date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2021-12-08,51.6305,51.6305,51.6305,51.6305,0,50.636274472863,50.636274472863,50.636274472863,50.636274472863,0,0.0,1.0
2021-12-09,51.2823,51.2823,51.2823,51.2823,39,50.2947796050727,50.2947796050727,50.2947796050727,50.2947796050727,39.76575135043,0.0,1.0
2021-12-10,51.3009,51.34,51.29,51.31,679,50.3130214331626,50.3513685018892,50.3023313296045,50.3219461985184,692.331927357487,0.0,1.0
2021-12-13,50.9634,50.9634,50.9634,50.9634,679,49.9820205202411,49.9820205202411,49.9820205202411,49.9820205202411,692.331927357487,0.0,1.0
2021-12-14,50.5,50.74,50.5,50.6,4325,49.5275440075069,49.7629224344733,49.5275440075069,49.6256183520762,4409.91986129769,0.0,1.0
2021-12-15,51.1597,51.1597,50.75,50.75,4640,50.1745404586307,50.1745404586307,49.7727298689302,49.7727298689302,4731.10477605116,0.0,1.0
2021-12-16,51.1181,51.1181,51.1181,51.1181,4640,50.1337415312899,50.1337415312899,50.1337415312899,50.1337415312899,4731.10477605116,0.0,1.0
2021-12-17,50.266,50.266,50.266,50.266,100,49.2980500412147,49.2980500412147,49.2980500412147,49.2980500412147,101.963465001103,0.0,1.0
2021-12-20,50.0878,50.0878,50.0878,50.0878,25,49.1232815591921,49.1232815591921,49.1232815591921,49.1232815591921,25.4908662502757,0.0,1.0
2021-12-21,50.6785,50.6785,50.6785,50.6785,25,49.7026067125631,49.7026067125631,49.7026067125631,49.7026067125631,25.4908662502757,0.0,1.0
2021-12-22,51.39,51.39,50.8,50.8,2547,50.4004056741738,50.4004056741738,49.8217670412148,49.8217670412148,2597.00945357809,0.0,1.0
2021-12-23,51.61,51.61,51.61,51.61,350,50.6161692322263,50.6161692322263,50.6161692322263,50.6161692322263,356.87212750386,0.0,1.0
2021-12-27,51.98,51.98,51.98,51.98,400,50.9790443071328,50.9790443071328,50.9790443071328,50.9790443071328,407.853860004411,0.0,1.0
2021-12-28,52.06,52.06,52.06,52.06,300,51.0575037827883,51.0575037827883,51.0575037827883,51.0575037827883,305.890395003308,0.0,1.0
2021-12-29,51.94,51.94,51.94,51.94,200,50.9398145693051,50.9398145693051,50.9398145693051,50.9398145693051,203.926930002205,0.0,1.0
2021-12-30,51.8034,51.8034,51.8034,51.8034,200,50.8058450146234,50.8058450146234,50.8058450146234,50.8058450146234,203.926930002205,0.0,1.0
2021-12-31,51.8248,51.8248,51.8248,51.8248,1,50.8268329243612,50.8268329243612,50.8268329243612,50.8268329243612,1.01963465001103,0.0,1.0
2022-01-03,51.995,52.03,51.98,52.03,465,50.9937554588182,51.0280814794175,50.9790443071328,51.0280814794175,474.130112255128,0.0,1.0
2022-01-04,52.18,52.22,52.15,52.15,1388,51.1751929962715,51.2144227340992,51.1457706929007,51.1457706929007,1415.2528942153,0.0,1.0
2022-01-05,51.3451,52.05,51.3451,52.05,800,50.3563702934622,51.0476963483313,50.3563702934622,51.0476963483313,815.707720008822,0.0,1.0
2022-01-06,50.6601,50.93,50.6601,50.78,3170,49.6845610331624,49.949263689155,49.6845610331624,49.802152172301,3232.24184053495,0.0,1.0
2022-01-07,50.7306,50.7306,50.7306,50.7306,3170,49.7537034460837,49.7537034460837,49.7537034460837,49.7537034460837,3232.24184053496,0.0,1.0
2022-01-10,50.065,50.08,50.065,50.08,780,49.1009206086303,49.1156317603157,49.1009206086303,49.1156317603157,795.315027008601,0.0,1.0
2022-01-11,50.2289,50.2289,49.85,49.85,400,49.2616644593795,49.2616644593795,48.8900607678063,48.8900607678063,407.85386000441,0.0,1.0
2022-01-12,50.8706,50.8706,50.8706,50.8706,400,49.8910075284808,49.8910075284808,49.8910075284808,49.8910075284808,407.853860004411,0.0,1.0
2022-01-13,50.21,50.75,50.21,50.75,7100,49.2431284082558,49.7727298689302,49.2431284082558,49.7727298689302,7239.4060150783,0.0,1.0
2022-01-14,49.99,49.99,49.909,49.92,1328,49.0273648502033,49.0273648502033,48.9479246311022,48.9587128090048,1354.07481521464,0.0,1.0
2022-01-18,49.3553,49.4743,49.3553,49.38,800,48.4048869852219,48.5215954552594,48.4048869852219,48.4291113483305,815.707720008821,0.0,1.0
2022-01-19,49.3666,49.3666,49.3666,49.3666,81,48.4159693861582,48.4159693861582,48.4159693861582,48.4159693861582,82.5904066508932,0.0,1.0
2022-01-20,49.2802,49.64,49.2802,49.64,398,48.3312331524503,48.6841046442107,48.3312331524503,48.6841046442107,405.814590704389,0.0,1.0
2022-01-21,48.6652,49.17,48.6652,49.16,1600,47.728075933349,48.2231552247349,47.728075933349,48.213347790278,1631.41544001764,0.0,1.0
2022-01-24,48.07,48.07,47.71,47.71,1620,47.1443374344724,47.1443374344724,46.7912697940228,46.7912697940228,1651.80813301786,0.0,1.0
2022-01-25,47.58,47.82,47.58,47.82,1603,46.6637731460827,46.8991515730491,46.6637731460827,46.8991515730491,1634.47434396768,0.0,1.0
2022-01-26,47.35,47.93,47.32,47.85,5435,46.4382021535733,47.0070333520753,46.4087798502025,46.9285738764199,5541.71432280993,0.0,1.0
2022-01-27,46.8356,46.8356,46.8356,46.8356,5435,45.9337077251087,45.9337077251087,45.9337077251087,45.9337077251087,5541.71432280993,0.0,1.0
2022-01-28,47.12,47.12,47.12,47.12,400,46.2126311610638,46.2126311610638,46.2126311610638,46.2126311610638,407.853860004411,0.0,1.0
2022-01-31,48.026,48.026,47.82,47.82,353,47.1011847228619,47.1011847228619,46.8991515730491,46.8991515730491,359.931031453892,0.0,1.0
2022-02-01,48.53,48.53,48.2,48.2,1037,47.5954794194913,47.5954794194913,47.2718340824125,47.2718340824125,1057.36113206143,0.0,1.0
2022-02-02,48.9944,49.05,48.98,48.98,1384,48.0509366756712,48.1054660112517,48.0368139700532,48.0368139700532,1411.17435561526,0.0,1.0
2022-02-03,48.021,48.021,48.021,48.021,81,47.0962810056334,47.0962810056334,47.0962810056334,47.0962810056334,82.5904066508932,0.0,1.0
2022-02-04,48.1724,48.22,48.11,48.11,248,47.2447655633114,47.2914489513264,47.1835671723001,47.1835671723001,252.869393202734,0.0,1.0
2022-02-07,48.2448,48.2448,48.2448,48.2448,248,47.3157713887796,47.3157713887796,47.3157713887796,47.3157713887796,252.869393202734,0.0,1.0
2022-02-08,48.235,48.235,48.235,48.235,0,47.3061601030118,47.3061601030118,47.3061601030118,47.3061601030118,0,0.0,1.0
2022-02-09,48.8643,48.8643,48.8643,48.8643,0,47.9233419533865,47.9233419533865,47.9233419533865,47.9233419533865,0,0.0,1.0
2022-02-10,48.2745,48.4204,48.2745,48.4204,100,47.3448994691167,47.4879899378433,47.3448994691167,47.4879899378433,101.963465001103,0.0,1.0
2022-02-11,47.25,47.269,47.25,47.269,369,46.340127809004,46.3587619344721,46.340127809004,46.3587619344721,376.245185854069,0.0,1.0
2022-02-14,46.7225,46.7225,46.719,46.719,576,45.8227856414008,45.8227856414008,45.8193530393409,45.8193530393409,587.309558406351,0.0,1.0
2022-02-15,47.6155,47.6155,47.49,47.55,628,46.6985895384048,46.6985895384048,46.5755062359703,46.6343508427119,640.330560206925,0.0,1.0
2022-02-16,47.8925,47.98,47.8925,47.97,1332,46.9702554728618,47.05607052436,46.9702554728618,47.0462630899031,1358.15335381469,0.0,1.0
2022-02-17,47.2903,47.61,47.24,47.61,668,46.3796517698654,46.6931954494535,46.330320374547,46.6931954494535,681.115946207366,0.0,1.0
2022-02-18,46.8171,46.93,46.75,46.75,601,45.9155639713634,46.0262899063821,45.8497560861574,45.8497560861574,612.800424656627,0.0,1.0
2022-02-22,46.24,46.5,46.19,46.37,7814,45.3495769288538,45.6045702247341,45.3005397565692,45.4770735767939,7967.42515518617,0.0,1.0
2022-02-23,45.9113,46.01,45.9113,46.009,1383,45.0272065582545,45.1240059363444,45.0272065582545,45.1230251928987,1410.15472096525,0.0,1.0
2022-02-24,45.4943,45.56,45.4943,45.56,741,44.6182365414004,44.6826713857824,44.6182365414004,44.6826713857824,755.549275658171,0.0,1.0
2022-02-25,46.69,46.69,46.29,46.29,800,45.7909114794158,45.7909114794158,45.3986141011385,45.3986141011385,815.707720008821,0.0,1.0
2022-02-28,45.8996,45.94,45.8996,45.92,1856,45.0157318599399,45.0553538951459,45.0157318599399,45.035739026232,1892.44191042046,0.0,1.0
2022-03-01,45.1458,45.71,45.09,45.71,284,44.2764474505763,44.8297829026364,44.2217219663066,44.8297829026364,289.576240603132,0.0,1.0
2022-03-02,45.8287,45.8287,45.769,45.769,1516,44.9461971496402,44.9461971496402,44.8876467659323,44.8876467659323,1545.76612941672,0.0,1.0
2022-03-03,45.0462,45.08,45.0462,45.079,2326,44.1787654033853,44.2119145318497,44.1787654033853,44.210933788404,2371.67019592565,0.0,1.0
2022-03-04,43.9678,43.9678,43.91,43.91,210,43.1211316715497,43.1211316715497,43.0644447003886,43.0644447003886,214.123276502316,0.0,1.0
2022-03-07,42.4672,42.4672,42.31,42.31,3602,41.6494280569425,41.6494280569425,41.4952551872795,41.4952551872795,3672.72400933972,0.0,1.0
2022-03-08,42.6415,42.6415,42.6415,42.6415,3602,41.8203716395268,41.8203716395268,41.8203716395268,41.8203716395268,3672.72400933972,0.0,1.0
2022-03-09,44.4163,44.58,44.4163,44.58,1326,43.5609951069431,43.7215428090031,43.5609951069431,43.7215428090031,1352.03554591462,0.0,1.0
2022-03-10,43.9443,44.09,43.9443,43.95,3552,43.0980842005759,43.2409785206134,43.0980842005759,43.1036744382164,3621.74227683917,0.0,1.0
2022-03-11,43.3015,44.16,43.3015,44.16,11990,42.4676623136843,43.309630561812,42.4676623136843,43.309630561812,12225.4194536322,0.0,1.0
2022-03-14,43.62,43.84,43.62,43.84,700,42.7800291011376,42.9957926591901,42.7800291011376,42.9957926591901,713.744255007719,0.0,1.0
2022-03-15,43.6824,43.73,43.42,43.61,4169,42.8412274921489,42.8879108801639,42.583880411999,42.7702216666807,4250.85685589597,0.0,1.0
2022-03-16,45.2119,45.2119,45.12,45.12,225,44.3412745923366,44.3412745923366,44.2511442696774,44.2511442696774,229.417796252481,0.0,1.0
2022-03-17,45.8983,45.8983,45.8983,45.8983,225,45.0144568934605,45.0144568934605,45.0144568934605,45.0144568934605,229.417796252481,0.0,1.0
2022-03-18,46.4172,46.4172,46.4172,46.4172,0,45.5233646674307,45.5233646674307,45.5233646674307,45.5233646674307,0,0.0,1.0
2022-03-21,45.9499,45.9499,45.92,45.92,463,45.0650632552582,45.0650632552582,45.035739026232,45.035739026232,472.090842955106,0.0,1.0
2022-03-22,46.276,46.276,46.276,46.276,463,45.3848836928988,45.3848836928988,45.3848836928988,45.3848836928988,472.090842955105,0.0,1.0
2022-03-23,45.7743,45.92,45.7743,45.92,400,44.8928447061945,45.035739026232,44.8928447061945,45.035739026232,407.853860004411,0.0,1.0
2022-03-24,46.1189,46.1189,46.1189,46.1189,400,45.2308088975804,45.2308088975804,45.2308088975804,45.2308088975804,407.85386000441,0.0,1.0
2022-03-25,46.0784,46.17,45.9,46.17,502,45.1910887880298,45.2809248876553,45.0161241573181,45.2809248876553,511.856594305535,0.0,1.0
2022-03-28,46.02,46.02,45.82,45.83,900,45.1338133708013,45.1338133708013,44.9376646816627,44.9474721161196,917.671185009924,0.0,1.0
2022-03-29,46.9465,46.9465,46.9465,46.9465,900,46.0424721732361,46.0424721732361,46.0424721732361,46.0424721732361,917.671185009923,0.0,1.0
2022-03-30,46.7627,46.7627,46.7627,46.7627,1,45.8622115279177,45.8622115279177,45.8622115279177,45.8622115279177,1.01963465001103,0.0,1.0
2022-03-31,46.2296,46.2296,46.2296,46.2296,2,45.3393771970186,45.3393771970186,45.3393771970186,45.3393771970186,2.03926930002205,0.0,1.0
2022-04-01,46.4397,46.4397,46.289,46.31,1450,45.5454313949588,45.5454313949588,45.3976333576928,45.4182289700523,1478.47024251599,0.0,1.0
2022-04-04,46.7131,46.77,46.7131,46.77,216,45.8135666530113,45.8693709550712,45.8135666530113,45.8693709550712,220.241084402382,0.0,1.0
2022-04-05,46.3172,46.3172,46.3172,46.3172,216,45.4252903228613,45.4252903228613,45.4252903228613,45.4252903228613,220.241084402382,0.0,1.0
2022-04-06,45.79,45.79,45.79,45.79,300,44.9082423782919,44.9082423782919,44.9082423782919,44.9082423782919,305.890395003308,0.0,1.0
2022-04-07,45.91,45.91,45.91,45.91,200,45.0259315917751,45.0259315917751,45.0259315917751,45.0259315917751,203.926930002205,0.0,1.0
2022-04-08,45.7874,45.7874,45.7874,45.7874,1400,44.9056924453331,44.9056924453331,44.9056924453331,44.9056924453331,1427.48851001544,0.0,1.0
2022-04-11,45.1437,45.39,45.1437,45.39,536,44.2743878893404,44.5159450000146,44.2743878893404,44.5159450000146,546.52417240591,0.0,1.0
2022-04-12,44.583,45.09,44.58,45.09,766,43.7244850393402,44.2217219663066,43.7215428090031,44.2217219663066,781.040141908446,0.0,1.0
2022-04-13,45.1138,45.117,44.84,44.84,2004,44.2450636603141,44.2482020393403,43.9765361048833,43.9765361048833,2043.3478386221,0.0,1.0
2022-04-14,44.8974,45.04,44.8974,45.03,3000,44.0328307786661,44.172684794022,44.0328307786661,44.162877359565,3058.90395003308,0.0,1.0
2022-04-18,44.5569,44.75,44.5569,44.58,680,43.6988876354076,43.8882691947709,43.6988876354076,43.7215428090031,693.351562007498,0.0,1.0
2022-04-19,44.5568,44.5568,44.38,44.45,777,43.698789561063,43.698789561063,43.5253941198645,43.594046161063,792.256123058568,0.0,1.0
2022-04-20,44.8129,44.89,44.75,44.89,635,43.949957957505,44.025573277168,43.8882691947709,44.025573277168,647.468002757003,0.0,1.0
2022-04-21,44.273,44.36,44.273,44.3499,1366,43.4204545711753,43.5057792509506,43.4204545711753,43.4958737421491,1392.82093191506,0.0,1.0
2022-04-22,43.7322,43.94,43.7322,43.91,3870,42.8900685157444,43.0938670037594,42.8900685157444,43.0644447003886,3945.98609554267,0.0,1.0
2022-04-25,43.53,43.53,43.53,43.53,291,42.6917621910252,42.6917621910252,42.6917621910252,42.6917621910252,296.713683153209,0.0,1.0
2022-04-26,42.2851,42.2851,42.2851,42.2851,291,41.4708346754818,41.4708346754818,41.4708346754818,41.4708346754818,296.713683153209,0.0,1.0
2022-04-27,42.5,42.55,42.32,42.48,1935,41.6815964419612,41.7306336142459,41.5050626217365,41.6619815730474,1972.99304777134,0.0,1.0
2022-04-28,43.1334,43.1334,43.1334,43.1334,48,42.3027993404633,42.3027993404633,42.3027993404633,42.3027993404633,48.9424632005293,0.0,1.0
2022-04-29,42.7138,42.7138,42.7138,42.7138,48,41.8912793906504,41.8912793906504,41.8912793906504,41.8912793906504,48.9424632005293,0.0,1.0
2022-05-02,42.65,42.67,42.65,42.67,721,41.8287079588152,41.8483228277291,41.8287079588152,41.8483228277291,735.15658265795,0.0,1.0
2022-05-03,42.854,42.9731,42.854,42.96,1600,42.0287796217366,42.1455861661187,42.0287796217366,42.1327384269801,1631.41544001764,0.0,1.0
2022-05-04,43.3609,43.3609,43.3609,43.3609,46,42.5259184743585,42.5259184743585,42.5259184743585,42.5259184743585,46.9031939005072,0.0,1.0
2022-05-05,42.0342,42.0342,42.0342,42.0342,46,41.2247661449573,41.2247661449573,41.2247661449573,41.2247661449573,46.9031939005073,0.0,1.0
2022-05-06,41.4669,41.4669,41.4669,41.4669,68,40.6683903882156,40.6683903882156,40.6683903882156,40.6683903882156,69.3351562007498,0.0,1.0
2022-05-09,40.2744,40.2744,40.2744,40.2744,70,39.4988538292264,39.4988538292264,39.4988538292264,39.4988538292264,71.3744255007719,0.0,1.0
2022-05-10,40.5282,40.56,40.5282,40.56,100,39.7477665157434,39.7789541573164,39.7477665157434,39.7789541573164,101.963465001103,0.0,1.0
2022-05-11,40.5452,40.68,40.5452,40.68,224,39.7644391543202,39.8966433707996,39.7644391543202,39.8966433707996,228.39816160247,0.0,1.0
2022-05-12,40.4758,40.4758,40.35,40.35,3960,39.6963755591891,39.6963755591891,39.5729980337208,39.5729980337208,4037.75321404366,0.0,1.0
2022-05-13,41.5805,41.63,41.14,41.14,3360,40.7798028436463,40.8283496442081,40.3477853558185,40.3477853558185,3425.97242403705,0.0,1.0
2022-05-16,41.593,41.7,41.53,41.58,1750,40.7920621367175,40.8970016854067,40.7302752996388,40.7793124719235,1784.3606375193,0.0,1.0
2022-05-17,42.3139,42.32,42.15,42.15,4842,41.4990800867177,41.5050626217365,41.3383362359686,41.3383362359686,4937.07097535339,0.0,1.0
2022-05-18,41.0734,41.83,41.0734,41.83,743,40.2824678423353,41.0244983333468,40.2824678423353,41.0244983333468,757.588544958193,0.0,1.0
2022-05-19,41.4618,41.4618,41.37,41.37,400,40.6633885966425,40.6633885966425,40.5733563483279,40.5733563483279,407.853860004411,0.0,1.0
2022-05-20,41.7885,41.7885,41.6,41.6,11819,40.9837974803505,40.9837974803505,40.7989273408374,40.7989273408374,12051.0619284803,0.0,1.0
2022-05-23,42.39,42.39,42.2201,42.2201,873,41.573714662935,41.573714662935,41.4070863515117,41.4070863515117,890.141049459626,0.0,1.0
2022-05-24,42.24,42.24,42.24,42.24,254,41.426603146081,41.426603146081,41.426603146081,41.426603146081,258.987201102801,0.0,1.0
2022-05-25,42.2385,42.26,42.07,42.09,1909,41.4251320309125,41.4462180149949,41.2598767603132,41.279491629227,1946.48254687105,0.0,1.0
2022-05-26,42.6912,42.6912,42.45,42.46,759691,41.8691145887778,41.8691145887778,41.6325592696766,41.6423667041335,774607.266901527,0.0,1.0
2022-05-27,43.29,43.33,43.15,43.3,60898,42.4563837640589,42.4956135018866,42.3190796816618,42.4661911985158,62093.7109163715,0.0,1.0
2022-05-31,43.4052,43.61,43.31,43.41,56015,42.5693654090027,42.7702216666807,42.4759986329727,42.5740729775421,57114.8349203677,0.0,1.0
2022-06-01,42.77,42.9,42.725,42.725,10516,41.9463971722984,42.0738938202385,41.9022637172422,41.9022637172422,10722.477979516,0.0,1.0
2022-06-02,43.56,43.56,42.93,42.97,8661,42.721184494396,42.721184494396,42.1033161236093,42.142545861437,8831.05570374551,0.0,1.0
2022-06-03,42.9146,42.97,42.91,42.97,2147,42.0882126745456,42.142545861437,42.0837012546954,42.142545861437,2189.15559357368,0.0,1.0
2022-06-06,43.2563,43.51,43.2563,43.51,10791,42.423332709939,42.6721473221114,42.423332709939,42.6721473221114,11002.877508269,0.0,1.0
2022-06-07,43.23,43.255,42.76,42.76,1148,42.3975391573173,42.4220577434596,41.9365897378415,41.9365897378415,1170.54057821266,0.0,1.0
2022-06-08,42.8762,43.2,42.8762,42.99,1884,42.050552126231,42.3681168539465,42.050552126231,42.1621607303509,1920.99168062078,0.0,1.0
2022-06-09,42.06,42.16,42.06,42.16,1688,41.2500693258562,41.3481436704255,41.2500693258562,41.3481436704255,1721.14328921861,0.0,1.0
2022-06-10,41.1231,41.25,41.06,41.101,5941,40.3312107915863,40.4556671348447,40.269325880163,40.3095363614364,6057.6494557155,0.0,1.0
2022-06-13,39.8223,39.915,39.8223,39.915,844,39.0554597174285,39.1463746348443,39.0554597174285,39.1463746348443,860.571644609307,0.0,1.0
2022-06-14,39.3529,39.3529,39.08,39.27,3082,38.5950987440201,38.5950987440201,38.3274538576905,38.5137951123722,3142.51399133399,0.0,1.0
2022-06-15,39.904,40.08,39.48,39.77,7191,39.1355864569417,39.3081973033837,38.7197512359677,39.0041668352188,7332.19276822929,0.0,1.0
2022-06-16,39.1258,39.28,39.05,39.05,791,38.3723719075032,38.5236025468291,38.2980315543197,38.2980315543197,806.531008158722,0.0,1.0
2022-06-17,38.933,39.06,38.8,39.06,1095,38.1832845711736,38.3078389887766,38.0528456928964,38.3078389887766,1116.49994176207,0.0,1.0
2022-06-21,39.43,39.57,39.43,39.57,1628,38.6707140636831,38.8080181460801,38.6707140636831,38.8080181460801,1659.96521021795,0.0,1.0
2022-06-22,39.1313,39.33,38.91,38.91,5202,38.3777659964545,38.5726397191138,38.1607274719226,38.1607274719226,5304.13944935737,0.0,1.0
2022-06-23,39.0479,39.0479,38.83,38.83,1519,38.2959719930837,38.2959719930837,38.0822679962672,38.0822679962672,1548.82503336675,0.0,1.0
2022-06-24,40.4442,40.4442,40.22,40.25,397,39.6653840663051,39.6653840663051,39.4455013857807,39.4749236891515,404.794956054378,0.0,1.0
2022-06-27,40.52,40.7,40.52,40.7,1457,39.7397244194887,39.9162582397135,39.7397244194887,39.9162582397135,1485.60768506607,0.0,1.0
2022-06-28,40.0398,40.63,40.0398,40.63,3691,39.2687714168668,39.8476061985149,39.2687714168668,39.8476061985149,3763.4714931907,0.0,1.0
2022-06-29,39.9646,40.0701,39.955,40.01,1699,39.1950195097507,39.2984879432713,39.185604372672,39.2395452621852,1732.35927036873,0.0,1.0
2022-06-30,39.7278,39.77,39.22,39.22,3042,38.9627794618105,39.0041668352188,38.4647579400875,38.4647579400875,3101.72860533355,0.0,1.0
2022-07-01,39.885,39.9199,39.52,39.5201,3191,39.1169523314735,39.1511802777282,38.7589809737955,38.7590790481401,3253.65416818519,0.0,1.0
2022-07-05,39.305,39.305,38.98,39.03,830,38.5481211329714,38.5481211329714,38.2293795131211,38.2784166854058,846.296759509153,0.0,1.0
2022-07-06,39.5199,39.59,39.31,39.35,5110,38.7588828994509,38.827633014994,38.5530248501999,38.5922545880276,5210.33306155635,0.0,1.0
2022-07-07,40.1287,40.1287,40.05,40.05,182,39.3559595091889,39.3559595091889,39.2787750000129,39.2787750000129,185.573506302007,0.0,1.0
2022-07-08,40.0462,40.055,39.93,39.93,1869,39.2750481749192,39.2836787172413,39.1610857865297,39.1610857865297,1905.69716087061,0.0,1.0
2022-07-11,39.4803,39.77,39.4803,39.77,517,38.7200454590015,39.0041668352188,38.7200454590015,39.0041668352188,527.1511140557,0.0,1.0
2022-07-12,39.4108,39.66,39.4108,39.5444,2624,38.6518837895258,38.8962850561925,38.6518837895258,38.7829111138704,2675.52132162893,0.0,1.0
2022-07-13,39.5935,39.5935,39.49,39.49,946,38.8310656170539,38.8310656170539,38.7295586704247,38.7295586704247,964.574378910432,0.0,1.0
2022-07-14,39.2236,39.2236,38.91,38.91,1402,38.468288616492,38.468288616492,38.1607274719226,38.1607274719226,1429.52777931546,0.0,1.0
2022-07-15,39.9619,39.99,39.93,39.93,2160,39.1923715024473,39.2199303932713,39.1610857865297,39.1610857865297,2202.41084402382,0.0,1.0
2022-07-18,39.9616,40.42,39.9616,40.41,2898,39.1920772794136,39.6416500749194,39.1920772794136,39.6318426404624,2954.90121573196,0.0,1.0
2022-07-19,40.8763,40.8763,40.82,40.82,1320,40.0891633091892,40.0891633091892,40.0339474531967,40.0339474531967,1345.91773801455,0.0,1.0
2022-07-20,40.64,40.71,40.51,40.71,7045,39.8574136329719,39.9260656741704,39.7299169850318,39.9260656741704,7183.32610932768,0.0,1.0
2022-07-21,41.1215,41.1215,40.82,40.82,1355,40.3296416020731,40.3296416020731,40.0339474531967,40.0339474531967,1381.60495076494,0.0,1.0
2022-07-22,41.1824,41.44,41.05,41.44,3111,40.3893688779159,40.6420083895264,40.2595184457061,40.6420083895264,3172.0833961843,0.0,1.0
2022-07-25,41.4,41.4,41.205,41.29,329309,40.6027786516987,40.6027786516987,40.4115336797885,40.4948968726725,335774.866960481,0.0,1.0
2022-07-26,40.89,41.14,40.89,41.11,2714,40.1025994943952,40.3477853558185,40.1025994943952,40.3183630524477,2767.28844012992,0.0,1.0
2022-07-27,41.618,41.6399,41.07,41.19,4893,40.8165807228598,40.8380590043205,40.27913331462,40.3968225281031,4989.07234250396,0.0,1.0
2022-07-28,41.9,41.96,41.7,41.7,1744,41.0931503745453,41.1519949812869,40.8970016854067,40.8970016854067,1778.24282961923,0.0,1.0
2022-07-29,42.2917,42.2917,42.1,42.1,566,41.4773075822233,41.4773075822233,41.289299063684,41.289299063684,577.113211906242,0.0,1.0
2022-08-01,42.46,42.46,42.43,42.4321,2958,41.6423667041335,41.6423667041335,41.6129444007627,41.6150039619987,3016.07929473262,0.0,1.0
2022-08-02,41.68,42.0,41.68,41.94,11404,40.8773868164928,41.1912247191146,40.8773868164928,41.132380112373,11627.9135487257,0.0,1.0
2022-08-03,41.8601,41.88,41.69,41.83,8100,41.0540187110622,41.0735355056314,40.8871942509497,41.0244983333468,8259.04066508931,0.0,1.0
2022-08-04,42.2529,42.27,42.18,42.2,2910,41.4392547365304,41.4560254494518,41.3677585393394,41.3873734082533,2967.13683153209,0.0,1.0
2022-08-05,41.8115,41.82,41.61,41.81,1552,41.0063545796015,41.0146908988899,40.8087347752943,41.0048834644329,1582.47297681711,0.0,1.0
2022-08-08,41.9116,42.22,41.87,42.22,1387,41.1045269985154,41.4069882771671,41.0637280711745,41.4069882771671,1414.23325956529,0.0,1.0
2022-08-09,41.6821,41.93,41.68,41.93,1222,40.8794463777288,41.1225726779161,40.8773868164928,41.1225726779161,1245.99354231347,0.0,1.0
2022-08-10,42.5377,42.58,42.445,42.53,1782,41.7185704698639,41.7600559176167,41.6276555524481,41.711018745332,1816.98894631965,0.0,1.0
2022-08-11,42.5843,42.73,42.56,42.71,15783,41.7642731144332,41.9071674344707,41.7404410487028,41.8875525655568,16092.893681124,0.0,1.0
2022-08-12,42.9405,42.9405,42.7601,42.7601,1070,42.1136139297891,42.1136139297891,41.936687812186,41.936687812186,1091.0090755118,0.0,1.0
2022-08-15,42.8013,42.81,42.77,42.8053,2616,41.9770944421486,41.9856269101261,41.9463971722984,41.9810174159314,2667.36424442885,0.0,1.0
2022-08-16,42.6778,42.75,42.58,42.58,8243,41.8559726266055,41.9267823033845,41.7600559176167,41.7600559176167,8404.84842004089,0.0,1.0
2022-08-17,42.47,42.4866,42.36,42.36,2888,41.6521741385904,41.6684544797889,41.5442923595642,41.5442923595642,2944.70486923185,0.0,1.0
2022-08-18,42.3798,42.38,42.36,42.38,1514,41.5637110797889,41.5639072284781,41.5442923595642,41.5639072284781,1543.72686011669,0.0,1.0
2022-08-19,41.86,41.86,41.7801,41.7801,1049,41.0539206367176,41.0539206367176,40.9755592354067,40.9755592354067,1069.59674786157,0.0,1.0
2022-08-22,41.2,41.23,41.18,41.23,835,40.4066299625601,40.4360522659309,40.3870150936462,40.4360522659309,851.394932759207,0.0,1.0
2022-08-23,41.0772,41.08,41.0499,41.06,1725,40.2861946674289,40.2889407490769,40.2594203713615,40.269325880163,1758.86977126902,0.0,1.0
2022-08-24,41.07,41.1,41.04,41.04,1486,40.27913331462,40.3085556179907,40.2497110112492,40.2497110112492,1515.17708991638,0.0,1.0
2022-08-25,41.4858,41.4858,41.325,41.325,717,40.6869264393392,40.6869264393392,40.5292228932717,40.5292228932717,731.078044057906,0.0,1.0
2022-08-26,40.4876,40.4876,40.4876,40.4876,466,39.7079483318482,39.7079483318482,39.7079483318482,39.7079483318482,475.149746905139,0.0,1.0
2022-08-29,40.25,40.38,40.25,40.32,1959,39.4749236891515,39.6024203370916,39.4749236891515,39.54357573035,1997.4642793716,0.0,1.0
2022-08-30,39.8644,40.33,39.8644,40.33,777,39.0967490164922,39.553383164807,39.0967490164922,39.553383164807,792.256123058568,0.0,1.0
2022-08-31,39.6418,40.0301,39.6418,40.0301,1376,38.8784355254809,39.2592582054436,38.8784355254809,39.2592582054436,1403.01727841517,0.0,1.0
2022-09-01,39.28,39.28,39.09,39.09,2596,38.5236025468291,38.5236025468291,38.3372612921474,38.3372612921474,2646.97155142863,0.0,1.0
2022-09-02,38.9628,39.02,38.9628,38.97,5825,38.2125107258552,38.2686092509489,38.2125107258552,38.2195720786642,5939.37183631423,0.0,1.0
2022-09-06,39.0159,39.24,38.91,39.24,2824,38.2645882028215,38.4843728090014,38.1607274719226,38.4843728090014,2879.44825163114,0.0,1.0
2022-09-07,39.3936,39.3936,39.161,39.161,2524,38.6350150022599,38.6350150022599,38.4068940767916,38.4068940767916,2573.55785662783,0.0,1.0
2022-09-08,39.4969,39.4969,39.17,39.43,1704,38.7363258002,38.7363258002,38.4157207678029,38.6707140636831,1737.45744361879,0.0,1.0
2022-09-09,40.41,40.41,40.15,40.15,2446,39.6318426404624,39.6318426404624,39.3768493445822,39.3768493445822,2494.02635392697,0.0,1.0
2022-09-12,40.8956,40.9001,40.8956,40.9001,1414,40.1080916576911,40.1125050031967,40.1080916576911,40.1125050031967,1441.76339511559,0.0,1.0
2022-09-13,39.54,40.3003,39.54,40.3003,961,38.7785958427093,39.5242550844699,38.7785958427093,39.5242550844699,979.868898660598,0.0,1.0
2022-09-14,39.64,39.64,39.6099,39.6099,815,38.8766701872787,38.8766701872787,38.8471498095633,38.8471498095633,831.002239758986,0.0,1.0
2022-09-15,39.2628,39.2628,39.2493,39.2493,1780,38.5067337595632,38.5067337595632,38.4934937230463,38.4934937230463,1814.94967701963,0.0,1.0
2022-09-16,39.09,39.09,38.98,38.98,4360,38.3372612921474,38.3372612921474,38.2293795131211,38.2293795131211,4445.60707404808,0.0,1.0
2022-09-19,39.049,39.09,38.93,38.93,1538,38.297050810874,38.3372612921474,38.1803423408365,38.1803423408365,1568.19809171696,0.0,1.0
2022-09-20,38.2796,38.2796,38.185,38.185,4622,37.5424668037576,37.5424668037576,37.4496884737951,37.4496884737951,4712.75135235097,0.0,1.0
2022-09-21,37.8615,38.32,37.86,38.22,3453,37.1324179691133,37.5820888389636,37.1309468539448,37.4840144943943,3520.79844648808,0.0,1.0
2022-09-22,37.45,37.74,37.4001,37.74,2233,36.7288420412105,37.0132576404616,36.6799029432705,37.0132576404616,2276.84417347463,0.0,1.0
2022-09-23,36.49,36.49,36.445,36.445,882,35.7873283333451,35.7873283333451,35.7431948782889,35.7431948782889,899.317761309725,0.0,1.0
2022-09-26,36.2297,36.27,36.2297,36.27,1359,35.5320408144311,35.5715647752926,35.5320408144311,35.5715647752926,1385.68348936499,0.0,1.0
2022-09-27,35.9907,36.31,35.9,36.31,862,35.2976431309105,35.6107945131203,35.2086897003861,35.6107945131203,878.925068309504,0.0,1.0
2022-09-28,36.8435,36.865,35.93,35.98,84268,36.1340211413976,36.15510712548,35.2381120037569,35.2871491760415,85922.5726871293,0.0,1.0
2022-09-29,36.44,36.44,36.04,36.04,1638,35.7382911610604,35.7382911610604,35.3459937827831,35.3459937827831,1670.16155671806,0.0,1.0
2022-09-30,36.29,36.56,36.29,36.56,1935,35.5911796442064,35.8559803745436,35.5911796442064,35.8559803745436,1972.99304777134,0.0,1.0
2022-10-03,36.99,37.05,36.9,36.9,5790,36.2777000561917,36.3365446629333,36.1894331460793,36.1894331460793,5903.68462356384,0.0,1.0
2022-10-04,38.45,38.45,37.91,37.91,1810,37.7095854869038,37.7095854869038,37.1799840262294,37.1799840262294,1845.53871651996,0.0,1.0
2022-10-05,38.29,38.29,38.14,38.1401,1015,37.5526665355928,37.5526665355928,37.4055550187389,37.4056530930834,1034.92916976119,0.0,1.0
2022-10-06,37.71,37.8,37.71,37.8,249,36.9838353370908,37.0721022472032,36.9838353370908,37.0721022472032,253.889027852745,0.0,1.0
2022-10-07,37.04,37.04,36.8997,37.02,2580,36.3267372284763,36.3267372284763,36.1891389230456,36.3071223595625,2630.65739702845,0.0,1.0
2022-10-10,36.6843,36.87,36.66,36.87,1154,35.9778867848433,36.1600108427085,35.9540547191129,36.1600108427085,1176.65838611272,0.0,1.0
2022-10-11,36.2,36.63,36.12,36.3,11114,35.502912734094,35.9246324157421,35.4244532584386,35.6009870786634,11332.2195002226,0.0,1.0
2022-10-12,36.0595,36.1399,36.05,36.05,6162,35.3651182799741,35.4439700530079,35.3558012172401,35.3558012172401,6282.98871336795,0.0,1.0
2022-10-13,36.61,36.65,35.52,35.52,13779,35.9050175468283,35.944247284656,34.8360071910227,34.8360071910227,14049.5458425019,0.0,1.0
2022-10-14,36.0967,36.43,36.0967,36.43,5092,35.4016019361539,35.7284837266035,35.4016019361539,35.7284837266035,5191.97963785615,0.0,1.0
2022-10-17,36.8317,36.8883,36.8317,36.85,4156,36.1224483687384,36.1779584477647,36.1224483687384,36.1403959737946,4237.60160544583,0.0,1.0
2022-10-18,37.05,37.24,36.83,37.24,4589,36.3365446629333,36.522885917615,36.1207811048808,36.522885917615,4679.1034089006,0.0,1.0
2022-10-19,36.5403,36.73,36.3992,36.73,10855,35.8366597286634,36.0227067603114,35.6982768284761,36.0227067603114,11068.1341258697,0.0,1.0
2022-10-20,36.4,36.78,36.33,36.78,1172,35.6990614232327,36.0717439325961,35.6304093820342,36.0717439325961,1195.01180981292,0.0,1.0
2022-10-21,36.7593,36.7593,36.45,36.45,4679,36.0514425432703,36.0514425432703,35.7480985955173,35.7480985955173,4770.87052740159,0.0,1.0
2022-10-24,36.7302,36.8007,36.66,36.66,2048,36.0229029090006,36.092045321922,35.9540547191129,35.9540547191129,2088.21176322258,0.0,1.0
2022-10-25,37.4711,37.4711,37.32,37.39,830,36.7495357279147,36.7495357279147,36.6013453932704,36.669997434469,846.296759509152,0.0,1.0
2022-10-26,37.9124,38.025,37.9124,37.985,333,37.1823378104991,37.2927695224841,37.1823378104991,37.2535397846564,339.538338453672,0.0,1.0
2022-10-27,37.6158,37.89,37.601,37.84,1641,36.8914493045065,37.1603691573156,36.8769343015102,37.1113319850309,1673.22046066809,0.0,1.0
2022-10-28,37.89,37.89,37.74,37.7435,1923,37.1603691573156,37.1603691573156,37.0132576404616,37.0166902425215,1960.7574319712,0.0,1.0
2022-10-31,37.12,37.67,37.12,37.6601,4196,36.4051967041318,36.9446055992631,36.4051967041318,36.9348962391507,4278.38699144627,0.0,1.0
2022-11-01,37.88,38.06,37.78,38.06,2342,37.1505617228586,37.3270955430834,37.0524873782893,37.3270955430834,2387.98435032583,0.0,1.0
2022-11-02,37.49,38.31,37.48,37.96,6670,36.7680717790383,37.5722814045067,36.7582643445813,37.2290211985141,6800.96311557354,0.0,1.0
2022-11-03,37.0524,37.16,37.0524,37.11,4377,36.3388984472029,36.4444264419595,36.3388984472029,36.3953892696749,4462.94086309827,0.0,1.0
2022-11-04,38.4731,38.4731,38.12,38.12,4113,37.7322406604993,37.7322406604993,37.385940149825,37.385940149825,4193.75731549535,0.0,1.0
2022-11-07,38.6592,38.77,38.56,38.5601,4411,37.9147570157428,38.0234233895256,37.81746726593,37.8175653402746,4497.60844119863,0.0,1.0
2022-11-08,39.2,39.38,39.12,39.12,1919,38.4451430711737,38.6216768913984,38.3666835955182,38.3666835955182,1956.67889337116,0.0,1.0
2022-11-09,38.75,39.15,38.75,39.01,6283,38.0038085206117,38.396105898889,38.0038085206117,38.2588018164919,6406.36450601928,0.0,1.0
2022-11-10,40.8903,40.8903,40.56,40.6899,5727,40.1028937174289,40.1028937174289,39.7789541573164,39.906352730912,5839.44764061315,0.0,1.0
2022-11-11,42.1,42.1641,41.84,41.86,2960,41.289299063684,41.3521647185529,41.0343057678037,41.0539206367176,3018.11856403264,0.0,1.0
2022-11-14,41.88,42.12,41.88,42.08,2583,41.0735355056314,41.3089139325978,41.0735355056314,41.2696841947701,2633.71630097849,0.0,1.0
2022-11-15,42.0361,42.39,42.0361,42.27,2706,41.2266295575042,41.573714662935,41.2266295575042,41.4560254494518,2759.13136292984,0.0,1.0
2022-11-16,41.69,42.22,41.69,42.08,3432,40.8871942509497,41.4069882771671,40.8871942509497,41.2696841947701,3499.38611883785,0.0,1.0
2022-11-17,41.9873,41.9873,41.69,41.69,565,41.1787692773543,41.1787692773543,40.8871942509497,40.8871942509497,576.09357725623,0.0,1.0
2022-11-18,41.7775,41.85,41.7269,41.8,1535,40.9730093024479,41.0441132022607,40.9233836840958,40.995076029976,1565.13918776693,0.0,1.0
2022-11-21,41.35,41.39,41.35,41.39,1342,40.5537414794141,40.5929712172418,40.5537414794141,40.5929712172418,1368.3497003148,0.0,1.0
2022-11-22,41.7214,41.7214,41.63,41.63,698,40.9179895951445,40.9179895951445,40.8283496442081,40.8283496442081,711.704985707697,0.0,1.0
2022-11-23,42.05,42.07,41.88,41.9901,2503,41.2402618913993,41.2598767603132,41.0735355056314,41.1815153590023,2552.1455289776,0.0,1.0
2022-11-25,42.28,42.3101,42.28,42.3101,1348,41.4658328839087,41.4953532616241,41.4658328839087,41.4953532616241,1374.46750821486,0.0,1.0
2022-11-28,41.9092,42.2501,41.9092,42.2501,1653,41.1021732142457,41.4365086548825,41.1021732142457,41.4365086548825,1685.45607646823,0.0,1.0
2022-11-29,41.87,42.028,41.87,41.91,4660,41.0637280711745,41.218685535594,41.0637280711745,41.1029578090022,4751.49746905139,0.0,1.0
2022-11-30,42.64,42.7,41.91,41.91,7129,41.8189005243583,41.8777451310999,41.1029578090022,41.1029578090022,7268.97541992861,0.0,1.0
2022-12-01,43.26,43.29,43.07,43.2601,9839,42.4269614606881,42.4563837640589,42.2406202060064,42.4270595350326,10032.1853214585,0.0,1.0
2022-12-02,43.249,43.32,43.249,43.3,884,42.4161732827855,42.4858060674297,42.4161732827855,42.4661911985158,901.357030609746,0.0,1.0
2022-12-05,42.8238,42.87,42.76,42.87,3537,41.9991611696767,42.0444715168677,41.9365897378415,42.0444715168677,3606.447757089,0.0,1.0
2022-12-06,42.48,42.71,42.48,42.71,1317,41.6619815730474,41.8875525655568,41.6619815730474,41.8875525655568,1342.85883406452,0.0,1.0
2022-12-07,42.26,42.4099,42.26,42.36,5587,41.4462180149949,41.5932314575043,41.4462180149949,41.5442923595642,5696.6987896116,0.0,1.0
2022-12-08,42.68,42.68,42.3501,42.3501,19697,41.858130262186,41.858130262186,41.5345829994518,41.5345829994518,20083.7437012672,0.0,1.0
2022-12-09,42.77,43.0,42.77,42.95,14610,41.9463971722984,42.1719681648078,41.9463971722984,42.1229309925232,14896.8622366611,0.0,1.0
2022-12-12,42.8498,42.8498,42.68,42.68,673,42.0246604992647,42.0246604992647,41.858130262186,41.858130262186,686.214119457421,0.0,1.0
2022-12-13,43.6466,43.7,43.555,43.7,816,42.8061168767931,42.8584885767931,42.7162807771676,42.8584885767931,832.021874408997,0.0,1.0
2022-12-14,43.77,44.61,43.72,43.97,6205,42.9271406179916,43.7509651123739,42.8781034457069,43.1232893071302,6326.83300331842,0.0,1.0
2022-12-15,42.5819,42.6315,42.47,42.62,5710,41.7619193301635,41.8105642050699,41.6521741385904,41.7992856554444,5822.11385156296,0.0,1.0
2022-12-16,42.22,42.27,42.025,42.025,2955,41.4069882771671,41.4560254494518,41.215743305257,41.215743305257,3013.02039078259,0.0,1.0
2022-12-19,42.0007,42.0701,41.91,42.0701,2449,41.1919112395266,41.2599748346577,41.1029578090022,41.2599748346577,2497.08525787701,0.0,1.0
2022-12-20,41.9798,42.08,41.9798,42.041,3930,41.1714137015116,41.2696841947701,41.1714137015116,41.231435200388,4007.16417454334,0.0,1.0
2022-12-21,42.4012,42.45,42.3599,42.36,5200,41.5846989895267,41.6325592696766,41.5441942852196,41.5442923595642,5302.10018005734,0.0,1.0
2022-12-22,41.9898,41.99,41.7501,41.99,7570,41.1812211359686,41.1814172846577,40.9461369320359,41.1814172846577,7718.63430058347,0.0,1.0
2022-12-23,42.1584,42.1584,41.73,41.97,8301,41.3465744809124,41.3465744809124,40.9264239887775,41.1618024157438,8463.98722974154,0.0,1.0
2022-12-27,42.2461,42.259,42.145,42.145,1004,41.4325856810997,41.4452372715492,41.3334325187402,41.3334325187402,1023.71318861107,0.0,1.0
2022-12-28,41.58,41.8,41.58,41.8,6638,40.9634960910247,41.1802341655804,40.9634960910247,41.1802341655804,6737.9024335883,0.1878,1.0
2022-12-29,42.35,42.38,42.3201,42.3201,6594,41.7220793519696,41.7516345439544,41.6926226772913,41.6926226772913,6693.24023005141,0.0,1.0
2022-12-30,41.14,42.04,41.14,42.04,5746,40.5300199419133,41.4166757014593,40.5300199419133,41.4166757014593,5832.47776188587,0.0,1.0
2023-01-03,42.26,42.451,42.17,42.451,4244,41.633413776015,41.821581831652,41.5447482000604,41.821581831652,4307.87254114925,0.0,1.0
2023-01-04,43.03,43.1,42.955,43.1,6783,42.3919970369599,42.4609591515912,42.3181090569977,42.4609591515912,6885.08469524396,0.0,1.0
2023-01-05,42.6,42.649,42.53,42.53,2965,41.9683726185101,42.0166460987521,41.8994105038788,41.8994105038788,3009.62348833825,0.0,1.0
2023-01-06,43.5461,43.574,42.8,42.8,2656,42.9004448564062,42.9279311849521,42.1654072317426,42.1654072317426,2695.97301349963,0.0,1.0
2023-01-09,43.7883,44.064,43.7883,44.031,5150,43.1390537730307,43.4106659873716,43.1390537730307,43.3781552761882,5227.50791397706,0.0,1.0
2023-01-10,44.09,44.09,43.895,43.895,11583,43.4362804870918,43.4362804870918,43.2441717391902,43.2441717391902,11757.3250810867,0.0,1.0
2023-01-11,44.4362,44.4362,44.39,44.39,2104,43.7773474025972,43.7773474025972,43.7318324069405,43.7318324069405,2135.66536912772,0.0,1.0
2023-01-12,45.06,45.13,45.06,45.129,2068,44.3918983612692,44.4608604759005,44.3918983612692,44.4598753028343,2099.12356623389,0.0,1.0
2023-01-13,45.3,45.3,44.93,44.93,1085,44.6283398971481,44.6283398971481,44.2638258626681,44.2638258626681,1101.32933721653,0.0,1.0
2023-01-17,45.4967,45.5499,45.4501,45.4501,850,44.8221234392622,44.874534646382,44.776214374379,44.776214374379,862.792568326311,0.0,1.0
2023-01-18,45.5,45.79,45.5,45.79,1798,44.8253745103805,45.1110746995676,44.8253745103805,45.1110746995676,1825.06004453025,0.0,1.0
2023-01-19,45.48,45.53,45.3,45.4,2386,44.8056710490573,44.8549297023654,44.6283398971481,44.7268572037643,2421.90949179597,0.0,1.0
2023-01-20,45.75,45.75,45.5001,45.5001,4488,45.0716677769211,45.0716677769211,44.8254730276872,44.8254730276872,4555.54476076292,0.0,1.0
2023-01-23,46.05,46.05,45.8,45.8,8473,45.3672196967697,45.3672196967697,45.1209264302292,45.1209264302292,8600.51933109276,0.0,1.0
2023-01-24,46.05,46.05,45.8,45.8,4167,45.3672196967697,45.3672196967697,45.1209264302292,45.1209264302292,4229.7136849597,0.0,1.0
2023-01-25,46.2655,46.3299,46.2655,46.329,1611,45.5795244925277,45.6429696379885,45.5795244925277,45.642082982229,1635.24567949846,0.0,1.0
2023-01-26,46.2406,46.25,46.0149,46.169,2295,45.5549936831803,45.5642543100022,45.3326401221475,45.484455291643,2329.53993448104,0.0,1.0
2023-01-27,45.96,46.09,45.95,46.0201,4971,45.2785541208151,45.4066266194162,45.2687023901535,45.3377630220915,5045.81394958835,0.0,1.0
2023-01-30,45.9606,46.17,45.9606,46.17,7358,45.2791452246548,45.4854404647092,45.2791452246548,45.4854404647092,7468.73849146471,0.0,1.0
2023-01-31,46.1,46.1,45.899,45.899,4913,45.4164783500779,45.4164783500779,45.2184585637793,45.2184585637793,4986.94104492608,0.0,1.0
2023-02-01,46.35,46.3537,45.73,45.82,1911,45.6627716166184,45.6664167569632,45.0519643155978,45.1406298915524,1939.76070361363,0.0,1.0
2023-02-02,46.31,46.38,46.31,46.3501,2240,45.6233646939719,45.6923268086033,45.6233646939719,45.662870133925,2273.71218005993,0.0,1.0
2023-02-03,46.2247,46.25,46.1201,46.1201,964,45.5393294314283,45.5642543100022,45.4362803287077,45.4362803287077,978.508277490075,0.0,1.0
2023-02-06,45.61,45.61,45.5,45.525,4366,44.9337435476584,44.9337435476584,44.8253745103805,44.8500038370346,4431.70865095609,0.0,1.0
2023-02-07,45.76,45.76,45.3301,45.34,3617,45.0815195075827,45.0815195075827,44.6579936064396,44.6677468197946,3671.43614074855,0.0,1.0
2023-02-08,45.53,45.53,45.53,45.53,410,44.8549297023654,44.8549297023654,44.8549297023654,44.8549297023654,416.170532957397,0.0,1.0
2023-02-09,45.39,46.01,45.34,45.97,19679,44.7170054731027,45.3278127741233,44.6677468197946,45.2884058514768,19975.1705318747,0.0,1.0
2023-02-10,45.19,45.19,44.99,44.99,6826,44.5199708598702,44.5199708598702,44.3229362466378,44.3229362466378,6928.73184870048,0.0,1.0
2023-02-13,45.59,45.66,45.0865,45.0865,6290,44.9140400863351,44.9830022009665,44.4180054475225,44.4180054475225,6384.66500561471,0.0,1.0
2023-02-14,45.83,45.94,45.52,45.52,2543,45.1504816222141,45.2588506594919,44.8450779717038,44.8450779717038,2581.27235441625,0.0,1.0
2023-02-15,45.43,45.43,45.12,45.12,1434,44.7564123957492,44.7564123957492,44.4510087452389,44.4510087452389,1455.58181527051,0.0,1.0
2023-02-16,45.1602,45.375,45.15,45.28,2059,44.4906127024986,44.7022278771103,44.4805639372238,44.6086364358248,2089.98811551044,0.0,1.0
2023-02-17,45.06,45.06,44.771,44.771,21996,44.3918983612692,44.3918983612692,44.1071833451483,44.1071833451483,22327.0415681242,0.0,1.0
2023-02-21,44.35,44.7,44.35,44.56,9701,43.692425484294,44.0372360574508,43.692425484294,43.8993118281881,9847.00082980417,0.0,1.0
2023-02-22,44.3263,44.47,44.285,44.33,4359,43.669076882626,43.8106462522335,43.6283892349934,43.6727220229707,4424.6033003934,0.0,1.0
2023-02-23,44.4744,44.48,44.1001,44.1001,1386,43.8149810137246,43.8204979828951,43.44623073506,43.44623073506,1406.85941141208,0.0,1.0
2023-02-24,43.7782,43.87,43.66,43.87,2697,43.1291035250624,43.2195424125361,43.0126560686421,43.2195424125361,2737.59006679537,0.0,1.0
2023-02-27,44.41,44.4104,44.32,44.35,3221,43.7515358682637,43.7519299374902,43.6628702923091,43.692425484294,3269.47630891653,0.0,1.0
2023-02-28,43.95,44.23,43.95,44.21,1966,43.2983562578291,43.5742047163545,43.2983562578291,43.5545012550313,1995.58845803474,0.0,1.0
2023-03-01,44.21,44.34,44.18,44.34,957,43.5545012550313,43.6825737536324,43.5249460630464,43.6825737536324,971.402926927388,0.0,1.0
2023-03-02,44.3627,44.42,43.9,43.9,1778,43.7049371822342,43.7613875989253,43.249097604521,43.249097604521,1804.75904292257,0.0,1.0
2023-03-03,44.9005,44.95,44.87,44.87,643,44.2347632572163,44.2835293239913,44.2047154786983,44.2047154786983,652.677201686845,0.0,1.0
2023-03-06,44.86,44.98,44.84,44.97,2093,44.1948637480367,44.3130845159762,44.1751602867135,44.3032327853146,2124.49981824349,0.0,1.0
2023-03-07,44.28,44.82,44.28,44.82,845,43.6234633696626,44.1554568253902,43.6234633696626,44.1554568253902,857.717317924393,0.0,1.0
2023-03-08,44.34,44.34,44.1701,44.1701,2631,43.6825737536324,43.6825737536324,43.5151928496914,43.5151928496914,2670.59676149003,0.0,1.0
2023-03-09,44.0495,44.5155,44.001,44.5155,2372,43.3963809779122,43.8554716267438,43.3486000842034,43.8554716267438,2407.6987906706,0.0,1.0
2023-03-10,43.7106,44.17,43.7106,44.17,1003,43.0625058257899,43.5150943323848,43.0625058257899,43.5150943323848,1018.09523062505,0.0,1.0
2023-03-13,43.6,43.96,43.6,43.85,1529,42.9535456846723,43.3082079884907,42.9535456846723,43.1998389512129,1552.01157290698,0.0,1.0
2023-03-14,44.3215,44.3215,44.02,44.02,1742,43.6643480519084,43.6643480519084,43.3673183724605,43.3673183724605,1768.21724002875,0.0,1.0
2023-03-15,43.072,43.16,42.705,42.74,2137,42.4333743057387,42.520069535561,42.0718157904572,42.1062968477728,2169.16202178039,0.0,1.0
2023-03-16,43.91,43.91,43.68,43.68,1398,43.2589493351826,43.2589493351826,43.0323595299653,43.0323595299653,1419.04001237669,0.0,1.0
2023-03-17,43.59,43.74,43.59,43.74,1372,42.9436939540107,43.091469913935,42.9436939540107,43.091469913935,1392.64871028671,0.0,1.0
2023-03-20,44.26,44.26,44.191,44.191,1054,43.6037599083394,43.6037599083394,43.5357829667742,43.5357829667742,1069.86278472463,0.0,1.0
2023-03-21,44.7052,44.7052,44.581,44.581,844,44.0423589573948,44.0423589573948,43.9200004625775,43.9200004625775,856.702267844008,0.0,1.0
2023-03-22,44.8165,45.071,44.8165,44.9847,863,44.1520087196587,44.4027352649969,44.1520087196587,44.3177148293871,875.988219371301,0.0,1.0
2023-03-23,44.84,45.4398,44.6602,45.34,1613,44.1751602867135,44.7660670917976,43.9980261694175,44.6677468197946,1637.27577965922,0.0,1.0
2023-03-24,44.9592,44.96,44.8861,44.8861,9867,44.2925929162,44.2933810546529,44.2205767650635,44.2205767650635,10015.4991431479,0.0,1.0
2023-03-27,45.2601,45.27,45.09,45.09,796,44.5890314918082,44.5987847051632,44.421453553254,44.421453553254,807.979863985582,0.0,1.0
2023-03-28,45.1666,45.1666,45.128,45.128,856,44.496917810122,44.496917810122,44.4588901297682,44.4588901297682,868.882868808616,0.0,1.0
2023-03-29,45.6951,45.6951,45.54,45.63,1365,45.0175817755888,45.0175817755888,44.864781433027,44.9534470089816,1385.54335972402,0.0,1.0
2023-03-30,46.2744,46.2744,46.23,46.23,275,45.5882925328165,45.5882925328165,45.5445508486789,45.5445508486789,279.138772105572,0.0,1.0
2023-03-31,46.5291,46.5999,46.421,46.421,976,45.8392161127681,45.9089663658523,45.7327189043159,45.7327189043159,990.688878454682,0.0,1.0
2023-04-03,46.8102,46.8102,46.671,46.671,1710,46.1161482616663,46.1161482616663,45.9790121708565,45.9790121708565,1735.73563745646,0.0,1.0
2023-04-04,46.82,47.0,46.73,47.0,895,46.1258029577146,46.3031341096238,46.03713738176,46.3031341096238,908.469821943588,0.0,1.0
2023-04-05,46.7,46.7,46.6856,46.6856,561,46.0075821897752,46.0075821897752,45.9933956976224,45.9933956976224,569.443095095365,0.0,1.0
2023-04-06,46.7012,46.81,46.66,46.66,2289,46.0087643974546,46.115951227053,45.9681752671287,45.9681752671287,2323.44963399874,0.0,1.0
2023-04-10,46.7093,46.72,46.3859,46.3859,15731,46.0167442992905,46.0272856510984,45.6981393296936,45.6981393296936,15967.7528145191,0.0,1.0
2023-04-11,46.79,46.87,46.725,46.725,3280,46.0962477657298,46.1750616110228,46.0322115164292,46.0322115164292,3329.36426365918,0.0,1.0
2023-04-12,46.86,47.08,46.86,46.96,2794,46.1652098803611,46.3819479549168,46.1652098803611,46.2637271869774,2836.04992459261,0.0,1.0
2023-04-13,47.6243,47.6899,47.6243,47.6899,407,46.9181776548289,46.9828050079692,46.9181776548289,46.9828050079692,413.125382716246,0.0,1.0
2023-04-14,47.4035,47.51,47.22,47.51,2185,46.7006514418203,46.8055723733666,46.5198721841795,46.8055723733666,2217.88442563881,0.0,1.0
2023-04-17,47.3409,47.42,47.3,47.3,1834,46.6389796078785,46.716906797412,46.5986860294725,46.5986860294725,1861.60184742407,0.0,1.0
2023-04-18,47.4,47.4499,47.3399,47.3399,3217,46.6972033360887,46.7463634720902,46.6379944348124,46.6379944348124,3265.416108595,0.0,1.0
2023-04-19,47.06,47.16,47.026,47.05,2726,46.3622444935936,46.4607618002098,46.3287486093441,46.352392762932,2767.0265191265,0.0,1.0
2023-04-20,47.15,47.26,47.1021,47.1021,2710,46.4509100695482,46.559279106826,46.403720279679,46.403720279679,2750.78571784036,0.0,1.0
2023-04-21,47.7835,47.7835,47.61,47.61,2133,47.0750172069619,47.0750172069619,46.9040896799828,46.9040896799828,2165.10182145885,0.0,1.0
2023-04-24,47.7848,47.7855,47.7,47.7232,3816,47.0762979319479,47.0769875530943,46.9927552559374,47.0156112710724,3873.43110674495,0.0,1.0
2023-04-25,47.04,47.27,47.04,47.27,1964,46.3425410322703,46.5691308374876,46.3425410322703,46.5691308374876,1993.55835787397,0.0,1.0
2023-04-26,47.21,47.46,47.1211,47.25,2241,46.5100204535179,46.7563137200585,46.4224385679361,46.5494273761644,2274.72723014031,0.0,1.0
2023-04-27,47.68,47.76,47.37,47.45,3857,46.9730517946142,47.0518656399071,46.6676481441039,46.7464619893968,3915.04816004068,0.0,1.0
2023-04-28,47.717,47.7299,47.63,47.6534,3711,47.0095031980621,47.0222119306156,46.923793141306,46.9468461910542,3766.85084830464,0.0,1.0
2023-05-01,47.7938,47.9123,47.7926,47.7926,2311,47.0851644895434,47.2019074978836,47.083982281864,47.083982281864,2345.78073576718,0.0,1.0
2023-05-02,47.47,47.4955,47.4377,47.45,2003,46.7661654507201,46.7912873639072,46.734344360683,46.7464619893968,2033.14531100894,0.0,1.0
2023-05-03,47.61,47.6717,47.61,47.6717,1894,46.9040896799828,46.964874858165,46.9040896799828,46.964874858165,1922.5048522471,0.0,1.0
2023-05-04,47.53,47.5623,47.3901,47.3901,2660,46.8252758346898,46.8570969247269,46.6874501227337,46.6874501227337,2700.03321382116,0.0,1.0
2023-05-05,48.0506,48.13,48.0506,48.1299,885,47.3381569329339,47.4163796743871,47.3381569329339,47.4162811570805,898.319321139747,0.0,1.0
2023-05-08,48.19,48.25,48.1801,48.22,1874,47.4754900583569,47.5346004423266,47.4657368450019,47.5050452503417,1902.20385063942,0.0,1.0
2023-05-09,47.86,47.92,47.81,47.81,3962,47.1503829465233,47.2094933304931,47.1011242932152,47.1011242932152,4021.628418481,0.0,1.0
2023-05-10,47.8626,47.8626,47.68,47.68,582,47.1529443964954,47.1529443964954,46.9730517946142,46.9730517946142,590.759146783427,0.0,1.0
2023-05-11,47.81,47.81,47.72,47.72,1382,47.1011242932152,47.1011242932152,47.0124587172606,47.0124587172606,1402.79921109055,0.0,1.0
2023-05-12,47.6,47.735,47.54,47.69,2695,46.8942379493212,47.0272363132531,46.8351275653514,46.9829035252758,2735.5599666346,0.0,1.0
2023-05-15,47.93,47.9975,47.7389,47.7389,2490,47.2193450611547,47.2858442431206,47.0310784882111,47.0310784882111,2527.4747001559,0.0,1.0
2023-05-16,47.49,47.71,47.49,47.71,1024,46.7858689120433,47.002606986599,46.7858689120433,47.002606986599,1039.41128231311,0.0,1.0
2023-05-17,47.64,47.71,47.3801,47.3801,14540,46.9336448719677,47.002606986599,46.6775983920721,46.6775983920721,14758.8281687818,0.0,1.0
2023-05-18,47.8302,47.8302,47.67,47.67,3103,47.1210247891517,47.1210247891517,46.9632000639525,46.9632000639525,3149.70039943123,0.0,1.0
2023-05-19,48.22,48.22,48.07,48.07,3066,47.5050452503417,47.5050452503417,47.3572692904174,47.3572692904174,3112.14354645703,0.0,1.0
2023-05-22,48.1362,48.19,48.1362,48.17,813,47.4224877473973,47.4754900583569,47.4224877473973,47.4557865970336,825.235715352108,0.0,1.0
2023-05-23,47.2266,47.262,47.2266,47.262,475,46.5263743264162,46.5612494529583,46.5263743264162,46.5612494529583,482.148788182351,0.0,1.0
2023-05-24,46.67,46.7486,46.655,46.7486,1075,45.9780269977903,46.0554616007907,45.9632494017979,46.0554616007907,1091.17883641269,0.0,1.0
2023-05-25,47.1,47.1,46.78,46.8,3477,46.4016514162401,46.4016514162401,46.0863960350682,46.1060994963914,3529.3291294948,0.0,1.0
2023-05-26,47.638,47.6834,47.5249,47.5462,2887,46.9316745258353,46.9764013830391,46.8202514520524,46.8412356383616,2930.44958206831,0.0,1.0
2023-05-30,47.208,47.208,47.11,47.19,1226,46.5080501073856,46.5080501073856,46.4115031469017,46.4903169921947,1244.45139855066,0.0,1.0
2023-05-31,46.7695,46.7695,46.43,46.47,13984,46.0760517178735,46.0760517178735,45.7415854619114,45.7809923845579,14194.4603240884,0.0,1.0
2023-06-01,47.38,47.4419,47.09,47.09,2777,46.6774998747655,46.7384820875609,46.3917996855784,46.3917996855784,2818.79407322608,0.0,1.0
2023-06-02,48.0683,48.0683,48.01,48.01,557,47.3555944962049,47.3555944962049,47.2981589064477,47.2981589064477,565.38289477383,0.0,1.0
2023-06-05,47.8549,47.87,47.8549,47.8668,1174,47.1453585638859,47.160234677185,47.1453585638859,47.1570821233732,1191.66879437069,0.0,1.0
2023-06-06,48.08,48.1001,48.041,48.041,2302,47.367121021079,47.3869229997089,47.3286992714987,47.3286992714987,2336.64528504373,0.0,1.0
2023-06-07,47.5226,47.585,47.5226,47.585,1150,46.8179855540002,46.8794603533287,46.8179855540002,46.8794603533287,1167.30759244148,0.0,1.0
2023-06-08,47.7525,47.7525,47.635,47.6359,1168,47.0444768419109,47.0444768419109,46.9287190066368,46.9296056623964,1185.57849388839,0.0,1.0
2023-06-09,47.65,47.7048,47.6002,47.6801,7032,46.9434966026293,46.997484086655,46.8944349839344,46.9731503119208,7137.83216525955,0.0,1.0
2023-06-12,48.06,48.06,47.89,47.89,1969,47.3474175597558,47.3474175597558,47.1799381385082,47.1799381385082,1998.63360827589,0.0,1.0
2023-06-13,48.4652,48.52,48.41,48.43,1831,47.7466096861647,47.8005971701904,47.6922281329126,47.7119315942358,1858.55669718291,0.0,1.0
2023-06-14,48.4357,48.6,48.25,48.6,1345,47.7175470807129,47.8794110154834,47.5346004423266,47.8794110154834,1365.24235811634,0.0,1.0
2023-06-15,48.87,48.9042,48.6921,48.6921,1497,48.1454077433472,48.1791006622099,47.9701454548769,47.9701454548769,1519.52997033469,0.0,1.0
2023-06-16,48.71,49.0499,48.71,48.99,1350,47.9877800527612,48.3226403779498,47.9877800527612,48.2636285112866,1370.31760851826,0.0,1.0
2023-06-20,48.22,48.39,48.1799,48.39,4605,47.5050452503417,47.6725246715893,47.4655398103886,47.6725246715893,4674.30562016785,0.0,1.0
2023-06-21,48.295,48.35,48.291,48.34,4844,47.5789332303039,47.6331177489428,47.5749925380393,47.6232660182812,4916.90258937959,0.0,1.0
2023-06-22,47.9944,48.14,47.9399,47.9399,3697,47.2827902066155,47.4262314050488,47.2290982745097,47.2290982745097,3752.64014717927,0.0,1.0
2023-06-23,47.3742,47.92,47.3299,47.33,3923,46.6717858709817,47.2094933304931,46.6281427041508,46.6282412214574,3982.04146534603,0.0,1.0
2023-06-26,47.3925,47.54,47.36,47.36,4499,46.6898145380925,46.8351275653514,46.6577964134422,46.6577964134422,4566.71031164715,0.0,1.0
2023-06-27,47.74,47.84,47.4599,47.46,4253,47.0321621785839,47.1306794852001,46.7562152027518,46.7563137200585,4317.00799187271,0.0,1.0
2023-06-28,47.952,48.0,47.95,47.96,4400,47.2410188686103,47.2883071757861,47.2390485224779,47.2489002531396,4466.22035368914,0.0,1.0
2023-06-29,47.82,48.0,47.79,47.79,2059,47.1109760238769,47.2883071757861,47.081420831892,47.081420831892,2089.98811551044,0.0,1.0
2023-06-30,48.39,48.44,48.3399,48.3399,1387,47.6725246715893,47.7217833248974,47.6231675009746,47.6231675009746,1407.87446149246,0.0,1.0
2023-07-03,48.43,48.5199,48.37,48.37,2128,47.7119315942358,47.8004986528838,47.6528212102661,47.6528212102661,2160.02657105693,0.0,1.0
2023-07-05,47.7147,47.7322,47.7126,47.7126,1649,47.00723730001,47.0244778286678,47.005168436571,47.005168436571,1673.81758255304,0.0,1.0
2023-07-06,46.7072,46.77,46.5399,46.5399,5272,46.0146754358516,46.0765443044065,45.8498559818826,45.8498559818826,5351.34402378389,0.0,1.0
2023-07-07,46.8177,46.94,46.8177,46.87,2560,46.1235370596625,46.2440237256541,46.1235370596625,46.1750616110228,2598.52820578277,0.0,1.0
2023-07-10,46.88,46.919,46.8501,46.8505,4351,46.1849133416844,46.2233350912647,46.1554566670061,46.1558507362326,4416.48289975033,0.0,1.0
2023-07-11,47.2601,47.2601,47.0276,47.0276,1551,46.5593776241326,46.5593776241326,46.3303248862499,46.3303248862499,1574.34267467542,0.0,1.0
2023-07-12,47.99,48.0199,47.939,47.94,7727,47.2784554451244,47.3079121198027,47.2282116187502,47.2291967918163,7843.29197112637,0.0,1.0
2023-07-13,48.8972,48.959,48.78,48.78,3750,48.1722044507468,48.2330881462356,48.0567421673926,48.0567421673926,3806.43780143961,0.0,1.0
2023-07-14,48.7803,48.9723,48.7803,48.9723,3126,48.0570377193124,48.2461909480156,48.0570377193124,48.2461909480156,3173.04655128006,0.0,1.0
2023-07-17,48.704,48.76,48.57,48.57,5636,47.9818690143642,48.0370387060693,47.8498558234985,47.8498558234985,5720.82225304364,0.0,1.0
2023-07-18,48.77,48.77,48.7,48.74,806,48.046890436731,48.046890436731,47.9779283220996,48.0173352447461,818.130364789419,0.0,1.0
2023-07-19,48.4934,48.54,48.4468,48.4468,4297,47.7743915666305,47.8203006315136,47.7284825017473,47.7284825017473,4361.6701954096,0.0,1.0
2023-07-20,47.9,48.03,47.82,48.03,6560,47.1897898691698,47.3178623677709,47.1109760238769,47.3178623677709,6658.72852731836,0.0,1.0
2023-07-21,48.0232,48.22,47.97,47.99,3462,47.311163190921,47.5050452503417,47.2587519838012,47.2784554451244,3514.10337828905,0.0,1.0
2023-07-24,47.91,47.919,47.81,47.81,4324,47.1996415998315,47.2085081574269,47.1011242932152,47.1011242932152,4389.07654757996,0.0,1.0
2023-07-25,47.8835,47.92,47.8298,47.9,2269,47.1735345135782,47.2094933304931,47.1206307199252,47.1897898691698,2303.14863239106,0.0,1.0
2023-07-26,47.8438,47.8889,47.81,47.8799,8209,47.1344231428515,47.1788544481354,47.1011242932152,47.16998789054,8332.54610987141,0.0,1.0
2023-07-27,47.8609,48.38,47.8609,48.32,7785,47.1512696022829,47.6626729409277,47.1512696022829,47.603562556958,7902.16487578863,0.0,1.0
2023-07-28,48.1981,48.3,48.171,48.21,1599,47.4834699601928,47.5838590956347,47.4567717700998,47.4951935196801,1623.06507853385,0.0,1.0
2023-07-31,48.0884,48.119,48.0884,48.1,517,47.3753964748348,47.4055427706594,47.3753964748348,47.3868244824023,524.780891558474,0.0,1.0
2023-08-01,47.56,47.56,47.4299,47.499,7049,46.8548310266747,46.8548310266747,46.726660010767,46.7947354696388,7155.08801662608,0.0,1.0
2023-08-02,46.6567,46.74,46.6105,46.6105,15855,45.9649241960104,46.0469891124217,45.9194092003537,45.9194092003537,16093.6190244867,0.0,1.0
2023-08-03,46.64,46.7495,46.41,46.41,13255,45.9484718058054,46.0563482565502,45.7218820005881,45.7218820005881,13454.4888154886,0.0,1.0
2023-08-04,46.59,47.0,46.5678,46.68,26089,45.8992131524973,46.3031341096238,45.8773423104285,45.9878787284519,26481.6415471355,0.0,1.0
2023-08-07,46.9615,46.9699,46.82,46.86,5249,46.2652049465766,46.2734804003324,46.1258029577146,46.1652098803611,5327.99787193507,0.0,1.0
2023-08-08,47.05,47.05,46.66,46.66,6262,46.352392762932,46.352392762932,45.9681752671287,45.9681752671287,6356.24360336395,0.0,1.0
2023-08-09,46.8364,46.9694,46.819,46.9,3523,46.1419597959997,46.2729878137993,46.1248177846485,46.2046168030076,3576.02143319247,0.0,1.0
2023-08-10,47.18,47.68,47.18,47.68,996,46.480465261533,46.9730517946142,46.480465261533,46.9730517946142,1010.98988006236,0.0,1.0
2023-08-11,46.85,46.89,46.79,46.83,7667,46.1553581496995,46.194765072346,46.0962477657298,46.1356546883763,7782.38896630333,0.0,1.0
2023-08-14,46.6595,46.69,46.6,46.62,10357,45.9676826805956,45.9977304591136,45.909064883159,45.9287683444822,10512.873682536,0.0,1.0
2023-08-15,46.1934,46.43,46.11,46.38,5037,45.5084935144574,45.7415854619114,45.4263300807395,45.6923268086033,5112.80725489368,0.0,1.0
2023-08-16,45.9388,46.21,45.9388,46.21,1372,45.2576684518125,45.5248473873557,45.2576684518125,45.5248473873557,1392.64871028671,0.0,1.0
2023-08-17,45.73,46.1099,45.67,46.1099,4826,45.0519643155978,45.4262315634329,44.9928539316281,45.4262315634329,4898.63168793269,0.0,1.0
2023-08-18,45.6369,45.68,45.32,45.32,5504,44.9602447031381,45.0027056622897,44.6480433584713,44.6480433584713,5586.83564243297,0.0,1.0
2023-08-21,45.7073,45.72,45.51,45.62,2060,45.029600886996,45.0421125849362,44.8352262410422,44.94359527832,2091.00316559082,0.0,1.0
2023-08-22,45.4934,45.581,45.4934,45.58,3034,44.8188723681439,44.9051735287397,44.8188723681439,44.9041883556735,3079.66194388474,0.0,1.0
2023-08-23,46.2,46.2,45.88,45.88,2977,45.5149956566941,45.5149956566941,45.1997402755222,45.1997402755222,3021.80408930286,0.0,1.0
2023-08-24,45.616,46.0,45.6001,45.98,3163,44.9396545860553,45.3179610434616,44.9239903343034,45.2982575821384,3210.60340425427,0.0,1.0
2023-08-25,45.72,45.86,45.6247,45.74,4197,45.0421125849362,45.1800368141989,44.948225591731,45.0618160462595,4260.16518737121,0.0,1.0
2023-08-28,46.2116,46.2116,46.1,46.15,3631,45.5264236642616,45.5264236642616,45.4164783500779,45.465737003386,3685.64684187392,0.0,1.0
2023-08-29,46.74,46.8299,46.56,46.59,4517,46.0469891124217,46.1355561710697,45.8696579605125,45.8992131524973,4584.98121309406,0.0,1.0
2023-08-30,46.8699,46.9387,46.8007,46.9305,5646,46.1749630937161,46.2427430006681,46.1067891175377,46.2346645815256,5730.97275384748,0.0,1.0
2023-08-31,46.4602,46.75,46.4107,46.75,2065,45.7713376885095,46.0568408430833,45.7225716217345,46.0568408430833,2096.07841599274,0.0,1.0
2023-09-01,46.5179,46.7008,46.3401,46.7008,2412,45.828182174427,46.0083703282281,45.6530184032634,46.0083703282281,2448.30079388596,0.0,1.0
2023-09-05,46.1446,46.229,46.1446,46.18,3205,45.4604170688287,45.5435656756128,45.4604170688287,45.4952921953708,3253.23550763039,0.0,1.0
2023-09-06,45.8929,45.96,45.779,45.96,3734,45.2124490080757,45.2785541208151,45.1002377958398,45.2785541208151,3790.19700015346,0.0,1.0
2023-09-07,45.57,45.57,45.5267,45.5267,948,44.8943366250119,44.8943366250119,44.8516786312471,44.8516786312471,962.267476203933,0.0,1.0
2023-09-08,45.6,45.71,45.585,45.669,4716,44.9238918169968,45.0322608542746,44.9091142210043,44.9918687585619,4786.97617909045,0.0,1.0
2023-09-11,45.88,45.89,45.87,45.88,1257,45.1997402755222,45.2095920061838,45.1898885448605,45.1997402755222,1275.91795104256,0.0,1.0
2023-09-12,45.56,45.6764,45.56,45.56,1686,44.8844848943503,44.9991590392515,44.8844848943503,44.8844848943503,1711.37443552725,0.0,1.0
2023-09-13,45.3757,45.5,45.32,45.46,3296,44.7029174982566,44.8253745103805,44.6480433584713,44.785967587734,3345.60506494532,0.0,1.0
2023-09-14,45.83,45.89,45.8149,45.88,1520,45.1504816222141,45.2095920061838,45.135605508915,45.1997402755222,1542.87612218352,0.0,1.0
2023-09-15,45.7172,45.95,45.7172,45.95,1588,45.039354100351,45.2687023901535,45.039354100351,45.2687023901535,1611.89952764963,0.0,1.0
2023-09-18,45.43,45.445,45.31,45.31,4591,44.7564123957492,44.7711899917416,44.6381916278097,44.6381916278097,4660.09491904246,0.0,1.0
2023-09-19,45.1272,45.149,45.03,45.0699,1709,44.4581019913153,44.4795787641576,44.3623431692843,44.4016515746242,1734.72058737608,0.0,1.0
2023-09-20,45.05,45.23,45.05,45.22,727,44.3820466306075,44.5593777825167,44.3820466306075,44.5495260518551,737.941408439093,0.0,1.0
2023-09-21,44.2006,44.2841,44.2006,44.2841,1528,43.5452406282094,43.6275025792339,43.5452406282094,43.6275025792339,1550.99652282659,0.0,1.0
2023-09-22,44.1928,44.41,44.1928,44.41,5517,43.5375562782933,43.7515358682637,43.5375562782933,43.7515358682637,5600.03129347795,0.0,1.0
2023-09-25,43.8796,43.8796,43.7702,43.7702,1156,43.2290000739713,43.2290000739713,43.1212221405331,43.1212221405331,1173.39789292378,0.0,1.0
2023-09-26,43.2938,43.2938,43.2551,43.2551,656,42.6518856918135,42.6518856918135,42.613759494153,42.613759494153,665.872852731835,0.0,1.0
2023-09-27,43.1646,43.269,42.9301,43.269,2698,42.5246013316653,42.6274533997726,42.2935782476503,42.6274533997726,2738.60511687575,0.0,1.0
2023-09-28,43.4352,43.56,43.3,43.3,1603,42.7911891633688,42.9141387620258,42.6579937648237,42.6579937648237,1627.12527885539,0.0,1.0
2023-09-29,43.4147,43.91,43.38,43.91,3328,42.7709931155125,43.2589493351826,42.7368076101166,43.2589493351826,3378.0866675176,0.0,1.0
2023-10-02,42.94,43.26,42.8615,43.26,4862,42.3033314610053,42.6185868421772,42.2259953753115,42.6185868421772,4935.1734908265,0.0,1.0
2023-10-03,42.67,42.695,42.58,42.63,12249,42.0373347331415,42.0619640597955,41.9486691571869,41.997927810495,12433.3484346223,0.0,1.0
2023-10-04,43.01,43.01,42.6565,42.6565,1717,42.3722935756366,42.3722935756366,42.0240348967483,42.0240348967483,1742.84098801915,0.0,1.0
2023-10-05,43.297,43.3085,43.125,43.125,2495,42.6550382456252,42.666367735886,42.4855884782453,42.4855884782453,2532.54995055782,0.0,1.0
2023-10-06,43.68,43.799,43.03,43.03,10680,43.0323595299653,43.1495951248386,42.3919970369599,42.3919970369599,10840.7348585,0.0,1.0
2023-10-09,43.7235,43.76,43.355,43.45,3131,43.0752145583434,43.1111733752583,42.7121782834626,42.805769724748,3178.12180168198,0.0,1.0
2023-10-10,44.1011,44.201,44.07,44.201,1316,43.4472159081262,43.5456346974358,43.4165770257686,43.5456346974358,1335.80590578521,0.0,1.0
2023-10-11,44.4863,44.4863,44.3898,44.3898,413,43.8267045732119,43.8267045732119,43.7316353723272,43.7316353723272,419.215683198549,0.0,1.0
2023-10-12,44.2004,44.54,44.115,44.51,5368,43.5450435935961,43.8796083668648,43.4609098137459,43.8500531748799,5448.78883150076,0.0,1.0
2023-10-13,43.87,44.24,43.8025,44.24,3129,43.2195424125361,43.5840564470161,43.1530432305702,43.5840564470161,3176.09170152121,0.0,1.0
2023-10-16,44.4261,44.64,43.98,43.98,8816,43.7673971546289,43.978125673481,43.327911449814,43.327911449814,8948.68150866443,0.0,1.0
2023-10-17,44.2,44.2,43.78,43.78,1043,43.5446495243697,43.5446495243697,43.1308768365815,43.1308768365815,1058.6972338404,0.0,1.0
2023-10-18,43.5272,43.82,43.46,43.82,6325,42.8818250854557,43.170283759228,42.8156214554096,43.170283759228,6420.19175842814,0.0,1.0
2023-10-19,43.2134,43.4799,43.09,43.479,11266,42.572677777294,42.8352263994263,42.4511074209296,42.8343397436667,11435.554205605,0.0,1.0
2023-10-20,42.8144,43.02,42.8144,42.8177,6324,42.1795937238953,42.3821453062983,42.1795937238953,42.1828447950136,6419.17670834776,0.0,1.0
2023-10-23,42.94,43.0819,42.89,42.99,8595,42.3033314610053,42.4431275190937,42.2540728076972,42.3525901143134,8724.35544089958,0.0,1.0
2023-10-24,43.0371,43.07,42.9153,42.9153,10014,42.3989917657296,42.4314039596064,42.2789976862711,42.2789976862711,10164.7115049643,0.0,1.0
2023-10-25,42.6924,42.8801,42.6924,42.8801,2160,42.0594026098235,42.2443195943422,42.0594026098235,42.2443195943422,2192.50817362922,0.0,1.0
2023-10-26,42.45,42.67,42.45,42.67,3496,41.8205966585858,42.0373347331415,41.8205966585858,42.0373347331415,3548.6150810221,0.0,1.0
2023-10-27,42.36,42.4708,42.36,42.4708,2717,41.7319310826312,41.841088258362,41.7319310826312,41.841088258362,2757.89106840304,0.0,1.0
2023-10-30,43.07,43.1599,42.9272,43.14,6426,42.4314039596064,42.5199710182543,42.2907212457584,42.5003660742377,6522.71181654691,0.0,1.0
2023-10-31,43.3217,43.3217,43.202,43.2602,3139,42.6793720203594,42.6793720203594,42.5614468043398,42.6187838767904,3186.24220232505,0.0,1.0
2023-11-01,43.7328,43.7328,43.46,43.62,4165,43.0843766678587,43.0843766678587,42.8156214554096,42.9732491459956,4227.68358479892,0.0,1.0
2023-11-02,44.9008,44.9008,44.63,44.66,2523,44.2350588091361,44.2350588091361,43.9682739428194,43.9978291348043,2560.97135280857,0.0,1.0
2023-11-03,45.1402,45.2399,45.13,45.1597,2033,44.4709092411754,44.5691309958717,44.4608604759005,44.4901201159655,2063.59681342046,0.0,1.0
2023-11-06,45.22,45.2309,45.111,45.2309,9900,44.5495260518551,44.5602644382763,44.4421421876434,44.5602644382763,10048.9957958006,0.0,1.0
2023-11-07,45.1451,45.22,45.03,45.03,7188,44.4757365891996,44.5495260518551,44.3623431692843,44.3623431692843,7296.17997779944,0.0,1.0
2023-11-08,45.1583,45.19,45.07,45.1629,2986,44.4887408736729,44.5199708598702,44.4017500919308,44.4932726697772,3030.93954002631,0.0,1.0
2023-11-09,45.04,45.47,45.04,45.45,2349,44.3721948999459,44.7958193183957,44.3721948999459,44.7761158570724,2384.35263882177,0.0,1.0
2023-11-10,45.2542,45.2542,44.9722,44.9722,13345,44.5832189707179,44.5832189707179,44.3054001660601,44.3054001660601,13545.8433227231,0.0,1.0
2023-11-13,45.366,45.44,45.17,45.19,23012,44.6933613195148,44.7662641264108,44.500267398547,44.5199708598702,23358.3324497942,0.0,1.0
2023-11-14,46.25,46.31,46.0966,46.0966,805,45.5642543100022,45.6233646939719,45.4131287616529,45.4131287616529,817.115314709036,0.0,1.0
2023-11-15,46.3546,46.4897,46.3546,46.4897,2528,45.6673034127228,45.8004002939613,45.6673034127228,45.8004002939613,2566.04660321049,0.0,1.0
2023-11-16,46.5,46.5,46.34,46.43,6113,45.8105475765427,45.8105475765427,45.6529198859568,45.7415854619114,6205.00114138676,0.0,1.0
2023-11-17,47.08,47.08,46.98,47.0298,4269,46.3819479549168,46.3819479549168,46.2834306483006,46.3324922669955,4333.24879315885,0.0,1.0
2023-11-20,47.3561,47.4307,47.26,47.26,1708,46.6539542384842,46.7274481492199,46.559279106826,46.559279106826,1733.70553729569,0.0,1.0
2023-11-21,47.3,47.3,47.21,47.21,55622,46.5986860294725,46.5986860294725,46.5100204535179,46.5100204535179,56459.1155711131,0.0,1.0
2023-11-22,47.4292,47.4292,47.3,47.3,8413,46.7259703896207,46.7259703896207,46.5986860294725,46.5986860294725,8539.61632626971,0.0,1.0
2023-11-24,47.626,47.626,47.5905,47.6,7827,46.9198524490414,46.9198524490414,46.8848788051926,46.8942379493212,7944.79697916475,0.0,1.0
2023-11-27,47.5,47.52,47.4251,47.4464,4783,46.7957206427049,46.8154241040282,46.7219311800494,46.7429153663587,4854.98453447618,0.0,1.0
2023-11-28,47.31,47.3397,47.31,47.3122,1514,46.6085377601341,46.6377974001991,46.6085377601341,46.6107051408797,1536.78582170122,0.0,1.0
2023-11-29,47.4,47.43,47.33,47.3399,24868,46.6972033360887,46.7267585280736,46.6282412214574,46.6379944348124,25242.2653989867,0.0,1.0
2023-11-30,47.26,47.26,47.12,47.1599,1886,46.559279106826,46.559279106826,46.4213548775633,46.4606632829032,1914.38445160403,0.0,1.0
2023-12-01,47.33,47.3999,46.91,46.91,2445,46.6282412214574,46.6971048187821,46.2144685336692,46.2144685336692,2481.79744653862,0.0,1.0
2023-12-04,47.14,47.1489,47.09,47.09,1206,46.4410583388866,46.4498263791754,46.3917996855784,46.3917996855784,1224.15039694298,0.0,1.0
2023-12-05,46.8765,46.9789,46.8765,46.9423,1623,46.1814652359528,46.2823469579278,46.1814652359528,46.2462896237063,1647.42628046306,0.0,1.0
2023-12-06,46.75,47.04,46.75,47.04,3562,46.0568408430833,46.3425410322703,46.0568408430833,46.3425410322703,3615.60838632744,0.0,1.0
2023-12-07,46.8872,46.96,46.7799,46.7799,1323,46.1920065877607,46.2637271869774,46.0862975177615,46.0862975177615,1342.9112563479,0.0,1.0
2023-12-08,47.09,47.099,46.9538,46.9538,5051,46.3917996855784,46.4006662431739,46.2576191139672,46.2576191139672,5127.01795601906,0.0,1.0
2023-12-11,47.07,47.16,47.0061,47.059,3687,46.3720962242552,46.4607618002098,46.3091436653274,46.3612593205274,3742.48964637542,0.0,1.0
2023-12-12,47.19,47.19,47.01,47.01,9725,46.4903169921947,46.4903169921947,46.3129858402855,46.3129858402855,9871.36203173338,0.0,1.0
2023-12-13,47.91,47.96,47.06,47.1672,4656,47.1996415998315,47.2489002531396,46.3622444935936,46.4678550462862,4726.07317426741,0.0,1.0
2023-12-14,48.2578,48.35,48.11,48.17,3450,47.5422847922427,47.6331177489428,47.3966762130639,47.4557865970336,3501.92277732444,0.0,1.0
2023-12-15,47.99,48.3,47.99,48.3,4552,47.2784554451244,47.5838590956347,47.2784554451244,47.5838590956347,4620.5079659075,0.0,1.0
2023-12-18,48.203,48.25,48.0975,48.21,5048,47.488297308217,47.5346004423266,47.3843615497369,47.4951935196801,5123.97280577791,0.0,1.0
2023-12-19,48.57,48.59,48.3,48.3,3492,47.8498558234985,47.8695592848218,47.5838590956347,47.5838590956347,3544.55488070057,0.0,1.0
2023-12-20,48.1754,48.82,48.15,48.63,568139,47.4611065315909,48.0961490900391,47.4360831357104,47.9089662074682,576689.537619226,0.0,1.0
2023-12-21,48.8913,48.8913,48.6,48.701,14699,48.1663919296564,48.1663919296564,47.8794110154834,47.9789134951658,14920.2211315629,0.0,1.0
2023-12-22,48.9617,49.06,48.9186,49.02,2973,48.2357481135143,48.332590625918,48.1932871543627,48.2931837032715,3017.74388898132,0.0,1.0
2023-12-26,49.2195,49.39,49.04,49.04,2962,48.4897257299709,48.6576977377515,48.3128871645947,48.3128871645947,3006.5783380971,0.0,1.0
2023-12-27,49.1,49.15,48.99,48.99,11004,48.7259702312366,48.775589345525,48.616808179802,48.616808179802,11088.4687864796,0.3593,1.0
2023-12-28,49.03,49.2961,49.03,49.14,4213,48.6565034712328,48.9205763974758,48.6565034712328,48.7656655226673,4245.33978529975,0.0,1.0
2023-12-29,49.1169,49.31,48.9802,49.27,3683,48.742741491866,48.934370511248,48.6070828334015,48.8946752198172,3711.27140499858,0.0,1.0
2024-01-02,48.3,48.319,48.1501,48.2849,2500,47.9320644026217,47.9509196660513,47.783306297985,47.9170794301066,2519.19047311877,0.0,1.0
2024-01-03,47.93,48.07,47.7801,47.7801,14221,47.5648829568873,47.7038164768949,47.4161248522506,47.4161248522506,14330.1630872888,0.0,1.0
2024-01-04,47.95,48.07,47.71,47.71,7415,47.5847306026027,47.7038164768949,47.3465588540183,47.3465588540183,7471.91894327028,0.0,1.0
2024-01-05,47.78,48.179,47.78,47.86,4160,47.4160256140221,47.8119861460437,47.4160256140221,47.4954161968835,4191.93294726963,0.0,1.0
2024-01-08,48.29,48.29,47.97,47.97,4004,47.922140579764,47.922140579764,47.6045782483181,47.6045782483181,4034.73546174703,0.0,1.0
2024-01-09,47.9169,47.989,47.82,47.82,7055,47.5518827489438,47.6234335117477,47.4557209054528,47.4557209054528,7109.15551514117,0.0,1.0
2024-01-10,48.3022,48.37,48.2732,48.2732,5053,47.9342476436504,48.0015311626255,47.9054685573631,47.9054685573631,5091.78778426766,0.0,1.0
2024-01-11,48.4134,48.45,48.225,48.45,1358,48.0446005538279,48.080921745487,47.8576357311891,48.080921745487,1368.42426499812,0.0,1.0
2024-01-12,48.71,48.78,48.57,48.78,4572,48.3389411397868,48.4084078997906,48.2000076197792,48.4084078997906,4607.09553723961,0.0,1.0
2024-01-16,47.9014,48.145,47.8678,48.03,2942,47.5365008235144,47.7782451483276,47.5031567787125,47.6641211854642,2964.58334876617,0.0,1.0
2024-01-17,47.36,47.36,47.13,47.14,12987,46.9992250539993,46.9992250539993,46.7709771282725,46.7809009511302,13086.6906697574,0.0,1.0
2024-01-18,47.9689,47.9689,47.585,47.585,10940,47.6034866278037,47.6034866278037,47.2225110682972,47.2225110682972,11023.9775103678,0.0,1.0
2024-01-19,48.25,48.25,47.81,47.93,14292,47.8824452883333,47.8824452883333,47.4457970825951,47.5648829568873,14401.7080967254,0.0,1.0
2024-01-22,48.21,48.29,48.1336,48.29,2029,47.8427499969025,47.922140579764,47.7669319902698,47.922140579764,2044.5749879832,0.0,1.0
2024-01-23,48.2,48.2,47.9936,47.9936,10590,47.8328261740449,47.8328261740449,47.6279984702622,47.6279984702622,10671.2908441311,0.0,1.0
2024-01-24,48.6522,48.9,48.64,48.795,4855,48.2815814436694,48.5274937740828,48.269474379783,48.4232936340771,4892.26789879665,0.0,1.0
2024-01-25,48.9376,48.95,48.82,48.83,6227,48.5648073480277,48.5771128883713,48.4481031912214,48.458027014079,6274.79963044424,0.0,1.0
2024-01-26,49.4199,49.5222,49.4199,49.5222,2914,49.0434333244539,49.144954032288,49.0434333244539,49.144954032288,2936.36841546724,0.0,1.0
2024-01-29,49.59,49.6143,49.2808,49.29,2565,49.2122375512632,49.2363524408073,48.9053929485035,48.9145228655326,2584.68942541986,0.0,1.0
2024-01-30,49.6,49.6,49.4862,49.51,4586,49.2221613741208,49.2221613741208,49.1092282700004,49.1328469684017,4621.20300388908,0.0,1.0
2024-01-31,49.22,49.8673,49.22,49.82,6086,48.8450561055288,49.4874251591068,48.8450561055288,49.4404854769899,6132.71728776034,0.0,1.0
2024-02-01,49.7889,49.79,49.32,49.34,5168,49.4096223879025,49.4107140084169,48.9442943341056,48.964141979821,5207.67054603113,0.0,1.0
2024-02-02,49.3398,49.3876,49.22,49.37,3622,48.9639435033639,49.0113793766236,48.8450561055288,48.9939134483941,3649.80315745447,0.0,1.0
2024-02-05,49.2228,49.2509,48.9976,49.11,5014,48.8478347759289,48.875720718159,48.6243502851739,48.7358940540942,5052.48841288701,0.0,1.0
2024-02-06,49.532,49.532,49.2799,49.2799,18093,49.1546793786886,49.1546793786886,48.9044998044463,48.9044998044463,18231.8852920552,0.0,1.0
2024-02-07,49.5149,49.57,49.3961,49.46,8957,49.1377096416019,49.1923899055478,49.0198146260526,49.0832278541132,9025.75562708994,0.0,1.0
2024-02-08,49.5349,49.565,49.4,49.46,4991,49.1575572873173,49.1874279941189,49.0236849169671,49.0832278541132,5029.31186053432,0.0,1.0
2024-02-09,49.94,50.01,49.7579,49.7826,11457,49.5595713512822,49.629038111286,49.3788585370437,49.4033703795022,11544.9461002087,0.0,1.0
2024-02-12,49.77,50.0699,49.54,50.0,20278,49.3908663627015,49.6884818102035,49.1626184369747,49.6191142884283,20433.657765561,0.0,1.0
2024-02-13,48.87,49.0357,48.6478,49.0357,12519,48.4977223055098,48.6621600502616,48.277214961612,48.6621600502616,12615.0982131896,0.0,1.0
2024-02-14,49.6132,49.6373,49.24,49.26,12509,49.235260820293,49.25917723338,48.8649037512442,48.8847513969595,12605.0214512971,0.0,1.0
2024-02-15,49.9585,49.99,49.8792,49.8792,2739,49.5779304235689,49.6091904655706,49.4992345083074,49.4992345083074,2760.02508234892,0.0,1.0
2024-02-16,50.05,50.175,50.0208,50.16,1827,49.6687334027167,49.7927811884378,49.6397558399723,49.7778954541512,1841.0243977552,0.0,1.0
2024-02-20,50.17,50.3,50.08,50.24,6427,49.7878192770089,49.9168289741588,49.6985048712897,49.8572860370127,6476.33486829374,0.0,1.0
2024-02-21,50.2582,50.26,50.0154,50.21,2170,49.8753473946137,49.8771336827281,49.6343969756291,49.8275145684397,2186.65733066709,0.0,1.0
2024-02-22,51.0111,51.0111,50.805,50.8431,3487,50.6225120175689,50.6225120175689,50.417982028472,50.4557917935597,3513.76687190606,0.0,1.0
2024-02-23,50.96,51.04,50.96,51.04,2122,50.5718012827661,50.6511918656276,50.5718012827661,50.6511918656276,2138.28887358321,0.0,1.0
2024-02-26,51.07,51.1,51.02,51.079,3080,50.6809633342006,50.7107348027737,50.6313442199122,50.6898947747725,3103.64266288233,0.0,1.0
2024-02-27,51.13,51.13,51.01,51.01,1842,50.7405062713468,50.7405062713468,50.6214203970545,50.6214203970545,1856.13954059391,0.0,1.0
2024-02-28,50.66,50.68,50.5901,50.6,3426,50.2740865970355,50.2939342427509,50.2047190752603,50.2145436598894,3452.29862436197,0.0,1.0
2024-02-29,50.5329,50.64,50.27,50.64,5088,50.1479548085143,50.2542389513201,49.8870575055858,50.2542389513201,5127.05645089133,0.0,1.0
2024-03-01,51.06,51.08,50.959,50.959,5131,50.6710395113429,50.6908871570583,50.5708089004803,50.5708089004803,5170.38652702897,0.0,1.0
2024-03-04,51.16,51.2,51.0554,51.08,2168,50.7702777399198,50.8099730313506,50.6664745528284,50.6908871570583,2184.6419782886,0.0,1.0
2024-03-05,50.8242,50.89,50.68,50.89,1829,50.4370357683587,50.5023345227623,50.2939342427509,50.5023345227623,1843.03975013369,0.0,1.0
2024-03-06,51.4213,51.49,51.2992,51.4,2157,51.0295872311911,51.0977638942234,50.9084173540988,51.0084494885043,2173.55754020688,0.0,1.0
2024-03-07,52.2,52.24,51.81,51.83,9695,51.8023553171191,51.8420506085499,51.4153262256694,51.4351738713847,9769.4206547546,0.0,1.0
2024-03-08,51.7664,52.395,51.7,52.37,1758,51.3720583580099,51.995869862844,51.3061641742348,51.9710603056998,1771.49474069712,0.0,1.0
2024-03-11,51.4,51.43,51.209,51.209,6890,51.0084494885043,51.0382209570773,50.8189044719225,50.8189044719225,6942.88894391533,0.0,1.0
2024-03-12,52.2258,52.2258,51.71,51.71,18536,51.8279587800919,51.8279587800919,51.3160879970925,51.3160879970925,18678.2858438918,0.0,1.0
2024-03-13,52.0981,52.23,52.07,52.149,5261,51.7012315621993,51.8321267856922,51.6733456199692,51.7517438205449,5301.38443163114,0.0,1.0
2024-03-14,51.64,51.7426,51.415,51.7426,3326,51.2466212370887,51.3484396596086,51.0233352227908,51.3484396596086,3351.53100543721,0.0,1.0
2024-03-15,51.3606,51.499,51.34,51.3771,2915,50.969349626445,51.1066953347953,50.9489065513581,50.9857239341602,2937.37609165649,0.0,1.0
2024-03-18,51.15,51.38,51.149,51.38,12084,50.7603539170621,50.9886018427889,50.7593615347764,50.9886018427889,12176.7590708669,0.0,1.0
2024-03-19,51.1075,51.16,50.9,50.9,7007,50.718177669917,50.7702777399198,50.51225834562,50.51225834562,7060.78705805729,0.0,1.0
2024-03-20,51.55,51.595,50.99,51.0699,4058,51.1573068313695,51.2019640342291,50.6015727513391,50.6808640959721,4089.14997596639,0.0,1.0
2024-03-21,51.35,51.5488,50.0,51.51,12810,50.9588303742158,51.1561159726266,49.6191142884283,51.1176115399388,12908.3319842606,0.0,1.0
2024-03-22,51.1625,51.1625,51.04,51.06,3654,50.7727586956342,50.7727586956342,50.6511918656276,50.6710395113429,3682.0487955104,0.0,1.0
2024-03-25,51.06,51.27,51.06,51.07,6058,50.6710395113429,50.8794397913544,50.6710395113429,50.6809633342006,6104.50235446141,0.0,1.0
2024-03-26,51.05,51.2299,51.03,51.2299,17117,50.6611156884853,50.839645261695,50.6412680427699,50.839645261695,17248.3933313496,0.0,1.0
2024-03-27,51.24,51.24,50.99,50.99,3203,50.8496683227813,50.8496683227813,50.6015727513391,50.6015727513391,3227.58683415977,0.0,1.0
2024-03-28,51.1433,51.269,50.99,50.99,3230,50.7537049557475,50.8784474090686,50.6015727513391,50.6015727513391,3254.79409126945,0.0,1.0
2024-04-01,51.04,51.49,51.04,51.41,3313,50.6511918656276,51.0977638942234,50.6511918656276,51.0183733113619,3338.43121497699,0.0,1.0
2024-04-02,50.64,50.64,50.4266,50.49,15121,50.2542389513201,50.2542389513201,50.0424645715371,50.1053816084549,15237.0716576116,0.0,1.0
2024-04-03,50.5565,50.6999,50.28,50.28,3918,50.1713750304585,50.3136826502377,49.8969813284435,49.8969813284435,3948.07530947174,0.0,1.0
2024-04-04,49.9698,50.8,49.9698,50.8,5063,49.5891443433981,50.4130201170431,49.5891443433981,50.4130201170431,5101.86454616013,0.0,1.0
2024-04-05,50.01,50.105,49.75,49.75,4935,49.629038111286,49.723314428434,49.3710187169861,49.3710187169861,4972.88199393645,0.0,1.0
2024-04-08,50.1714,50.3,50.17,50.17,14436,49.789208612209,49.9168289741588,49.7878192770089,49.7878192770089,14546.813467977,0.0,1.0
2024-04-09,50.2136,50.33,49.95,50.295,5508,49.8310871446684,49.9466004427319,49.5694951741398,49.91186706273,5550.28045037528,0.0,1.0
2024-04-10,49.64,49.7471,49.575,49.6,4095,49.2618566655516,49.3681408083574,49.1973518169766,49.2221613741208,4126.43399496855,0.0,1.0
2024-04-11,49.9114,49.94,49.3,49.3,2909,49.5311892179092,49.5595713512822,48.9244466883903,48.9244466883903,2931.330034521,0.0,1.0
2024-04-12,48.91,49.3205,48.815,49.2,2859,48.5374175969405,48.9447905252485,48.4431412797925,48.8252084598134,2880.94622505863,0.0,1.0
2024-04-15,48.56,49.4,48.55,49.4,7972,48.1900837969215,49.0236849169671,48.1801599740638,49.0236849169671,8033.19458068115,0.0,1.0
2024-04-16,48.6212,48.77,48.485,48.5,16442,48.2508175928106,48.3984840769329,48.1156551254889,48.1305408597754,16568.2119036075,0.0,1.0
2024-04-17,48.61,48.6901,48.37,48.53,11542,48.23970291121,48.3191927323,48.0015311626255,48.1603123283485,11630.5985762947,0.0,1.0
2024-04-18,48.3402,48.59,48.29,48.45,11155,47.9719581705096,48.2198552654946,47.922140579764,48.080921745487,11240.627891056,0.0,1.0
2024-04-19,48.2023,48.3985,48.12,48.37,4137,47.8351086533021,48.0298140577699,47.7534355911834,48.0015311626255,4168.75639491694,0.0,1.0
2024-04-22,48.8472,48.94,48.4868,48.49,26439,48.4750959893943,48.5671890655136,48.1174414136033,48.1206170369177,26641.9507675149,0.0,1.0
2024-04-23,49.5609,49.58,49.44,49.44,2210,49.1833592267473,49.2023137284055,49.0633802083979,49.0633802083979,2226.96437823699,0.0,1.0
2024-04-24,49.502,49.5395,49.38,49.3904,7546,49.1249079101155,49.1621222458318,49.0038372712518,49.0141580470237,7603.9245240617,0.0,1.0
2024-04-25,49.2513,49.31,48.47,48.635,4401,48.8761176710733,48.934370511248,48.1007693912024,48.2645124683542,4434.78290887829,0.0,1.0
2024-04-26,49.7324,49.83,49.59,49.67,5435,49.3535527887566,49.4504092998476,49.2122375512632,49.2916281341246,5476.72008856021,0.0,1.0
2024-04-29,49.67,49.845,49.63,49.829,84533,49.2916281341246,49.4652950341341,49.2519328426939,49.4494169175618,85181.8913056597,0.0,1.0
2024-04-30,48.99,49.64,48.99,49.39,25905,48.616808179802,49.2618566655516,48.616808179802,49.0137610941094,26103.8516824567,0.0,1.0
2024-05-01,48.57,49.2688,48.57,48.91,887629,48.2000076197792,48.8934843610743,48.2000076197792,48.5374175969405,894442.608185577,0.0,1.0
2024-05-02,49.2363,49.325,48.84,49.07,19190,48.8612319367868,48.9492562455345,48.4679508369367,48.6961987626635,19337.3060716597,0.0,1.0
2024-05-03,49.7,49.83,49.655,49.655,1836,49.3213996026977,49.4504092998476,49.2767423998381,49.2767423998381,1850.09348345843,0.0,1.0
2024-05-06,50.15,50.15,50.0054,50.0054,4620,49.7679716312935,49.7679716312935,49.6244731527714,49.6244731527714,4655.4639943235,0.0,1.0
2024-05-07,50.14,50.1554,50.01,50.1554,4100,49.7580478084359,49.7733304956367,49.629038111286,49.7733304956367,4131.47237591478,0.0,1.0
2024-05-08,50.2511,50.2511,50.09,50.09,8855,49.8683014803848,49.8683014803848,49.7084286941474,49.7084286941474,8922.97265578668,0.0,1.0
2024-05-09,50.685,50.685,50.6275,50.6275,1477,50.2988961541797,50.2988961541797,50.241834172748,50.241834172748,1488.33773151857,0.0,1.0
2024-05-10,50.96,50.98,50.89,50.89,5113,50.5718012827661,50.5916489284815,50.5023345227623,50.5023345227623,5152.24835562251,0.0,1.0
2024-05-13,50.9,51.04,50.85,51.0009,7851,50.51225834562,50.6511918656276,50.4626392313316,50.612389718254,7911.26576178219,0.0,1.0
2024-05-14,51.32,51.32,51.271,51.279,602,50.9290589056428,50.9290589056428,50.8804321736401,50.8883712319263,606.621065927,0.0,1.0
2024-05-15,52.01,52.08,51.97,51.98,5300,51.6138026828231,51.6832694428269,51.5741073913923,51.58403121425,5340.68380301179,0.0,1.0
2024-05-16,51.977,52.0899,51.977,52.0609,660,51.5810540673927,51.693094027456,51.5810540673927,51.6643149411687,665.066284903356,0.0,1.0
2024-05-17,51.9759,51.9759,51.8619,51.945,1680,51.5799624468784,51.5799624468784,51.4668308663008,51.5492978342481,1692.89599793581,0.0,1.0
2024-05-20,51.9248,52.01,51.9001,52.01,329,51.5292517120756,51.6138026828231,51.5047398696171,51.6138026828231,331.52546626243,0.0,1.0
2024-05-21,51.6605,51.6899,51.56,51.595,2327,51.266965073947,51.2961411131486,51.1672306542272,51.2019640342291,2344.86249237895,0.0,1.0
2024-05-22,51.43,51.43,51.25,51.43,11113,51.0382209570773,51.0382209570773,50.859592145639,51.0382209570773,11198.3054911076,0.0,1.0
2024-05-23,51.3395,51.7799,51.28,51.7799,3990,50.9484103602153,51.3854555188677,50.889363614212,51.3854555188677,4020.62799509756,0.0,1.0
2024-05-24,51.6899,51.705,51.65,51.6825,2812,51.2961411131486,51.3111260856637,51.2565450599464,51.2887974842339,2833.58544416399,0.0,1.0
2024-05-28,51.4579,51.506,51.315,51.4315,2196,51.0659084228503,51.1136420107957,50.9240969942139,51.039709530506,2212.85691158753,0.0,1.0
2024-05-29,50.6926,50.89,50.6926,50.89,634,50.3064382595516,50.5023345227623,50.3064382595516,50.5023345227623,638.86670398292,0.0,1.0
2024-05-30,50.8994,50.995,50.88,50.9154,2083,50.5116629162485,50.606534662768,50.4924106999046,50.5275410328208,2098.98950220256,0.0,1.0
2024-05-31,51.2248,51.2248,50.815,51.215,6759,50.8345841120376,50.8345841120376,50.4279058513296,50.8248587656371,6810.88336312391,0.0,1.0
2024-06-03,51.4209,51.527,51.22,51.527,2266,51.0291902782768,51.1344820387969,50.8298206770659,51.1344820387969,2283.39424483486,0.0,1.0
2024-06-04,51.6253,51.6253,51.38,51.38,4128,51.2320332174879,51.2320332174879,50.9886018427889,50.9886018427889,4159.68730921372,0.0,1.0
2024-06-05,52.3371,52.34,52.27,52.32,3415,51.938410928498,51.9412888371267,51.8718220771229,51.9214411914113,3441.21418628024,0.0,1.0
2024-06-06,52.4882,52.5299,52.445,52.475,3852,52.0883598918776,52.1297422331942,52.0454889771324,52.0752604457055,3881.5686809814,0.0,1.0
2024-06-07,52.0683,52.24,52.0683,52.23,4029,51.6716585700834,51.8420506085499,51.6716585700834,51.8321267856922,4059.92736647821,0.0,1.0
2024-06-10,51.9937,52.069,51.9178,51.9178,649,51.5976268515651,51.6723532376834,51.5223050360752,51.5223050360752,653.981846821633,0.0,1.0
2024-06-11,51.518,51.63,51.34,51.34,2019,51.125550598225,51.236697414231,50.9489065513581,50.9489065513581,2034.49822609072,0.0,1.0
2024-06-12,52.3677,52.6523,52.3,52.6523,1065,51.9687778264425,52.2512098249722,51.901593545696,52.2512098249722,1073.1751415486,0.0,1.0
2024-06-13,51.8698,52.099,51.8698,52.099,2251,51.4746706863583,51.7021247062565,51.4746706863583,51.7021247062565,2268.27910199614,0.0,1.0
2024-06-14,51.1312,51.1965,51.041,51.1965,3315,50.7416971300897,50.8064996933504,50.6521842479133,50.8064996933504,3340.44656735549,0.0,1.0
2024-06-17,51.3328,51.3788,50.998,51.0271,3814,50.9417613989006,50.987410984046,50.6095118096253,50.6383901341412,3843.27698579,0.0,1.0
2024-06-18,51.3196,51.35,51.28,51.35,2156,50.9286619527285,50.9588303742158,50.889363614212,50.9588303742158,2172.54986401763,0.0,1.0
2024-06-20,51.3141,51.415,51.24,51.375,5677,50.9232038501567,51.0233352227908,50.8496683227813,50.98363993136,5720.57772635811,0.0,1.0
2024-06-21,51.0916,51.189,51.06,51.06,2315,50.7023987915732,50.7990568262071,50.6710395113429,50.6710395113429,2332.77037810798,0.0,1.0
2024-06-24,51.2146,51.55,51.131,51.5,4609,50.8244618127228,51.1573068313695,50.7414986536325,51.1076877170811,4644.37955624176,0.0,1.0
2024-06-25,51.3639,51.419,51.131,51.21,2038,50.972624487988,51.0273047519339,50.7414986536325,50.8198968542082,2053.64407368642,0.0,1.0
2024-06-26,50.9831,51.0299,50.909,51.01,2347,50.5947253135673,50.6411688045413,50.5211897861919,50.6214203970545,2365.0160161639,0.0,1.0
2024-06-27,50.8377,50.939,50.7999,50.9,1978,50.4504329292166,50.5509612547649,50.4129208788145,50.51225834562,1993.18350233157,0.0,1.0
2024-06-28,50.7477,50.749,50.64,50.749,1240,50.3611185234974,50.3624086204689,50.2542389513201,50.3624086204689,1249.51847466691,0.0,1.0
2024-07-01,50.6664,50.7099,50.581,50.581,3068,50.2804378436644,50.3236064730954,50.1956883964598,50.1956883964598,3091.55054861136,0.0,1.0
2024-07-02,50.8413,50.8499,50.56,50.56,755,50.4540055054454,50.462539993103,50.1748483684587,50.1748483684587,760.795522881868,0.0,1.0
2024-07-03,51.4361,51.47,51.4,51.41,1286,51.0442744890205,51.0779162485081,51.0084494885043,51.0183733113619,1295.8715793723,0.0,1.0
2024-07-05,51.6871,51.7584,51.58,51.7584,1028,51.2933624427484,51.3641192997237,51.1870782999426,51.3641192997237,1035.89112254644,0.0,1.0
2024-07-08,51.6202,51.9399,51.5832,51.93,9077,51.2269720678305,51.5442366845907,51.1902539232571,51.5344120999616,9146.67676979963,0.0,1.0
2024-07-09,51.344,51.57,51.1713,51.57,6130,50.9528760805012,51.1771544770849,50.781491659749,51.1771544770849,6177.05504008723,0.0,1.0
2024-07-10,52.2403,52.2403,51.84,51.84,230,51.8423483232356,51.8423483232356,51.4450976942424,51.4450976942424,231.765523526927,0.0,1.0
2024-07-11,52.2576,52.63,52.25,52.59,1914,51.8595165367794,52.2290796999996,51.8519744314075,52.1893844085689,1928.69222621973,0.0,1.0
2024-07-12,52.962,53.179,52.96,52.96,1200,52.5585506188748,52.7738975748865,52.5565658543032,52.5565658543032,1209.21142709701,0.0,1.0
2024-07-15,52.4785,52.495,52.4785,52.495,527,52.0787337837057,52.0951080914208,52.0787337837057,52.0951080914208,531.045351733437,0.0,1.0
2024-07-16,52.6567,52.6567,52.48,52.5001,4743,52.2555763070296,52.2555763070296,52.0802223571343,52.1001692410783,4779.40816560093,0.0,1.0
2024-07-17,52.0428,52.23,52.02,52.23,1836,51.6463528217963,51.8321267856922,51.6237265056808,51.8321267856922,1850.09348345843,0.0,1.0
2024-07-18,51.5077,52.05,51.3799,52.05,2118,51.1153290606815,51.6534979742538,50.9885026045603,51.6534979742538,2134.25816882622,0.0,1.0
2024-07-19,51.211,51.49,51.211,51.49,1705,50.820889236494,51.0977638942234,50.820889236494,51.0977638942234,1718.087902667,0.0,1.0
2024-07-22,51.767,51.767,51.572,51.583,3109,51.3726537873813,51.3726537873813,51.1791392416565,51.1900554467999,3132.86527237051,0.0,1.0
2024-07-23,51.6287,51.7884,51.6287,51.7475,1550,51.2354073172595,51.3938907682968,51.2354073172595,51.3533023328088,1561.89809333364,0.0,1.0
2024-07-24,51.0259,51.5,51.0259,51.5,14120,50.6371992753982,51.1076877170811,50.6371992753982,51.1076877170811,14228.3877921748,0.0,1.0
2024-07-25,50.8604,51.13,50.53,50.78,9091,50.4729600071035,50.7405062713468,50.1450768998856,50.3931724713278,9160.78423644911,0.0,1.0
2024-07-26,51.6663,51.76,51.615,51.76,3011,51.2727208912044,51.3657071113809,51.2218116799445,51.3657071113809,3034.11300582425,0.0,1.0
2024-07-29,51.5847,51.66,51.581,51.581,1339,51.1917424966857,51.2664688828041,51.1880706822284,51.1880706822284,1349.27841740241,0.0,1.0
2024-07-30,51.5674,51.7836,51.4772,51.7,7949,51.1745742831419,51.3891273333251,51.0850614009656,51.3061641742348,8010.01802832845,0.0,1.0
2024-07-31,52.3993,52.55,52.29,52.36,3331,52.0001371066728,52.1496891171381,51.8916697228383,51.9611364828421,3356.56938638345,0.0,1.0
2024-08-01,51.1,51.94,50.985,51.94,6042,50.7107348027737,51.5443359228193,50.5966108399103,51.5443359228193,6088.37953543345,0.0,1.0
2024-08-02,50.4707,50.6,50.15,50.6,3834,50.0862286303395,50.2145436598894,49.7679716312935,50.2145436598894,3863.43050957495,0.0,1.0
2024-08-05,49.8298,49.92,49.05,49.05,2152,49.4502108233905,49.5397237055668,48.6763511169481,48.6763511169481,2168.51915926064,0.0,1.0
2024-08-06,50.2648,50.55,49.905,49.905,4579,49.8818971176998,50.164924545601,49.5248379712803,49.5248379712803,4614.14927056434,0.0,1.0
2024-08-07,49.9413,50.74,49.9413,50.74,4343,49.5608614482537,50.353477179897,49.5608614482537,50.353477179897,4376.33768990192,0.0,1.0
2024-08-08,50.9896,51.05,50.7,50.7,3888,50.6011757984248,50.6611156884853,50.3137818884663,50.3137818884663,3917.84502379432,0.0,1.0
2024-08-09,51.0664,51.075,50.805,50.805,2124,50.6773907579719,50.6859252456295,50.417982028472,50.417982028472,2140.30422596171,0.0,1.0
2024-08-12,50.961,51.05,50.935,50.95,3034,50.5727936650519,50.6611156884853,50.5469917256219,50.5618774599084,3057.28955817694,0.0,1.0
2024-08-13,51.7992,51.7992,51.21,51.21,2631,51.4046084969831,51.4046084969831,50.8198968542082,50.8198968542082,2651.19605391019,0.0,1.0
2024-08-14,51.8602,51.89,51.735,51.735,1631,51.465143816415,51.4947168085309,51.3408975542367,51.3408975542367,1643.51986466268,0.0,1.0
2024-08-15,52.3497,52.4,52.13,52.13,7408,51.9509149452987,52.0008317742728,51.7328885571153,51.7328885571153,7464.86520994554,0.0,1.0
2024-08-16,52.4741,52.4741,52.23,52.23,596,52.0743673016483,52.0743673016483,51.8321267856922,51.8321267856922,600.575008791515,0.0,1.0
2024-08-19,52.9279,52.9279,52.48,52.48,6256,52.5247103829301,52.5247103829301,52.0802223571343,52.0802223571343,6304.02223993241,0.0,1.0
2024-08-20,52.7559,52.935,52.67,52.91,3739,52.3540206297779,52.531756297159,52.2687749914303,52.5069467400148,3767.70127159643,0.0,1.0
2024-08-21,53.1603,53.21,53.1,53.12,3453,52.7553400261427,52.8046614257454,52.6954993743108,52.7153470200262,3479.50588147164,0.0,1.0
2024-08-22,52.7537,53.439,52.73,53.439,4908,52.3518373887492,53.0319169691864,52.3283179285764,53.0319169691864,4945.67473682677,0.0,1.0
2024-08-23,53.7566,53.7566,53.6297,53.6297,527,53.3470975831465,53.3470975831465,53.2211642710824,53.2211642710824,531.045351733437,0.0,1.0
2024-08-26,53.5648,53.699,53.5648,53.66,3743,53.156758660736,53.2899363634862,53.156758660736,53.2512334543412,3771.73197635343,0.0,1.0
2024-08-27,53.807,53.82,53.53,53.53,2778,53.3971136503492,53.4100146200642,53.1222237571913,53.1222237571913,2799.32445372958,0.0,1.0
2024-08-28,53.5021,53.5499,53.3126,53.46,3692,53.0945362914184,53.1419721646781,52.9064798482652,53.0527569971875,3720.3404907018,0.0,1.0
2024-08-29,53.7495,54.1,53.73,53.84,2254,53.3400516689175,53.6878816600794,53.320700214345,53.4298622657796,2271.30213056388,0.0,1.0
2024-08-30,53.75,53.85,53.58,53.85,970,53.3405478600604,53.4397860886372,53.1718428714797,53.4397860886372,977.445903570083,0.0,1.0
2024-09-03,52.6184,53.06,52.6,53.06,2991,52.2175680654847,52.6558040828801,52.1993082314265,52.6558040828801,3013.9594820393,0.0,1.0
2024-09-04,52.3335,52.5899,52.2781,52.4,4421,51.9348383522692,52.1892851703403,51.8798603736376,52.0008317742728,4454.93643266324,0.0,1.0
2024-09-05,52.2006,52.3599,52.15,52.15,1128,51.8029507464906,51.9610372446135,51.7527362028307,51.7527362028307,1136.65874147119,0.0,1.0
2024-09-06,51.4984,52.05,51.48,52.05,8751,51.1060999054239,51.6534979742538,51.0878400713657,51.6534979742538,8818.17433210494,0.0,1.0
2024-09-09,52.0203,52.11,51.94,51.94,7782,51.6240242203665,51.7130409113999,51.5443359228193,51.5443359228193,7841.73610472411,0.0,1.0
2024-09-10,51.7526,51.7526,51.4599,51.53,5008,51.3583634824663,51.3583634824663,51.0678931874218,51.1374591856542,5046.44235575152,0.0,1.0
2024-09-11,52.3633,52.37,51.495,51.99,16952,51.9644113443851,51.9710603056998,51.1027258056523,51.5939550371077,17082.1267601238,0.0,1.0
2024-09-12,52.6871,52.75,52.37,52.37,4725,52.285744728517,52.3481655742918,51.9710603056998,51.9710603056998,4761.26999419448,0.0,1.0
2024-09-13,52.7364,52.835,52.731,52.791,1394,52.3346691752054,52.4325180685822,52.3293103108622,52.3888532480083,1404.70060781103,0.0,1.0
2024-09-16,53.0014,53.0014,52.67,52.67,4026,52.597650480934,52.597650480934,52.2687749914303,52.2687749914303,4056.90433791047,0.0,1.0
2024-09-17,52.7082,52.965,52.67,52.965,1222,52.3066839947467,52.5615277657321,52.2687749914303,52.5615277657321,1231.38030326046,0.0,1.0
2024-09-18,52.4916,52.775,52.491,52.5408,5839,52.0917339916492,52.372975131436,52.0911385622778,52.140559200109,5883.82126901621,0.0,1.0
2024-09-19,53.4898,53.68,53.2678,53.2786,2487,53.0823299893034,53.2710811000566,52.8620211218628,52.8727388505491,2506.09068265855,0.0,1.0
2024-09-20,52.7319,52.799,52.601,52.73,2705,52.3302034549194,52.3967923062945,52.2003006137123,52.3283179285764,2725.76409191451,0.0,1.0
2024-09-23,52.8857,52.952,52.84,52.952,2910,52.4828318504706,52.5486267960171,52.437479980011,52.5486267960171,2932.33771071025,0.0,1.0
2024-09-24,53.4501,53.4501,53.095,53.095,783,53.0429324125584,53.0429324125584,52.690537462882,52.690537462882,789.010456180799,0.0,1.0
2024-09-25,53.1806,53.5599,53.1806,53.5599,1589,52.7754853865438,53.1518959875358,52.7754853865438,53.1518959875358,1601.19746471429,0.0,1.0
2024-09-26,54.4638,54.539,54.325,54.36,1555,54.048910335642,54.1235374835318,53.9111676743773,53.9459010543792,1566.93647427988,0.0,1.0
2024-09-27,54.0445,54.42,54.0445,54.41,5365,53.6328044432192,54.0054439915253,53.6328044432192,53.9955201686676,5406.18275531289,0.0,1.0
2024-09-30,53.6385,53.68,53.43,53.68,3089,53.2298972351972,53.2710811000566,53.0229855286144,53.2710811000566,3112.71174858555,0.0,1.0
2024-10-01,53.3172,53.75,53.15,53.75,1543432,52.9110448067798,53.3405478600604,52.7451184885992,53.3405478600604,1555279.67612266,0.0,1.0
2024-10-02,53.3289,53.3417,52.98,53.02,17374,52.9226556795232,52.9353581727811,52.5764135000186,52.6161087914493,17507.3661119862,0.0,1.0
2024-10-03,52.84,53.055,52.8,52.9,4551,52.437479980011,52.6508421714512,52.3977846885802,52.4970229171571,4585.93433726541,0.0,1.0
2024-10-04,53.0878,53.0878,52.84,52.96,4762,52.6833923104244,52.6833923104244,52.437479980011,52.5565658543032,4798.55401319664,0.0,1.0
2024-10-07,52.7346,52.83,52.7346,52.83,412,52.332882887091,52.4275561571533,52.332882887091,52.4275561571533,415.162589969973,0.0,1.0
2024-10-08,52.7119,52.7119,52.535,52.67,3919,52.310355809204,52.310355809204,52.1348033828516,52.2687749914303,3949.08298566099,0.0,1.0
2024-10-09,52.8393,52.8393,52.65,52.65,4311,52.436785312411,52.436785312411,52.248927345715,52.248927345715,4344.09205184601,0.0,1.0
2024-10-10,52.7926,52.7926,52.66,52.66,2769,52.3904410596656,52.3904410596656,52.2588511685726,52.2588511685726,2790.25536802635,0.0,1.0
2024-10-11,52.97,53.08,52.97,53.04,3743,52.5664896771609,52.6756517285954,52.5664896771609,52.6359564371647,3771.73197635342,0.0,1.0
2024-10-14,53.1819,53.21,52.88,52.97,5692,52.7767754835153,52.8046614257454,52.4771752714417,52.5664896771609,5735.69286919682,0.0,1.0
2024-10-15,51.9471,52.92,51.91,52.92,6378,51.5513818370482,52.5168705628725,51.5145644542462,52.5168705628725,6426.95873502062,0.0,1.0
2024-10-16,51.8585,51.89,51.8193,51.8862,5904,51.4634567665291,51.4947168085309,51.424555380927,51.4909457558449,5949.3202213173,0.0,1.0
2024-10-17,52.11,52.315,52.11,52.28,3048,51.7130409113999,51.9164792799825,51.7130409113999,51.8817458999806,3071.39702482641,0.0,1.0
2024-10-18,52.4955,52.559,52.465,52.465,2899,52.0956042825637,52.15862055771,52.0653366228478,52.0653366228478,2921.25327262853,0.0,1.0
2024-10-21,51.9876,52.32,51.9217,52.32,3551,51.5915733196219,51.9214411914113,51.5261753269897,51.9214411914113,3578.2581480179,0.0,1.0
2024-10-22,51.732,51.78,51.63,51.74,4085,51.3379204073794,51.3855547570963,51.236697414231,51.3458594656656,4116.35723307607,0.0,1.0
2024-10-23,51.3137,51.49,51.212159,51.35,2542,50.9228068972424,51.0977638942234,50.8220394075632,50.9588303742158,2561.51287306717,0.0,1.0
2024-10-24,51.437,51.7,51.34,51.7,2306,51.0451676330777,51.3061641742348,50.9489065513581,51.3061641742348,2323.70129240475,0.0,1.0
2024-10-25,51.2877,51.6183,51.28,51.48,10441,50.8970049578124,51.2250865414875,50.889363614212,51.0878400713657,10521.1470919332,0.0,1.0
2024-10-28,51.501,51.56,51.351,51.351,5059,51.1086800993669,51.1672306542272,50.9598227565016,50.9598227565016,5097.83384140314,0.0,1.0
2024-10-29,51.4141,51.432,51.3062,51.35,4009,51.0224420787336,51.0402057216489,50.9153640300992,50.9588303742158,4039.77384269326,0.0,1.0
2024-10-30,51.003,51.1837,50.84,50.84,6304,50.6144737210541,50.7937972000925,50.4527154084739,50.4527154084739,6352.3906970163,0.0,1.0
2024-10-31,50.6577,50.679,50.25,50.445,4880,50.2718041177783,50.2929418604651,49.8672098598704,50.0607244055953,4917.45980352784,0.0,1.0
2024-11-01,50.8402,51.1238,50.8402,50.96,3739,50.452913884931,50.734353501175,50.452913884931,50.5718012827661,3767.70127159644,0.0,1.0
2024-11-04,50.8591,51.1099,50.83,51.1099,4976,50.471669910132,50.7205593874028,50.4427915856162,50.7205593874028,5014.19671769561,0.0,1.0
2024-11-05,51.5289,51.5289,51.1999,51.1999,10689,51.1363675651398,51.1363675651398,50.809873793122,50.809873793122,10771.0507868666,0.0,1.0
2024-11-06,50.6844,50.72,50.44,50.72,5006,50.2983007248083,50.3336295341816,50.0557624941664,50.3336295341816,5044.42700337302,0.0,1.0
2024-11-07,51.4794,51.515,51.22,51.375,10250,51.0872446419943,51.1225734513676,50.8298206770659,50.98363993136,10328.680939787,0.0,1.0
2024-11-08,50.8997,50.97,50.7575,50.97,3641,50.5119606309342,50.5817251056238,50.370843869898,50.5817251056238,3668.94900505018,0.0,1.0
2024-11-11,50.691,50.9075,50.69,50.9075,3645,50.3048504478944,50.5197012127632,50.3038580656086,50.5197012127632,3672.97970980716,0.0,1.0
2024-11-12,49.8439,50.18,49.5101,50.18,10066,49.4642034136198,49.7977430998666,49.1329462066303,49.7977430998666,10143.2685209654,0.0,1.0
2024-11-13,49.5067,49.57,49.3167,49.54,5516,49.1295721068586,49.1923899055478,48.9410194725626,49.1626184369747,5558.34185988926,0.0,1.0
2024-11-14,49.3894,49.77,49.3894,49.6,8049,49.013165664738,49.3908663627015,49.013165664738,49.2221613741208,8110.78564725319,0.0,1.0
2024-11-15,48.8245,49.13,48.7001,49.13,7659,48.4525689115073,48.7557416998096,48.3291165551577,48.7557416998096,7717.79193344667,0.0,1.0
2024-11-18,49.09,49.115,48.91,48.91,4476,48.7160464083789,48.7408559655231,48.5374175969405,48.5374175969405,4510.35862307185,0.0,1.0
2024-11-19,48.9652,49.05,48.64,48.64,21571,48.592197099115,48.6763511169481,48.269474379783,48.269474379783,21736.583078258,0.0,1.0
2024-11-20,48.8421,48.89,48.5113,48.5372,7457,48.4700348397368,48.5175699512252,48.1417547796046,48.167457480806,7514.24134321868,0.0,1.0
2024-11-21,48.9307,48.98,48.65,48.72,14708,48.5579599102559,48.6068843569443,48.2793982026407,48.3488649626445,14820.9013914524,0.0,1.0
2024-11-22,49.1285,49.18,48.967,49.06,2543,48.754253126381,48.805360814098,48.5939833872293,48.6862749398058,2562.52054925641,0.0,1.0
2024-11-25,49.2721,49.5,49.165,49.5,25254,48.8967592226173,49.122923145544,48.7904750798115,49.122923145544,25447.8544832566,0.0,1.0
2024-11-26,49.121,49.1296,48.985,49.055,2932,48.7468102592377,48.7553447468953,48.6118462683732,48.681313028377,2954.5065868737,0.0,1.0
2024-11-27,49.3798,49.42,49.1806,49.259,2727,49.0036387947946,49.0435325626825,48.8059562434695,48.8837590146738,2747.93296807796,0.0,1.0
2024-11-29,49.839,49.839,49.581,49.655,2585,49.4593407404195,49.4593407404195,49.2033061106912,49.2767423998381,2604.84294920481,0.0,1.0
2024-12-02,50.1478,50.16,49.74,49.74,2573,49.7657883902649,49.7778954541512,49.3610948941284,49.3610948941284,2592.75083493384,0.0,1.0
2024-12-03,50.3766,50.4885,50.25,50.3,5682,49.9928454572487,50.1038930350262,49.8672098598704,49.9168289741588,5725.61610730434,0.0,1.0
2024-12-04,50.4611,50.59,50.385,50.4,7003,50.0767017603962,50.2046198370317,50.0011814684492,50.0160672027357,7056.7563533003,0.0,1.0
2024-12-05,50.5373,50.66,50.49,50.59,5323,50.1523212905717,50.2740865970355,50.1053816084549,50.2046198370317,5363.86035536449,0.0,1.0
2024-12-06,50.6064,50.79,50.4806,50.79,3841,50.2208949065183,50.4030962941854,50.0960532149686,50.4030962941854,3870.48424289968,0.0,1.0
2024-12-09,50.5123,50.89,50.5123,50.89,4839,50.1275117334275,50.5023345227623,50.1275117334275,50.5023345227623,4876.14507976869,0.0,1.0
2024-12-10,49.99,50.58,49.99,50.58,7984,49.6091904655706,50.194696014174,49.6091904655706,50.194696014174,8045.28669495211,0.0,1.0
2024-12-11,50.31,50.37,50.199,50.28,9797,49.9267527970165,49.9862957341626,49.8165983632962,49.8969813284435,9872.20362605785,0.0,1.0
2024-12-12,49.7398,49.9499,49.7398,49.83,1936,49.3608964176713,49.5693959359113,49.3608964176713,49.4504092998476,1950.86110238318,0.0,1.0
2024-12-13,49.5425,49.71,49.42,49.71,6092,49.1650993926891,49.3313234255554,49.0435325626825,49.3313234255554,6138.76334489583,0.0,1.0
2024-12-16,49.4924,49.6591,49.45,49.52,3572,49.1153810401721,49.2808111672098,49.0733040312556,49.1427707912594,3599.4193479921,0.0,1.0
2024-12-17,49.4598,49.5796,49.41,49.5,7756,49.0830293776561,49.2019167754912,49.0336087398248,49.122923145544,7815.53652380367,0.0,1.0
2024-12-18,48.4486,49.73,48.34,49.73,8573,48.0795324102869,49.3511710712708,47.9717596940525,49.3511710712708,8638.80797041889,0.0,1.0
2024-12-19,48.1865,48.445,48.16,48.445,6925,47.819429013187,48.0759598340581,47.7931308826141,48.0759598340581,6978.15761053899,0.0,1.0
2024-12-20,48.0546,48.3688,47.76,47.76,9188,47.6885337896941,48.0003403038826,47.3961779683067,47.3961779683067,9258.52882680611,0.0,1.0
2024-12-23,48.3491,48.3491,47.9,47.95,9581,47.9807903728529,47.9807903728529,47.5351114883143,47.5847306026027,9654.54556918039,0.0,1.0
2024-12-24,48.4772,48.4772,48.415,48.42,1323,48.1079145436599,48.1079145436599,48.0461883654851,48.0511502769139,1333.15559837445,0.0,1.0
2024-12-26,48.6498,48.74,48.6099,48.61,7984,48.2791997261835,48.3687126083599,48.2396036729814,48.23970291121,8045.28669495212,0.0,1.0
2024-12-27,48.0577,48.25,47.9,48.25,31817,48.0577,48.25,47.9,48.25,31817,0.3689,1.0
2024-12-30,47.6824,47.775,47.455,47.77,8091,47.6824,47.775,47.455,47.77,8091,0.0,1.0
2024-12-31,47.5531,47.9,47.4617,47.9,21965,47.5531,47.9,47.4617,47.9,21965,0.0,1.0
2025-01-02,47.4361,47.7543,47.26,47.6,38877,47.4361,47.7543,47.26,47.6,38877,0.0,1.0
2025-01-03,47.5961,47.61,47.475,47.475,5991,47.5961,47.61,47.475,47.475,5991,0.0,1.0
2025-01-06,48.262,48.525,47.97,47.97,9819,48.262,48.525,47.97,47.97,9819,0.0,1.0
2025-01-07,48.039,48.6,47.99,48.6,4664,48.039,48.6,47.99,48.6,4664,0.0,1.0
2025-01-08,47.9535,47.9732,47.71,47.79,6040,47.9535,47.9732,47.71,47.79,6040,0.0,1.0
2025-01-10,47.5378,47.67,47.46,47.67,35878,47.5378,47.67,47.46,47.67,35878,0.0,1.0
2025-01-13,47.2222,47.2727,47.0069,47.07,15464,47.2222,47.2727,47.0069,47.07,15464,0.0,1.0
2025-01-14,47.1924,47.24,46.9401,47.23,8514,47.1924,47.24,46.9401,47.23,8514,0.0,1.0
2025-01-15,47.6333,47.76,47.55,47.71,12440,47.6333,47.76,47.55,47.71,12440,0.0,1.0
2025-01-16,48.2369,48.3924,47.8457,47.965,11744,48.2369,48.3924,47.8457,47.965,11744,0.0,1.0
2025-01-17,48.3342,48.6,48.28,48.44,26978,48.3342,48.6,48.28,48.44,26978,0.0,1.0
2025-01-21,49.3025,49.33,48.9454,48.98,18562,49.3025,49.33,48.9454,48.98,18562,0.0,1.0
2025-01-22,49.4481,49.5899,49.44,49.475,9429,49.4481,49.5899,49.44,49.475,9429,0.0,1.0
2025-01-23,49.6191,49.6397,49.27,49.32,20643,49.6191,49.6397,49.27,49.32,20643,0.0,1.0
2025-01-24,49.814,49.94,49.76,49.79,13993,49.814,49.94,49.76,49.79,13993,0.0,1.0
2025-01-27,49.618,49.618,49.37,49.37,7778,49.618,49.618,49.37,49.37,7778,0.0,1.0
2025-01-28,49.9197,49.9496,49.52,49.67,8550,49.9197,49.9496,49.52,49.67,8550,0.0,1.0
2025-01-29,49.7085,49.8316,49.56,49.81,12770,49.7085,49.8316,49.56,49.81,12770,0.0,1.0
2025-01-30,50.2038,50.4,50.06,50.1,8515,50.2038,50.4,50.06,50.1,8515,0.0,1.0
2025-01-31,49.6246,50.36,49.58,49.97,27462,49.6246,50.36,49.58,49.97,27462,0.0,1.0
2025-02-03,48.7821,49.01,48.49,48.56,12667,48.7821,49.01,48.49,48.56,12667,0.0,1.0
2025-02-04,49.1318,49.2335,48.94,48.94,26172,49.1318,49.2335,48.94,48.94,26172,0.0,1.0
2025-02-05,49.5839,49.63,49.31,49.37,7112,49.5839,49.63,49.31,49.37,7112,0.0,1.0
2025-02-06,49.4396,49.53,49.3614,49.4143,5369,49.4396,49.53,49.3614,49.4143,5369,0.0,1.0
2025-02-07,48.8896,49.4548,48.8896,49.4548,3108,48.8896,49.4548,48.8896,49.4548,3108,0.0,1.0
2025-02-10,49.23,49.38,49.07,49.1196,22836,49.23,49.38,49.07,49.1196,22836,0.0,1.0
2025-02-11,49.4651,49.5092,49.15,49.15,18022,49.4651,49.5092,49.15,49.15,18022,0.0,1.0
2025-02-12,49.6939,49.76,49.07,49.07,7765,49.6939,49.76,49.07,49.07,7765,0.0,1.0
2025-02-13,50.0495,50.05,49.7,49.735,9144,50.0495,50.05,49.7,49.735,9144,0.0,1.0
2025-02-14,50.0859,50.2862,50.0575,50.24,15907,50.0859,50.2862,50.0575,50.24,15907,0.0,1.0
2025-02-18,50.0073,50.34,49.8504,49.93,19945,50.0073,50.34,49.8504,49.93,19945,0.0,1.0
2025-02-19,49.5851,49.6191,49.4707,49.59,13443,49.5851,49.6191,49.4707,49.59,13443,0.0,1.0
2025-02-20,49.8158,49.8599,49.515,49.6941,10050,49.8158,49.8599,49.515,49.6941,10050,0.0,1.0
2025-02-21,49.5975,49.92,49.49,49.92,16004,49.5975,49.92,49.49,49.92,16004,0.0,1.0
2025-02-24,49.5501,49.9099,49.54,49.625,18819,49.5501,49.9099,49.54,49.625,18819,0.0,1.0
2025-02-25,49.8761,49.98,49.705,49.98,10346,49.8761,49.98,49.705,49.98,10346,0.0,1.0
2025-02-26,49.7827,50.11,49.6719,49.9,144529,49.7827,50.11,49.6719,49.9,144529,0.0,1.0
2025-02-27,48.7972,49.469,48.7972,49.469,4682,48.7972,49.469,48.7972,49.469,4682,0.0,1.0
2025-02-28,49.0498,49.0498,48.675,48.84,21666,49.0498,49.0498,48.675,48.84,21666,0.0,1.0
2025-03-03,49.2295,49.88,49.07,49.8,79517,49.2295,49.88,49.07,49.8,79517,0.0,1.0
2025-03-04,49.6732,50.0,48.92,48.92,6449,49.6732,50.0,48.92,48.92,6449,0.0,1.0
2025-03-05,50.41,50.4801,49.98,50.11,17841,50.41,50.4801,49.98,50.11,17841,0.0,1.0
2025-03-06,49.68,50.04,49.66,49.85,9000,49.68,50.04,49.66,49.85,9000,0.0,1.0
2025-03-07,50.1838,50.21,49.64,49.91,17109,50.1838,50.21,49.64,49.91,17109,0.0,1.0
2025-03-10,49.014,49.59,48.72,49.52,6294,49.014,49.59,48.72,49.52,6294,0.0,1.0
2025-03-11,48.8009,49.01,48.54,48.78,8941,48.8009,49.01,48.54,48.78,8941,0.0,1.0
2025-03-12,48.9352,49.08,48.6416,48.79,56380,48.9352,49.08,48.6416,48.79,56380,0.0,1.0
2025-03-13,48.3865,48.7337,48.3865,48.5837,5948,48.3865,48.7337,48.3865,48.5837,5948,0.0,1.0
2025-03-14,49.0436,49.07,48.6608,48.75,18124,49.0436,49.07,48.6608,48.75,18124,0.0,1.0
2025-03-17,49.4877,49.5799,49.11,49.11,7066,49.4877,49.5799,49.11,49.11,7066,0.0,1.0
2025-03-18,49.1685,49.35,49.0111,49.35,3564,49.1685,49.35,49.0111,49.35,3564,0.0,1.0
2025-03-19,49.3775,49.3775,49.081,49.12,2828,49.3775,49.3775,49.081,49.12,2828,0.0,1.0
2025-03-20,49.1092,49.1842,49.025,49.0639,9893,49.1092,49.1842,49.025,49.0639,9893,0.0,1.0
2025-03-21,48.7822,48.79,48.62,48.62,11763,48.7822,48.79,48.62,48.62,11763,0.0,1.0
2025-03-24,48.7944,48.85,48.6671,48.74,20613,48.7944,48.85,48.6671,48.74,20613,0.0,1.0
2025-03-25,49.0736,49.16,48.86,49.09,43004,49.0736,49.16,48.86,49.09,43004,0.0,1.0
2025-03-26,48.2144,48.655,48.0605,48.558,27340,48.2144,48.655,48.0605,48.558,27340,0.0,1.0
2025-03-27,48.4699,48.57,48.32,48.32,4595,48.4699,48.57,48.32,48.32,4595,0.0,1.0
2025-03-28,48.114,48.2222,48.035,48.2222,4798,48.114,48.2222,48.035,48.2222,4798,0.0,1.0
2025-03-31,47.79,47.84,47.4179,47.47,32706,47.79,47.84,47.4179,47.47,32706,0.0,1.0
2025-04-01,47.9147,48.0522,47.705,47.71,2269,47.9147,48.0522,47.705,47.71,2269,0.0,1.0
2025-04-02,48.1506,48.2167,47.74,47.74,4734,48.1506,48.2167,47.74,47.74,4734,0.0,1.0
2025-04-03,47.1909,47.76,47.1909,47.51,11773,47.1909,47.76,47.1909,47.51,11773,0.0,1.0
2025-04-04,44.9097,46.0,44.89,46.0,9594,44.9097,46.0,44.89,46.0,9594,0.0,1.0
2025-04-07,43.8152,44.6529,43.355,43.6199,49283,43.8152,44.6529,43.355,43.6199,49283,0.0,1.0
2025-04-08,43.2315,44.8799,42.85,44.73,52034,43.2315,44.8799,42.85,44.73,52034,0.0,1.0
2025-04-09,46.0609,46.07,43.1119,43.5473,19356,46.0609,46.07,43.1119,43.5473,19356,0.0,1.0
2025-04-10,45.4616,45.5686,44.78,45.5199,6038,45.4616,45.5686,44.78,45.5199,6038,0.0,1.0
2025-04-11,46.48,46.49,45.624,45.65,23408,46.48,46.49,45.624,45.65,23408,0.0,1.0
2025-04-14,46.6382,46.7991,46.355,46.79,9515,46.6382,46.7991,46.355,46.79,9515,0.0,1.0
2025-04-15,46.7859,47.1087,46.6301,47.08,6610,46.7859,47.1087,46.6301,47.08,6610,0.0,1.0
2025-04-16,46.4487,46.85,46.22,46.6986,8382,46.4487,46.85,46.22,46.6986,8382,0.0,1.0
2025-04-17,46.7491,47.0099,46.675,46.78,7348,46.7491,47.0099,46.675,46.78,7348,0.0,1.0
2025-04-21,46.4524,46.55,46.235,46.545,12671,46.4524,46.55,46.235,46.545,12671,0.0,1.0
2025-04-22,47.28,47.4647,46.97,46.97,10728,47.28,47.4647,46.97,46.97,10728,0.0,1.0
2025-04-23,47.6665,48.1294,47.54,48.05,81090,47.6665,48.1294,47.54,48.05,81090,0.0,1.0
2025-04-24,48.3077,48.3999,48.06,48.105,6160,48.3077,48.3999,48.06,48.105,6160,0.0,1.0
2025-04-25,48.511,48.59,48.1844,48.252,7378,48.511,48.59,48.1844,48.252,7378,0.0,1.0
2025-04-28,48.7075,48.7696,48.4455,48.76,7257,48.7075,48.7696,48.4455,48.76,7257,0.0,1.0
2025-04-29,48.7327,48.84,48.64,48.71,5165,48.7327,48.84,48.64,48.71,5165,0.0,1.0
2025-04-30,48.9236,48.9655,48.51,48.52,11225,48.9236,48.9655,48.51,48.52,11225,0.0,1.0
2025-05-01,48.7575,49.03,48.7406,49.02,8510,48.7575,49.03,48.7406,49.02,8510,0.0,1.0
2025-05-02,49.9949,50.01,49.88,49.88,13482,49.9949,50.01,49.88,49.88,13482,0.0,1.0
2025-05-05,49.9327,50.06,49.9327,50.0027,15898,49.9327,50.06,49.9327,50.0027,15898,0.0,1.0
2025-05-06,49.716,49.8,49.7019,49.77,4393,49.716,49.8,49.7019,49.77,4393,0.0,1.0
2025-05-07,49.5023,49.66,49.35,49.66,17377,49.5023,49.66,49.35,49.66,17377,0.0,1.0
2025-05-08,49.0144,49.92,49.0144,49.92,14667,49.0144,49.92,49.0144,49.92,14667,0.0,1.0
2025-05-09,49.1735,49.321,49.16,49.321,6125,49.1735,49.321,49.16,49.321,6125,0.0,1.0
2025-05-12,49.7042,49.7042,49.295,49.53,29816,49.7042,49.7042,49.295,49.53,29816,0.0,1.0
2025-05-13,50.1185,50.298,49.8899,49.89,17236,50.1185,50.298,49.8899,49.89,17236,0.0,1.0
2025-05-14,49.7633,50.15,49.71,50.15,11127,49.7633,50.15,49.71,50.15,11127,0.0,1.0
2025-05-15,50.1879,50.1879,49.905,49.91,6214,50.1879,50.1879,49.905,49.91,6214,0.0,1.0
2025-05-16,50.237,50.26,50.04,50.12,22598,50.237,50.26,50.04,50.12,22598,0.0,1.0
2025-05-19,50.58,50.58,50.07,50.07,9303,50.58,50.58,50.07,50.07,9303,0.0,1.0
2025-05-20,50.844,50.844,50.69,50.69,8217,50.844,50.844,50.69,50.69,8217,0.0,1.0
2025-05-21,50.5664,51.06,50.5,50.93,8633,50.5664,51.06,50.5,50.93,8633,0.0,1.0
2025-05-22,50.45,50.6066,50.21,50.21,7295,50.45,50.6066,50.21,50.21,7295,0.0,1.0
2025-05-23,50.2995,50.4409,49.9,49.9,14670,50.2995,50.4409,49.9,49.9,14670,0.0,1.0
2025-05-27,51.0684,51.0816,50.98,51.02,8162,51.0684,51.0816,50.98,51.02,8162,0.0,1.0
2025-05-28,50.4642,50.6693,50.4642,50.55,14085,50.4642,50.6693,50.4642,50.55,14085,0.0,1.0
2025-05-29,50.59,50.62,50.46,50.52,11956,50.59,50.62,50.46,50.52,11956,0.0,1.0
2025-05-30,50.6619,50.72,50.47,50.58,13061,50.6619,50.72,50.47,50.58,13061,0.0,1.0
2025-06-02,50.9892,51.0,50.5,50.5,8667,50.9892,51.0,50.5,50.5,8667,0.0,1.0
2025-06-03,50.6895,50.75,50.53,50.53,14212,50.6895,50.75,50.53,50.53,14212,0.0,1.0
2025-06-04,50.9832,51.14,50.93,50.93,66268,50.9832,51.14,50.93,50.93,66268,0.0,1.0
2025-06-05,50.9164,51.145,50.91,51.06,9670,50.9164,51.145,50.91,51.06,9670,0.0,1.0
2025-06-06,51.001,51.05,50.9609,51.05,4336,51.001,51.05,50.9609,51.05,4336,0.0,1.0
2025-06-09,51.06,51.2212,51.0,51.015,3749,51.06,51.2212,51.0,51.015,3749,0.0,1.0
2025-06-10,51.682,51.72,51.58,51.58,9567,51.682,51.72,51.58,51.58,9567,0.0,1.0
2025-06-11,51.584,51.85,51.56,51.84,4671,51.584,51.85,51.56,51.84,4671,0.0,1.0
2025-06-12,51.8996,51.93,51.75,51.79,3264,51.8996,51.93,51.75,51.79,3264,0.0,1.0
2025-06-13,51.05,51.33,51.03,51.18,12446,51.05,51.33,51.03,51.18,12446,0.0,1.0
2025-06-16,51.11,51.6496,51.11,51.31,14571,51.11,51.6496,51.11,51.31,14571,0.0,1.0
2025-06-17,50.415,50.88,50.41,50.88,14529,50.415,50.88,50.41,50.88,14529,0.0,1.0
2025-06-18,50.2536,50.5169,50.244,50.39,7863,50.2536,50.5169,50.244,50.39,7863,0.0,1.0
2025-06-20,49.8131,50.26,49.81,50.2599,23270,49.8131,50.26,49.81,50.2599,23270,0.0,1.0
2025-06-23,50.1086,50.13,49.48,49.48,20932,50.1086,50.13,49.48,49.48,20932,0.0,1.0
2025-06-24,50.8875,50.92,50.6699,50.67,13613,50.8875,50.92,50.6699,50.67,13613,0.0,1.0
2025-06-25,50.43,50.5,50.36,50.445,6345,50.43,50.5,50.36,50.445,6345,0.0,1.0
2025-06-26,50.7231,50.77,50.56,50.63,6014,50.7231,50.77,50.56,50.63,6014,0.0,1.0
2025-06-27,51.166,51.29,50.97,51.1572,9474,51.166,51.29,50.97,51.1572,9474,0.0,1.0
2025-06-30,51.349,51.349,51.195,51.23,5565,51.349,51.349,51.195,51.23,5565,0.0,1.0
2025-07-01,51.4588,51.4709,51.27,51.31,3350,51.4588,51.4709,51.27,51.31,3350,0.0,1.0
2025-07-02,51.8591,51.87,51.4202,51.4202,4388,51.8591,51.87,51.4202,51.4202,4388,0.0,1.0
2025-07-03,51.83,51.9136,51.83,51.87,3325,51.83,51.9136,51.83,51.87,3325,0.0,1.0
2025-07-07,51.1613,51.55,51.12,51.43,12740,51.1613,51.55,51.12,51.43,12740,0.0,1.0
2025-07-08,51.6047,51.64,51.32,51.352,13343,51.6047,51.64,51.32,51.352,13343,0.0,1.0
2025-07-09,51.8035,51.85,51.59,51.71,10084,51.8035,51.85,51.59,51.71,10084,0.0,1.0
2025-07-10,51.9898,52.01,51.85,51.85,20476,51.9898,52.01,51.85,51.85,20476,0.0,1.0
2025-07-11,51.5161,51.59,51.5161,51.55,4811,51.5161,51.59,51.5161,51.55,4811,0.0,1.0
2025-07-14,51.3165,51.379,51.2901,51.365,2921,51.3165,51.379,51.2901,51.365,2921,0.0,1.0
2025-07-15,51.1656,51.5267,51.14,51.5267,8115,51.1656,51.5267,51.14,51.5267,8115,0.0,1.0
2025-07-16,51.1396,51.1609,50.81,51.08,11441,51.1396,51.1609,50.81,51.08,11441,0.0,1.0
2025-07-17,51.36,51.59,51.13,51.13,28583,51.36,51.59,51.13,51.13,28583,0.0,1.0
2025-07-18,51.1596,51.4,51.11,51.4,12052,51.1596,51.4,51.11,51.4,12052,0.0,1.0
2025-07-21,51.3077,51.5921,51.3077,51.45,4115,51.3077,51.5921,51.3077,51.45,4115,0.0,1.0
2025-07-22,51.7848,51.82,51.56,51.58,5202,51.7848,51.82,51.56,51.58,5202,0.0,1.0
2025-07-23,52.59,52.64,52.2,52.2,13847,52.59,52.64,52.2,52.2,13847,0.0,1.0
2025-07-24,52.3068,52.46,52.232,52.35,11635,52.3068,52.46,52.232,52.35,11635,0.0,1.0
2025-07-25,52.0932,52.0932,51.89,51.89,10274,52.0932,52.0932,51.89,51.89,10274,0.0,1.0
2025-07-28,51.4694,51.7498,51.43,51.7498,10148,51.4694,51.7498,51.43,51.7498,10148,0.0,1.0
2025-07-29,50.98,51.33,50.83,51.2,41812,50.98,51.33,50.83,51.2,41812,0.0,1.0
2025-07-30,50.44,50.577,50.245,50.55,5045,50.44,50.577,50.245,50.55,5045,0.0,1.0
2025-07-31,49.7459,50.1599,49.7459,50.1576,7097,49.7459,50.1599,49.7459,50.1576,7097,0.0,1.0
2025-08-01,49.3993,49.64,49.11,49.64,3675,49.3993,49.64,49.11,49.64,3675,0.0,1.0
2025-08-04,49.9772,49.9791,49.8,49.9499,3047,49.9772,49.9791,49.8,49.9499,3047,0.0,1.0
2025-08-05,49.7824,49.9799,49.66,49.9799,6671,49.7824,49.9799,49.66,49.9799,6671,0.0,1.0
2025-08-06,49.885,49.9263,49.7115,49.8499,10331,49.885,49.9263,49.7115,49.8499,10331,0.0,1.0
2025-08-07,50.3856,50.61,50.1991,50.55,3864,50.3856,50.61,50.1991,50.55,3864,0.0,1.0
2025-08-08,50.405,50.4318,50.305,50.305,9145,50.405,50.4318,50.305,50.305,9145,0.0,1.0
2025-08-11,50.0295,50.2,50.0295,50.0601,2724,50.0295,50.2,50.0295,50.0601,2724,0.0,1.0
2025-08-12,50.365,50.4199,49.99,49.99,4606,50.365,50.4199,49.99,49.99,4606,0.0,1.0
2025-08-13,50.77,50.8395,50.7101,50.83,5199,50.77,50.8395,50.7101,50.83,5199,0.0,1.0
2025-08-14,50.636,50.636,50.47,50.51,4121,50.636,50.636,50.47,50.51,4121,0.0,1.0
2025-08-15,50.8089,50.8899,50.7321,50.775,4410,50.8089,50.8899,50.7321,50.775,4410,0.0,1.0
2025-08-18,50.8108,50.8203,50.721,50.721,6494,50.8108,50.8203,50.721,50.721,6494,0.0,1.0
2025-08-19,50.5937,50.89,50.5707,50.89,4728,50.5937,50.89,50.5707,50.89,4728,0.0,1.0
2025-08-20,50.83,50.83,50.6882,50.83,7355,50.83,50.83,50.6882,50.83,7355,0.0,1.0
2025-08-21,50.3534,50.49,50.33,50.4698,6101,50.3534,50.49,50.33,50.4698,6101,0.0,1.0
2025-08-22,50.97,51.0962,50.58,50.58,2527,50.97,51.0962,50.58,50.58,2527,0.0,1.0
2025-08-25,50.5846,51.0,50.5544,51.0,3977,50.5846,51.0,50.5544,51.0,3977,0.0,1.0
2025-08-26,50.4595,50.5199,50.3112,50.4784,13774,50.4595,50.5199,50.3112,50.4784,13774,0.0,1.0
2025-08-27,50.6581,50.6581,50.3003,50.42,3033,50.6581,50.6581,50.3003,50.42,3033,0.0,1.0
2025-08-28,50.6524,50.71,50.58,50.63,3457,50.6524,50.71,50.58,50.63,3457,0.0,1.0
2025-08-29,50.3601,50.41,50.29,50.41,11995,50.3601,50.41,50.29,50.41,11995,0.0,1.0
2025-09-02,49.807,49.807,49.53,49.58,8797,49.807,49.807,49.53,49.58,8797,0.0,1.0
2025-09-03,50.37,50.38,50.03,50.03,3617,50.37,50.38,50.03,50.03,3617,0.0,1.0
2025-09-04,50.524,50.524,50.2794,50.2794,3805,50.524,50.524,50.2794,50.2794,3805,0.0,1.0
2025-09-05,51.03,51.03,50.89,50.89,3123,51.03,51.03,50.89,50.89,3123,0.0,1.0
2025-09-08,51.4448,51.46,51.25,51.2703,66234,51.4448,51.46,51.25,51.2703,66234,0.0,1.0
2025-09-09,51.2996,51.43,51.2507,51.43,10036,51.2996,51.43,51.2507,51.43,10036,0.0,1.0
2025-09-10,51.0987,51.34,51.08,51.34,5792,51.0987,51.34,51.08,51.34,5792,0.0,1.0
2025-09-11,51.3621,51.37,51.17,51.18,5754,51.3621,51.37,51.17,51.18,5754,0.0,1.0
2025-09-12,51.2079,51.241,51.13,51.176,3712,51.2079,51.241,51.13,51.176,3712,0.0,1.0
2025-09-15,51.4061,51.44,51.26,51.35,3443,51.4061,51.44,51.26,51.35,3443,0.0,1.0
2025-09-16,51.4478,51.51,51.28,51.5,6007,51.4478,51.51,51.28,51.5,6007,0.0,1.0
2025-09-17,51.3279,51.71,51.16,51.44,13943,51.3279,51.71,51.16,51.44,13943,0.0,1.0
2025-09-18,51.725,51.7695,51.51,51.51,8968,51.725,51.7695,51.51,51.51,8968,0.0,1.0
2025-09-19,51.2771,51.38,51.27,51.38,2151,51.2771,51.38,51.27,51.38,2151,0.0,1.0
2025-09-22,51.4402,51.52,51.185,51.185,2804,51.4402,51.52,51.185,51.185,2804,0.0,1.0
2025-09-23,51.5901,51.81,51.56,51.68,3527,51.5901,51.81,51.56,51.68,3527,0.0,1.0
2025-09-24,51.16,51.275,50.9601,51.19,5267,51.16,51.275,50.9601,51.19,5267,0.0,1.0
2025-09-25,50.5505,50.65,50.43,50.61,2543,50.5505,50.65,50.43,50.61,2543,0.0,1.0
2025-09-26,50.8652,50.87,50.6349,50.75,8741,50.8652,50.87,50.6349,50.75,8741,0.0,1.0
2025-09-29,51.1959,51.3,51.1,51.1,8110,51.1959,51.3,51.1,51.1,8110,0.0,1.0
2025-09-30,51.526,51.526,51.16,51.19,6504,51.526,51.526,51.16,51.19,6504,0.0,1.0
2025-10-01,52.37,52.3944,52.09,52.18,4966,52.37,52.3944,52.09,52.18,4966,0.0,1.0
2025-10-02,52.47,52.67,52.32,52.67,45440,52.47,52.67,52.32,52.67,45440,0.0,1.0
2025-10-03,52.8419,52.8824,52.7421,52.7421,2870,52.8419,52.8824,52.7421,52.7421,2870,0.0,1.0
2025-10-06,53.0813,53.1466,53.0422,53.0422,3292,53.0813,53.1466,53.0422,53.0422,3292,0.0,1.0
2025-10-07,52.5416,52.88,52.5,52.878,4562,52.5416,52.88,52.5,52.878,4562,0.0,1.0
2025-10-08,52.731,52.8,52.64,52.71,6463,52.731,52.8,52.64,52.71,6463,0.0,1.0
2025-10-09,52.121,52.3058,52.0401,52.3058,2999,52.121,52.3058,52.0401,52.3058,2999,0.0,1.0
2025-10-10,51.1228,52.115,51.06,52.1,12105,51.1228,52.115,51.06,52.1,12105,0.0,1.0
2025-10-13,51.7997,51.7997,51.33,51.51,3663,51.7997,51.7997,51.33,51.51,3663,0.0,1.0
2025-10-14,51.8602,52.03,51.28,51.28,3904,51.8602,52.03,51.28,51.28,3904,0.0,1.0
2025-10-15,52.3913,52.5136,52.1659,52.32,4878,52.3913,52.5136,52.1659,52.32,4878,0.0,1.0
2025-10-16,52.4243,52.6227,52.3506,52.482,3223,52.4243,52.6227,52.3506,52.482,3223,0.0,1.0
2025-10-17,52.7896,52.7896,52.37,52.37,3694,52.7896,52.7896,52.37,52.37,3694,0.0,1.0
2025-10-20,52.978,53.06,52.8906,52.8906,2616,52.978,53.06,52.8906,52.8906,2616,0.0,1.0
2025-10-21,52.786,52.965,52.77,52.88,5690,52.786,52.965,52.77,52.88,5690,0.0,1.0
2025-10-22,52.6155,52.8087,52.48,52.56,6756,52.6155,52.8087,52.48,52.56,6756,0.0,1.0
2025-10-23,52.8094,52.895,52.7027,52.7027,8246,52.8094,52.895,52.7027,52.7027,8246,0.0,1.0
2025-10-24,52.75,52.89,52.75,52.89,3863,52.75,52.89,52.75,52.89,3863,0.0,1.0
2025-10-27,52.9575,52.9575,52.87,52.9,1672,52.9575,52.9575,52.87,52.9,1672,0.0,1.0
2025-10-28,52.5868,52.78,52.57,52.78,10380,52.5868,52.78,52.57,52.78,10380,0.0,1.0
2025-10-29,51.8391,52.16,51.68,52.14,4146,51.8391,52.16,51.68,52.14,4146,0.0,1.0
2025-10-30,51.528,51.689,51.34,51.34,4903,51.528,51.689,51.34,51.34,4903,0.0,1.0
2025-10-31,51.4764,51.49,51.3412,51.465,4765,51.4764,51.49,51.3412,51.465,4765,0.0,1.0
2025-11-03,51.5,51.57,51.415,51.47,13330,51.5,51.57,51.415,51.47,13330,0.0,1.0
2025-11-04,51.0478,51.32,51.0478,51.16,6066,51.0478,51.32,51.0478,51.16,6066,0.0,1.0
2025-11-05,51.5035,51.53,51.19,51.19,2212,51.5035,51.53,51.19,51.19,2212,0.0,1.0
2025-11-06,51.0874,51.24,51.035,51.09,9310,51.0874,51.24,51.035,51.09,9310,0.0,1.0
2025-11-07,51.212,51.212,50.86,50.88,10459,51.212,51.212,50.86,50.88,10459,0.0,1.0
2025-11-10,51.4658,51.4658,51.2009,51.2009,8416,51.4658,51.4658,51.2009,51.2009,8416,0.0,1.0
2025-11-11,51.9597,51.98,51.8099,51.81,7397,51.9597,51.98,51.8099,51.81,7397,0.0,1.0
2025-11-12,52.1404,52.155,52.08,52.155,5569,52.1404,52.155,52.08,52.155,5569,0.0,1.0
2025-11-13,51.7728,52.0799,51.7728,52.0593,7872,51.7728,52.0799,51.7728,52.0593,7872,0.0,1.0
2025-11-14,51.5525,51.65,51.34,51.34,7787,51.5525,51.65,51.34,51.34,7787,0.0,1.0
2025-11-17,50.725,51.085,50.645,51.085,6444,50.725,51.085,50.645,51.085,6444,0.0,1.0
2025-11-18,50.3102,50.44,50.1058,50.21,4508,50.3102,50.44,50.1058,50.21,4508,0.0,1.0
2025-11-19,50.2249,50.39,49.94,50.3,4692,50.2249,50.39,49.94,50.3,4692,0.0,1.0
2025-11-20,49.4308,50.5299,49.4308,50.529,11054,49.4308,50.5299,49.4308,50.529,11054,0.0,1.0
2025-11-21,50.3576,50.4392,49.955,49.96,5433,50.3576,50.4392,49.955,49.96,5433,0.0,1.0
2025-11-24,50.3716,50.458,50.2999,50.393,3444,50.3716,50.458,50.2999,50.393,3444,0.0,1.0
2025-11-25,50.9948,51.02,50.49,50.49,5761,50.9948,51.02,50.49,50.49,5761,0.0,1.0
2025-11-26,51.37,51.4666,51.07,51.07,9757,51.37,51.4666,51.07,51.07,9757,0.0,1.0