383825608,38.893553331047,38.9422921196823,293197.274698404,0.0,1.0
2022-02-16,48.0,48.0,48.0,48.0,163,38.9910309083177,38.9910309083177,38.9910309083177,38.9910309083177,200.66153209432,0.0,1.0
2022-02-17,47.9704,47.9752,47.9401,47.9401,624,38.9669864392576,38.9708855423485,38.9423733509967,38.9423733509967,768.176662741444,0.0,1.0
2022-02-18,47.93,47.9702,47.93,47.9702,632,38.9341689882431,38.9668239766288,38.9341689882431,38.9668239766288,778.025081494539,0.0,1.0
2022-02-22,47.87,47.9841,47.85,47.94,1507,38.8854301996077,38.9781151293294,38.8691839367293,38.9422921196823,1855.19588261435,0.0,1.0
2022-02-23,47.8902,47.9646,47.8902,47.9646,346,38.901838925115,38.9622750230229,38.901838925115,38.9622750230229,425.944111071377,0.0,1.0
2022-02-24,47.9263,47.9263,47.9263,47.9263,549,38.9311634296106,38.9311634296106,38.9311634296106,38.9311634296106,675.847736931174,0.0,1.0
2022-02-25,48.3138,48.3138,48.15,48.151,739,39.2459347728809,39.2459347728809,39.1128778799062,39.1136901930502,909.74768231719,0.0,1.0
2022-02-28,48.3169,48.3169,48.2616,48.2616,423,39.248452943627,39.248452943627,39.2035320267681,39.2035320267681,520.735141569921,0.0,1.0
2022-03-01,47.9713,48.06,47.9713,48.06,589,39.1162895951107,39.188616484044,39.1162895951107,39.188616484044,722.335783696921,0.1829,1.0
2022-03-02,48.146,48.158,48.146,48.158,440,39.2587417653097,39.268526688277,39.2587417653097,39.268526688277,539.605678822827,0.0,1.0
2022-03-03,48.0389,48.0797,48.0389,48.0797,308,39.1714113278265,39.2046800659153,39.1714113278265,39.2046800659153,377.723975175979,0.0,1.0
2022-03-04,47.7747,47.8072,47.7747,47.8072,216,38.9559799404964,38.9824807735329,38.9559799404964,38.9824807735329,264.897333240297,0.0,1.0
2022-03-07,47.3265,47.58,47.3265,47.55,902,38.5905130676677,38.797219565352,38.5905130676677,38.7727572579337,1106.1916415868,0.0,1.0
2022-03-08,47.1994,47.38,47.1994,47.38,463,38.486874425239,38.6341375158969,38.486874425239,38.6341375158969,567.812339306748,0.0,1.0
2022-03-09,47.545,47.545,47.4,47.4,1129,38.7686802066973,38.7686802066973,38.6504457208424,38.6504457208424,1384.57911679766,0.0,1.0
2022-03-10,47.1724,47.23,47.1645,47.2,1116,38.4648583485626,38.5118259788056,38.4584166076091,38.4873636713874,1368.63622174153,0.0,1.0
2022-03-11,46.8333,46.94,46.8333,46.94,757,38.1883527337116,38.2753570070958,38.1883527337116,38.2753570070958,928.367042883818,0.0,1.0
2022-03-14,46.3052,46.5373,46.3052,46.5373,497,37.7577345821256,37.9469913005181,37.7577345821256,37.9469913005181,609.509141761238,0.0,1.0
2022-03-15,46.6601,46.6892,46.5381,46.5381,2626,38.0471236788835,38.0708521170792,37.947643628716,37.947643628716,3220.46480133806,0.0,1.0
2022-03-16,47.2406,47.2406,46.71,47.061,577,38.5204693274268,38.5204693274268,38.0878126502226,38.3740216470161,707.61926518357,0.0,1.0
2022-03-17,47.5358,47.5358,47.36,47.36,663,38.7611784324224,38.7611784324224,38.6178293109514,38.6178293109514,813.087647862578,0.0,1.0
2022-03-18,47.6722,47.6722,47.45,47.45,680,38.8724003901507,38.8724003901507,38.6912162332062,38.6912162332062,833.936049089824,0.0,1.0
2022-03-21,47.2283,47.2514,47.2283,47.2514,381,38.5104397813853,38.5292757580973,38.5104397813853,38.5292757580973,467.249462798857,0.0,1.0
2022-03-22,47.4072,47.4072,47.18,47.18,766,38.6563166746228,38.6563166746228,38.4710554664419,38.4710554664419,939.404431768831,0.0,1.0
2022-03-23,47.2609,47.2609,47.2609,47.2609,18,38.5370221554465,38.5370221554465,38.5370221554465,38.5370221554465,22.0747777700247,0.0,1.0
2022-03-24,47.3282,47.3282,47.3282,47.3282,263,38.5918992650881,38.5918992650881,38.5918992650881,38.5918992650881,322.537030750917,0.0,1.0
2022-03-25,47.0443,47.2784,47.0443,47.2784,366,38.3604042958867,38.5512918347738,38.3604042958867,38.5512918347738,448.853814657169,0.0,1.0
2022-03-28,47.3004,47.3004,47.095,47.095,436,38.5692308602138,38.5692308602138,38.4017455954235,38.4017455954235,534.700172651711,0.0,1.0
2022-03-29,47.8525,47.8525,47.6,47.6,657,39.0194188577344,39.0194188577344,38.8135277702975,38.8135277702975,805.729388605903,0.0,1.0
2022-03-30,47.7063,47.7063,47.7063,47.7063,287,38.9002058795828,38.9002058795828,38.9002058795828,38.9002058795828,351.970067777617,0.0,1.0
2022-03-31,47.5851,47.6901,47.5851,47.69,423,38.8013781576131,38.8869962335769,38.8013781576131,38.8869146925522,518.757277595581,0.0,1.0
2022-04-01,47.375,47.375,47.3,47.3,466,38.8018674037614,38.8018674037614,38.7404396453386,38.7404396453386,568.961018558089,0.2107,1.0
2022-04-04,47.6845,47.6845,47.535,47.535,317,39.055359286853,39.055359286853,38.9329132883968,38.9329132883968,387.040006186511,0.0,1.0
2022-04-05,47.15,47.15,47.15,47.15,127,38.6175841284929,38.6175841284929,38.6175841284929,38.6175841284929,155.060191752955,0.0,1.0
2022-04-06,46.8372,46.8372,46.81,46.81,423,38.3613894240307,38.3613894240307,38.3391116236427,38.3391116236427,516.4603237126,0.0,1.0
2022-04-07,46.7411,46.9,46.7404,46.9,731,38.2826799895716,38.4128249337501,38.2821066638263,38.4128249337501,892.51181237331,0.0,1.0
2022-04-08,46.4842,46.54,46.4842,46.54,1014,38.0722694410539,38.1179716933205,38.0722694410539,38.1179716933205,1238.03964124013,0.0,1.0
2022-04-11,46.1234,46.29,46.1234,46.29,732,37.776760971201,37.9132124985776,37.776760971201,37.9132124985776,893.732758765067,0.0,1.0
2022-04-12,46.4572,46.6299,46.4572,46.6299,284,38.0501554480216,38.19160309975,38.0501554480216,38.19160309975,346.748775258578,0.0,1.0
2022-04-13,46.7312,46.7312,46.609,46.609,884,38.2745715254598,38.2745715254598,38.1744852310695,38.1744852310695,1079.31661031191,0.0,1.0
2022-04-14,46.4411,46.4411,46.4411,46.4411,219,38.0369689558802,38.0369689558802,38.0369689558802,38.0369689558802,267.387259794467,0.0,1.0
2022-04-18,46.365,46.4239,46.33,46.36,1849,37.9746402570005,38.0228815232819,37.9459739697365,37.9705450731056,2257.52987835602,0.0,1.0
2022-04-19,46.375,46.375,46.375,46.375,289,37.9828306247902,37.9828306247902,37.9828306247902,37.9828306247902,352.853507217355,0.0,1.0
2022-04-20,46.46,46.559,46.46,46.559,458,38.0524487510028,38.1335333921209,38.0524487510028,38.1335333921209,559.193447424044,0.0,1.0
2022-04-21,46.1951,46.3101,46.1951,46.3101,243,37.8354859082533,37.929675137835,37.8354859082533,37.929675137835,296.6899731966,0.0,1.0
2022-04-22,45.961,46.05,45.9244,46.05,502,37.6437493982961,37.7166436716246,37.6137726521858,37.7166436716246,612.915088661289,0.0,1.0
2022-04-25,45.99,45.99,45.97,45.97,859,37.6675014648863,37.6675014648863,37.6511207293069,37.6511207293069,1048.79295051802,0.0,1.0
2022-04-26,46.0379,46.1214,46.0379,46.06,407,37.706733326599,37.7751228976431,37.706733326599,37.7248340394143,496.925181444511,0.0,1.0
2022-04-27,45.7829,46.0,45.7829,46.0,170,37.4978789479613,37.675691832676,37.4978789479613,37.675691832676,207.560886598445,0.0,1.0
2022-04-28,46.025,46.025,46.01,46.01,382,37.6961677521503,37.6961677521503,37.6838822004657,37.6838822004657,466.401521650622,0.0,1.0
2022-04-29,45.4688,45.7,45.4688,45.65,607,37.2406194956865,37.4299807989846,37.2406194956865,37.3890289600361,741.114459795622,0.0,1.0
2022-05-02,45.247,45.3101,45.11,45.3101,946,37.2030257075317,37.2549078416433,37.0903814543894,37.2549078416433,1150.5424944868,0.1759,1.0
2022-05-03,45.4579,45.54,45.41,45.49,825,37.3764320797049,37.4439364095077,37.3370477021463,37.4028253682149,1003.38008240128,0.0,1.0
2022-05-04,45.9801,45.9801,45.9801,45.9801,273,37.8057957949672,37.8057957949672,37.8057957949672,37.8057957949672,332.027590903695,0.0,1.0
2022-05-05,45.1694,45.1694,45.1417,45.1417,415,37.1392213714452,37.1392213714452,37.116445854569,37.116445854569,504.730586904885,0.0,1.0
2022-05-06,44.9476,44.9476,44.8601,44.877,1211,36.9568527922703,36.9568527922703,36.8849084700078,36.8988040019648,1472.8403391369,0.0,1.0
2022-05-09,44.475,44.6,44.475,44.6,296,36.5682712299704,36.6710488332025,36.5682712299704,36.6710488332025,360.000611382762,0.0,1.0
2022-05-10,44.6953,44.8732,44.57,44.8732,1263,36.7494064779066,36.8956795628265,36.6463822084268,36.8956795628265,1536.08368978523,0.0,1.0
2022-05-11,44.507,44.6,44.507,44.6,1741,36.5945822963979,36.6710488332025,36.5945822963979,36.6710488332025,2117.43602843712,0.0,1.0
2022-05-12,44.42,44.5072,44.25,44.47,1126,36.5230490845483,36.594746740563,36.3832715441527,36.5641601258412,1369.46178519253,0.0,1.0
2022-05-13,44.485,44.6268,44.41,44.529,3583,36.576493438229,36.6930843513355,36.5148268762898,36.6126711545667,4357.71010332579,0.0,1.0
2022-05-16,44.4201,44.509,44.4201,44.49,593,36.5231313066309,36.5962267380496,36.5231313066309,36.5806045423583,721.217441047221,0.0,1.0
2022-05-17,44.3788,44.4,44.3788,44.4,1293,36.489173586523,36.5066046680312,36.489173586523,36.5066046680312,1572.57023823619,0.0,1.0
2022-05-18,44.085,44.116,44.04,44.116,760,36.2476051078864,36.2730939534879,36.2106051707228,36.2730939534879,924.325894090873,0.0,1.0
2022-05-19,44.39,44.39,44.21,44.21,647,36.4983824597726,36.4983824597726,36.3503827111185,36.3503827111185,786.893228258942,0.0,1.0
2022-05-20,44.3575,44.475,44.2576,44.475,924,36.4716602829323,36.5682712299704,36.3895204224292,36.5682712299704,1123.78569228943,0.0,1.0
2022-05-23,44.435,44.44,44.435,44.44,388,36.5353823969362,36.5394935010655,36.5353823969362,36.5394935010655,471.892693299025,0.0,1.0
2022-05-24,44.69,44.69,44.51,44.51,941,36.7450487075296,36.7450487075296,36.5970489588754,36.5970489588754,1144.46140307831,0.0,1.0
2022-05-25,45.2769,45.2769,44.97,44.97,823,37.2276101102248,37.2276101102248,36.9752705387694,36.9752705387694,1000.94764583788,0.0,1.0
2022-05-26,45.8849,45.8849,45.785,45.785,263,37.7275203723456,37.7275203723456,37.6453805118425,37.6453805118425,319.86540808671,0.0,1.0
2022-05-27,46.305,46.305,46.024,46.024,997,38.0729353412879,38.0729353412879,37.8418912892223,37.8418912892223,1212.56962685342,0.0,1.0
2022-05-31,45.9759,45.9966,45.86,45.9966,1353,37.8023424674986,37.8193624385938,37.7070470737818,37.8193624385938,1645.54333513809,0.0,1.0
2022-06-01,45.6249,45.71,45.6249,45.66,2323,37.6670871416452,37.7373441529647,37.6670871416452,37.6960650628827,2813.77326315259,0.1865,1.0
2022-06-02,45.785,45.785,45.68,45.685,911,37.7992627880877,37.7992627880877,37.7125766989155,37.7167046079237,1103.46424568748,0.0,1.0
2022-06-03,45.47,45.521,45.47,45.52,773,37.5392045205711,37.5813091924548,37.5392045205711,37.5804836106531,936.309398371484,0.0,1.0
2022-06-06,45.1615,45.3764,45.1615,45.3764,201,37.2845125347652,37.4619300639376,37.2845125347652,37.4619300639376,243.464668916776,0.0,1.0
2022-06-07,45.2899,45.2899,45.0692,45.0692,438,37.3905172380958,37.3905172380958,37.2083113344738,37.2083113344738,530.534950176855,0.0,1.0
2022-06-08,44.8762,44.9547,44.8762,44.95,1087,37.0489740467573,37.113782218186,37.0489740467573,37.1099019837183,1316.64723936585,0.0,1.0
2022-06-09,44.5031,44.725,44.5031,44.725,460,36.7409494765654,36.9241460783493,36.7409494765654,36.9241460783493,557.182824386652,0.0,1.0
2022-06-10,43.8266,43.8266,43.695,43.695,339,36.1824433877559,36.1824433877559,36.0737968226601,36.0737968226601,410.619516232772,0.0,1.0
2022-06-13,42.5189,42.89,42.3691,42.3691,833,35.1028300657513,35.4092034723399,34.9791579118656,34.9791579118656,1008.98541894365,0.0,1.0
2022-06-14,42.7093,42.9352,42.395,42.84,1736,35.2600208407835,35.446519769774,35.0005404805281,35.3679243822579,2102.75952855485,0.0,1.0
2022-06-15,43.4844,43.525,43.11,43.3439,1678,35.8999292952347,35.9334479163813,35.5908314687007,35.7839350521043,2032.50604200175,0.0,1.0
2022-06-16,42.7862,42.7862,42.55,42.6082,3212,35.3235080813297,35.3235080813297,35.1285056597823,35.1765545206377,3890.58963463027,0.0,1.0
2022-06-17,43.0423,43.0423,42.88,42.88,510,35.5349395807297,35.5349395807297,35.4009476543235,35.4009476543235,617.746174863462,0.0,1.0
2022-06-21,42.886,43.2547,42.886,43.2547,1095,35.4059011451333,35.710293155398,35.4059011451333,35.710293155398,1326.33737544214,0.0,1.0
2022-06-22,42.8717,42.951,42.8717,42.88,1122,35.3940953253699,35.4595639622399,35.3940953253699,35.4009476543235,1359.04158469962,0.0,1.0
2022-06-23,43.195,43.195,43.195,43.195,193,35.6610059218401,35.6610059218401,35.6610059218401,35.6610059218401,233.774532840487,0.0,1.0
2022-06-24,43.4061,43.4061,43.29,43.29,155,35.8352862401663,35.8352862401663,35.7394361929959,35.7394361929959,187.746386478111,0.0,1.0
2022-06-27,43.2305,43.265,43.2305,43.265,182,35.6903140757983,35.7187966479549,35.6903140757983,35.7187966479549,220.450595735589,0.0,1.0
2022-06-28,42.778,42.778,42.778,42.778,214,35.3167383105562,35.3167383105562,35.3167383105562,35.3167383105562,259.211140040747,0.0,1.0
2022-06-29,42.5701,42.6282,42.53,42.53,1018,35.1450998539953,35.1930661566705,35.1119940237495,35.1119940237495,1233.06981570785,0.0,1.0
2022-06-30,42.595,42.6464,42.43,42.43,2960,35.1656568408561,35.2080917454604,35.0294358435855,35.0294358435855,3585.35034822715,0.0,1.0
2022-07-01,42.7686,42.7686,42.7686,42.7686,92,35.4569221004747,35.4569221004747,35.4569221004747,35.4569221004747,110.971595020294,0.1792,1.0
2022-07-05,42.71,42.71,42.71,42.71,29,35.4083402989874,35.4083402989874,35.4083402989874,35.4083402989874,34.9801766911798,0.0,1.0
2022-07-06,42.5996,42.635,42.56,42.635,413,35.3168141746838,35.3461622254116,35.2839841518358,35.3461622254116,498.165964601973,0.0,1.0
2022-07-07,43.1981,43.1981,42.93,42.93,413,35.812995201819,35.812995201819,35.5907293148099,35.5907293148099,498.165964601973,0.0,1.0
2022-07-08,43.2688,43.2688,43.08,43.08,477,35.8716083991765,35.8716083991765,35.7150854619616,35.7150854619616,575.363595920439,0.0,1.0
2022-07-11,43.1,43.1,43.0954,43.0954,222,35.7316662815818,35.7316662815818,35.7278526930691,35.7278526930691,267.779283635927,0.0,1.0
2022-07-12,43.2355,43.2355,43.18,43.18,295,35.8440013345088,35.8440013345088,35.7979895600627,35.7979895600627,355.832831858552,0.0,1.0
2022-07-13,43.1854,43.1854,43.09,43.12,983,35.8024663813602,35.8024663813602,35.7233758717717,35.748247101202,1185.70736853206,0.0,1.0
2022-07-14,43.1006,43.1006,43.1006,43.1006,63,35.7321637061704,35.7321637061704,35.7321637061704,35.7321637061704,75.9914183291146,0.0,1.0
2022-07-15,43.5855,43.5855,43.5855,43.5855,192,36.1341656778627,36.1341656778627,36.1341656778627,36.1341656778627,231.592893955397,0.0,1.0
2022-07-18,43.1755,43.1755,43.1755,43.1755,189,35.7942588756481,35.7942588756481,35.7942588756481,35.7942588756481,227.974254987344,0.0,1.0
2022-07-19,43.795,43.795,43.795,43.795,51,36.3078497633846,36.3078497633846,36.3078497633846,36.3078497633846,61.5168624569022,0.0,1.0
2022-07-20,43.9852,44.116,43.9852,44.116,330,36.4655333579729,36.5739719182892,36.4655333579729,36.5739719182892,398.050286485838,0.0,1.0
2022-07-21,44.5257,44.5257,44.251,44.251,192,36.9136300082094,36.9136300082094,36.6858924507257,36.6858924507257,231.592893955397,0.0,1.0
2022-07-22,44.427,44.6893,44.427,44.5701,617,36.8318036633836,37.0492611127029,36.8318036633836,36.9504394277663,744.233414429583,0.0,1.0
2022-07-25,44.4092,44.4092,44.4092,44.4092,369,36.8170467339216,36.8170467339216,36.8170467339216,36.8170467339216,445.092593070529,0.0,1.0
2022-07-26,44.1133,44.2536,44.1133,44.2536,156,36.5717335076404,36.6880479572763,36.5717335076404,36.6880479572763,188.16922633876,0.0,1.0
2022-07-27,44.541,44.541,44.541,44.541,142,36.9263143352189,36.9263143352189,36.9263143352189,36.9263143352189,171.282244487846,0.0,1.0
2022-07-28,45.025,45.025,45.025,45.025,142,37.3275701700283,37.3275701700283,37.3275701700283,37.3275701700283,171.282244487846,0.0,1.0
2022-07-29,45.1097,45.1097,44.99,44.99,349,37.39778994112,37.39778994112,37.2985537356929,37.2985537356929,420.968333283507,0.0,1.0
2022-08-01,44.96,44.9771,44.96,44.9771,281,37.4168578836832,37.4310889395064,37.4168578836832,37.4310889395064,337.64887578947,0.1727,1.0
2022-08-02,44.8069,44.9,44.8069,44.9,352,37.2894441616638,37.366924354479,37.2894441616638,37.366924354479,422.962292803891,0.0,1.0
2022-08-03,45.1776,45.1776,45.1776,45.1776,123,37.5979501495971,37.5979501495971,37.5979501495971,37.5979501495971,147.796482996814,0.0,1.0
2022-08-04,45.2431,45.2431,45.2431,45.2431,87,37.6524609189784,37.6524609189784,37.6524609189784,37.6524609189784,104.538975778234,0.0,1.0
2022-08-05,45.1065,45.1065,44.9382,45.03,861,37.5387789174901,37.5387789174901,37.3987153680724,37.4751136677548,1034.5753809777,0.0,1.0
2022-08-08,45.1389,45.1389,45.1389,45.1389,120,37.5657430232604,37.5657430232604,37.5657430232604,37.5657430232604,144.191690728599,0.0,1.0
2022-08-09,44.8293,44.8293,44.8293,44.8293,70,37.3080860125667,37.3080860125667,37.3080860125667,37.3080860125667,84.111819591683,0.0,1.0
2022-08-10,45.4374,45.4374,45.36,45.413,1578,37.8141623310513,37.8141623310513,37.7497480783779,37.793856029175,1896.12073308108,0.0,1.0
2022-08-11,45.1699,45.1699,45.1699,45.1699,104,37.5915420133493,37.5915420133493,37.5915420133493,37.5915420133493,124.966131964786,0.0,1.0
2022-08-12,45.59,45.59,45.523,45.523,342,37.9411599403274,37.9411599403274,37.885400832716,37.885400832716,410.946318576507,0.0,1.0
2022-08-15,45.53,45.53,45.53,45.53,139,37.8912264111231,37.8912264111231,37.8912264111231,37.8912264111231,167.022041760628,0.0,1.0
2022-08-16,45.3635,45.39,45.33,45.39,772,37.7526608675815,37.77471484298,37.7247813137758,37.77471484298,927.633210353988,0.0,1.0
2022-08-17,44.9526,45.0899,44.9526,45.0899,218,37.4106994150814,37.5249639744103,37.4106994150814,37.5249639744103,261.948238156955,0.0,1.0
2022-08-18,45.0669,45.105,45.0639,45.0639,412,37.5058227882154,37.53753057926,37.5033261117552,37.5033261117552,495.05813816819,0.0,1.0
2022-08-19,44.62,44.6513,44.59,44.6513,1180,37.1339012181927,37.1599498759276,37.1089344535906,37.1599498759276,1417.88495883123,0.0,1.0
2022-08-22,44.154,44.24,44.154,44.24,535,36.7460841413734,36.8176555332328,36.7460841413734,36.8176555332328,642.854621165005,0.0,1.0
2022-08-23,44.2666,44.2737,44.24,44.24,395,36.83979273118,36.8457015321358,36.8176555332328,36.8176555332328,474.630981981639,0.0,1.0
2022-08-24,44.285,44.285,44.285,44.285,148,36.8551056801359,36.8551056801359,36.8551056801359,36.8551056801359,177.836418565273,0.0,1.0
2022-08-25,44.6639,44.6639,44.6639,44.6639,44,37.1704359170605,37.1704359170605,37.1704359170605,37.1704359170605,52.8702866004863,0.0,1.0
2022-08-26,43.9991,44.3186,43.9991,44.2887,784,36.6171724134779,36.8830684564903,36.6171724134779,36.8581849144369,942.052379426848,0.0,1.0
2022-08-29,43.8329,43.9218,43.8329,43.9218,304,36.4788565375823,36.5528413833531,36.4788565375823,36.5528413833531,365.285616512451,0.0,1.0
2022-08-30,43.5662,43.5662,43.5662,43.5662,14,36.2569020002696,36.2569020002696,36.2569020002696,36.2569020002696,16.8223639183366,0.0,1.0
2022-08-31,43.3186,43.3186,43.11,43.31,2501,36.0508429697536,36.0508429697536,35.8772407332203,36.0436858305676,3005.19515426855,0.0,1.0
2022-09-01,43.2303,43.2303,43.2303,43.2303,74,36.1357299694007,36.1357299694007,36.1357299694007,36.1357299694007,88.5285063483956,0.1903,1.0
2022-09-02,43.1908,43.62,43.1908,43.62,126,36.1027123559724,36.4614758922621,36.1027123559724,36.4614758922621,150.737727025646,0.0,1.0
2022-09-06,43.1128,43.1128,43.1,43.1,452,36.0375130180632,36.0375130180632,36.0268136395346,36.0268136395346,540.741687425336,0.0,1.0
2022-09-07,43.6221,43.6221,43.6221,43.6221,47,36.463231259052,36.463231259052,36.463231259052,36.463231259052,56.2275648428999,0.0,1.0
2022-09-08,43.8147,43.8147,43.655,43.655,293,36.6242234703507,36.6242234703507,36.4907320054265,36.4907320054265,350.525031892972,0.0,1.0
2022-09-09,43.9845,43.9845,43.9845,43.9845,190,36.7661574136452,36.7661574136452,36.7661574136452,36.7661574136452,227.30292170534,0.0,1.0
2022-09-12,44.1126,44.1126,44.105,44.105,174,36.8732347878267,36.8732347878267,36.8668820318253,36.8668820318253,208.161623035417,0.0,1.0
2022-09-13,43.2396,43.415,43.2396,43.415,248,36.1435037366129,36.2901186580137,36.1435037366129,36.2901186580137,296.690129383813,0.0,1.0
2022-09-14,43.285,43.47,43.285,43.47,224,36.1814530948319,36.3360925501292,36.1814530948319,36.3360925501292,267.978181378927,0.0,1.0
2022-09-15,43.0768,43.0768,43.0768,43.0768,161,36.0074210159513,36.0074210159513,36.0074210159513,36.0074210159513,192.609317866104,0.0,1.0
2022-09-16,43.1168,43.1168,43.1168,43.1168,238,36.0408565738534,36.0408565738534,36.0408565738534,36.0408565738534,284.726817715111,0.0,1.0
2022-09-19,43.3342,43.3342,43.3342,43.3342,132,36.2225788310515,36.2225788310515,36.2225788310515,36.2225788310515,157.915714026868,0.0,1.0
2022-09-20,42.9385,42.989,42.9,42.989,1046,35.8918175745047,35.9340299663562,35.8596358500239,35.9340299663562,1251.36240054624,0.0,1.0
2022-09-21,42.8582,43.0433,42.8582,43.0433,441,35.8246956920162,35.9794187362083,35.8246956920162,35.9794187362083,527.582044589763,0.0,1.0
2022-09-22,42.6078,42.6078,42.6078,42.6078,255,35.615389099549,35.615389099549,35.615389099549,35.615389099549,305.064447551903,0.0,1.0
2022-09-23,42.1067,42.1067,42.06,42.06,554,35.1965251479301,35.1965251479301,35.1574891340794,35.1574891340794,662.767466446098,0.0,1.0
2022-09-26,41.6002,41.8101,41.56,41.8101,2126,34.7731473959945,34.9486004860859,34.7395446603029,34.9486004860859,2543.40006076607,0.0,1.0
2022-09-27,41.5328,41.7513,41.5328,41.7513,449,34.7168084809295,34.8994502159698,34.7168084809295,34.8994502159698,537.152693924724,0.0,1.0
2022-09-28,42.1896,42.1896,41.94,41.94,319,35.2658203416823,35.2658203416823,35.0571824603731,35.0571824603731,381.629642231597,0.0,1.0
2022-09-29,41.8468,41.8468,41.7499,41.7499,196,34.9792776104611,34.9792776104611,34.8982799714432,34.8982799714432,234.480908706562,0.0,1.0
2022-09-30,41.6165,42.0291,41.6165,42.0291,238,34.7867723858397,35.1316601656,34.7867723858397,35.1316601656,284.72681771511,0.0,1.0
2022-10-03,41.9171,41.9171,41.7904,41.7904,266,35.1983641036148,35.1983641036148,35.0919723748948,35.0919723748948,316.774625297285,0.1918,1.0
2022-10-04,42.6575,42.6575,42.55,42.5679,300,35.8200881442167,35.8200881442167,35.7298189189808,35.7448497946247,357.264614996939,0.0,1.0
2022-10-05,42.5888,42.59,42.3,42.3,647,35.762399811438,35.7634074679058,35.5198904881994,35.5198904881994,770.500686343398,0.0,1.0
2022-10-06,42.4357,42.5579,42.4357,42.47,680,35.6338396404275,35.7364526573934,35.6338396404275,35.6626418211307,809.799793993062,0.0,1.0
2022-10-07,42.005,42.2,41.99,42.2,438,35.2721749398775,35.4359191158869,35.2595792340306,35.4359191158869,521.60633789553,0.0,1.0
2022-10-10,41.5289,41.5289,41.5289,41.5289,256,34.8723872362975,34.8723872362975,34.8723872362975,34.8723872362975,304.865804797388,0.0,1.0
2022-10-11,41.625,41.625,41.625,41.625,13,34.9530837250899,34.9530837250899,34.9530837250899,34.9530837250899,15.4814666498673,0.0,1.0
2022-10-12,41.731,41.7767,41.67,41.702,1668,35.0420933797412,35.080468296888,34.9908708426305,35.0177416817705,1986.39125938298,0.0,1.0
2022-10-13,41.7751,41.7751,41.52,41.52,392,35.079124754931,35.079124754931,34.8649137841617,34.8649137841617,466.825763596,0.0,1.0
2022-10-14,41.64,41.7197,41.64,41.7197,349,34.9656794309368,35.0326046146698,34.9656794309368,35.0326046146698,415.617835446438,0.0,1.0
2022-10-17,42.122,42.122,42.06,42.0898,736,35.3704214454831,35.3704214454831,35.3183591946494,35.3433826635985,876.489188792491,0.0,1.0
2022-10-18,42.375,42.375,42.3,42.3,828,35.5828690174338,35.5828690174338,35.5198904881994,35.5198904881994,986.050337391552,0.0,1.0
2022-10-19,42.0155,42.0155,41.98,41.98,231,35.2809919339703,35.2809919339703,35.2511820967993,35.2511820967993,275.093753547643,0.0,1.0
2022-10-20,41.8224,42.15,41.8224,42.15,235,35.1188432140348,35.3939334297306,35.1188432140348,35.3939334297306,279.857281747602,0.0,1.0
2022-10-21,42.1424,42.1499,42.12,42.12,273,35.3875516054349,35.3938494583583,35.3687420180369,35.3687420180369,325.110799647214,0.0,1.0
2022-10-24,42.2702,42.2702,42.17,42.17,403,35.4948670192503,35.4948670192503,35.4107277041932,35.4107277041932,479.925466145888,0.0,1.0
2022-10-25,42.61,42.61,42.58,42.58,186,35.7802017423683,35.7802017423683,35.7550103306745,35.7550103306745,221.504061298102,0.0,1.0
2022-10-26,42.7093,42.74,42.7093,42.74,273,35.8635853150746,35.8893645263746,35.8635853150746,35.8893645263746,325.110799647214,0.0,1.0
2022-10-27,43.0662,43.0662,43.0662,43.0662,63,36.163279142858,36.163279142858,36.163279142858,36.163279142858,75.0255691493572,0.0,1.0
2022-10-28,43.3602,43.3602,43.286,43.286,329,36.4101549774569,36.4101549774569,36.347848219201,36.347848219201,391.800194446642,0.0,1.0
2022-10-31,42.7752,42.892,42.7752,42.8601,378,35.9189224494286,36.0170010122896,35.9189224494286,35.9902141445219,450.153414896143,0.0,1.0
2022-11-01,42.8087,42.8087,42.7194,42.7194,185,36.0959341022634,36.0959341022634,36.0206370968572,36.0206370968572,219.404475793948,0.1773,1.0
2022-11-02,42.4241,42.72,42.4241,42.72,262,35.7716426321713,36.0211430117871,35.7716426321713,36.0211430117871,310.724176529808,0.0,1.0
2022-11-03,42.2083,42.2083,42.2083,42.2083,247,35.5896818957026,35.5896818957026,35.5896818957026,35.5896818957026,292.934624438407,0.0,1.0
2022-11-04,42.4527,42.4527,42.4527,42.4527,65,35.7957579104985,35.7957579104985,35.7957579104985,35.7957579104985,77.0880590627386,0.0,1.0
2022-11-07,42.475,42.53,42.428,42.53,1229,35.8145610820613,35.8609366173059,35.7749310792159,35.8609366173059,1457.55730135547,0.0,1.0
2022-11-08,42.4656,42.48,42.4656,42.48,243,35.8066350814922,35.8187770398108,35.8066350814922,35.8187770398108,288.1907438807,0.0,1.0
2022-11-09,42.0389,42.4357,42.0389,42.4357,835,35.4468452471493,35.7814236541502,35.4468452471493,35.7814236541502,990.285066421334,0.0,1.0
2022-11-10,43.2325,43.2325,43.06,43.142,258,36.4532786811116,36.4532786811116,36.3078281387536,36.3769698458455,305.980295972101,0.0,1.0
2022-11-11,43.3832,43.3832,43.3832,43.3832,123,36.5803476476817,36.5803476476817,36.5803476476817,36.5803476476817,145.87432714949,0.0,1.0
2022-11-14,43.0631,43.0631,43.0631,43.0631,209,36.3104420325583,36.3104420325583,36.3104420325583,36.3104420325583,247.86775914019,0.0,1.0
2022-11-15,43.452,43.452,43.26,43.375,798,36.6383592263149,36.6383592263149,36.4764664487339,36.5734334769725,946.404171262546,0.0,1.0
2022-11-16,43.3922,43.408,43.3307,43.3307,722,36.5879363716308,36.6012587981193,36.5360800913119,36.5360800913119,856.270440666113,0.0,1.0
2022-11-17,43.197,43.197,43.1159,43.1159,453,36.4233453810901,36.4233453810901,36.3549625463931,36.3549625463931,537.244473160317,0.0,1.0
2022-11-18,43.3053,43.3053,43.229,43.229,162,36.5146630259444,36.5146630259444,36.4503275106869,36.4503275106869,192.127162587133,0.0,1.0
2022-11-21,43.2973,43.2973,43.22,43.22,227,36.5079174935452,36.5079174935452,36.4427387867378,36.4427387867378,269.215221649872,0.0,1.0
2022-11-22,43.5733,43.5733,43.4194,43.4194,358,36.740638361318,36.740638361318,36.6108711817882,36.6108711817882,424.577309914776,0.0,1.0
2022-11-23,43.7903,43.8,43.7517,43.79,2051,36.9236109276466,36.9317898856806,36.8910637338204,36.9233579701816,2432.42475596426,0.0,1.0
2022-11-25,43.7213,43.7213,43.7213,43.7213,16,36.8654307107034,36.8654307107034,36.8654307107034,36.8654307107034,18.975522230828,0.0,1.0
2022-11-28,43.275,43.28,43.275,43.28,300,36.4891143219824,36.4933302797319,36.4891143219824,36.4933302797319,355.791041828024,0.0,1.0
2022-11-29,43.4558,43.4558,43.429,43.429,255,36.6415633542046,36.6415633542046,36.6189658206672,36.6189658206672,302.42238555382,0.0,1.0
2022-11-30,44.0019,44.0019,43.3816,43.3816,782,37.1020302596057,37.1020302596057,36.5789985412019,36.5789985412019,927.428649031717,0.0,1.0
2022-12-01,43.9417,43.9417,43.79,43.79,296,37.2215948213817,37.2215948213817,37.093094651056,37.093094651056,349.440781955113,0.202,1.0
2022-12-02,43.937,43.937,43.937,43.937,289,37.2176136031844,37.2176136031844,37.2176136031844,37.2176136031844,341.176979679147,0.0,1.0
2022-12-05,43.6011,43.9,43.57,43.9,2150,36.9330835622324,37.1862720982269,36.9067397567141,37.1862720982269,2538.16784190369,0.0,1.0
2022-12-06,43.4398,43.4398,43.4398,43.4398,374,36.7964515419717,36.7964515419717,36.7964515419717,36.7964515419717,441.523150173014,0.0,1.0
2022-12-07,43.6642,43.6642,43.522,43.522,552,36.9865335342005,36.9865335342005,36.8660805070395,36.8660805070395,651.659836618993,0.0,1.0
2022-12-08,43.6574,43.6574,43.6574,43.6574,235,36.9807734738299,36.9807734738299,36.9807734738299,36.9807734738299,277.427647835985,0.0,1.0
2022-12-09,43.6871,43.77,43.6685,43.6685,1407,37.005931384566,37.0761532970249,36.9901759253171,36.9901759253171,1661.02425746907,0.0,1.0
2022-12-12,43.7689,43.7689,43.71,43.73,807,37.0752215225532,37.0752215225532,37.0253292349316,37.0422705889627,952.698348100593,0.0,1.0
2022-12-13,44.2147,44.2147,44.01,44.01,369,37.452844303906,37.452844303906,37.2794495453979,37.2794495453979,435.62043426161,0.0,1.0
2022-12-14,44.0058,44.22,43.84,44.22,404,37.2758918610513,37.4573337627242,37.1354480361337,37.4573337627242,476.939445641438,0.0,1.0
2022-12-15,43.6162,43.6162,43.6162,43.6162,284,37.1136783962037,37.1136783962037,37.1136783962037,37.1136783962037,333.758369832375,0.1981,1.0
2022-12-16,43.4103,43.47,43.3689,43.47,1417,36.9384749997185,36.9892746246343,36.9032471191236,36.9892746246343,1665.26623257914,0.0,1.0
2022-12-19,43.2179,43.23,43.201,43.23,597,36.7747589556012,36.7850550269828,36.7603784922666,36.7850550269828,701.597699964535,0.0,1.0
2022-12-20,43.116,43.1415,43.116,43.1415,1749,36.6880507180983,36.7097490503488,36.6880507180983,36.7097490503488,2055.4344677353,0.0,1.0
2022-12-21,43.4428,43.4428,43.4428,43.4428,386,36.9661297369005,36.9661297369005,36.9661297369005,36.9661297369005,453.629333645411,0.0,1.0
2022-12-22,43.1958,43.3,43.192,43.3,409,36.7559537343175,36.8446190762978,36.7527202573546,36.8446190762978,480.659060779723,0.0,1.0
2022-12-23,43.3318,43.3318,43.16,43.17,818,36.8716781729867,36.8716781729867,36.7254909776678,36.7340001275699,961.318121559446,0.0,1.0
2022-12-27,42.865,43.154,42.865,43.154,418,36.4744710555544,36.7203854877265,36.4744710555544,36.7203854877265,491.235910527933,0.0,1.0
2022-12-28,42.314,42.85,42.314,42.85,446,36.0056168959461,36.4617073307012,36.0056168959461,36.4617073307012,524.141665300139,0.0,1.0
2022-12-29,42.89,42.89,42.89,42.89,117,36.4957439303098,36.4957439303098,36.4957439303098,36.4957439303098,137.499046726718,0.0,1.0
2022-12-30,42.8983,42.8983,42.8983,42.8983,89,36.5028065247286,36.5028065247286,36.5028065247286,36.5028065247286,104.593291954512,0.0,1.0
2023-01-03,42.9805,43.108,42.9805,43.108,488,36.5727517369242,36.6812433981766,36.5727517369242,36.6812433981766,573.500297458448,0.0,1.0
2023-01-04,43.4407,43.4407,43.26,43.26,749,36.964342815421,36.964342815421,36.8105824766892,36.8105824766892,880.228940156512,0.0,1.0
2023-01-05,43.3643,43.3643,43.278,43.278,432,36.8993329101686,36.8993329101686,36.8258989465131,36.8258989465131,507.688787914036,0.0,1.0
2023-01-06,43.9416,43.9416,43.788,43.788,182,37.3905661340196,37.3905661340196,37.2598655915226,37.2598655915226,213.887406019339,0.0,1.0
2023-01-09,44.0957,44.1177,44.0806,44.1177,591,37.5216921340117,37.5404122637964,37.5088433176594,37.5404122637964,694.546466799062,0.0,1.0
2023-01-10,44.0654,44.0654,43.9858,43.9858,411,37.4959094098082,37.4959094098082,37.4281765765871,37.4281765765871,483.009471834881,0.0,1.0
2023-01-11,44.305,44.305,44.305,44.305,155,37.6997886414636,37.6997886414636,37.6997886414636,37.6997886414636,182.156856774712,0.0,1.0
2023-01-12,44.595,44.595,44.52,44.52,801,37.9465539886259,37.9465539886259,37.8827353643598,37.8827353643598,941.339627590608,0.0,1.0
2023-01-13,44.6,44.6,44.59,44.59,328,37.950808563577,37.950808563577,37.9422994136748,37.9422994136748,385.467413045842,0.0,1.0
2023-01-17,44.4865,44.53,44.4865,44.53,1036,37.8542297121876,37.8912445142619,37.8542297121876,37.8912445142619,1217.51292657162,0.0,1.0
2023-01-18,44.5295,44.849,44.526,44.849,715,37.8908190567668,38.1626863961404,37.8878408543011,38.1626863961404,840.271952218833,0.0,1.0
2023-01-19,44.292,44.292,44.292,44.292,276,37.6887267465908,37.6887267465908,37.6887267465908,37.6887267465908,324.356725611745,0.0,1.0
2023-01-20,44.3769,44.3769,44.18,44.2473,1096,37.7609694292601,37.7609694292601,37.5934242676868,37.6506908465282,1288.02525822635,0.0,1.0
2023-01-23,44.325,44.325,44.325,44.325,265,37.7168069412679,37.7168069412679,37.7168069412679,37.7168069412679,311.429464808379,0.0,1.0
2023-01-24,44.358,44.358,44.2496,44.2496,683,37.744887135945,37.744887135945,37.6526479510057,37.6526479510057,802.665375336311,0.0,1.0
2023-01-25,44.3622,44.3622,44.2,44.201,657,37.7484609789039,37.7484609789039,37.6104425674911,37.6112934824813,772.110031619263,0.0,1.0
2023-01-26,44.4401,44.4401,44.3,44.38,2856,37.8147472566416,37.8147472566416,37.6955340665126,37.7636072657297,3356.38698676502,0.0,1.0
2023-01-27,44.3295,44.4,44.3,44.4,540,37.7206360587239,37.780625565534,37.6955340665126,37.780625565534,634.610984892545,0.0,1.0
2023-01-30,44.1031,44.16,44.1031,44.16,223,37.5279889049393,37.5764059678825,37.5279889049393,37.5764059678825,262.070832650069,0.0,1.0
2023-01-31,44.4433,44.4433,44.26,44.26,672,37.8174701846103,37.8174701846103,37.661497466904,37.661497466904,789.738114532945,0.0,1.0
2023-02-01,44.6605,44.6605,44.6605,44.6605,55,38.1595380106766,38.1595380106766,38.1595380106766,38.1595380106766,64.3699485909066,0.1848,1.0
2023-02-02,44.8666,44.8666,44.8666,44.8666,44,38.3356372658126,38.3356372658126,38.3356372658126,38.3356372658126,51.4959588727253,0.0,1.0
2023-02-03,44.4374,44.6796,44.4374,44.6796,606,37.9689133439089,38.175857737863,37.9689133439089,38.175857737863,709.239797201624,0.0,1.0
2023-02-06,44.2017,44.2017,44.2017,44.2017,89,37.767522783814,37.767522783814,37.767522783814,37.767522783814,104.162280447103,0.0,1.0
2023-02-07,44.3881,44.3881,44.181,44.181,879,37.9267896501767,37.9267896501767,37.7498359590624,37.7498359590624,1028.74881475285,0.0,1.0
2023-02-08,44.1978,44.1978,44.1978,44.1978,95,37.7641904834985,37.7641904834985,37.7641904834985,37.7641904834985,111.18445665702,0.0,1.0
2023-02-09,43.9458,44.2317,43.9458,44.2317,378,37.5488726169567,37.7931558631642,37.5488726169567,37.7931558631642,442.397101224776,0.0,1.0
2023-02-10,43.5979,43.68,43.5979,43.665,768,37.251614340092,37.3217635339138,37.251614340092,37.3089469942387,898.838554869386,0.0,1.0
2023-02-13,43.708,43.708,43.634,43.634,213,37.3456877413073,37.3456877413073,37.2824594789101,37.2824594789101,249.287255452056,0.0,1.0
2023-02-14,43.715,43.742,43.51,43.51,31480,37.3516687931557,37.3747385645709,37.1765094175959,37.1765094175959,36843.0178480316,0.0,1.0
2023-02-15,43.6519,43.6519,43.55,43.5501,1004,37.2977538829224,37.2977538829224,37.2106868567295,37.2107723003273,1175.04415245946,0.0,1.0
2023-02-16,43.3187,43.48,43.3187,43.4,1100,37.0130558149393,37.1508763382457,37.0130558149393,37.0825214599784,1287.39897181813,0.0,1.0
2023-02-17,43.4868,43.4868,43.25,43.25,1000,37.1566865028984,37.1566865028984,36.9543560632274,36.9543560632274,1170.36270165285,0.0,1.0
2023-02-21,42.8325,43.0,42.8325,42.9773,763,36.5976290422702,36.7407470686422,36.5976290422702,36.7213513719339,892.986741361121,0.0,1.0
2023-02-22,43.0998,43.25,43.06,43.06,582,36.8260197792806,36.9543560632274,36.7920132273427,36.7920132273427,681.151092361957,0.0,1.0
2023-02-23,43.4716,43.4716,43.27,43.33,899,37.1436990760276,37.1436990760276,36.9714447827942,37.0227109414946,1052.15606878591,0.0,1.0
2023-02-24,43.2195,43.29,43.19,43.29,1669,36.928295765888,36.988533502361,36.9030899045269,36.988533502361,1953.3353490586,0.0,1.0
2023-02-27,43.4537,43.4537,43.376,43.376,156,37.1284046720153,37.1284046720153,37.0620149964983,37.0620149964983,182.576581457844,0.0,1.0
2023-02-28,43.406,43.444,43.3889,43.3889,448,37.0876480758485,37.1201166430254,37.0730372206189,37.0730372206189,524.322490340475,0.0,1.0
2023-03-01,43.13,43.13,43.13,43.13,115,37.0161317844614,37.0161317844614,37.0161317844614,37.0161317844614,133.994281976327,0.1923,1.0
2023-03-02,43.15,43.15,43.12,43.12,231,37.0332966960238,37.0332966960238,37.0075493286801,37.0075493286801,269.153731622014,0.0,1.0
2023-03-03,43.581,43.6198,43.581,43.6198,283,37.403200540195,37.4365004686262,37.403200540195,37.4365004686262,329.742450428701,0.0,1.0
2023-03-06,43.5747,43.62,43.5747,43.62,293,37.3977935930528,37.4366721177418,37.3977935930528,37.4366721177418,341.394127122294,0.0,1.0
2023-03-07,43.325,43.325,43.325,43.325,274,37.1834896721954,37.1834896721954,37.1834896721954,37.1834896721954,319.255941404467,0.0,1.0
2023-03-08,43.1206,43.33,43.0698,43.2911,831,37.008064276027,37.187780900086,36.9644654006583,37.154395147097,968.254333237633,0.0,1.0
2023-03-09,42.9112,43.31,42.9112,43.28,889,36.828347651968,37.1706159885236,36.828347651968,37.1448686211799,1035.83405806048,0.0,1.0
2023-03-10,42.936,43.08,42.91,43.08,2148,36.8496321423054,36.9732195055552,36.8273177572742,36.9732195055552,2502.78015378392,0.0,1.0
2023-03-13,42.7832,43.17,42.7832,42.888,1775,36.7184922179682,37.0504616075863,36.7184922179682,36.8084363545555,2068.17261311287,0.0,1.0
2023-03-14,43.0851,43.23,43.05,43.12,629,36.9775965580036,37.1019563422737,36.9474721382115,37.0075493286801,732.890464027042,0.0,1.0
2023-03-15,42.9343,42.9343,42.9,42.9,462,36.8481731248226,36.8481731248226,36.818735301493,36.818735301493,538.307463244027,0.0,1.0
2023-03-16,43.2337,43.2337,42.991,42.991,779,37.1051318509128,37.1051318509128,36.8968356491022,36.8968356491022,907.665614430945,0.0,1.0
2023-03-17,43.007,43.01,42.965,43.01,848,36.9105675783522,36.9131423150866,36.874521264071,36.9131423150866,988.062183616742,0.0,1.0
2023-03-20,42.8978,43.05,42.885,43.0485,1309,36.8168471612211,36.9474721382115,36.8058616178211,36.9461847698443,1525.20447919141,0.0,1.0
2023-03-21,43.3567,43.3567,43.18,43.24,1420,37.2106960570219,37.2106960570219,37.0590440633675,37.1105387980549,1654.5380904903,0.0,1.0
2023-03-22,43.3825,43.52,43.31,43.31,995,37.2328387929375,37.3508475599295,37.1706159885236,37.1706159885236,1159.34183101257,0.0,1.0
2023-03-23,43.2546,43.54,43.2546,43.54,909,37.1230691834955,37.368012471492,37.1230691834955,37.368012471492,1059.13741144766,0.0,1.0
2023-03-24,43.242,43.242,43.1987,43.1987,310,37.1122552892112,37.1122552892112,37.0750932556784,37.0750932556784,361.201977501403,0.0,1.0
2023-03-27,43.1479,43.294,43.1479,43.294,513,37.0314943803098,37.1568840592736,37.0314943803098,37.1568840592736,597.731014381354,0.0,1.0
2023-03-28,43.157,43.157,43.08,43.08,257,37.0393044150707,37.0393044150707,36.9732195055552,36.9732195055552,299.448091025357,0.0,1.0
2023-03-29,43.6351,43.6351,43.452,43.452,1561,37.4496316259715,37.4496316259715,37.2924868606171,37.2924868606171,1818.82673186997,0.0,1.0
2023-03-30,43.8882,43.8882,43.64,43.77,1836,37.6668535817945,37.6668535817945,37.4538370293043,37.5654089544603,2139.2478409438,0.0,1.0
2023-03-31,44.3502,44.3502,44.11,44.11,1822,38.0633630388875,38.0633630388875,37.8572124510223,37.8572124510223,2122.93549357277,0.0,1.0
2023-04-03,44.1667,44.1667,44.04,44.09,7401,38.0737478103828,38.0737478103828,37.9645265226802,38.0076288461619,8585.38403752466,0.1956,1.0
2023-04-04,43.9973,44.16,43.9973,44.16,884,37.9277171384268,38.0679720990362,37.9277171384268,38.0679720990362,1025.46675978541,0.0,1.0
2023-04-05,43.7519,44.07,43.7519,44.07,1991,37.7161709347786,37.9903879167692,37.7161709347786,37.9903879167692,2309.62027005967,0.0,1.0
2023-04-06,43.9574,43.99,43.78,43.78,401,37.8933214842884,37.9214241991985,37.7403944405753,37.7403944405753,465.172138771435,0.0,1.0
2023-04-10,43.907,43.907,43.85,43.85,450,37.8498743422189,37.8498743422189,37.8007376934497,37.8007376934497,522.013622062707,0.0,1.0
2023-04-11,44.0003,44.01,43.93,43.93,867,37.9303032778357,37.9386651285912,37.8697014110204,37.8697014110204,1005.74624517415,0.0,1.0
2023-04-12,43.9684,44.048,43.9684,44.048,894,37.9028039954544,37.9714228944372,37.9028039954544,37.9714228944372,1037.06706249791,0.0,1.0
2023-04-13,44.2273,44.28,44.2273,44.28,413,38.1259878264426,38.1714176753923,38.1259878264426,38.1714176753923,479.092502026441,0.0,1.0
2023-04-14,44.123,44.21,44.115,44.21,1586,38.0360763796598,38.111074422518,38.0291800079027,38.111074422518,1839.80801020323,0.0,1.0
2023-04-17,44.0105,44.018,43.925,44.018,1682,37.939096151826,37.9455615003482,37.8653911786723,37.9455615003482,1951.17091624327,0.0,1.0
2023-04-18,44.0618,44.13,43.98,44.13,2867,37.9833191357182,38.0421107049472,37.9128037345021,38.0421107049472,3325.80678767507,0.0,1.0
2023-04-19,43.8911,43.9094,43.8879,43.9094,659,37.8361678033517,37.851943253746,37.8334092546488,37.851943253746,764.459948754053,0.0,1.0
2023-04-20,43.805,43.8615,43.805,43.859,2187,37.7619456023162,37.8106512278505,37.7619456023162,37.8084961116764,2536.98620322476,0.0,1.0
2023-04-21,43.9431,43.9816,43.845,43.8513,3325,37.8809942197726,37.9141830088535,37.7964274611016,37.8018583538602,3857.10065190779,0.0,1.0
2023-04-24,44.0784,44.0784,44.0,44.0,6547,37.9976291071141,37.9976291071141,37.9300446638948,37.9300446638948,7594.71818587677,0.0,1.0
2023-04-25,43.9939,44.0717,43.9939,44.0717,874,37.92478618043,37.9918533957676,37.92478618043,37.9918533957676,1013.8664570729,0.0,1.0
2023-04-26,43.8404,43.91,43.8404,43.91,626,37.7924620473412,37.8524604816278,37.7924620473412,37.8524604816278,726.178949802789,0.0,1.0
2023-04-27,44.02,44.07,43.941,44.0,2115,37.9472855932875,37.9903879167692,37.8791839221864,37.9300446638948,2453.46402369472,0.0,1.0
2023-04-28,44.1366,44.185,44.05,44.05,3331,38.0478002116468,38.0895232607771,37.9731469873765,37.9731469873765,3864.06083353529,0.0,1.0
2023-05-01,43.7127,43.8421,43.7127,43.8421,1457,37.8392711706424,37.9512844228432,37.8392711706424,37.9512844228432,1683.15620067792,0.182,1.0
2023-05-02,43.7548,43.7548,43.65,43.65,266,37.8757144312116,37.8757144312116,37.7849958158279,37.7849958158279,307.288640617932,0.0,1.0
2023-05-03,43.7086,43.7086,43.7086,43.7086,143,37.8357220645062,37.8357220645062,37.8357220645062,37.8357220645062,165.196524843475,0.0,1.0
2023-05-04,43.6146,43.6146,43.596,43.596,423,37.7543523140666,37.7543523140666,37.7382514911073,37.7382514911073,488.658251809719,0.0,1.0
2023-05-05,43.7907,43.84,43.7907,43.84,385,37.9067907507944,37.949466587993,37.9067907507944,37.949466587993,444.759874578585,0.0,1.0
2023-05-08,43.69,43.69,43.615,43.615,1090,37.8196212415468,37.8196212415468,37.7546985683238,37.7546985683238,1259.19029426145,0.0,1.0
2023-05-09,43.6039,43.604,43.6039,43.604,419,37.7450900126868,37.745176576251,37.7450900126868,37.745176576251,484.037369995915,0.0,1.0
2023-05-10,43.82,43.82,43.74,43.758,1145,37.9321538751335,37.9321538751335,37.8629030236956,37.8784844652691,1322.72741920125,0.0,1.0
2023-05-11,43.77,43.77,43.75,43.75,200,37.8888720929848,37.8888720929848,37.8715593801253,37.8715593801253,231.044090690174,0.0,1.0
2023-05-12,43.6299,43.6299,43.59,43.59,655,37.7675965394041,37.7675965394041,37.7330576772494,37.7330576772494,756.669397010321,0.0,1.0
2023-05-15,43.6424,43.65,43.638,43.638,444,37.7784169849413,37.7849958158279,37.7746081881122,37.7746081881122,512.917881332187,0.0,1.0
2023-05-16,43.3626,43.5,43.3626,43.5,779,37.5362121320371,37.6551504693817,37.5362121320371,37.6551504693817,899.916733238229,0.0,1.0
2023-05-17,43.4979,43.4979,43.44,43.452,1321,37.6533326345315,37.6533326345315,37.6032123308033,37.613599958519,1526.0462190086,0.0,1.0
2023-05-18,43.5124,43.5124,43.5124,43.5124,1,37.6658843513546,37.6658843513546,37.6658843513546,37.6658843513546,1.15522045345087,0.0,1.0
2023-05-19,43.515,43.59,43.515,43.578,541,37.6681350040263,37.7330576772494,37.6681350040263,37.7226700495337,624.974265316923,0.0,1.0
2023-05-22,43.7056,43.7401,43.62,43.62,972,37.8331251575772,37.8629895872599,37.7590267465386,37.7590267465386,1122.87428075425,0.0,1.0
2023-05-23,43.4901,43.64,43.4901,43.64,957,37.6465806765163,37.7763394593981,37.6465806765163,37.7763394593981,1105.54597395248,0.0,1.0
2023-05-24,43.2333,43.2333,43.2333,43.2333,56,37.4242854434005,37.4242854434005,37.4242854434005,37.4242854434005,64.6923453932488,0.0,1.0
2023-05-25,43.18,43.241,43.18,43.241,583,37.37814706363,37.4309508378514,37.37814706363,37.4309508378514,673.493524361858,0.0,1.0
2023-05-26,43.4344,43.4344,43.3127,43.3397,780,37.5983647712026,37.5983647712026,37.4930169134526,37.5163890758129,901.071953691681,0.0,1.0
2023-05-30,43.5908,43.5908,43.59,43.59,332,37.7337501857638,37.7337501857638,37.7330576772494,37.7330576772494,383.53319054569,0.0,1.0
2023-05-31,43.4849,43.4849,43.431,43.431,613,37.6420793711728,37.6420793711728,37.5954216100165,37.5954216100165,708.150137965385,0.0,1.0
2023-06-01,43.5136,43.555,43.43,43.43,1010,37.8474081456863,37.8834171795799,37.7746942511573,37.7746942511573,1161.2086045847,0.2085,1.0
2023-06-02,43.7399,43.7399,43.7399,43.7399,386,38.0442401353026,38.0442401353026,38.0442401353026,38.0442401353026,443.788635019499,0.0,1.0
2023-06-05,43.625,43.625,43.625,43.625,50,37.9443020194966,37.9443020194966,37.9443020194966,37.9443020194966,57.485574484391,0.0,1.0
2023-06-06,43.725,43.725,43.725,43.725,187,38.0312803622347,38.0312803622347,38.0312803622347,38.0312803622347,214.996048571622,0.0,1.0
2023-06-07,43.5154,43.5154,43.5,43.5,164,37.8489737558556,37.8489737558556,37.8355790910739,37.8355790910739,188.552684308803,0.0,1.0
2023-06-08,43.735,43.735,43.735,43.735,263,38.0399781965085,38.0399781965085,38.0399781965085,38.0399781965085,302.374121787897,0.0,1.0
2023-06-09,43.772,43.81,43.772,43.81,182,38.0721601833216,38.105211953562,38.0721601833216,38.105211953562,209.247491123183,0.0,1.0
2023-06-12,43.767,43.806,43.767,43.806,287,38.0678112661847,38.1017328198525,38.0678112661847,38.1017328198525,329.967197540404,0.0,1.0
2023-06-13,43.7899,43.8513,43.7899,43.8513,2905,38.0877293066717,38.1411340091129,38.0877293066717,38.1411340091129,3339.91187754312,0.0,1.0
2023-06-14,43.7961,43.89,43.7961,43.89,251,38.0931219639214,38.1747946277525,38.0931219639214,38.1747946277525,288.577583911644,0.0,1.0
2023-06-15,43.9678,43.9678,43.95,43.95,238,38.2424637784028,38.2424637784028,38.2269816333954,38.2269816333954,273.631334545701,0.0,1.0
2023-06-16,43.8643,43.885,43.861,43.861,1347,38.1524411936688,38.1704457106156,38.1495709083585,38.1495709083585,1548.6613766095,0.0,1.0
2023-06-20,43.8145,43.85,43.8145,43.85,256,38.1091259789853,38.1400032906573,38.1091259789853,38.1400032906573,294.326141360082,0.0,1.0
2023-06-21,43.71,43.71,43.66,43.66,193,38.0182336108239,38.0182336108239,37.9747444394549,37.9747444394549,221.89431750975,0.0,1.0
2023-06-22,43.575,43.575,43.575,43.575,42,37.9008128481275,37.9008128481275,37.9008128481275,37.9008128481275,48.2878825668885,0.0,1.0
2023-06-23,43.505,43.53,43.49,43.53,8591,37.8399280082108,37.8616725938954,37.8268812568001,37.8616725938954,9877.17140790808,0.0,1.0
2023-06-26,43.5994,43.5999,43.57,43.57,1260,37.9220355637556,37.9224704554693,37.8964639309906,37.8964639309906,1448.63647700666,0.0,1.0
2023-06-27,43.71,43.71,43.66,43.66,305,38.0182336108239,38.0182336108239,37.9747444394549,37.9747444394549,350.662004354786,0.0,1.0
2023-06-28,43.9205,43.9205,43.7216,43.7216,399,38.2013230222876,38.2013230222876,38.0283230985816,38.0283230985816,458.734884385441,0.0,1.0
2023-06-29,43.8087,43.8087,43.756,43.76,601,38.1040812351064,38.1040812351064,38.0582436484835,38.061722782193,690.976605302382,0.0,1.0
2023-06-30,44.06,44.15,43.97,43.9758,10675,38.3226578104073,38.4009383188716,38.244377301943,38.2494220458218,12273.1701524175,0.0,1.0
2023-07-03,43.7696,43.7696,43.756,43.756,257,38.2435075185156,38.2435075185156,38.2316245745945,38.2316245745945,294.135865925841,0.1994,1.0
2023-07-05,43.6449,43.7,43.5402,43.7,707,38.1345514077091,38.1826948055073,38.0430702144336,38.1826948055073,809.159755679258,0.0,1.0
2023-07-06,43.3631,43.3631,43.29,43.29,379,37.8883298196955,37.8883298196955,37.8244589961193,37.8244589961193,433.764564925657,0.0,1.0
2023-07-07,43.387,43.52,43.387,43.52,474,37.9092123461452,38.0254205477272,37.9092123461452,38.0254205477272,542.491830540267,0.0,1.0
2023-07-10,43.5841,43.63,43.54,43.54,2192,38.0814276584144,38.1215325941484,38.0428954652583,38.0428954652583,2508.73859186554,0.0,1.0
2023-07-11,43.7824,43.7824,43.68,43.69,1514,38.2546914657355,38.2546914657355,38.1652198879762,38.1739573467417,1732.76926463706,0.0,1.0
2023-07-12,44.1277,44.1401,44.1277,44.14,524,38.5563959169104,38.5672303657797,38.5563959169104,38.567142991192,599.716707179536,0.0,1.0
2023-07-13,44.4001,44.4001,44.26,44.3,786,38.7944042936843,38.7944042936843,38.6719924963788,38.706942331441,899.575060769304,0.0,1.0
2023-07-14,44.0976,44.0976,44.0976,44.0976,196,38.5300961660261,38.5300961660261,38.5300961660261,38.5300961660261,224.321516425933,0.0,1.0
2023-07-17,44.1982,44.1982,44.13,44.13,209,38.6179950012076,38.6179950012076,38.5584055324265,38.5584055324265,239.199984352143,0.0,1.0
2023-07-18,44.31,44.34,44.31,44.34,180,38.7156797902066,38.7418921665033,38.7156797902066,38.7418921665033,206.009555901367,0.0,1.0
2023-07-19,44.3588,44.384,44.3588,44.384,386,38.7583185889826,38.7803369850718,38.7583185889826,38.7803369850718,441.776047655154,0.0,1.0
2023-07-20,44.18,44.18,44.1097,44.11,661,38.6020928262543,38.6020928262543,38.5406684911324,38.5409306148954,756.512869171132,0.0,1.0
2023-07-21,44.2572,44.334,44.19,44.228,901,38.6695460079244,38.736649691244,38.6108302850199,38.644032628329,1031.19227703962,0.0,1.0
2023-07-24,44.2153,44.27,44.2153,44.27,2638,38.6329360556967,38.6807299551444,38.6329360556967,38.6807299551444,3019.18449148782,0.0,1.0
2023-07-25,44.1604,44.1604,44.13,44.13,837,38.5849674070738,38.5849674070738,38.5584055324265,38.5584055324265,957.944434941357,0.0,1.0
2023-07-26,44.3501,44.3501,44.1995,44.2184,998,38.7507169998565,38.7507169998565,38.6191308708471,38.6356446679141,1142.2085377198,0.0,1.0
2023-07-27,44.0293,44.37,44.0293,44.37,990,38.4704193226573,38.7681045428,38.4704193226573,38.7681045428,1133.05255745752,0.0,1.0
2023-07-28,44.25,44.31,44.25,44.31,490,38.6632550376132,38.7156797902066,38.6632550376132,38.7156797902066,560.803791064833,0.0,1.0
2023-07-31,44.3902,44.3902,44.3902,44.3902,125,38.7857542095064,38.7857542095064,38.7857542095064,38.7857542095064,143.062191598172,0.0,1.0
2023-08-01,43.9558,43.9558,43.9558,43.9558,76,38.559279278303,38.559279278303,38.559279278303,38.559279278303,86.6364948340658,0.1752,1.0
2023-08-02,43.8451,43.8451,43.8451,43.8451,89,38.4621700864306,38.4621700864306,38.4621700864306,38.4621700864306,101.455895266208,0.0,1.0
2023-08-03,43.6996,43.6996,43.6996,43.6996,8,38.3345333437255,38.3345333437255,38.3345333437255,38.3345333437255,9.11963103516483,0.0,1.0
2023-08-04,43.9213,44.05,43.9213,44.01,492,38.5290148960122,38.6419142003842,38.5290148960122,38.6068250614962,560.857308662636,0.0,1.0
2023-08-07,43.999,43.999,43.926,43.99,1094,38.5971755483021,38.5971755483021,38.5331378698315,38.5892804920523,1247.10954405879,0.0,1.0
2023-08-08,44.0823,44.0823,43.96,43.96,302,38.6702486800363,38.6702486800363,38.5629636378863,38.5629636378863,344.266071577471,0.0,1.0
2023-08-09,44.085,44.085,44.085,44.085,224,38.6726171969112,38.6726171969112,38.6726171969112,38.6726171969112,255.349668984615,0.0,1.0
2023-08-10,44.0648,44.18,44.0648,44.18,511,38.6548971817728,38.7559539017701,38.6548971817728,38.7559539017701,582.516432371152,0.0,1.0
2023-08-11,43.9708,43.9708,43.94,43.94,171,38.572437705386,38.572437705386,38.5454190684423,38.5454190684423,194.932113376648,0.0,1.0
2023-08-14,43.9924,43.9924,43.89,43.9036,970,38.5913858403855,38.5913858403855,38.5015576448323,38.5134879520542,1105.75526301374,0.0,1.0
2023-08-15,43.8707,43.9484,43.8707,43.9484,415,38.4846271353189,38.5527877876088,38.4846271353189,38.5527877876088,473.080859949174,0.0,1.0
2023-08-16,43.7543,43.914,43.7543,43.914,467,38.3825177411549,38.5226111281651,38.3825177411549,38.5226111281651,532.358461677746,0.0,1.0
2023-08-17,43.5754,43.728,43.5754,43.728,654,38.2255815674784,38.359446632336,38.2255815674784,38.359446632336,745.529837124723,0.0,1.0
2023-08-18,43.6342,43.7,43.6342,43.6589,750,38.2771626016437,38.3348842351144,38.2771626016437,38.298830144907,854.965409546702,0.0,1.0
2023-08-21,43.615,43.615,43.5118,43.5118,604,38.2603198149775,38.2603198149775,38.1697898366465,38.1697898366465,688.532143154943,0.0,1.0
2023-08-22,43.6363,43.6363,43.5918,43.5918,355,38.2790047814353,38.2790047814353,38.2399681144225,38.2399681144225,404.683627185439,0.0,1.0
2023-08-23,43.9781,43.98,43.88,43.88,822,38.5788414732331,38.5805082073303,38.4927853601103,38.4927853601103,937.042088863185,0.0,1.0
2023-08-24,43.7221,43.82,43.7221,43.82,530,38.35427098435,38.4401516517784,38.35427098435,38.4401516517784,604.17555607967,0.0,1.0
2023-08-25,43.9121,43.9121,43.8286,43.8286,565,38.5209443940679,38.5209443940679,38.4476958166393,38.4476958166393,644.073941858516,0.0,1.0
2023-08-28,44.07,44.07,44.07,44.07,149,38.6594587698282,38.6594587698282,38.6594587698282,38.6594587698282,169.853128029945,0.0,1.0
2023-08-29,44.3191,44.3191,44.3191,44.3191,434,38.8779763822531,38.8779763822531,38.8779763822531,38.8779763822531,494.739983657691,0.0,1.0
2023-08-30,44.2932,44.32,44.29,44.32,532,38.8552561648231,38.8787658878781,38.8524490337121,38.8787658878781,606.455463838461,0.0,1.0
2023-08-31,44.3122,44.3122,44.29,44.29,290,38.8719235057949,38.8719235057949,38.8524490337121,38.8524490337121,330.586625024725,0.0,1.0
2023-09-01,44.0902,44.0902,44.0898,44.0898,141,38.8608704270452,38.8608704270452,38.8605178691486,38.8605178691486,159.973725026845,0.2094,1.0
2023-09-05,43.8642,43.95,43.8642,43.948,879,38.66167521549,38.7372988843017,38.66167521549,38.7355360948189,997.283009209908,0.0,1.0
2023-09-06,43.7826,43.7826,43.76,43.78,542,38.5897534045922,38.5897534045922,38.5698338834366,38.5874617782645,614.934460741491,0.0,1.0
2023-09-07,43.9142,43.9142,43.9142,43.9142,279,38.7057449525597,38.7057449525597,38.7057449525597,38.7057449525597,316.543753776524,0.0,1.0
2023-09-08,43.883,44.02,43.883,44.02,402,38.6782454366282,38.7989965161993,38.6782454366282,38.7989965161993,456.095301140368,0.0,1.0
2023-09-11,43.9418,43.9418,43.898,43.898,450,38.7300714474222,38.7300714474222,38.6914663577491,38.6914663577491,510.554441575039,0.0,1.0
2023-09-12,43.89,43.91,43.89,43.91,648,38.684415199818,38.7020430946459,38.684415199818,38.7020430946459,735.198395868055,0.0,1.0
2023-09-13,44.01,44.04,43.942,43.942,489,38.7901825687853,38.8166244110272,38.7302477263705,38.7302477263705,554.802493178209,0.0,1.0
2023-09-14,44.045,44.052,44.045,44.052,221,38.8210313847342,38.8272011479239,38.8210313847342,38.8272011479239,250.73895908463,0.0,1.0
2023-09-15,43.9328,44.0033,43.9328,44.0033,1091,38.7221388947497,38.784277224018,38.7221388947497,38.784277224018,1237.81087946304,0.0,1.0
2023-09-18,43.9214,43.935,43.9214,43.932,410,38.7120909946978,38.7240779631807,38.7120909946978,38.7214337789565,465.171824546146,0.0,1.0
2023-09-19,43.8441,43.88,43.8441,43.88,298,38.6439591811879,38.675601252404,38.6439591811879,38.675601252404,338.100496865248,0.0,1.0
2023-09-20,43.8085,43.9699,43.8,43.936,1273,38.6125815283943,38.7548386396554,38.6050896730924,38.7249593579221,1444.3017869445,0.0,1.0
2023-09-21,43.5255,43.61,43.52,43.61,502,38.3631468165796,38.4376246722274,38.3582991455019,38.4376246722274,569.551843712598,0.0,1.0
2023-09-22,43.61,43.7,43.6,43.7,754,38.4376246722274,38.5169501989529,38.4288107248135,38.5169501989529,855.462330994621,0.0,1.0
2023-09-25,43.5252,43.55,43.5252,43.5377,582,38.3628823981571,38.3847409877437,38.3628823981571,38.3738998324246,660.317077770384,0.0,1.0
2023-09-26,43.3588,43.47,43.3588,43.47,2283,38.216218313189,38.3142294084321,38.216218313189,38.3142294084321,2590.21286692403,0.0,1.0
2023-09-27,43.29,43.45,43.29,43.45,291,38.1555783549811,38.2966015136043,38.1555783549811,38.2966015136043,330.158538885192,0.0,1.0
2023-09-28,43.4758,43.49,43.295,43.295,233,38.3193414979322,38.33185730326,38.1599853286881,38.1599853286881,264.353744193298,0.0,1.0
2023-09-29,43.4238,43.65,43.4238,43.65,425,38.2735089713797,38.4728804618832,38.2735089713797,38.4728804618832,482.190305931981,0.0,1.0
2023-10-02,42.9631,43.056,42.9631,43.056,512,38.0496347070654,38.1319102194071,38.0496347070654,38.1319102194071,578.116120413513,0.2067,1.0
2023-10-03,42.5723,42.7476,42.5723,42.7476,7480,37.7035284613913,37.858780316219,37.7035284613913,37.858780316219,8445.91519666616,0.0,1.0
2023-10-04,42.77,42.77,42.5994,42.67,13809,37.8786185452444,37.8786185452444,37.7275291759711,37.7900550228099,15592.1982554496,0.0,1.0
2023-10-05,42.7721,42.785,42.73,42.73,697,37.8804783792155,37.8919030736095,37.8431931362706,37.8431931362706,787.005734234801,0.0,1.0
2023-10-06,42.8646,42.8646,42.8646,42.8646,239,37.9623996374674,37.9623996374674,37.9623996374674,37.9623996374674,269.862798396152,0.0,1.0
2023-10-09,43.1482,43.1482,43.1,43.128,985,38.2135657870917,38.2135657870917,38.1708781692783,38.1956759555599,1112.1960519674,0.0,1.0
2023-10-10,43.1565,43.1952,43.1565,43.17,1070,38.2209165594538,38.255190642636,38.2209165594538,38.2328726349824,1208.17236102043,0.0,1.0
2023-10-11,43.19,43.27,43.01,43.27,7331,38.2505853394694,38.321436157417,38.0911709990872,38.321436157417,8277.67437256143,0.0,1.0
2023-10-12,42.9212,43.0691,42.9212,43.02,578,38.0125265911654,38.143512040846,38.0125265911654,38.1000273513307,652.638901560566,0.0,1.0
2023-10-13,42.8851,42.9692,42.8851,42.9692,680,37.9805551595665,38.0550370819339,37.9805551595665,38.0550370819339,767.810472424196,0.0,1.0
2023-10-16,42.8773,42.92,42.8773,42.8901,1039,37.9736472048166,38.0114638288961,37.9736472048166,37.9849833356882,1173.16923654226,0.0,1.0
2023-10-17,42.71,42.76,42.6601,42.72,626,37.8254804317837,37.8697621930009,37.7812872340888,37.8343367840271,706.837287849333,0.0,1.0
2023-10-18,42.4562,42.4562,42.4562,42.4562,99,37.6007062118448,37.6007062118448,37.6007062118448,37.6007062118448,111.784171720582,0.0,1.0
2023-10-19,42.3639,42.43,42.3639,42.43,625,37.5189620806378,37.577502568967,37.5189620806378,37.577502568967,705.708154801651,0.0,1.0
2023-10-20,42.4341,42.46,42.4341,42.46,428,37.5811336733868,37.6040716256974,37.5811336733868,37.6040716256974,483.268944408171,0.0,1.0
2023-10-23,42.5918,42.5918,42.37,42.37,252,37.7207983482661,37.7207983482661,37.5243644555063,37.5243644555063,284.541528016025,0.0,1.0
2023-10-24,42.78,42.78,42.73,42.73,399,37.8874748974878,37.8874748974878,37.8431931362706,37.8431931362706,450.524086025374,0.0,1.0
2023-10-25,42.56,42.7,42.56,42.7,341,37.6926351481319,37.8166240795402,37.6926351481319,37.8166240795402,385.034369259781,0.0,1.0
2023-10-26,42.7482,42.7482,42.62,42.62,476,37.8593116973536,37.8593116973536,37.7457732615926,37.7457732615926,537.467330696938,0.0,1.0
2023-10-27,42.6518,42.7646,42.6518,42.7646,354,37.7739364617268,37.8738361150329,37.7739364617268,37.8738361150329,399.713098879655,0.0,1.0
2023-10-30,42.685,42.72,42.685,42.685,609,37.803339551175,37.8343367840271,37.803339551175,37.803339551175,687.642026038729,0.0,1.0
2023-10-31,42.8642,42.88,42.8642,42.8757,819,37.9620453833777,37.9760384199223,37.9620453833777,37.9722301884577,924.759966052083,0.0,1.0
2023-11-01,42.9655,42.9655,42.74,42.83,772,38.2471313620944,38.2471313620944,38.0463952337553,38.1265116486135,867.23800762933,0.2206,1.0
2023-11-02,43.4574,43.4574,43.3809,43.45,1112,38.6850120784136,38.6850120784136,38.6169131257842,38.6784247287475,1249.18220788059,0.0,1.0
2023-11-03,43.8664,43.8664,43.69,43.69,870,39.0490966748246,39.0490966748246,38.8920685017026,38.8920685017026,977.327806525282,0.0,1.0
2023-11-06,43.69,43.78,43.69,43.78,855,38.8920685017026,38.9721849165608,38.8920685017026,38.9721849165608,960.477327102432,0.0,1.0
2023-11-07,43.665,43.672,43.6507,43.672,768,38.8698139420198,38.876045218731,38.8570843338812,38.876045218731,862.744546449903,0.0,1.0
2023-11-08,43.695,43.6998,43.63,43.6998,1191,38.8965194136392,38.9007922890983,38.8386575584639,38.9007922890983,1337.92806617426,0.0,1.0
2023-11-09,43.435,43.6612,43.435,43.6612,788,38.6650719929378,38.866431248948,38.6650719929378,38.866431248948,885.211852347037,0.0,1.0
2023-11-10,43.645,43.645,43.5526,43.5526,808,38.8520102942736,38.8520102942736,38.7697574416858,38.7697574416858,907.679158244168,0.0,1.0
2023-11-13,43.58,43.6099,43.58,43.6099,410,38.7941484390982,38.8207648924789,38.7941484390982,38.8207648924789,460.579770891224,0.0,1.0
2023-11-14,44.0436,44.0436,44.0436,44.0436,213,39.2068369938565,39.2068369938565,39.2068369938565,39.2068369938565,239.276807804465,0.0,1.0
2023-11-15,43.89,43.99,43.89,43.99,479,39.0701049791652,39.1591232178965,39.0701049791652,39.1591232178965,538.091976236333,0.0,1.0
2023-11-16,43.9422,43.9422,43.9,43.91,902,39.116572499783,39.116572499783,39.0790068030384,39.0879086269115,1013.27549596069,0.0,1.0
2023-11-17,44.0164,44.03,43.9792,43.9792,1760,39.1826240329216,39.194730513389,39.1495092481135,39.1495092481135,1977.12291894769,0.0,1.0
2023-11-20,44.0939,44.1,44.008,44.008,9472,39.2516131679383,39.2570432805009,39.1751465008682,39.1751465008682,10640.5160728821,0.0,1.0
2023-11-21,44.1034,44.1034,44.04,44.06,1329,39.2600699006178,39.2600699006178,39.2036323372622,39.2214359850084,1492.95247686448,0.0,1.0
2023-11-22,44.2119,44.2119,43.97,44.135,6708,39.3566546896413,39.3566546896413,39.1413195701503,39.2881996640569,7535.53439789836,0.0,1.0
2023-11-24,44.1716,44.1794,44.145,44.1794,745,39.3207803394325,39.3277237620536,39.29710148793,39.3277237620536,836.907144668201,0.0,1.0
2023-11-27,44.2406,44.2406,44.169,44.169,1143,39.3822029241571,39.3822029241571,39.3184658652255,39.3184658652255,1284.00653202115,0.0,1.0
2023-11-28,44.3897,44.3897,44.25,44.319,1512,39.5149291181055,39.5149291181055,39.3905706385979,39.4519932233225,1698.52832582325,0.0,1.0
2023-11-29,44.59,44.6,44.575,44.6,2126,39.6932326502843,39.7021344741574,39.6798799144746,39.7021344741574,2388.27461686523,0.0,1.0
2023-11-30,44.5105,44.5105,44.41,44.4201,1624,39.6224631504929,39.6224631504929,39.532999820568,39.5419906626798,1824.34523884719,0.0,1.0
2023-12-01,44.6243,44.6243,44.24,44.24,2122,39.9130186817119,39.9130186817119,39.5692917643287,39.5692917643287,2372.47814692072,0.2126,1.0
2023-12-04,44.5203,44.5203,44.4515,44.4515,850,39.8199986468228,39.8199986468228,39.7584623160501,39.7584623160501,950.332905222723,0.0,1.0
2023-12-05,44.5765,44.5765,44.46,44.46,1208,39.8702652425994,39.8702652425994,39.7660649150555,39.7660649150555,1350.59076412829,0.0,1.0
2023-12-06,44.5607,44.5607,44.5607,44.5607,196,39.8561333526836,39.8561333526836,39.8561333526836,39.8561333526836,219.135587557239,0.0,1.0
2023-12-07,44.6,44.68,44.6,44.61,34695,39.8912841927907,39.9628380657822,39.8912841927907,39.9002284269146,38790.3531137674,0.0,1.0
2023-12-08,44.58,44.58,44.485,44.55,1296,39.8733957245428,39.8733957245428,39.7884255003653,39.8465630221709,1448.97817078664,0.0,1.0
2023-12-11,44.5,44.5,44.4585,44.49,2326,39.8018418515512,39.8018418515512,39.7647232799369,39.7928976174273,2600.55804417418,0.0,1.0
2023-12-12,44.64,44.64,44.45,44.45,811,39.9270611292864,39.9270611292864,39.7571206809315,39.7571206809315,906.72939545368,0.0,1.0
2023-12-13,45.1752,45.1752,45.1752,45.1752,255,40.4057565395999,40.4057565395999,40.4057565395999,40.4057565395999,285.099871566817,0.0,1.0
2023-12-14,45.45,45.506,45.3728,45.506,14512,40.6515440933259,40.70163180442,40.5824946058891,40.70163180442,16224.9777889319,0.0,1.0
2023-12-15,45.341,45.3848,45.32,45.375,1076,40.5540519413749,40.5932276868378,40.5352690497146,40.5844623373963,1203.00965414076,0.0,1.0
2023-12-18,45.1159,45.22,45.06,45.22,4243,40.5404567055065,40.6339993710201,40.4902258217197,40.6339993710201,4721.86993576713,0.2099,1.0
2023-12-19,45.2723,45.2723,45.26,45.26,739,40.6809953499476,40.6809953499476,40.6699427583452,40.6699427583452,822.404403142095,0.0,1.0
2023-12-20,45.2551,45.41,45.2551,45.315,1174,40.6655396933979,40.8047304608143,40.6655396933979,40.7193649159172,1306.49901121626,0.0,1.0
2023-12-21,45.4294,45.44,45.314,45.42,25517,40.822163003667,40.8316880013081,40.7184663312341,40.8137163076456,28396.8784235139,0.0,1.0
2023-12-22,45.3899,45.51,45.3899,45.51,87607,40.7866689086834,40.894588929127,40.7866689086834,40.894588929127,97494.4283438017,0.0,1.0
2023-12-26,45.4599,45.4599,45.37,45.37,2698,40.8495698365023,40.8495698365023,40.7687870734892,40.7687870734892,3002.49943122784,0.0,1.0
2023-12-27,45.625,45.6764,45.625,45.6764,235,40.9979261676867,41.0441134203994,40.9979261676867,41.0441134203994,261.52237447685,0.0,1.0
2023-12-28,45.4786,45.53,45.442,45.53,362,40.8663733700768,40.9125606227896,40.8334851706744,40.9125606227896,402.855742811148,0.0,1.0
2023-12-29,45.3698,45.526,45.3698,45.5061,1812,40.7686073565526,40.9089662840571,40.7686073565526,40.8910844488628,2016.50443639171,0.0,1.0
2024-01-02,45.2124,45.278,45.175,45.19,2187,40.6271701274283,40.6861172826415,40.5935630602793,40.6070418305263,2433.82737438669,0.0,1.0
2024-01-03,45.0726,45.085,44.9258,44.9258,1062,40.5015479887271,40.5126904387979,40.369635757244,40.369635757244,1181.85856040176,0.0,1.0
2024-01-04,44.9156,45.14,44.9156,45.04,7202,40.3604701934761,40.5621125963699,40.3604701934761,40.4722541280572,8014.82613183946,0.0,1.0
2024-01-05,45.005,45.13,45.005,45.095,1225,40.4408036641477,40.5531267495386,40.4408036641477,40.5216762856292,1363.25493078358,0.0,1.0
2024-01-08,45.23,45.23,45.13,45.16,2327,40.6429852178514,40.6429852178514,40.5531267495386,40.5800842900324,2589.62793790481,0.0,1.0
2024-01-09,45.2743,45.2743,45.149,45.149,1445,40.6827925193139,40.6827925193139,40.570199858518,40.570199858518,1608.08438774063,0.0,1.0
2024-01-10,45.3594,45.4,45.3594,45.3613,2265,40.759262075848,40.795744613983,40.759262075848,40.760969386746,2520.63054548964,0.0,1.0
2024-01-11,45.4693,45.4693,45.288,45.35,352,40.8580165325237,40.8580165325237,40.6951031294727,40.7508153798266,391.727131131282,0.0,1.0
2024-01-12,45.55,45.59,45.5356,45.5356,2895,40.9305323164521,40.9664757037772,40.9175926970151,40.9175926970151,3221.7330813212,0.0,1.0
2024-01-16,45.2895,45.435,45.2895,45.435,528,40.6964510064974,40.8271950778925,40.6964510064974,40.8271950778925,587.590696696923,0.0,1.0
2024-01-17,45.1598,45.19,45.1483,45.1483,725,40.5799045730958,40.6070418305263,40.5695708492398,40.5695708492398,806.824346790282,0.0,1.0
2024-01-18,45.25,45.25,45.16,45.19,3646,40.6609569115139,40.6609569115139,40.5800842900324,40.6070418305263,4057.49181847913,0.0,1.0
2024-01-19,45.2537,45.2537,45.194,45.194,738,40.6642816748415,40.6642816748415,40.6106361692588,40.6106361692588,821.291541974107,0.0,1.0
2024-01-22,45.3096,45.3775,45.3096,45.3775,879,40.7145125586283,40.7755264586126,40.7145125586283,40.7755264586126,978.204966660218,0.0,1.0
2024-01-23,45.2697,45.2697,45.22,45.22,794,40.6786590297715,40.6786590297715,40.6339993710201,40.6339993710201,883.611767381357,0.0,1.0
2024-01-24,45.2682,45.5,45.2682,45.5,691,40.6773111527468,40.8856030822957,40.6773111527468,40.8856030822957,768.987067078738,0.0,1.0
2024-01-25,45.5655,45.59,45.47,45.47,858,40.9444603790406,40.9664757037772,40.8586455418019,40.8586455418019,954.834882132499,0.0,1.0
2024-01-26,45.5399,45.598,45.5399,45.598,868,40.9214566111525,40.9736643812422,40.9214566111525,40.9736643812422,965.963493812366,0.0,1.0
2024-01-29,45.5892,45.5892,45.501,45.501,450,40.9657568360307,40.9657568360307,40.8865016669789,40.8865016669789,500.787525593968,0.0,1.0
2024-01-30,45.5871,45.6,45.54,45.5492,1269,40.9638698081961,40.9754615506085,40.9215464696208,40.9298134487056,1412.22082217499,0.0,1.0
2024-01-31,45.4714,45.4714,45.4714,45.4714,153,40.8599035603583,40.8599035603583,40.8599035603583,40.8599035603583,170.267758701949,0.0,1.0
2024-02-01,45.4912,45.51,45.416,45.416,1083,41.0715202532348,41.0884937465865,41.003626279828,41.003626279828,1199.54092997373,0.2157,1.0
2024-02-02,45.3013,45.32,45.3013,45.32,454,40.9000699134748,40.9169531222874,40.9000699134748,40.9169531222874,502.854646544849,0.0,1.0
2024-02-05,45.1278,45.13,45.09,45.13,1832,40.743426238128,40.7454124979883,40.7092986823464,40.7454124979883,2029.14033583737,0.0,1.0
2024-02-06,45.3173,45.4,45.28,45.29,3763,40.9145154397316,40.9891807535712,40.8808393066455,40.889867760556,4167.93399768341,0.0,1.0
2024-02-07,45.34,45.3796,45.33,45.3796,561,40.9350100301084,40.9707627075939,40.9259815761979,40.9707627075939,621.368847382511,0.0,1.0
2024-02-08,45.3497,45.3565,45.3375,45.3375,4517,40.9437676304015,40.9499069790607,40.9327529166307,40.9327529166307,5003.07145031517,0.0,1.0
2024-02-09,45.3923,45.45,45.321,45.321,2014,40.9822288440602,41.0343230231236,40.9178559676785,40.9178559676785,2230.72523819675,0.0,1.0
2024-02-12,45.305,45.429,45.305,45.3676,1493,40.9034104414217,41.0153632699116,40.9034104414217,40.9599285629013,1653.66076495916,0.0,1.0
2024-02-13,45.0054,45.095,45.0054,45.09,2990,40.6329179622638,40.7138129093017,40.6329179622638,40.7092986823464,3311.75196733282,0.0,1.0
2024-02-14,45.1641,45.1788,45.1641,45.17,1006,40.7761995258231,40.7894713530715,40.7761995258231,40.7815263136302,1114.25500974475,0.0,1.0
2024-02-15,45.2723,45.32,45.23,45.32,2852,40.8738873971344,40.9169531222874,40.8356970370931,40.9169531222874,3158.90187653284,0.0,1.0
2024-02-16,45.1604,45.2,45.1604,45.2,966,40.7728589978762,40.8086116753617,40.7728589978762,40.8086116753617,1069.95063559983,0.0,1.0
2024-02-20,45.2457,45.25,45.08,45.08,3170,40.8498717097326,40.8537539449141,40.7002702284359,40.7002702284359,3511.12165098496,0.0,1.0
2024-02-21,45.1721,45.23,45.14,45.2237,2291,40.7834222889514,40.8356970370931,40.7544409518988,40.8300091111295,2537.53302915033,0.0,1.0
2024-02-22,45.38,45.38,45.305,45.35,1221,40.9711238457503,40.9711238457503,40.9034104414217,40.9440384840188,1352.3910207737,0.0,1.0
2024-02-23,45.4107,45.44,45.38,45.385,1217,40.9988411992555,41.0252945692132,40.9711238457503,40.9756380727055,1347.96058335921,0.0,1.0
2024-02-26,45.2607,45.33,45.21,45.33,1829,40.8634143905983,40.9259815761979,40.8176401292721,40.9259815761979,2025.81750777649,0.0,1.0
2024-02-27,45.2732,45.35,45.2732,45.28,3334,40.8746999579864,40.9440384840188,40.8746999579864,40.8808393066455,3692.76958497913,0.0,1.0
2024-02-28,45.2997,45.2997,45.2687,45.2687,1689,40.8986253608491,40.8986253608491,40.8706371537267,40.8706371537267,1870.75219826928,0.0,1.0
2024-02-29,45.323,45.39,45.323,45.39,758,40.9196616584606,40.9801522996608,40.9196616584606,40.9801522996608,839.567890046245,0.0,1.0
2024-03-01,45.2542,45.265,45.1998,45.1998,1576,41.0522896464055,41.0620868525915,41.0029407559873,41.0029407559873,1737.31160464627,0.2157,1.0
2024-03-04,45.262,45.262,45.185,45.185,411,41.0593654064287,41.0593654064287,40.9895149549176,40.9895149549176,453.067937506101,0.0,1.0
2024-03-05,45.3059,45.32,45.2438,45.32,9192,41.0991892352772,41.1119800322422,41.0428552997079,41.1119800322422,10132.8478869978,0.0,1.0
2024-03-06,45.3428,45.49,45.337,45.337,3210,41.1326630230793,41.2661953147992,41.1274015604979,41.1274015604979,3538.55980387977,0.0,1.0
2024-03-07,45.4125,45.415,45.36,45.4,1459,41.1958912889276,41.1981591607299,41.1482659810792,41.1845519299161,1608.33606039271,0.0,1.0
2024-03-08,45.42,45.5287,45.42,45.5287,2483,41.2026949043346,41.3013019702989,41.2026949043346,41.3013019702989,2737.14766138114,0.0,1.0
2024-03-11,45.4,45.44,45.335,45.38,3856,41.1845519299161,41.220837878753,41.1255872630561,41.1664089554976,4250.68118497208,0.0,1.0
2024-03-12,45.3829,45.43,45.32,45.3875,3584,41.1690396867883,41.2117663915438,41.1119800322422,41.1732125709046,3950.84060345953,0.0,1.0
2024-03-13,45.4599,45.58,45.42,45.42,3141,41.2388901382994,41.3478386996823,41.2026949043346,41.2026949043346,3462.49730342254,0.0,1.0
2024-03-14,45.2061,45.2571,45.1999,45.2571,821,41.0086557929291,41.0549203776962,41.0030314708593,41.0549203776962,905.033519933111,0.0,1.0
2024-03-15,45.2358,45.24,45.16,45.16,769,41.0355981099405,41.0394081345684,40.9668362368945,40.9668362368945,847.711055820418,0.0,1.0
2024-03-18,45.3143,45.41,45.31,45.41,3541,41.106809284533,41.1936234171253,41.102908545033,41.1936234171253,3903.43933505864,0.0,1.0
2024-03-19,45.425,45.425,45.38,45.38,3248,41.2072306479392,41.2072306479392,41.1664089554976,41.1664089554976,3580.4492968852,0.0,1.0
2024-03-20,45.5655,45.5655,45.44,45.44,311,41.3346850432289,41.3346850432289,41.220837878753,41.220837878753,342.832429597074,0.0,1.0
2024-03-21,45.57,45.6,45.5537,45.6,751,41.3387672124731,41.3659816741007,41.323980688322,41.3659816741007,827.868664396792,0.0,1.0
2024-03-22,45.58,45.64,45.58,45.61,1767,41.3478386996823,41.4022676229377,41.3478386996823,41.37505316131,1947.86142475251,0.0,1.0
2024-03-25,45.5253,45.55,45.47,45.4877,3048,41.2982176646478,41.3206242380546,41.2480523403807,41.2641088727411,3359.97828106714,0.0,1.0
2024-03-26,45.4242,45.435,45.4242,45.435,404,41.2065049289624,41.2163021351484,41.2065049289624,41.2163021351484,445.35145195247,0.0,1.0
2024-03-27,45.6217,45.6234,45.51,45.51,1479,41.3856668013448,41.3872089541703,41.2843382892177,41.2843382892177,1630.38316197451,0.0,1.0
2024-03-28,45.59,45.62,45.5454,45.62,1674,41.3569101868915,41.3841246485192,41.3164513539383,41.3841246485192,1845.34240239711,0.0,1.0
2024-04-01,45.2277,45.26,45.17,45.17,2427,41.2082285115322,41.2376579492644,41.1556564199795,41.1556564199795,2663.73080971635,0.1984,1.0
2024-04-02,45.1066,45.12,45.02,45.07,1124,41.0978908982389,41.1101000148213,41.0189872045047,41.064543609663,1233.63552951017,0.0,1.0
2024-04-03,45.1537,45.19,45.04,45.04,4247,41.1408050318979,41.1738789820429,41.037209766568,41.037209766568,4661.25453187695,0.0,1.0
2024-04-04,45.0876,45.2196,45.0876,45.2196,538,41.0805794642787,41.2008483738965,41.0805794642787,41.2008483738965,590.476792594725,0.0,1.0
2024-04-05,45.0675,45.0907,45.0675,45.0907,705,41.0622657894051,41.0834039613985,41.0622657894051,41.0834039613985,773.766057210559,0.0,1.0
2024-04-08,45.185,45.185,45.121,45.14,3527,41.169323341527,41.169323341527,41.1110111429244,41.1283225768846,3871.02536706616,0.0,1.0
2024-04-09,45.238,45.29,45.2,45.2,835,41.2176131309948,41.2649917923594,41.1829902630745,41.1829902630745,916.446323079173,0.0,1.0
2024-04-10,44.8457,44.966,44.8457,44.92,1315,40.860177576123,40.9697862869338,40.860177576123,40.9278743941882,1443.26576628636,0.0,1.0
2024-04-11,44.8457,44.8457,44.7673,44.79,2218,40.860177576123,40.860177576123,40.7887451328348,40.8094277407767,2434.34484381989,0.0,1.0
2024-04-12,44.815,44.8295,44.77,44.8295,4686,40.8322059433558,40.8454173008517,40.7912051787134,40.8454173008517,5143.07481431019,0.0,1.0
2024-04-15,44.6147,44.66,44.6147,44.62,3783,40.6497069842918,40.6909810873652,40.6497069842918,40.6545359632386,4151.99573677666,0.0,1.0
2024-04-16,44.459,44.57,44.459,44.54,1368,40.507844338629,40.6089795580803,40.507844338629,40.5816457149854,1501.43541314049,0.0,1.0
2024-04-17,44.4941,44.54,44.47,44.5399,4045,40.5398249350501,40.5816457149854,40.5178667477638,40.581554602175,4439.55134952725,0.0,1.0
2024-04-18,44.5777,44.5777,44.5019,44.5397,890,40.6159952444747,40.6159952444747,40.5469317342548,40.5813723765544,976.811050946663,0.0,1.0
2024-04-19,44.6187,44.6999,44.6187,44.69,1209,40.6533514967045,40.7273350986815,40.6533514967045,40.7183149304602,1326.92647257811,0.0,1.0
2024-04-22,44.8487,44.87,44.7599,44.76,621,40.8629109604325,40.8823179890299,40.7820027848714,40.7820938976817,681.572654649301,0.0,1.0
2024-04-23,45.03,45.04,45.01,45.01,1497,41.0280984855364,41.037209766568,41.0098759234731,41.0098759234731,1643.01813850242,0.0,1.0
2024-04-24,44.9167,44.9167,44.9167,44.9167,127,40.9248676714478,40.9248676714478,40.9248676714478,40.9248676714478,139.387644348569,0.0,1.0
2024-04-25,44.8146,44.8146,44.7,44.7,464,40.8318414921146,40.8318414921146,40.7274262114918,40.7274262114918,509.258795100282,0.0,1.0
2024-04-26,44.9416,44.99,44.9416,44.99,1260,40.9475547612166,40.9916533614098,40.9475547612166,40.9916533614098,1382.90103841887,0.0,1.0
2024-04-29,45.07,45.07,45.07,45.07,281,41.064543609663,41.064543609663,41.064543609663,41.064543609663,308.408882377542,0.0,1.0
2024-04-30,44.8547,44.8547,44.8547,44.8547,194,40.8683777290515,40.8683777290515,40.8683777290515,40.8683777290515,212.922858296239,0.0,1.0
2024-05-01,44.7948,44.7948,44.61,44.664,1632,41.0358430744133,41.0358430744133,40.8665505717087,40.9160191601613,1781.49413105594,0.2437,1.0
2024-05-02,44.9709,44.9709,44.86,44.86,1905,41.1971656378672,41.1971656378672,41.095571814545,41.095571814545,2079.50142136126,0.0,1.0
2024-05-03,45.169,45.19,45.1063,45.19,1630,41.3786420706907,41.3978798550889,41.3212035429873,41.3978798550889,1779.31092746396,0.0,1.0
2024-05-06,45.25,45.25,45.239,45.239,2207,41.4528449533696,41.4528449533696,41.4427680186848,41.4427680186848,2409.16516375029,0.0,1.0
2024-05-07,45.2393,45.31,45.1801,45.31,571,41.4430428441762,41.5078100516503,41.3888106138726,41.5078100516503,623.304625510383,0.0,1.0
2024-05-08,45.1625,45.198,45.15,45.15,2052,41.3726875183769,41.4052085348597,41.3612364562351,41.3612364562351,2239.96688537181,0.0,1.0
2024-05-09,45.1995,45.22,45.0906,45.1684,1275,41.4065826623167,41.4253624042293,41.3068210089372,41.3780924197079,1391.79228988746,0.0,1.0
2024-05-10,45.1327,45.14,45.13,45.13,721,41.3453881862308,41.3520756065217,41.3429147568082,41.3429147568082,787.044894908907,0.0,1.0
2024-05-13,45.0903,45.0903,45.0903,45.0903,93,41.3065461834458,41.3065461834458,41.3065461834458,41.3065461834458,101.518967027085,0.0,1.0
2024-05-14,45.2,45.2,45.115,45.15,1269,41.4070407048024,41.4070407048024,41.329173482238,41.3612364562351,1385.24267911151,0.0,1.0
2024-05-15,45.3953,45.3953,45.36,45.36,2754,41.5859520997061,41.5859520997061,41.5536143002176,41.5536143002176,3006.2713461569,0.0,1.0
2024-05-16,45.3176,45.3399,45.3176,45.3177,841,41.5147722974326,41.5352009922936,41.5147722974326,41.5148639059297,918.037110427725,0.0,1.0
2024-05-17,45.2851,45.3,45.2851,45.3,480,41.4849995358638,41.4986492019369,41.4849995358638,41.4986492019369,523.968862075278,0.0,1.0
2024-05-20,45.3109,45.32,45.29,45.2954,3385,41.5086345281245,41.5169709013638,41.4894883522234,41.4944352110687,3695.0720794267,0.0,1.0
2024-05-21,45.3151,45.37,45.3151,45.37,896,41.5124820850042,41.562775149931,41.5124820850042,41.562775149931,978.075209207185,0.0,1.0
2024-05-22,45.2,45.25,45.2,45.22,606,41.4070407048024,41.4528449533696,41.4070407048024,41.4253624042293,661.510688370038,0.0,1.0
2024-05-23,45.0899,45.2178,45.0899,45.16,2351,41.3061797494573,41.4233470172923,41.3061797494573,41.3703973059486,2566.35582237287,0.0,1.0
2024-05-24,45.2109,45.2109,45.18,45.18,303,41.41702603099,41.41702603099,41.3887190053755,41.3887190053755,330.755344185019,0.0,1.0
2024-05-28,45.0705,45.2145,45.0705,45.2145,2700,41.2884077010132,41.4203239368869,41.2884077010132,41.4203239368869,2947.32484917343,0.0,1.0
2024-05-29,44.9686,44.9686,44.9686,44.9686,187,41.1950586424331,41.1950586424331,41.1950586424331,41.1950586424331,204.12953585016,0.0,1.0
2024-05-30,45.0872,45.1,45.0872,45.1,172,41.3037063200346,41.3154322076678,41.3037063200346,41.3154322076678,187.755508910308,0.0,1.0
2024-05-31,45.2447,45.2447,45.185,45.1866,2195,41.4479897030215,41.4479897030215,41.3932994302322,41.3947651661863,2396.06594219841,0.0,1.0
2024-06-03,45.1367,45.1367,45.09,45.1249,1177,41.5533394747262,41.5533394747262,41.5103469441808,41.5424762657233,1278.49882997521,0.223,1.0
2024-06-04,45.19,45.19,45.13,45.13,1586,41.6024080374258,41.6024080374258,41.5471713814788,41.5471713814788,1722.76902662759,0.0,1.0
2024-06-05,45.261,45.261,45.26,45.26,388,41.6677714136298,41.6677714136298,41.6668508026973,41.6668508026973,421.459257459966,0.0,1.0
2024-06-06,45.254,45.3,45.24,45.25,4525,41.6613271371026,41.7036752399953,41.6484385840483,41.6576446933728,4915.21427836687,0.0,1.0
2024-06-07,45.0946,45.11,45.064,45.064,899,41.51458175447,41.5287591628298,41.4864110599371,41.4864110599371,976.525444475541,0.0,1.0
2024-06-10,45.111,45.111,45.0559,45.0559,3574,41.5296797737622,41.5296797737622,41.4789541113842,41.4789541113842,3882.2046035101,0.0,1.0
2024-06-11,45.1655,45.19,45.1586,45.1586,3438,41.5798530695808,41.6024080374258,41.5735008541469,41.5735008541469,3734.47661635918,0.0,1.0
2024-06-12,45.38,45.49,45.38,45.49,1957,41.7773241145913,41.8785913171609,41.7773241145913,41.8785913171609,2125.7622856937,0.0,1.0
2024-06-13,45.4323,45.44,45.369,45.369,4366,41.8254720663585,41.8325607705383,41.7671973943344,41.7671973943344,4742.50288162426,0.0,1.0
2024-06-14,45.2527,45.37,45.17,45.37,5205,41.6601303428904,41.7681180052668,41.5839958187768,41.7681180052668,5653.85421412146,0.0,1.0
2024-06-17,45.27,45.285,45.17,45.28,4384,41.6760569120218,41.6898660760086,41.5839958187768,41.6852630213463,4762.05511521776,0.0,1.0
2024-06-18,45.381,45.39,45.29,45.29,821,41.7782447255238,41.7865302239158,41.6944691306708,41.6944691306708,891.799098903691,0.0,1.0
2024-06-20,45.394,45.4,45.272,45.272,2104,41.7902126676456,41.7957363332403,41.6778981338867,41.6778981338867,2285.43886004064,0.0,1.0
2024-06-21,45.4078,45.4078,45.29,45.29,2881,41.8029170985134,41.8029170985134,41.6944691306708,41.6944691306708,3129.44361016022,0.0,1.0
2024-06-24,45.42,45.44,45.401,45.43,2025,41.8141485518893,41.8325607705383,41.7966569441728,41.8233546612138,2199.62627926916,0.0,1.0
2024-06-25,45.3922,45.44,45.3897,45.3897,5074,41.7885555679672,41.8325607705383,41.7862540406361,41.7862540406361,5511.55740296874,0.0,1.0
2024-06-26,45.306,45.34,45.306,45.34,333,41.70919890559,41.7404996772933,41.70919890559,41.7404996772933,361.716321479816,0.0,1.0
2024-06-27,45.3734,45.3734,45.2801,45.2801,1384,41.7712480824372,41.7712480824372,41.6853550824395,41.6853550824395,1503.3495163005,0.0,1.0
2024-06-28,45.2967,45.36,45.2967,45.36,658,41.7006372239182,41.7589118959423,41.7006372239182,41.7589118959423,714.74276136252,0.0,1.0
2024-07-01,45.05,45.07,45.03,45.07,2086,41.6636286644337,41.6821252809329,41.6451320479345,41.6821252809329,2255.54765661162,0.2065,1.0
2024-07-02,45.1641,45.1641,45.072,45.1,1619,41.7691518615616,41.7691518615616,41.6839749425828,41.7098702056817,1750.59043914392,0.0,1.0
2024-07-03,45.2452,45.2452,45.2083,45.2083,961,41.8441556414659,41.8441556414659,41.8100293840248,41.8100293840248,1039.10896356844,0.0,1.0
2024-07-05,45.4325,45.47,45.34,45.34,2275,42.0173764549808,42.0520576109168,41.931829603672,41.931829603672,2459.90935704287,0.0,1.0
2024-07-08,45.37,45.46,45.31,45.37,2017,41.9595745284208,42.0428093026672,41.9040846789232,41.9595745284208,2180.93941677163,0.0,1.0
2024-07-09,45.3582,45.37,45.3582,45.369,966,41.9486615246863,41.9595745284208,41.9486615246863,41.9586496975959,1044.51535775974,0.0,1.0
2024-07-10,45.425,45.425,45.3902,45.42,376,42.0104402237936,42.0104402237936,41.978256111085,42.0058160696688,406.560843185986,0.0,1.0
2024-07-11,45.5999,45.5999,45.5362,45.5362,1260,42.1721931350791,42.1721931350791,42.1132814115291,42.1132814115291,1362.41133620836,0.0,1.0
2024-07-12,45.6999,45.73,45.6189,45.6376,1316,42.264676217575,42.2925136254063,42.1897649207533,42.20705925718,1422.96295115095,0.0,1.0
2024-07-15,45.6665,45.6665,45.61,45.61,1234,42.2337868680214,42.2337868680214,42.1815339264111,42.1815339264111,1334.29808641358,0.0,1.0
2024-07-16,45.86,45.872,45.7438,45.7438,2332,42.4127416326511,42.4238396025506,42.3052762907908,42.3052762907908,2521.54225082372,0.0,1.0
2024-07-17,45.81,45.82,45.74,45.7501,1532,42.3665000914031,42.3757483996527,42.3017619336559,42.311102724988,1656.51918021524,0.0,1.0
2024-07-18,45.81,45.81,45.7015,45.76,2510,42.3665000914031,42.3665000914031,42.266155946895,42.3202585501551,2714.00988403411,0.0,1.0
2024-07-19,45.7433,45.78,45.67,45.69,1631,42.3048138753783,42.3387551666543,42.2370237759087,42.2555203924079,1763.56578520304,0.0,1.0
2024-07-22,45.809,45.81,45.7675,45.7675,1234,42.3655752605781,42.3665000914031,42.3271947813423,42.3271947813423,1334.29808641358,0.0,1.0
2024-07-23,45.8201,45.8237,45.8201,45.8237,673,42.3758408827352,42.379170273705,42.3758408827352,42.379170273705,727.700658149385,0.0,1.0
2024-07-24,45.6727,45.8694,45.6727,45.84,2021,42.2395208191361,42.4214350424057,42.2395208191361,42.3942450161519,2185.26453212468,0.0,1.0
2024-07-25,45.7161,45.775,45.7161,45.765,752,42.2796584769394,42.3341310125295,42.2796584769394,42.3248827042799,813.121686371972,0.0,1.0
2024-07-26,45.8134,45.85,45.7762,45.781,4276,42.3696445162079,42.4034933244015,42.3352408095195,42.3396799974793,4623.54831240234,0.0,1.0
2024-07-29,45.7362,45.8,45.73,45.73,1688,42.2982475765211,42.3572517831535,42.2925136254063,42.2925136254063,1825.19867898389,0.0,1.0
2024-07-30,45.7513,45.7513,45.7063,45.75,887,42.312212521978,42.312212521978,42.2705951348548,42.3110102419055,959.094329537153,0.0,1.0
2024-07-31,45.9208,45.95,45.8615,45.8615,4548,42.4689713468086,42.4959764068974,42.4141288788885,42.4141288788885,4917.65615640922,0.0,1.0
2024-08-01,45.6421,45.67,45.6421,45.67,665,42.4303134183253,42.4562501246638,42.4303134183253,42.4562501246638,715.33755126332,0.2369,1.0
2024-08-02,45.5349,45.5349,45.4998,45.5079,608,42.3306569695983,42.3306569695983,42.2980269196886,42.3055569312062,654.022904012177,0.0,1.0
2024-08-05,45.3007,45.346,45.3007,45.31,532,42.1129373773233,42.1550496639589,42.1129373773233,42.1215829461028,572.270041010656,0.0,1.0
2024-08-06,45.4435,45.5142,45.414,45.48,2006,42.2456886914858,42.311413606831,42.2182645754649,42.2796202248677,2157.84530501387,0.0,1.0
2024-08-07,45.4909,45.685,45.4874,45.61,1476,42.2897532033297,42.4701945904372,42.2864994946492,42.4004722615703,1587.72665513483,0.0,1.0
2024-08-08,45.6338,45.67,45.59,45.66,2274,42.4225974805974,42.4562501246638,42.3818796405391,42.4469538141482,2446.13171665081,0.0,1.0
2024-08-09,45.6013,45.625,45.5687,45.6038,2430,42.3923844714217,42.4144167273437,42.3620784991409,42.3947085490506,2613.9402249171,0.0,1.0
2024-08-12,45.6174,46.0,45.601,46.0,2632,42.4073515313518,42.763028371678,42.3921055821063,42.763028371678,2831.23072921061,0.0,1.0
2024-08-13,45.8682,45.8682,45.72,45.72,4075,42.6405029990826,42.6405029990826,42.5027316772417,42.5027316772417,4383.45943067373,0.0,1.0
2024-08-14,45.9021,45.9021,45.8063,45.8063,2365,42.6720174917304,42.6720174917304,42.5829588369912,42.5829588369912,2544.02001313948,0.0,1.0
2024-08-15,45.9358,45.9358,45.875,45.882,1600,42.703346058168,42.703346058168,42.6468244902332,42.6533319075941,1721.1129052952,0.0,1.0
2024-08-16,46.0371,46.0371,45.9298,45.9298,425,42.7975176836908,42.7975176836908,42.6977682718586,42.6977682718586,457.170615469039,0.0,1.0
2024-08-19,46.1153,46.1299,46.0389,46.0389,2089,42.8702148319227,42.8837874452754,42.7991910195836,42.7991910195836,2247.12803697605,0.0,1.0
2024-08-20,46.07,46.0984,46.06,46.0984,962,42.8281025452871,42.8545040671513,42.8188062347715,42.8545040671513,1034.81913430874,0.0,1.0
2024-08-21,46.17,46.21,46.1399,46.1399,871,42.9210656504429,42.9582508925052,42.893083755791,42.893083755791,936.930837820077,0.0,1.0
2024-08-22,46.1222,46.14,46.1222,46.14,530,42.8766292861784,42.8931767188961,42.8766292861784,42.8931767188961,570.118649879037,0.0,1.0
2024-08-23,46.323,46.3299,46.28,46.3215,2129,43.0632992013313,43.0697136555871,43.0233250661143,43.061904754754,2290.15585960843,0.0,1.0
2024-08-26,46.2264,46.43,46.22,46.34,3588,42.9734968417508,43.162769723848,42.9675472030208,43.0791029292078,3859.59569012449,0.0,1.0
2024-08-27,46.305,46.32,46.305,46.32,561,43.0465658424032,43.0605103081766,43.0465658424032,43.0605103081766,603.465212419132,0.0,1.0
2024-08-28,46.285,46.285,46.2105,46.26,1193,43.0279732213721,43.0279732213721,42.958715708031,43.0047324450831,1283.30481001074,0.0,1.0
2024-08-29,46.3423,46.3436,46.2901,46.3287,1189,43.0812410806264,43.0824496009934,43.032714339735,43.0685980983252,1279.0020277475,0.0,1.0
2024-08-30,46.3352,46.38,46.309,46.3414,945,43.0746407001603,43.1162881712701,43.0502843666095,43.08040441268,1016.53230968998,0.0,1.0
2024-09-03,46.0063,46.037,45.9613,46.037,3072,42.9681049816517,42.9967775943795,42.9260767219531,42.9967775943795,3289.21542293642,0.2143,1.0
2024-09-04,46.1537,46.1595,46.02,46.02,1581,43.105770881198,43.1111878568925,42.9809002518267,42.9809002518267,1692.78957801513,0.0,1.0
2024-09-05,46.2682,46.28,46.17,46.18,1361,43.2127094530979,43.2237301967522,43.1209944508222,43.1303340640885,1457.23378600796,0.0,1.0
2024-09-06,46.2236,46.39,46.18,46.39,3298,43.1710547779299,43.3264659426823,43.1303340640885,43.3264659426823,3531.19546381651,0.0,1.0
2024-09-09,46.2631,46.2631,46.2299,46.2299,232,43.2079462503321,43.2079462503321,43.1769387342877,43.1769387342877,248.404289753011,0.0,1.0
2024-09-10,46.205,46.205,46.165,46.1812,1591,43.1536830972545,43.1536830972545,43.116324644189,43.1314548176805,1703.49665947,0.0,1.0
2024-09-11,46.2513,46.28,46.11,46.11,3548,43.1969255066778,43.2237301967522,43.064956771224,43.064956771224,3798.87250018828,0.0,1.0
2024-09-12,46.3067,46.355,46.2,46.2,945,43.2486669641734,43.29377729625,43.1490132906213,43.1490132906213,1011.81919748532,0.0,1.0
2024-09-13,46.45,46.465,46.3701,46.3701,1465,43.3825036222805,43.39651304218,43.3078801122822,43.3078801122822,1568.58743313862,0.0,1.0
2024-09-16,46.5253,46.5569,46.445,46.45,2252,43.4528309101762,43.482344088098,43.3778338156473,43.3825036222805,2411.23474363699,0.0,1.0
2024-09-17,46.5306,46.55,46.5306,46.55,413,43.4577809052074,43.4758997549442,43.4577809052074,43.4758997549442,442.202464086179,0.0,1.0
2024-09-18,46.5372,46.68,46.5,46.5,1353,43.4639450499632,43.597314727407,43.4292016886123,43.4292016886123,1448.66812084407,0.0,1.0
2024-09-19,46.6391,46.66,46.6391,46.66,429,43.5591157091475,43.5786355008742,43.5591157091475,43.5786355008742,459.333794413973,0.0,1.0
2024-09-20,46.6483,46.6483,46.56,46.6,4268,43.5677081533526,43.5677081533526,43.4852393682105,43.522597821276,4569.782364939,0.0,1.0
2024-09-23,46.5866,46.61,46.58,46.6051,1259,43.5100827394991,43.5319374345424,43.5039185947433,43.5273610240419,1348.02155516828,0.0,1.0
2024-09-24,46.6111,46.6111,46.5625,46.5625,2111,43.5329647920017,43.5329647920017,43.4875742715271,43.4875742715271,2260.2648951233,0.0,1.0
2024-09-25,46.56,46.6012,46.49,46.49,2281,43.4852393682105,43.523718574868,43.419862075346,43.419862075346,2442.28527985611,0.0,1.0
2024-09-26,46.6209,46.72,46.59,46.59,2057,43.5421176130027,43.6346731804724,43.5132582080096,43.5132582080096,2202.446655267,0.0,1.0
2024-09-27,46.6703,46.6703,46.655,46.655,764,43.5882553025386,43.5882553025386,43.573965694241,43.573965694241,818.021023152156,0.0,1.0
2024-09-30,46.651,46.665,46.63,46.63,1951,43.5702298489345,43.5833053075074,43.5506166610751,43.5506166610751,2088.95159184536,0.0,1.0
2024-10-01,46.438,46.46,46.41,46.44,3922,43.5700430566692,43.5906843622217,43.5437723041478,43.5719195389921,4180.16194666399,0.2128,1.0
2024-10-02,46.3954,46.3954,46.385,46.385,1290,43.5300739831902,43.5300739831902,43.5203162751109,43.5203162751109,1374.91303192161,0.0,1.0
2024-10-03,46.3603,46.3603,46.3418,46.3418,1036,43.4971417184224,43.4971417184224,43.4797842569351,43.4797842569351,1104.1937217603,0.0,1.0
2024-10-04,46.2773,46.33,46.23,46.33,2348,43.4192677020198,43.4687130112296,43.3748888950819,43.4687130112296,2502.55488290848,0.0,1.0
2024-10-07,46.1121,46.17,46.05,46.17,1165,43.2642702621438,43.3185944253933,43.2060054860161,43.3185944253933,1241.68502495246,0.0,1.0
2024-10-08,46.1601,46.1714,46.01,46.09,3702,43.3093058378947,43.3199079630194,43.168475839557,43.2435351324752,3945.68065439829,0.0,1.0
2024-10-09,46.13,46.13,46.11,46.11,744,43.2810647789343,43.2810647789343,43.2622999557047,43.2622999557047,792.973097480368,0.0,1.0
2024-10-10,46.2034,46.26,46.0601,46.1302,7167,43.3499316801867,43.4030361299263,43.215481721747,43.2812524271665,7638.76100758307,0.0,1.0
2024-10-11,46.2057,46.29,46.18,46.18,2139,43.3520896348581,43.4311833647706,43.3279768370081,43.3279768370081,2279.79765525606,0.0,1.0
2024-10-14,46.21,46.22,46.18,46.18,1272,43.3561240718524,43.3655064834672,43.3279768370081,43.3279768370081,1355.72819891805,0.0,1.0
2024-10-15,46.23,46.27,46.2176,46.27,10326,43.3748888950819,43.412418541541,43.3632547046796,43.412418541541,11005.6991997074,0.0,1.0
2024-10-16,46.3439,46.36,46.27,46.27,868,43.4817545633742,43.496860246074,43.412418541541,43.412418541541,925.135280393763,0.0,1.0
2024-10-17,46.2504,46.28,46.1,46.28,2079,43.3940290147761,43.4218009531558,43.2529175440899,43.4218009531558,2215.84821191087,0.0,1.0
2024-10-18,46.395,46.44,46.27,46.27,8497,43.5296986867257,43.5719195389921,43.412418541541,43.412418541541,9056.3070017348,0.0,1.0
2024-10-21,46.18,46.2069,46.13,46.2069,2391,43.3279768370081,43.3532155242518,43.2810647789343,43.3532155242518,2548.38531730586,0.0,1.0
2024-10-22,46.1121,46.1121,46.1121,46.1121,157,43.2642702621438,43.2642702621438,43.2642702621438,43.2642702621438,167.33437675325,0.0,1.0
2024-10-23,45.9622,46.01,45.9101,46.01,3765,43.1236279120384,43.168475839557,43.0747455475255,43.168475839557,4012.82756991074,0.0,1.0
2024-10-24,46.075,46.075,46.02,46.04,605,43.229461515053,43.229461515053,43.1778582511718,43.1966230744013,644.823553730677,0.0,1.0
2024-10-25,46.0071,46.09,46.0071,46.09,927,43.1657549401887,43.2435351324752,43.1657549401887,43.2435351324752,988.018899683203,0.0,1.0
2024-10-28,46.1155,46.136,46.0751,46.13,1475,43.2674602820928,43.2866942259031,43.2295553391692,43.2810647789343,1572.09048223595,0.0,1.0
2024-10-29,46.1088,46.1088,46.0494,46.0494,440,43.2611740663109,43.2611740663109,43.2054425413192,43.2054425413192,468.962584531402,0.0,1.0
2024-10-30,46.0628,46.1575,46.0628,46.15,676,43.218014972883,43.3068664108749,43.218014972883,43.2998296021638,720.497061689153,0.0,1.0
2024-10-31,45.9688,46.0293,45.95,45.95,3575,43.1298203037042,43.1865838939735,43.1121813698684,43.1121813698684,3810.32099931763,0.0,1.0
2024-11-01,45.7096,45.83,45.67,45.83,1417,43.1103048875454,43.223858292267,43.0729567577533,43.223858292267,1502.43667654302,0.2384,1.0
2024-11-04,45.7836,45.93,45.74,45.74,2317,43.180096847258,43.318171751338,43.138976179103,43.138976179103,2456.7013264292,0.0,1.0
2024-11-05,45.8952,45.8952,45.7933,45.82,1608,43.2853506675813,43.2853506675813,43.1892452527879,43.2144269463599,1704.95284112998,0.0,1.0
2024-11-06,45.9461,45.97,45.8775,45.96,1168,43.3333562182485,43.3558971349665,43.2686571853257,43.3464657890594,1238.42345674118,0.0,1.0
2024-11-07,46.1491,46.1491,45.9,45.9,2494,43.5248125401627,43.5248125401627,43.2898777136167,43.2898777136167,2644.37337424015,0.0,1.0
2024-11-08,46.245,46.245,46.2287,46.2287,355,43.6152591474119,43.6152591474119,43.5998860535833,43.5998860535833,376.404389677326,0.0,1.0
2024-11-11,46.2103,46.25,46.2103,46.23,969,43.5825323771142,43.6199748203654,43.5825323771142,43.6011121285512,1027.42493971079,0.0,1.0
2024-11-12,46.0224,46.17,46.0224,46.063,2484,43.4053173875197,43.5445240531086,43.4053173875197,43.4436086519026,2633.77043368586,0.0,1.0
2024-11-13,46.042,46.0894,46.042,46.07,1151,43.4238028254976,43.4685074050973,43.4238028254976,43.4502105940375,1220.39845779888,0.0,1.0
2024-11-14,45.992,46.0761,45.992,46.04,3615,43.3766460959621,43.4559637150409,43.3766460959621,43.4219165563162,3832.96301037616,0.0,1.0
2024-11-15,45.96,45.96,45.8,45.9,3630,43.3464657890594,43.3464657890594,43.1955642545457,43.2898777136167,3848.86742120759,0.0,1.0
2024-11-18,46.035,46.15,45.93,45.93,5365,43.4172008833627,43.5256613612944,43.318171751338,43.318171751338,5688.47760737705,0.0,1.0
2024-11-19,46.14,46.18,45.98,45.98,1204,43.5162300153873,43.5539553990157,43.3653284808736,43.3653284808736,1276.59404273662,0.0,1.0
2024-11-20,46.1113,46.1113,46.05,46.05,1322,43.4891620526339,43.4891620526339,43.4313479022233,43.4313479022233,1401.70874127725,0.0,1.0
2024-11-21,46.1236,46.155,46.01,46.11,3963,43.5007626080996,43.5303770342479,43.3936225185949,43.487935977666,4201.94534166548,0.0,1.0
2024-11-22,46.1002,46.1394,46.02,46.02,1664,43.478693258677,43.5156641346328,43.403053864502,43.403053864502,1764.329308234,0.0,1.0
2024-11-25,46.2852,46.2852,46.255,46.255,1606,43.6531731579585,43.6531731579585,43.624690493319,43.624690493319,1702.83225301911,0.0,1.0
2024-11-26,46.1942,46.2171,46.13,46.2,4133,43.5673479102038,43.5889456923311,43.5067986694802,43.5728180908299,4382.19533108842,0.0,1.0
2024-11-27,46.31,46.31,46.2,46.2,1090,43.6765628958081,43.6765628958081,43.5728180908299,43.5728180908299,1155.72052041771,0.0,1.0
2024-11-29,46.409,46.409,46.31,46.31,2467,43.7699332202884,43.7699332202884,43.6765628958081,43.6765628958081,2615.74543474356,0.0,1.0
2024-12-02,46.21,46.21,45.82,45.82,1717,43.7791759392774,43.7791759392774,43.4096914420621,43.4096914420621,1812.33584912721,0.2088,1.0
2024-12-03,46.1902,46.2,46.1902,46.2,871,43.7604174955726,43.7697019778103,43.7604174955726,43.7697019778103,919.361982871173,0.0,1.0
2024-12-04,46.235,46.34,46.1201,46.25,7706,43.802860842945,43.9023374383492,43.6940050256885,43.8170717851456,8133.87306544806,0.0,1.0
2024-12-05,46.25,46.28,46.24,46.28,2320,43.8170717851456,43.8454936695468,43.8075978236786,43.8454936695468,2448.81722188418,0.0,1.0
2024-12-06,46.3,46.3462,46.2,46.3462,5453,43.8644415924809,43.9082112944587,43.7697019778103,43.9082112944587,5755.77599609243,0.0,1.0
2024-12-09,46.247,46.29,46.17,46.27,2194,43.8142295967055,43.8549676310139,43.7412800934092,43.8360197080797,2315.82111414392,0.0,1.0
2024-12-10,46.24,46.2489,46.22,46.24,2198,43.8075978236786,43.8160296493842,43.7886499007444,43.8075978236786,2320.04321280234,0.0,1.0
2024-12-11,46.27,46.56,46.27,46.56,2099,43.8360197080797,44.1107645906244,43.8360197080797,44.1107645906244,2215.54627100642,0.0,1.0
2024-12-12,46.1735,46.26,46.1688,46.225,4616,43.7445959799226,43.8265457466127,43.7401432180331,43.793386881478,4872.30185181784,0.0,1.0
2024-12-13,46.045,46.116,46.04,46.116,844,43.6228555750709,43.690120701487,43.6181185943374,43.690120701487,890.862816926832,0.0,1.0
2024-12-16,46.096,46.1214,46.06,46.06,2080,43.6711727785529,43.6952366406793,43.6370665172715,43.6370665172715,2195.49130237892,0.0,1.0
2024-12-17,45.7882,45.79,45.74,45.74,702,43.6238977108323,43.6256126289964,43.5779760133281,43.5779760133281,736.828162698045,0.2579,1.0
2024-12-18,45.3408,45.758,45.33,45.74,1876,43.1976452738327,43.5951251949687,43.1873557648483,43.5779760133281,1969.07355159762,0.0,1.0
2024-12-19,45.2622,45.61,45.26,45.61,7933,43.1227605140022,43.4541208125906,43.1206645029128,43.4541208125906,8326.57808359485,0.0,1.0
2024-12-20,45.4879,45.53,45.24,45.25,3571,43.3377921971287,43.3779022275214,43.1016098566455,43.1111371797791,3748.16719230017,0.0,1.0
2024-12-23,45.3993,45.426,45.3993,45.426,1335,43.2533801141645,43.2788180669314,43.2533801141645,43.2788180669314,1401.23304444714,0.0,1.0
2024-12-24,45.4922,45.4922,45.39,45.39,262,43.3418889460762,43.3418889460762,43.2445197036502,43.2445197036502,274.998545052546,0.0,1.0
2024-12-26,45.525,45.525,45.42,45.46,4721,43.3731385659546,43.3731385659546,43.2731016730512,43.3112109655858,4955.22187478271,0.0,1.0
2024-12-27,45.47,45.5201,45.45,45.52,2054,43.3207382887195,43.3684701776191,43.3016836424522,43.3683749043877,2155.90462419057,0.0,1.0
2024-12-30,45.5529,45.57,45.47,45.47,1498,43.3997197974975,43.416011520056,43.3207382887195,43.3207382887195,1572.31992552944,0.0,1.0
2024-12-31,45.495,45.6,45.46,45.6,1648,43.3445565965536,43.444593489457,43.3112109655858,43.444593489457,1729.76184063587,0.0,1.0
2025-01-02,45.575,45.63,45.56,45.63,1404,43.4207751816228,43.4731754588579,43.4064841969223,43.4731754588579,1473.65632539609,0.0,1.0
2025-01-03,45.7168,45.72,45.67,45.68,2744,43.555872623658,43.5589213670608,43.5112847513925,43.5208120745262,2880.13743368011,0.0,1.0
2025-01-06,45.7496,45.755,45.745,45.755,880,43.5871222435364,43.5922669980286,43.5827396748949,43.5922669980286,923.659235290996,0.0,1.0
2025-01-07,45.625,45.7,45.625,45.7,4825,43.4684117972911,43.5398667207935,43.4684117972911,43.5398667207935,5064.38160258984,0.0,1.0
2025-01-08,45.6404,45.6427,45.57,45.57,2022,43.4830838749169,43.4852751592377,43.416011520056,43.416011520056,2122.31701563454,0.0,1.0
2025-01-10,45.563,45.61,45.42,45.42,8183,43.4093423938624,43.4541208125906,43.2731016730512,43.2731016730512,8588.98127543889,0.0,1.0
2025-01-13,45.4344,45.438,45.37,45.4188,1803,43.2868210183637,43.2902508546918,43.2254650573829,43.2719583942752,1892.45181957916,0.0,1.0
2025-01-14,45.4488,45.51,45.3,45.3,3534,43.3005403636761,43.3588475812541,43.1587737954474,43.1587737954474,3709.33151990725,0.0,1.0
2025-01-15,45.8303,45.8303,45.65,45.65,933,43.664007741225,43.664007741225,43.4922301051252,43.4922301051252,979.288711961931,0.0,1.0
2025-01-16,45.8341,45.85,45.8341,45.84,813,43.6676281240158,43.6827765677983,43.6676281240158,43.6732492446646,853.335179876795,0.0,1.0
2025-01-17,45.9189,45.9289,45.9005,45.9005,1194,43.7484198241891,43.7579471473228,43.7308895496232,43.7308895496232,1253.2376442471,0.0,1.0
2025-01-21,46.045,46.05,46.02,46.04,1653,43.8685593689045,43.8733230304713,43.8447410610704,43.8637957073377,1735.00990447275,0.0,1.0
2025-01-22,45.9699,45.97,45.9699,45.97,304,43.7970091721708,43.7971044454021,43.7970091721708,43.7971044454021,319.082281282344,0.0,1.0
2025-01-23,46.0143,46.0143,45.94,45.94,2286,43.8393104868842,43.8393104868842,43.7685224760012,43.7685224760012,2399.41478622184,0.0,1.0
2025-01-24,46.0691,46.0886,46.0691,46.08,907,43.8915202176566,43.9100984977672,43.8915202176566,43.9019049998723,951.998780010152,0.0,1.0
2025-01-27,46.13,46.14,46.0,46.0,923,43.9495416155406,43.9590689386742,43.8256864148031,43.8256864148031,968.792584288169,0.0,1.0
2025-01-28,46.1017,46.1017,45.98,45.98,1275,43.9225792910723,43.9225792910723,43.8066317685358,43.8066317685358,1338.25627840457,0.0,1.0
2025-01-29,46.1211,46.15,46.04,46.14,1416,43.9410622979516,43.9685962618079,43.8637957073377,43.9590689386742,1486.2516786046,0.0,1.0
2025-01-30,46.1929,46.1929,46.15,46.18,1469,44.0094684780512,44.0094684780512,43.9685962618079,43.9971782312088,1541.88115527554,0.0,1.0
2025-01-31,46.1272,46.2908,46.1272,46.19,1997,43.9468739650631,44.1027409715297,43.9468739650631,44.0067055543425,2096.07669645014,0.0,1.0
2025-02-03,45.8737,45.89,45.65,45.65,2554,43.9066686614391,43.9222697291355,43.6925607569195,43.6925607569195,2668.41993191109,0.2113,1.0
2025-02-04,45.9826,45.9826,45.77,45.77,4326,44.0108991075821,44.0108991075821,43.8074152430275,43.8074152430275,4519.80603972097,0.0,1.0
2025-02-05,46.1252,46.13,46.0,46.0,1614,44.1473845219071,44.1519787013515,44.0275530080678,44.0275530080678,1686.30766253113,0.0,1.0
2025-02-06,46.0694,46.1095,46.055,46.1095,2930,44.0939771858669,44.1323577266413,44.080194647534,44.1323577266413,3061.26483966307,0.0,1.0
2025-02-07,45.93,46.0,45.895,46.0,1895,43.9605545578381,44.0275530080678,43.9270553327233,44.0275530080678,1979.89654305854,0.0,1.0
2025-02-10,46.0381,46.17,46.03,46.17,3389,44.0640193074071,44.1902635300541,44.0562666295948,44.1902635300541,3540.82817120073,0.0,1.0
2025-02-11,45.9808,46.0097,45.9808,46.0097,2224,44.0091762902905,44.0368370790282,44.0091762902905,44.0368370790282,2323.63583734153,0.0,1.0
2025-02-12,45.8744,45.89,45.845,45.86,2534,43.9073386459414,43.9222697291355,43.879199296845,43.8935561076085,2647.5239261796,0.0,1.0
2025-02-13,46.0693,46.07,45.99,45.99,706,44.0938814737952,44.0945514582975,44.0179818008921,44.0179818008921,737.629002321545,0.0,1.0
2025-02-14,46.1299,46.185,46.1299,46.18,1591,44.1518829892797,44.2046203408176,44.1518829892797,44.1998347372298,1662.27725593991,0.0,1.0
2025-02-18,46.071,46.1299,46.07,46.1094,1662,44.095508579015,44.1518829892797,44.0945514582975,44.1322620145696,1736.4580762867,0.0,1.0
2025-02-19,46.0848,46.0848,45.99,46.04,1096,44.1087168449175,44.1087168449175,44.0179818008921,44.0658378367705,1145.10111408557,0.0,1.0
2025-02-20,46.119,46.119,46.0742,46.0742,713,44.1414503734582,44.1414503734582,44.0985713653112,44.0985713653112,744.942604327567,0.0,1.0
2025-02-21,46.075,46.145,46.075,46.11,976,44.0993370618853,44.166335512115,44.0993370618853,44.1328362870001,1019.72507969664,0.0,1.0
2025-02-24,46.1263,46.1472,46.0515,46.0515,1613,44.1484373546965,44.1684411776936,44.0768447250225,44.0768447250225,1685.26286224455,0.0,1.0
2025-02-25,46.2301,46.2301,46.1679,46.23,1697,44.2477864851799,44.2477864851799,44.1882535765472,44.2476907731081,1773.0260863168,0.0,1.0
2025-02-26,46.2613,46.32,46.251,46.2642,1121,44.277648651568,44.3338316376891,44.267790308177,44.2804243016489,1171.22112124993,0.0,1.0
2025-02-27,46.181,46.32,46.181,46.32,1058,44.2007918579474,44.3338316376891,44.2007918579474,44.3338316376891,1105.39870319574,0.0,1.0
2025-02-28,46.3269,46.3269,46.25,46.25,1018,44.3404357706403,44.3404357706403,44.2668331874595,44.2668331874595,1063.60669173277,0.0,1.0
2025-03-03,45.9837,45.9837,45.97,45.97,533,44.2286440708286,44.2286440708286,44.2154669575521,44.2154669575521,554.150203220119,0.2264,1.0
2025-03-04,45.8861,45.89,45.8715,45.8731,1633,44.1347691616474,44.1385203106823,44.1207263985937,44.1222653315311,1697.79977834607,0.0,1.0
2025-03-05,46.0115,46.0115,45.9301,46.0,2148,44.2553830306158,44.2553830306158,44.1770898174258,44.2443219501283,2233.2357157914,0.0,1.0
2025-03-06,45.8608,45.94,45.83,45.9287,1308,44.1104347845748,44.1866119649759,44.08081032553,44.1757432511056,1359.90331296795,0.0,1.0
2025-03-07,45.9545,45.9545,45.89,45.95,1117,44.2005585447211,44.2005585447211,44.1385203106823,44.1962302958347,1161.32415946881,0.0,1.0
2025-03-10,45.819,45.98,45.819,45.9,3745,44.0702301615854,44.2250852884108,44.0702301615854,44.148138641541,3893.6069625879,0.0,1.0
2025-03-11,45.6745,45.87,45.6745,45.79,6638,43.9312452806768,44.1192836489649,43.9312452806768,44.0423370020951,6901.40534516915,0.0,1.0
2025-03-12,45.7001,45.7113,45.69,45.711,2130,43.9558682076752,43.9666407382369,43.9461536935078,43.9663521883112,2214.52145001661,0.0,1.0
2025-03-13,45.51,45.655,45.3701,45.655,1818,43.7730237380508,43.9124895355023,43.6384632893373,43.9124895355023,1890.14084325362,0.0,1.0
2025-03-14,45.6749,45.691,45.67,45.691,1074,43.9316300139112,43.9471155265937,43.9269170317904,43.9471155265937,1116.6178578957,0.0,1.0
2025-03-17,45.7742,45.79,45.7113,45.7113,937,44.0271400393383,44.0423370020951,43.9666407382369,43.9666407382369,974.181501720924,0.0,1.0
2025-03-18,45.7329,45.7344,45.7005,45.7005,1235,43.9874163328918,43.9888590825206,43.9562529409095,43.9562529409095,1284.00656843686,0.0,1.0
2025-03-19,45.985,45.985,45.68,45.75,4013,44.2298944538402,44.2298944538402,43.9365353626491,44.0038636786602,4172.24158634586,0.0,1.0
2025-03-20,45.9286,46.0003,45.9286,46.0003,595,44.175647067797,44.244610500054,44.175647067797,44.244610500054,618.610451999946,0.0,1.0
2025-03-21,45.915,45.94,45.8401,45.8696,1239,44.1625661378291,44.1866119649759,44.0905248396973,44.1188989157305,1288.16529416459,0.0,1.0
2025-03-24,46.0167,46.0167,46.0,46.01,735,44.2603845626623,44.2603845626623,44.2443219501283,44.253940280987,764.165852470523,0.0,1.0
2025-03-25,45.995,46.0799,45.965,46.0107,2115,44.2395127846989,44.3211724136895,44.2106577921227,44.2546135641471,2198.92622853762,0.0,1.0
2025-03-26,45.8476,45.9328,45.82,45.9328,6260,44.0977385878413,44.1796867667576,44.0711919946712,44.1796867667576,6508.4057638986,0.0,1.0
2025-03-27,45.7783,45.825,45.7783,45.825,276,44.0310835549904,44.0760011601006,44.0310835549904,44.0760011601006,286.95207521342,0.0,1.0
2025-03-28,45.7006,45.7006,45.68,45.68,274,43.9563491242181,43.9563491242181,43.9365353626491,43.9365353626491,284.872712349555,0.0,1.0
2025-03-31,45.7402,45.7402,45.635,45.6409,645,43.9944377144186,43.9944377144186,43.8932528737849,43.8989276889915,670.594523596581,0.0,1.0
2025-04-01,45.625,45.625,45.5,45.5,1102,44.0902362897715,44.0902362897715,43.9694411218543,43.9694411218543,1140.36018472562,0.2148,1.0
2025-04-02,45.7076,45.73,45.64,45.64,670,44.1700577367312,44.191704230822,44.1047317099216,44.1047317099216,693.322435359495,0.0,1.0
2025-04-03,45.2959,45.385,45.2,45.37,3621,43.7722067716792,43.8583095673705,43.6795327188531,43.8438141472205,3747.04557975632,0.0,1.0
2025-04-04,44.7263,44.86,44.572,44.572,2802,43.2217673505141,43.3509698621184,43.0726577952372,43.0726577952372,2899.53651324971,0.0,1.0
2025-04-07,44.5567,44.5567,43.9,44.3746,2408,43.0578724666841,43.0578724666841,42.4232629725144,42.8818980660624,2491.82152887413,0.0,1.0
2025-04-08,44.0982,44.7982,44.0525,44.7982,2291,42.6147957907639,43.2912487311001,42.5706330773734,43.2912487311001,2370.74880508747,0.0,1.0
2025-04-09,45.1764,45.1764,43.55,43.8,6229,43.6567265911503,43.6567265911503,42.0850365023463,42.3266268381807,6445.82902963329,0.0,1.0
2025-04-10,44.5077,44.68,44.2,44.68,1371,43.0105207608606,43.1770248203176,42.7131713755156,43.1770248203176,1418.72396847443,0.0,1.0
2025-04-11,44.638,44.638,44.37,44.4015,1478,43.1364376438975,43.1364376438975,42.877452803883,42.9078931861981,1529.44859621094,0.0,1.0
2025-04-14,44.8616,44.92,44.8616,44.92,1121,43.3525160402677,43.4089515427186,43.3525160402677,43.4089515427186,1160.02156722089,0.0,1.0
2025-04-15,44.9583,45.0298,44.9583,45.0063,1288,43.4459631821684,43.5150580182171,43.4459631821684,43.4923485266486,1332.83477125826,0.0,1.0
2025-04-16,45.015,45.045,44.96,45.045,1935,43.5007558703357,43.5297467106358,43.4476059964521,43.5297467106358,2002.35658570242,0.0,1.0
2025-04-17,45.1843,45.1843,45.1385,45.1385,550,43.6643608457627,43.6643608457627,43.6201014962379,43.6201014962379,569.145282757795,0.0,1.0
2025-04-21,44.9874,44.9925,44.98,44.9925,1395,43.4740842972596,43.4790127401106,43.4669332233189,43.4790127401106,1443.55939899477,0.0,1.0
2025-04-22,45.1509,45.1509,45.11,45.11,803,43.6320843768952,43.6320843768952,43.5925601979527,43.5925601979527,830.952112826381,0.0,1.0
2025-04-23,45.3545,45.61,45.3545,45.58,2617,43.8288355463987,44.0757408696215,43.8288355463987,44.0467500293213,2708.09673632209,0.0,1.0
2025-04-24,45.7016,45.726,45.44,45.4791,13808,44.1642595686712,44.1878387854486,43.9114594412541,43.9492441697786,14288.6510260357,0.0,1.0
2025-04-25,45.7419,45.78,45.57,45.57,1868,44.2032039308077,44.2400222979888,44.037086415888,44.037086415888,1933.02434216647,0.0,1.0
2025-04-28,45.7292,45.73,45.6001,45.73,1179,44.1909311417473,44.191704230822,44.0661738923224,44.191704230822,1220.04052431171,0.0,1.0
2025-04-29,45.8141,45.8141,45.62,45.62,1402,44.2729752197966,44.2729752197966,44.0854044830548,44.0854044830548,1450.80306622987,0.0,1.0
2025-04-30,45.5906,45.6081,45.5288,45.55,1895,44.0569934595607,44.0739047830691,43.9972723285425,44.0177591890212,1960.96420150186,0.0,1.0
2025-05-01,45.3682,45.455,45.3682,45.38,1543,44.0770937755021,44.1614235866852,44.0770937755021,44.0885579664233,1588.19755577686,0.2432,1.0
2025-05-02,45.4891,45.51,45.4801,45.505,2415,44.1945531553642,44.2148583748772,44.1858092809328,44.2100006668597,2485.74017965076,0.0,1.0
2025-05-05,45.4598,45.4999,45.44,45.44,1543,44.1660869863819,44.2050458046819,44.1468504626328,44.1468504626328,1588.19755577686,0.0,1.0
2025-05-06,45.4378,45.5499,45.435,45.45,1638,44.1447130711051,44.2536228848565,44.1419927546153,44.1565658786677,1685.98029576312,0.0,1.0
2025-05-07,45.4958,45.4958,45.4384,45.4384,1143,44.2010624841076,44.2010624841076,44.1452959960672,44.1452959960672,1176.48075583471,0.0,1.0
2025-05-08,45.4907,45.58,45.4575,45.579,3060,44.1961076219298,44.2828662871215,44.1638524406939,44.281894745518,3149.63351955748,0.0,1.0
2025-05-09,45.52,45.52,45.48,45.51,3771,44.2245737909121,44.2245737909121,44.1857121267724,44.2148583748772,3881.46013145466,0.0,1.0
2025-05-12,45.8729,45.8729,45.75,45.75,1950,44.5674308227841,44.5674308227841,44.448028359715,44.448028359715,2007.119399718,0.0,1.0
2025-05-13,45.955,45.98,45.8345,45.93,4428,44.6471943884307,44.671482928518,44.53012362521,44.6229058483434,4557.70497535965,0.0,1.0
2025-05-14,45.865,45.9299,45.82,45.88,1908,44.5597556441165,44.6228086941831,44.5160362719594,44.5743287681689,1963.88913572408,0.0,1.0
2025-05-15,45.8874,45.8874,45.775,45.7806,852,44.5815181760347,44.5815181760347,44.4723168998023,44.4777575327818,876.956783876789,0.0,1.0
2025-05-16,45.9564,45.9564,45.91,45.9493,1553,44.6485545466756,44.6485545466756,44.6034750162736,44.6416566012908,1598.49047577541,0.0,1.0
2025-05-19,45.9401,45.9401,45.838,45.838,1297,44.6327184185387,44.6327184185387,44.5335240208222,44.5335240208222,1334.99172381244,0.0,1.0
2025-05-20,45.93,45.94,45.87,45.87,1804,44.6229058483434,44.6326212643783,44.5646133521339,44.5646133521339,1856.84276773912,0.0,1.0
2025-05-21,45.6745,45.92,45.6745,45.84,1186,44.3746769686514,44.6131904323085,44.3746769686514,44.5354671040292,1220.74031182849,0.0,1.0
2025-05-22,45.7151,45.7151,45.65,45.65,326,44.4141215577532,44.4141215577532,44.3508741993659,44.3508741993659,335.549191952856,0.0,1.0
2025-05-23,45.6124,45.74,45.6124,45.6484,32346,44.3143442350746,44.4383129436801,44.3143442350746,44.3493197328003,33293.4790273224,0.0,1.0
2025-05-27,46.08,46.08,45.9,45.9,3006,44.7686370888671,44.7686370888671,44.5937596002387,44.5937596002387,3094.05175156529,0.0,1.0
2025-05-28,45.9492,45.96,45.9,45.9001,3041,44.6415594471304,44.6520520964481,44.5937596002387,44.593856754399,3130.07697156023,0.0,1.0
2025-05-29,45.9891,46.03,45.9891,46.03,501,44.6803239571097,44.7200600086925,44.6803239571097,44.7200600086925,515.675291927549,0.0,1.0
2025-05-30,46.0621,46.0621,45.9801,46.0176,2161,44.7512464941646,44.7512464941646,44.6715800826783,44.7080128928092,2224.30001168749,0.0,1.0
2025-06-02,45.8314,45.8314,45.8314,45.8314,220,44.7318156620948,44.7318156620948,44.7318156620948,44.7318156620948,225.407975302557,0.2107,1.0
2025-06-03,45.9302,45.9302,45.87,45.92,2285,44.8282452581231,44.8282452581231,44.7694895730937,44.8182899759421,2341.16919802884,0.0,1.0
2025-06-04,46.03,46.07,45.97,45.97,3144,44.9256508622085,44.9646911844872,44.8670903787904,44.8670903787904,3221.28488341473,0.0,1.0
2025-06-05,45.96,46.13,45.96,46.05,2093,44.8573302982208,45.0232516679052,44.8573302982208,44.9451710233478,2144.44951049205,0.0,1.0
2025-06-06,45.9499,46.0,45.94,45.97,1636,44.8474726168454,44.8963706204995,44.8378101370814,44.8670903787904,1676.21567088629,0.0,1.0
2025-06-09,46.03,46.03,45.98,45.98,1683,44.9256508622085,44.9256508622085,44.8768504593601,44.8768504593601,1724.37101106456,0.0,1.0
2025-06-10,46.0767,46.23,45.98,45.98,2486,44.9712304384689,45.1208524736019,44.8768504593601,44.8768504593601,2547.11012091889,0.0,1.0
2025-06-11,46.09,46.19,46.09,46.145,2164,44.9842113456265,45.0818121513233,44.9842113456265,45.0378917887597,2217.19481161243,0.0,1.0
2025-06-12,46.098,46.22,46.07,46.14,1904,44.9920194100823,45.1110923930323,44.9646911844872,45.0330117484749,1950.80356807304,0.0,1.0
2025-06-13,46.012,46.055,46.012,46.055,1214,44.9080827171831,44.9500510636327,44.9080827171831,44.9500510636327,1243.84219098775,0.0,1.0
2025-06-16,46.085,46.1,46.04,46.0882,2069,44.9793313053417,44.9939714261962,44.9354109427781,44.982454531124,2119.85954954996,0.0,1.0
2025-06-17,46.0419,46.08,46.02,46.08,1121,44.9372653580864,44.9744512650568,44.9158907816388,44.9744512650568,1148.55609233712,0.0,1.0
2025-06-18,46.09,46.23,46.05,46.05,6838,44.9842113456265,45.1208524736019,44.9451710233478,44.9451710233478,7006.08970508585,0.0,1.0
2025-06-20,46.219,46.32,46.16,46.16,2832,45.1101163849753,45.208693198729,45.0525319096142,45.0525319096142,2901.61539116747,0.0,1.0
2025-06-23,46.2895,46.2895,46.24,46.265,959,45.1789249529915,45.1789249529915,45.1306125541716,45.1550127555958,982.573855977966,0.0,1.0
2025-06-24,46.4203,46.4203,46.35,46.35,1307,45.3065868068428,45.3065868068428,45.237973440438,45.237973440438,1339.12828963838,0.0,1.0
2025-06-25,46.4034,46.4034,46.4034,46.4034,985,45.2900922706801,45.2900922706801,45.2900922706801,45.2900922706801,1009.2129803319,0.0,1.0
2025-06-26,46.5231,46.5231,46.5231,46.5231,130,45.4069204350991,45.4069204350991,45.4069204350991,45.4069204350991,133.195621769693,0.0,1.0
2025-06-27,46.4951,46.5201,46.4951,46.5201,286,45.379592209504,45.4039924109282,45.379592209504,45.4039924109282,293.030367893325,0.0,1.0
2025-06-30,46.635,46.635,46.57,46.5995,1065,45.5161357366737,45.5161357366737,45.4526952129709,45.4814874506514,1091.17951680556,0.0,1.0
2025-07-01,46.3751,46.39,46.37,46.3897,1143,45.48129224904,45.49590507477,45.4762905435888,45.4956108568023,1165.46247212487,0.2242,1.0
2025-07-02,46.53,46.62,46.37,46.37,19016,45.6332067930383,45.7214721833537,45.4762905435888,45.4762905435888,19389.7063603907,0.0,1.0
2025-07-03,46.455,46.46,46.44,46.44,2852,45.5596523011089,45.5645559339042,45.544941402723,45.544941402723,2908.04809317597,0.0,1.0
2025-07-07,46.275,46.565,46.275,46.45,2964,45.3831215204782,45.6675322226054,45.3831215204782,45.5547486683136,3022.24914031332,0.0,1.0
2025-07-08,46.2,46.2498,46.2,46.2498,782,45.3095670285487,45.3584072111899,45.3095670285487,45.3584072111899,797.368025548251,0.0,1.0
2025-07-09,46.31,46.31,46.28,46.28,301,45.4174469500452,45.4174469500452,45.3880251532735,45.3880251532735,306.915314181616,0.0,1.0
2025-07-10,46.2996,46.33,46.2996,46.3,1363,45.407247393831,45.4370614812264,45.407247393831,45.4076396844546,1389.78595757323,0.0,1.0
2025-07-11,46.215,46.3399,46.2,46.23,2944,45.3242779269346,45.4467706741611,45.3095670285487,45.3389888253205,3001.85609618165,0.0,1.0
2025-07-14,46.32,46.32,46.205,46.23,1105,45.4272542156358,45.4272542156358,45.314470661344,45.3389888253205,1126.7156882747,0.0,1.0
2025-07-15,46.13,46.2394,46.13,46.2394,1620,45.2409161694145,45.3482076549756,45.2409161694145,45.3482076549756,1651.83657466518,0.0,1.0
2025-07-16,46.205,46.21,46.1112,46.19,1583,45.314470661344,45.3193742941393,45.2224785101042,45.2997597629581,1614.10944302159,0.0,1.0
2025-07-17,46.25,46.39,46.23,46.23,2358,45.3586033565017,45.49590507477,45.3389888253205,45.3389888253205,2404.33990312375,0.0,1.0
2025-07-18,46.32,46.32,46.32,46.32,242,45.4272542156358,45.4272542156358,45.4272542156358,45.4272542156358,246.755833993193,0.0,1.0
2025-07-21,46.4107,46.57,46.4107,46.45,814,45.5162061145425,45.6724358554007,45.5162061145425,45.5547486683136,829.996896158922,0.0,1.0
2025-07-22,46.4495,46.49,46.4495,46.468,1117,45.554258305034,45.5939777306759,45.554258305034,45.5724017463766,1138.9515147537,0.0,1.0
2025-07-23,46.475,46.4806,46.4375,46.4375,3262,45.5792668322901,45.5847589010208,45.5424895863253,45.5424895863253,3326.10549787518,0.0,1.0
2025-07-24,46.445,46.5,46.43,46.47,1029,45.5498450355183,45.6037849962665,45.5351341371324,45.5743631994948,1049.22212057436,0.0,1.0
2025-07-25,46.46,46.46,46.46,46.46,52,45.5645559339042,45.5645559339042,45.5645559339042,45.5645559339042,53.0219147423389,0.0,1.0
2025-07-28,46.45,46.56,46.42,46.47,1716,45.5547486683136,45.6626285898101,45.5253268715418,45.5743631994948,1749.72318649718,0.0,1.0
2025-07-29,46.62,46.62,46.48,46.48,772,45.7214721833537,45.7214721833537,45.5841704650854,45.5841704650854,787.171503482416,0.0,1.0
2025-07-30,46.3947,46.54,46.37,46.42,3859,45.5005144895976,45.6430140586289,45.4762905435888,45.5253268715418,3934.8378652055,0.0,1.0
2025-07-31,46.4165,46.53,46.39,46.39,3031,45.5218943285851,45.6332067930383,45.49590507477,45.49590507477,3090.56583815441,0.0,1.0
2025-08-01,46.245,46.2912,46.14,46.18,6426,45.5933892947405,45.6389383181034,45.4898687870976,45.5293051709615,6517.83898053573,0.2444,1.0
2025-08-04,46.3299,46.33,46.2921,46.3,2936,45.6770930194918,45.6771916104515,45.6398256367403,45.6476143225535,2977.96066711063,0.0,1.0
2025-08-05,46.345,46.35,46.29,46.34,1940,45.6919802544004,45.6969098023834,45.6377552265875,45.6870507064175,1967.726053881,0.0,1.0
2025-08-06,46.38,46.38,46.32,46.32,1289,45.7264870902814,45.7264870902814,45.6673325144855,45.6673325144855,1307.42210487248,0.0,1.0
2025-08-07,46.3509,46.38,46.35,46.35,1134,45.6977971210204,45.7264870902814,45.6969098023834,45.6969098023834,1150.20687891807,0.0,1.0
2025-08-08,46.335,46.36,46.335,46.3373,2952,45.6821211584344,45.7067688983494,45.6821211584344,45.6843887505066,2994.18933559625,0.0,1.0
2025-08-11,46.351,46.455,46.3415,46.3658,1844,45.69789571198,45.8004303100264,45.6885295708123,45.7124871740097,1870.3540429673,0.0,1.0
2025-08-12,46.4137,46.43,46.3741,46.3741,6342,45.7597122436868,45.7757825701114,45.7206702236615,45.7206702236615,6432.63847098625,0.0,1.0
2025-08-13,46.5385,46.5385,46.4907,46.5233,2063,45.8827537613424,45.8827537613424,45.835627282625,45.8677679354741,2092.48394286418,0.0,1.0
2025-08-14,46.4448,46.47,46.4141,46.47,1341,45.7903740321411,45.8152189539754,45.7601066075255,45.8152189539754,1360.16527745073,0.0,1.0
2025-08-15,46.425,46.55,46.415,46.45,4912,45.7708530221284,45.8940917217033,45.7609939261624,45.7955007620434,4982.20122508427,0.0,1.0
2025-08-18,46.475,46.52,46.43,46.43,140644,45.8201485019584,45.8645144338053,45.7757825701114,45.7757825701114,142654.05315569,0.0,1.0
2025-08-19,46.48,46.53,46.4488,46.46,3734,45.8250780499414,45.8743735297713,45.7943176705275,45.8053598580094,3787.36550783075,0.0,1.0
2025-08-20,46.4268,46.51,46.4268,46.44,703,45.7726276594023,45.8546553378393,45.7726276594023,45.7856416660774,713.047121586775,0.0,1.0
2025-08-21,46.38,46.3852,46.365,46.3852,1175,45.7264870902814,45.7316138201837,45.7116984463324,45.7316138201837,1191.79284191246,0.0,1.0
2025-08-22,46.72,46.72,46.635,46.635,748,46.0616963531252,46.0616963531252,45.9778940374143,45.9778940374143,758.690251702572,0.0,1.0
2025-08-25,46.6624,46.71,46.6444,46.6893,1496,46.0049079603611,46.0518372571592,45.9871615876223,46.0314289285096,1517.38050340514,0.0,1.0
2025-08-26,46.72,46.72,46.6673,46.69,1179,46.0616963531252,46.0616963531252,46.0097389173844,46.0321190652272,1195.85000903387,0.0,1.0
2025-08-27,46.78,46.78,46.73,46.73,3751,46.1208509289212,46.1208509289212,46.0715554490912,46.0715554490912,3804.60846809672,0.0,1.0
2025-08-28,46.79,46.84,46.76,46.76,1904,46.1307100248872,46.1800055047172,46.1011327369892,46.1011327369892,1931.21154978836,0.0,1.0
2025-08-29,46.755,46.8,46.73,46.76,1736,46.0962031890062,46.1405691208532,46.0715554490912,46.1011327369892,1760.81053068939,0.0,1.0
2025-09-02,46.62,46.62,46.3901,46.43,3056,46.1560479015198,46.1560479015198,45.9284358163083,45.967938740188,3086.71834954285,0.1957,1.0
2025-09-03,46.5506,46.5506,46.5238,46.5238,1205,46.0873385552228,46.0873385552228,46.0608052629929,46.0608052629929,1217.11243821961,0.0,1.0
2025-09-04,46.6636,46.6636,46.61,46.61,1353,46.1992140038044,46.1992140038044,46.1461474193444,46.1461474193444,1366.60010698019,0.0,1.0
2025-09-05,46.745,46.8,46.727,46.8,2287,46.2798039287118,46.3342565806762,46.2619830607961,46.3342565806762,2309.98850307739,0.0,1.0
2025-09-08,46.745,46.8,46.745,46.8,1378,46.2798039287118,46.3342565806762,46.2798039287118,46.3342565806762,1391.85140237894,0.0,1.0
2025-09-09,46.685,46.7127,46.685,46.6918,1075,46.2204010356596,46.2478253712854,46.2204010356596,46.2271333635389,1085.80570214613,0.0,1.0
2025-09-10,46.755,46.87,46.71,46.71,1316,46.2897044108871,46.4035599559037,46.245152241098,46.245152241098,1329.22818979005,0.0,1.0
2025-09-11,46.8455,46.8455,46.7824,46.7824,915,46.3793037745741,46.3793037745741,46.3168317320476,46.3168317320476,924.197411594146,0.0,1.0
2025-09-12,46.825,46.85,46.81,46.84,82927,46.3590077861146,46.383758991553,46.3441570628516,46.3738585093777,83760.5669412763,0.0,1.0
2025-09-15,46.9019,46.9396,46.71,46.89,7713,46.4351424940431,46.4724673118442,46.245152241098,46.4233609202545,7790.52965642148,0.0,1.0
2025-09-16,46.9151,46.9151,46.8973,46.8973,784,46.4482111305146,46.4482111305146,46.4305882722425,46.4305882722425,791.880623704711,0.0,1.0
2025-09-17,46.8539,46.916,46.8539,46.915,1506,46.3876201796014,46.4491021739104,46.3876201796014,46.4481121256929,1521.13803482053,0.0,1.0
2025-09-18,46.945,46.96,46.92,46.92,702,46.4778135722189,46.492664295482,46.4530623667805,46.4530623667805,709.056374796821,0.0,1.0
2025-09-19,46.9421,47.0,46.8,47.0,2084,46.4749424323881,46.5322662241834,46.3342565806762,46.5322662241834,2104.94798443956,0.0,1.0
2025-09-22,46.99,46.99,46.94,46.98,4697,46.522365742008,46.522365742008,46.4728633311313,46.5124652598327,4744.21337951662,0.0,1.0
2025-09-23,46.965,47.0195,46.84,46.97,2549,46.4976145365697,46.5515721644254,46.3738585093777,46.5025647776573,2574.62207885626,0.0,1.0
2025-09-24,46.8952,46.955,46.87,46.955,2073,46.4285091709857,46.4877140543943,46.4035599559037,46.4877140543943,2093.83741446411,0.0,1.0
2025-09-25,46.81,46.8118,46.76,46.8118,1933,46.3441570628516,46.3459391496432,46.2946546519748,46.3459391496432,1952.43016023113,0.0,1.0
2025-09-26,46.855,46.91,46.83,46.83,1878,46.3887092326407,46.4431618846052,46.3639580272023,46.3639580272023,1896.87731035389,0.0,1.0
2025-09-29,46.9454,46.9454,46.9,46.9,998,46.478209591506,46.478209591506,46.4332614024298,46.4332614024298,1008.03171231799,0.0,1.0
2025-09-30,46.89,46.8984,46.84,46.87,1387,46.4233609202545,46.4316773252818,46.3738585093777,46.4035599559037,1400.94186872249,0.0,1.0
2025-10-01,46.75,46.79,46.6718,46.6718,2500,46.5167224671681,46.5565228714181,46.4389126768594,46.4389126768594,2512.53729414172,0.2343,1.0
2025-10-02,46.745,46.8,46.68,46.68,1272,46.5117474166368,46.5664729724806,46.4470717597306,46.4470717597306,1278.37897525931,0.0,1.0
2025-10-03,46.7147,46.76,46.699,46.74,5411,46.4815986104175,46.5266725682306,46.4659769517494,46.5067723661056,5438.13571944034,0.0,1.0
2025-10-06,46.67,46.76,46.67,46.73,6655,46.4371216586681,46.5266725682306,46.4371216586681,46.4968222650431,6688.37427700527,0.0,1.0
2025-10-07,46.7,46.78,46.69,46.74,1746,46.4669719618556,46.5465727703556,46.4570218607931,46.5067723661056,1754.75604622858,0.0,1.0
2025-10-08,46.645,46.695,46.645,46.6947,1105,46.4122464060119,46.4619969113244,46.4122464060119,46.4616984082925,1110.54148401064,0.0,1.0
2025-10-09,46.595,46.65,46.51,46.55,5639,46.3624959006994,46.4172214565431,46.2779200416682,46.3177204459182,5667.27912066607,0.0,1.0
2025-10-10,46.3001,46.55,46.3001,46.55,2002,46.0690674203664,46.3177204459182,46.0690674203664,46.3177204459182,2012.03986514869,0.0,1.0
2025-10-13,46.52,46.52,46.4452,46.4452,912,46.2878701427307,46.2878701427307,46.2134433867832,46.2134433867832,916.5736049029,0.0,1.0
2025-10-14,46.5432,46.6092,46.43,46.43,1629,46.3109543771957,46.3766250442081,46.1983192331682,46.1983192331682,1637.16930086275,0.0,1.0
2025-10-15,46.6754,46.76,46.6753,46.73,6517,46.4424947132419,46.5266725682306,46.4423952122312,46.4968222650431,6549.68221836864,0.0,1.0
2025-10-16,46.587,46.72,46.587,46.72,3943,46.3545358198494,46.4868721639806,46.3545358198494,46.4868721639806,3962.77382032033,0.0,1.0
2025-10-17,46.625,46.6394,46.6,46.6,571,46.3923462038869,46.4066743494169,46.3674709512307,46.3674709512307,573.863517981969,0.0,1.0
2025-10-20,46.755,46.8499,46.7244,46.7244,2016,46.5216975176993,46.6161239767824,46.4912502084481,46.4912502084481,2026.11007399589,0.0,1.0
2025-10-21,46.7301,46.8,46.7301,46.8,2632,46.4969217660537,46.5664729724806,46.4969217660537,46.5664729724806,2645.19926327241,0.0,1.0
2025-10-22,46.7002,46.855,46.7002,46.76,1689,46.4671709638769,46.6211985283243,46.4671709638769,46.5266725682306,1697.47019592215,0.0,1.0
2025-10-23,46.74,46.74,46.74,46.74,375,46.5067723661056,46.5067723661056,46.5067723661056,46.5067723661056,376.880594121258,0.0,1.0
2025-10-24,46.8814,46.96,46.8444,46.8444,2580,46.6474667951293,46.7256745894805,46.610651421198,46.610651421198,2592.93848755426,0.0,1.0
2025-10-27,46.9795,46.9795,46.93,46.93,1420,46.7450772865524,46.7450772865524,46.695824286293,46.695824286293,1427.1211830725,0.0,1.0
2025-10-28,46.935,46.94,46.92,46.92,2618,46.7007993368243,46.7057743873555,46.6858741852305,46.6858741852305,2631.12905442521,0.0,1.0
2025-10-29,46.8123,47.065,46.8123,46.9105,1077,46.5787115967874,46.8301506506367,46.5787115967874,46.6764215892211,1082.40106631626,0.0,1.0
2025-10-30,46.74,46.87,46.61,46.61,3684,46.5067723661056,46.636123679918,46.3774210522931,46.3774210522931,3702.47495664724,0.0,1.0
2025-10-31,46.75,46.84,46.7201,46.84,1518,46.5167224671681,46.6062733767306,46.4869716649912,46.6062733767306,1525.61264500285,0.0,1.0
2025-11-03,46.4215,46.46,46.42,46.46,3209,46.4215,46.46,46.42,46.46,3209,0.2328,1.0
2025-11-04,46.375,46.46,46.3,46.3,2806,46.375,46.46,46.3,46.3,2806,0.0,1.0
2025-11-05,46.398,46.42,46.36,46.42,1255,46.398,46.42,46.36,46.42,1255,0.0,1.0
2025-11-06,46.4047,46.448,46.3,46.4,3408,46.4047,46.448,46.3,46.4,3408,0.0,1.0
2025-11-07,46.4315,46.4315,46.3527,46.4,3327,46.4315,46.4315,46.3527,46.4,3327,0.0,1.0
2025-11-10,46.61,46.61,46.42,46.53,2616,46.61,46.61,46.42,46.53,2616,0.0,1.0
2025-11-11,46.6581,46.68,46.57,46.57,1477,46.6581,46.68,46.57,46.57,1477,0.0,1.0
2025-11-12,46.5841,46.69,46.5841,46.69,807,46.5841,46.69,46.5841,46.69,807,0.0,1.0
2025-11-13,46.4192,46.51,46.39,46.51,4663,46.4192,46.51,46.39,46.51,4663,0.0,1.0
2025-11-14,46.44,46.51,46.44,46.45,1019,46.44,46.51,46.44,46.45,1019,0.0,1.0
2025-11-17,46.3641,46.45,46.36,46.4,2642,46.3641,46.45,46.36,46.4,2642,0.0,1.0
2025-11-18,46.4046,46.43,46.32,46.34,3587,46.4046,46.43,46.32,46.34,3587,0.0,1.0
2025-11-19,46.445,46.48,46.44,46.48,1891,46.445,46.48,46.44,46.48,1891,0.0,1.0
2025-11-20,46.3848,46.56,46.3848,46.5101,2670,46.3848,46.56,46.3848,46.5101,2670,0.0,1.0
2025-11-21,46.5253,46.5253,46.495,46.495,522,46.5253,46.5253,46.495,46.495,522,0.0,1.0
2025-11-24,46.6226,46.6875,46.5648,46.5648,3022,46.6226,46.6875,46.5648,46.5648,3022,0.0,1.0
2025-11-25,46.7959,46.7959,46.625,46.65,1774,46.7959,46.7959,46.625,46.65,1774,0.0,1.0
2025-11-26,46.853,46.8699,46.76,46.76,7556,46.853,46.8699,46.76,46.76,7556,0.0,1.0