date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2020-04-24,50.04,50.04,50.04,50.04,497222,33.5503441953415,33.5503441953415,33.5503441953415,33.5503441953415,741601.598336352,0.0,1.0
2020-04-27,49.97,50.0,49.93,50.0,4100,33.5034112598165,33.5235253750415,33.4765924395164,33.5235253750415,6115.10865001757,0.0,1.0
2020-04-28,50.1,50.17,50.03,50.11,16602,33.5905724257916,33.6375053613166,33.5436394902665,33.5972771308666,24761.7155628273,0.0,1.0
2020-04-29,50.395,50.395,50.39,50.39,101,33.7883612255043,33.7883612255043,33.7850088729668,33.7850088729668,150.640481378482,0.0,1.0
2020-04-30,50.74,50.74,50.74,50.74,0,34.0196735505921,34.0196735505921,34.0196735505921,34.0196735505921,0,0.0,1.0
2020-05-01,50.11,50.11,50.1,50.11,1100,33.5972771308666,33.5972771308666,33.5905724257916,33.5972771308666,1640.63890610228,0.0,1.0
2020-05-04,50.236,50.236,50.0,50.0,7900,33.6817564148117,33.6817564148117,33.5235253750415,33.5235253750415,11782.7703256436,0.0,1.0
2020-05-05,50.405,50.405,50.31,50.31,3003,33.7950659305793,33.7950659305793,33.7313712323667,33.7313712323667,4478.94421365922,0.0,1.0
2020-05-06,50.322,50.5,50.322,50.49,2063,33.7394168784567,33.8587606287919,33.7394168784567,33.8520559237169,3076.94369389909,0.0,1.0
2020-05-07,50.399,50.59,50.399,50.59,100,33.7910431075343,33.919102974467,33.7910431075343,33.919102974467,149.148991463843,0.0,1.0
2020-05-08,50.399,50.399,50.399,50.399,0,33.7910431075343,33.7910431075343,33.7910431075343,33.7910431075343,0,0.0,1.0
2020-05-11,50.575,50.78,50.575,50.78,200,33.9090459168545,34.0464923708921,33.9090459168545,34.0464923708921,298.297982927686,0.0,1.0
2020-05-12,50.595,50.89,50.595,50.88,402,33.9224553270045,34.1202441267172,33.9224553270045,34.1135394216422,599.57894568465,0.0,1.0
2020-05-13,50.237,50.44,50.22,50.39,54003,33.6824268853192,33.8185323983418,33.6710288866917,33.7850088729668,80544.9298602193,0.0,1.0
2020-05-14,50.076,50.076,50.076,50.076,0,33.5744811336115,33.5744811336115,33.5744811336115,33.5744811336115,0,0.0,1.0
2020-05-15,50.162,50.162,50.162,50.162,0,33.6321415972566,33.6321415972566,33.6321415972566,33.6321415972566,0,0.0,1.0
2020-05-18,50.885,50.885,50.885,50.885,1,34.1168917741797,34.1168917741797,34.1168917741797,34.1168917741797,1.49148991463843,0.0,1.0
2020-05-19,50.921,50.921,50.84,50.89,800,34.1410287124497,34.1410287124497,34.0867206013422,34.1202441267172,1193.19193171075,0.0,1.0
2020-05-20,51.489,51.489,51.31,51.31,500,34.5218559607102,34.5218559607102,34.4018417398676,34.4018417398676,745.744957319217,0.0,1.0
2020-05-21,51.454,51.53,51.454,51.53,200,34.4983894929477,34.5493452515177,34.4983894929477,34.5493452515177,298.297982927687,0.0,1.0
2020-05-22,51.66,51.67,51.56,51.57,14346,34.6365064174929,34.6432111225679,34.5694593667428,34.5761640718178,21396.9143154029,0.0,1.0
2020-05-26,52.053,52.111,52.053,52.11,601,34.9000013269407,34.9388886163757,34.9000013269407,34.9382181458682,896.385438697698,0.0,1.0
2020-05-27,52.19,52.3,52.11,52.3,8900,34.9918557864683,35.0656075422934,34.9382181458682,35.0656075422934,13274.2602402821,0.0,1.0
2020-05-28,52.267,52.43,52.267,52.43,120,35.0434820155459,35.1527687082685,35.0434820155459,35.1527687082685,178.978789756612,0.0,1.0
2020-05-29,52.532,52.532,52.27,52.27,10385,35.2211567000336,35.2211567000336,35.0454934270684,35.0454934270684,15489.1227635201,0.0,1.0
2020-06-01,52.58,52.6,52.2,52.2,13647,35.4662807175759,35.4797711248477,35.2099629794116,35.2099629794116,20232.1541893284,0.3176,1.0
2020-06-02,52.58,52.58,52.58,52.58,0,35.4662807175759,35.4662807175759,35.4662807175759,35.4662807175759,0,0.0,1.0
2020-06-03,53.26,53.48,53.25,53.48,65640,35.9249545648173,36.0733490448071,35.9182093611814,36.0733490448071,97313.5928033645,0.0,1.0
2020-06-04,53.227,53.35,53.227,53.35,1005,35.9026953928188,35.9856613975404,35.9026953928188,35.9856613975404,1489.9476046219,0.0,1.0
2020-06-05,53.838,54.08,53.838,54.08,30879,36.3148273349724,36.4780612629613,36.3148273349724,36.4780612629613,45779.1961026066,0.0,1.0
2020-06-08,53.981,54.01,53.981,54.01,691,36.4112837469658,36.43084483751,36.4112837469658,36.43084483751,1024.43163661068,0.0,1.0
2020-06-09,53.72,53.72,53.59,53.71,2693,36.2352339320688,36.2352339320688,36.147546284802,36.2284887284329,3992.4665664147,0.0,1.0
2020-06-10,53.59,53.86,53.37,53.37,19497,36.147546284802,36.3296667829714,35.9991518048122,35.9991518048122,28904.9835296649,0.0,1.0
2020-06-11,52.31,52.5,52.28,52.5,33760,35.2841602194065,35.4123190884887,35.2639246084988,35.4123190884887,50050.379235856,0.0,1.0
2020-06-12,52.82,52.91,52.41,52.88,141408,35.6281656048375,35.6888724375607,35.3516122557655,35.668636826653,209642.299377486,0.0,1.0
2020-06-15,53.331,53.52,52.755,52.79,53693,35.9728455106322,36.1003298593507,35.5843217812042,35.6079299939298,79601.7479949886,0.0,1.0
2020-06-16,53.397,53.61,53.397,53.57,4711,36.0173638546291,36.1610366920738,36.0173638546291,36.1340558775302,6984.22205509827,0.0,1.0
2020-06-17,53.386,53.386,53.386,53.386,2,36.0099441306296,36.0099441306296,36.0099441306296,36.0099441306296,2.96506985994408,0.0,1.0
2020-06-18,53.31,53.31,53.29,53.3,3001,35.9586805829968,35.9586805829968,35.945190175725,35.9519353793609,4449.08732484608,0.0,1.0
2020-06-19,53.253,53.39,53.18,53.39,4977,35.9202329222721,36.012642212084,35.87099293573,36.012642212084,7378.57634647084,0.0,1.0
2020-06-22,53.177,53.177,53.177,53.177,1,35.8689693746393,35.8689693746393,35.8689693746393,35.8689693746393,1.48253492997204,0.0,1.0
2020-06-23,53.27,53.39,53.27,53.3,1221,35.9316997684532,36.012642212084,35.9316997684532,35.9519353793609,1810.17514949586,0.0,1.0
2020-06-24,52.742,53.12,52.49,53.12,131221,35.5755530164775,35.8305217139146,35.4055738848528,35.8305217139146,194539.716045861,0.0,1.0
2020-06-25,52.792,52.792,52.48,52.48,106,35.609279034657,35.609279034657,35.3988286812168,35.3988286812168,157.148702577036,0.0,1.0
2020-06-26,52.255,52.61,52.255,52.6,20661,35.247061599409,35.4865163284836,35.247061599409,35.4797711248477,30630.6541881523,0.0,1.0
2020-06-29,52.0451,52.23,51.8,52.23,115154,35.1054797750914,35.2301985903193,34.9401548339755,35.2301985903193,170719.827326,0.0,1.0
2020-06-30,52.431,52.44,52.16,52.19,48347,35.3657771834009,35.3718478666732,35.182982164868,35.2032177757757,71676.1162593582,0.0,1.0
2020-07-01,52.27,52.32,52.23,52.32,42800,35.4494177084861,35.4833276163764,35.4222897821739,35.4833276163764,63108.3990827995,0.285,1.0
2020-07-02,52.553,52.553,52.553,52.553,0,35.641347787145,35.641347787145,35.641347787145,35.641347787145,0,0.0,1.0
2020-07-06,52.88,52.88,52.77,52.77,200,35.8631185847474,35.8631185847474,35.7885167873888,35.7885167873888,294.899061134577,0.0,1.0
2020-07-07,52.625,52.625,52.625,52.625,6,35.690178054507,35.690178054507,35.690178054507,35.690178054507,8.84697183403731,0.0,1.0
2020-07-08,52.751,52.77,52.751,52.77,269,35.7756310223905,35.7885167873888,35.7756310223905,35.7885167873888,396.639237226006,0.0,1.0
2020-07-09,52.621,52.64,52.62,52.64,203,35.6874652618758,35.7003510268741,35.686787063718,35.7003510268741,299.322547051596,0.0,1.0
2020-07-10,52.797,52.797,52.67,52.68,2100,35.8068281376495,35.8068281376495,35.7206969716083,35.7274789531863,3096.44014191306,0.0,1.0
2020-07-13,52.5,52.97,52.5,52.97,1500,35.6054032847814,35.9241564189499,35.6054032847814,35.9241564189499,2211.74295850932,0.0,1.0
2020-07-14,52.978,52.978,52.61,52.64,49400,35.9295820042123,35.9295820042123,35.6800050821399,35.7003510268741,72840.0681002405,0.0,1.0
2020-07-15,53.254,53.3,53.17,53.17,60400,36.1167646957666,36.1479618110256,36.0597960505109,36.0597960505109,89059.5164626422,0.0,1.0
2020-07-16,53.274,53.29,53.27,53.27,16292,36.1303286589227,36.1411798294476,36.1276158662915,36.1276158662915,24022.4775200226,0.0,1.0
2020-07-17,53.529,53.529,53.44,53.44,1700,36.3032691891631,36.3032691891631,36.2429095531184,36.2429095531184,2506.6420196439,0.0,1.0
2020-07-20,53.819,53.819,53.819,53.819,20,36.4999466549266,36.4999466549266,36.4999466549266,36.4999466549266,29.4899061134577,0.0,1.0
2020-07-21,54.034,54.15,54.034,54.09,576,36.6457592588548,36.7244302451602,36.6457592588548,36.6837383556919,849.309296067581,0.0,1.0
2020-07-22,54.1794,54.26,54.1794,54.18,493,36.7443692709997,36.7990320425188,36.7443692709997,36.7447761898944,726.926185696732,0.0,1.0
2020-07-23,54.1328,54.22,54.1328,54.22,882,36.7127652368459,36.7719041162066,36.7127652368459,36.7719041162066,1300.50485960349,0.0,1.0
2020-07-24,54.27,54.28,54.11,54.13,2482,36.8058140240968,36.8125960056749,36.697302318848,36.7108662820041,3659.6973486801,0.0,1.0
2020-07-27,54.4014,54.4014,54.4014,54.4014,17,36.8949292620325,36.8949292620325,36.8949292620325,36.8949292620325,25.066420196439,0.0,1.0
2020-07-28,54.2706,54.38,54.26,54.37,700,36.8062209429915,36.8804158214554,36.7990320425188,36.8736338398774,1032.14671397102,0.0,1.0
2020-07-29,54.6117,54.6117,54.43,54.43,30251,37.0375543346189,37.0375543346189,36.9143257293457,36.9143257293457,44604.9574919105,0.0,1.0
2020-07-30,54.7487,54.77,54.53,54.53,1400,37.1304674822383,37.1449131029995,36.9821455451262,36.9821455451262,2064.29342794204,0.0,1.0
2020-07-31,54.8909,54.8909,54.59,54.7,31751,37.2269072602782,37.2269072602782,37.0228374345946,37.0974392319531,46816.7004504197,0.0,1.0
2020-08-03,54.6458,54.6458,54.6458,54.6458,8,37.2305695303303,37.2305695303303,37.2305695303303,37.2305695303303,11.7421357103833,0.2505,1.0
2020-08-04,54.67,54.67,54.58,54.61,351,37.2470571612669,37.2470571612669,37.1857395255524,37.2061787374572,515.186204293067,0.0,1.0
2020-08-05,54.7277,54.7277,54.7277,54.7277,22,37.2863685788306,37.2863685788306,37.2863685788306,37.2863685788306,32.290873203554,0.0,1.0
2020-08-06,54.8607,54.865,54.71,54.73,30842,37.3769824182754,37.3799120386484,37.2743094438067,37.2879355850766,45268.8686974552,0.0,1.0
2020-08-07,54.82,54.88,54.72,54.84,39366,37.3492532207912,37.3901316446008,37.2811225144417,37.3628793620611,57780.1142968685,0.0,1.0
2020-08-10,54.8011,54.86,54.75,54.82,6718,37.3363765172911,37.3765055033309,37.3015617263465,37.3492532207912,9860.45846279437,0.0,1.0
2020-08-11,54.4,54.92,54.395,54.92,62711,37.0631042541233,37.4173839271406,37.0596977188058,37.4173839271406,92045.1340667308,0.0,1.0
2020-08-12,54.4825,54.75,54.4825,54.67,2032,37.1193120868616,37.3015617263465,37.1193120868616,37.2470571612669,2982.50247043736,0.0,1.0
2020-08-13,54.3254,54.565,54.3254,54.535,10015,37.0122787471866,37.1755199195999,37.0122787471866,37.1550807076951,14699.6861424361,0.0,1.0
2020-08-14,54.2044,54.35,54.17,54.32,24467,36.9298405925037,37.0290389009485,36.9064036295195,37.0085996890437,35911.8543032435,0.0,1.0
2020-08-17,54.51,54.52,54.17,54.28,17832,37.1380480311077,37.1448611017427,36.9064036295195,36.9813474065039,26173.2204984444,0.0,1.0
2020-08-18,54.578,54.61,54.51,54.59,75236,37.1843769114254,37.2061787374572,37.1380480311077,37.1925525961873,110428.9152883,0.0,1.0
2020-08-19,54.3805,54.53,54.38,54.53,1312,37.0498187663851,37.1516741723776,37.0494781128534,37.1516741723776,1925.71025650286,0.0,1.0
2020-08-20,54.515,54.515,54.37,54.37,1001,37.1414545664252,37.1414545664252,37.0426650422184,37.0426650422184,1469.23473076171,0.0,1.0
2020-08-21,54.5344,54.57,54.5098,54.57,15841,37.154671923457,37.1789264549174,37.137911769695,37.1789264549174,23250.8964735227,0.0,1.0
2020-08-24,54.7387,54.7387,54.6398,54.65,5726,37.293862956529,37.293862956529,37.2264816879494,37.233431019997,8404.43363470685,0.0,1.0
2020-08-25,54.816,54.816,54.625,54.74,47464,37.3465279925372,37.3465279925372,37.2163983434096,37.2947486557116,69666.091169704,0.0,1.0
2020-08-26,54.8833,54.94,54.8833,54.92,1976,37.3923799579104,37.4310100684105,37.3923799579104,37.4173839271406,2900.30752046467,0.0,1.0
2020-08-27,54.7653,54.89,54.7,54.87,539,37.311985724418,37.3969447152358,37.2674963731718,37.3833185739659,791.126393487074,0.0,1.0
2020-08-28,54.836,54.88,54.815,54.82,26230,37.3601541338071,37.3901316446008,37.3458466854737,37.3492532207912,38499.5274604192,0.0,1.0
2020-08-31,54.773,54.805,54.773,54.805,506,37.3172317888069,37.3390336148387,37.3172317888069,37.3390336148387,742.690083681743,0.0,1.0
2020-09-01,54.8054,54.8054,54.56,54.56,3657,37.5177404575934,37.5177404575934,37.3497487358234,37.3497487358234,5342.0953755608,0.2619,1.0
2020-09-02,54.8688,54.93,54.68,54.69,1423,37.5611417418649,37.6030369878809,37.4318962770313,37.4387419054652,2078.69885682882,0.0,1.0
2020-09-03,54.5737,54.58,54.33,54.58,10953,37.359127246778,37.3634399926914,37.1922992818418,37.3634399926914,15999.9919738905,0.0,1.0
2020-09-04,54.4888,54.55,54.11,54.28,66852,37.3010078613735,37.3429031073895,37.0416954562941,37.1580711396719,97656.4834692343,0.0,1.0
2020-09-08,54.1298,54.26,54.095,54.26,15860,37.0552498005934,37.1443798828039,37.0314270136431,37.1443798828039,23168.0701822243,0.0,1.0
2020-09-09,54.4813,54.4813,54.37,54.38,205,37.295873640048,37.295873640048,37.2196817955777,37.2265274240117,299.461184574778,0.0,1.0
2020-09-10,54.2722,54.51,54.2722,54.51,757,37.1527315494933,37.3155205936535,37.1527315494933,37.3155205936535,1105.81520352735,0.0,1.0
2020-09-11,54.3085,54.31,54.23,54.28,1609,37.1775811807087,37.1786080249738,37.1238429975019,37.1580711396719,2350.40510234545,0.0,1.0
2020-09-14,54.3232,54.45,54.3232,54.35,5330,37.1876442545067,37.2744468230496,37.1876442545067,37.2059905387098,7785.99079894422,0.0,1.0
2020-09-15,54.4429,54.4429,54.4429,54.4429,48,37.2695864268615,37.2695864268615,37.2695864268615,37.2695864268615,70.1177407784845,0.0,1.0
2020-09-16,54.4578,54.53,54.4578,54.49,424,37.2797864132281,37.3292118505215,37.2797864132281,37.3018293367855,619.373376876614,0.0,1.0
2020-09-17,54.4307,54.455,54.37,54.37,2770,37.261234760172,37.2778696372666,37.2196817955777,37.2196817955777,4046.37795742505,0.0,1.0
2020-09-18,54.3039,54.3039,54.3039,54.3039,43,37.1744321916291,37.1744321916291,37.1744321916291,37.1744321916291,62.8138094473924,0.0,1.0
2020-09-21,53.9031,53.9031,53.795,53.87,1434,36.900059403995,36.900059403995,36.8260581606236,36.8774003738785,2094.76750575722,0.0,1.0
2020-09-22,54.1301,54.1301,53.9,53.97,539,37.0554551694464,37.0554551694464,36.8979372591804,36.9458566582183,787.363797491734,0.0,1.0
2020-09-23,53.5922,53.93,53.5922,53.93,285,36.6872288159824,36.9184741444824,36.6872288159824,36.9184741444824,416.324085872252,0.0,1.0
2020-09-24,53.6,53.76,53.36,53.37,22335,36.6925684061609,36.8020984611046,36.5282733237452,36.5351189521792,32626.6612559886,0.0,1.0
2020-09-25,53.4988,53.62,53.46,53.48,1828,36.6232906464089,36.7062596630288,36.5967296080851,36.610420864953,2670.31729464729,0.0,1.0
2020-09-28,53.784,53.784,53.73,53.73,101,36.8185279693462,36.8185279693462,36.7815615758027,36.7815615758027,147.539412888061,0.0,1.0
2020-09-29,53.8145,53.82,53.72,53.74,2600,36.8394071360698,36.8431722317085,36.7747159473687,36.7884072042367,3798.04429216792,0.0,1.0
2020-09-30,54.0398,54.09,53.91,53.94,74707,36.9936391446875,37.0280041994261,36.9047828876144,36.9253197729164,109130.95959038,0.0,1.0
2020-10-01,53.9147,53.95,53.8302,53.89,10000,37.089409486479,37.1136933303077,37.0312796053592,37.0724176750747,14536.4136950346,0.265,1.0
2020-10-02,53.9069,53.92,53.78,53.84,25459,37.0840436512987,37.0930555026912,36.996745640481,37.0380212957139,37008.2556261886,0.0,1.0
2020-10-05,54.35,54.37,54.21,54.21,27764,37.3888643651941,37.4026229169385,37.2925545029839,37.2925545029839,40358.8989828942,0.0,1.0
2020-10-06,54.2272,54.52,54.2272,54.49,33066,37.304386857484,37.5058120550209,37.304386857484,37.4851742274044,48066.1055240015,0.0,1.0
2020-10-07,54.418,54.418,54.418,54.418,33066,37.4356434411248,37.4356434411248,37.4356434411248,37.4356434411248,48066.1055240015,0.0,1.0
2020-10-08,54.5135,54.5135,54.49,54.49,172,37.501340525704,37.501340525704,37.4851742274044,37.4851742274044,250.026315554595,0.0,1.0
2020-10-09,54.6332,54.64,54.59,54.59,214,37.5836854578937,37.5883633654868,37.553966986126,37.553966986126,311.079253073741,0.0,1.0
2020-10-12,54.9086,54.9086,54.78,54.78,885,37.773140715413,37.773140715413,37.6846732276971,37.6846732276971,1286.47261201057,0.0,1.0
2020-10-13,54.7285,54.78,54.7285,54.76,1885,37.6492449569554,37.6846732276971,37.6492449569554,37.6709146759527,2740.11398151403,0.0,1.0
2020-10-14,54.5492,54.5492,54.5492,54.5492,10,37.5258995405676,37.5258995405676,37.5258995405676,37.5258995405676,14.5364136950346,0.0,1.0
2020-10-15,54.5628,54.5628,54.5628,54.5628,14,37.5352553557537,37.5352553557537,37.5352553557537,37.5352553557537,20.3509791730485,0.0,1.0
2020-10-16,54.4616,54.69,54.4616,54.69,6157,37.4656370839275,37.6227597448476,37.4656370839275,37.6227597448476,8950.0699120328,0.0,1.0
2020-10-19,54.2806,54.5,54.2806,54.5,2142,37.3411221906413,37.4920535032766,37.3411221906413,37.4920535032766,3113.69981347642,0.0,1.0
2020-10-20,54.5088,54.6,54.43,54.5,2456,37.4981072660441,37.5608462619982,37.4438985721714,37.4920535032766,3570.1432035005,0.0,1.0
2020-10-21,54.5306,54.615,54.5306,54.59,3826,37.5131040874454,37.5711651758064,37.5131040874454,37.553966986126,5561.63187972024,0.0,1.0
2020-10-22,54.6305,54.6305,54.6305,54.6305,3826,37.5818280534083,37.5818280534083,37.5818280534083,37.5818280534083,5561.63187972024,0.0,1.0
2020-10-23,54.6764,54.71,54.6388,54.66,4566,37.6134039296615,37.6365182965919,37.5875378523821,37.6021219172311,6637.3264931528,0.0,1.0
2020-10-26,54.2749,54.56,54.2749,54.55,795,37.3372010033942,37.5333291585095,37.3372010033942,37.5264498826374,1155.64488875525,0.0,1.0
2020-10-27,54.3228,54.3228,54.3228,54.3228,795,37.3701527348219,37.3701527348219,37.3701527348219,37.3701527348219,1155.64488875525,0.0,1.0
2020-10-28,53.8936,54.03,53.8936,53.97,1800,37.0748942143887,37.168727537285,37.0748942143887,37.127451882052,2616.55446510623,0.0,1.0
2020-10-29,54.009,54.03,54.009,54.03,162,37.1542810579535,37.168727537285,37.1542810579535,37.168727537285,235.489901859561,0.0,1.0
2020-10-30,54.084,54.084,53.97,53.97,102,37.2058756269947,37.2058756269947,37.127451882052,37.127451882052,148.271419689353,0.0,1.0
2020-11-02,53.9387,54.04,53.9,54.04,13661,37.2674451460505,37.3374355646793,37.2407064569988,37.3374355646793,19772.1249152517,0.2348,1.0
2020-11-03,54.4014,54.4014,54.16,54.23,138911,37.5871348469346,37.5871348469346,37.4203462284055,37.4687107822457,201051.580711699,0.0,1.0
2020-11-04,54.8597,55.0,54.7,54.7,12405,37.9037844901488,38.0007208744886,37.7934442151732,37.7934442151732,17954.2646639116,0.0,1.0
2020-11-05,55.0804,55.24,55.02,55.1345,8040,38.0562710191851,38.1665422019409,38.0145393184429,38.0936499100817,11636.6213541193,0.0,1.0
2020-11-06,55.012,55.12,54.89,55.12,9072,38.0090119408612,38.0836315382147,37.9247194327396,38.0836315382147,13130.2772294241,0.0,1.0
2020-11-09,55.4174,55.866,55.4174,55.81,15737,38.2891117998161,38.5990594977124,38.2891117998161,38.5603678546401,22776.8047574347,0.0,1.0
2020-11-10,55.4711,55.54,55.2298,55.43,34602,38.3262143218335,38.3738188612563,38.1594947955242,38.2978174195073,50080.8920516462,0.0,1.0
2020-11-11,55.38,55.38,55.38,55.38,225,38.2632713096214,38.2632713096214,38.2632713096214,38.2632713096214,325.651716999607,0.0,1.0
2020-11-12,55.1466,55.23,55.1466,55.17,1909,38.102010068674,38.1596329799637,38.102010068674,38.1181776481006,2762.97390112111,0.0,1.0
2020-11-13,55.2545,55.31,55.2545,55.27,1828,38.1765605738078,38.2149067557812,38.1765605738078,38.1872698678724,2645.73928300125,0.0,1.0
2020-11-16,55.5672,55.63,55.48,55.63,1375,38.3926119450342,38.4360018590509,38.3323635293932,38.4360018590509,1990.09382610871,0.0,1.0
2020-11-17,55.6416,55.67,55.6416,55.67,258,38.4440165565444,38.4636387469596,38.4440165565444,38.4636387469596,373.413968826216,0.0,1.0
2020-11-18,55.5229,55.69,55.5229,55.6501,540,38.3620040916753,38.477457190914,38.3620040916753,38.449889395225,781.564120799056,0.0,1.0
2020-11-19,55.7435,55.78,55.53,55.53,2138,38.5144215284919,38.5396401887086,38.3669096392791,38.3669096392791,3094.41498197848,0.0,1.0
2020-11-20,55.6289,55.6289,55.6289,55.6289,28,38.4352418446334,38.4352418446334,38.4352418446334,38.4352418446334,40.5255470043955,0.0,1.0
2020-11-23,55.7422,55.7422,55.7422,55.7422,185,38.5135233296349,38.5135233296349,38.5135233296349,38.5135233296349,267.758078421899,0.0,1.0
2020-11-24,55.8636,55.97,55.8636,55.97,622,38.5974012844378,38.670915406275,38.5974012844378,38.670915406275,900.246079883357,0.0,1.0
2020-11-25,55.8895,56.03,55.8895,56.0,1229,38.6152961693587,38.7123707381381,38.6152961693587,38.6916430722066,1778.78204530007,0.0,1.0
2020-11-27,55.9902,56.04,55.9902,56.04,915,38.6848720346689,38.7192799601153,38.6848720346689,38.7192799601153,1324.31698246507,0.0,1.0
2020-11-30,55.96,56.01,55.88,55.88,2010,38.6640061842978,38.6985522941837,38.6087324084804,38.6087324084804,2909.15533852982,0.0,1.0
2020-12-01,55.8641,55.91,55.835,55.91,1468,38.7856084910962,38.8174761740937,38.7654047966468,38.8174761740937,2114.40536813613,0.2719,1.0
2020-12-02,55.9883,55.9883,55.9883,55.9883,12,38.8718386921483,38.8718386921483,38.8718386921483,38.8718386921483,17.2839675869438,0.0,1.0
2020-12-03,56.016,56.14,56.016,56.11,2593,38.891070387552,38.9771617315976,38.891070387552,38.9563331806188,3734.77732941211,0.0,1.0
2020-12-04,56.2231,56.2231,56.18,56.215,862,39.0348568178088,39.0348568178088,39.0049331329026,39.0292331090445,1241.56500499546,0.0,1.0
2020-12-07,56.258,56.29,56.23,56.23,3222,39.0590873654474,39.0813044864914,39.0396473845339,39.0396473845339,4640.74529709442,0.0,1.0
2020-12-08,56.3203,56.349,56.2604,56.2604,1487,39.10234132298,39.1222673034163,39.0607536495257,39.0607536495257,2141.77165014879,0.0,1.0
2020-12-09,56.1879,56.29,56.15,56.26,15619,39.0104179846604,39.0813044864914,38.9841045819238,39.0604759355126,22496.5241450396,0.0,1.0
2020-12-10,56.2665,56.35,56.2665,56.31,7079,39.0649887882247,39.122961588449,39.0649887882247,39.0951901871439,10196.1005456646,0.0,1.0
2020-12-11,56.2071,56.25,56.18,56.2,2403,39.0237482572868,39.0535330851864,39.0049331329026,39.0188188335551,3461.1145092855,0.0,1.0
2020-12-14,56.26,56.34,56.185,56.34,13214,39.0604759355126,39.1160187381227,39.0084045580657,39.1160187381227,19032.5289744897,0.0,1.0
2020-12-15,56.4296,56.46,56.3032,56.32,8854,39.1782266770459,39.1993329420378,39.0904690489221,39.1021330374702,12752.6874179001,0.0,1.0
2020-12-16,56.3798,56.4,56.36,56.37,1613,39.1436512824212,39.1576758400802,39.1299044387752,39.1368472891015,2323.2533098117,0.0,1.0
2020-12-17,56.46,56.47,56.44,56.44,622,39.1993329420378,39.206275792364,39.1854472413852,39.1854472413852,895.885653256587,0.0,1.0
2020-12-18,56.48,56.49,56.39,56.44,7252,39.2132186426903,39.2201614930165,39.150732989754,39.1854472413852,10445.277745043,0.0,1.0
2020-12-21,56.2885,56.32,56.22,56.23,3960,39.0802630589425,39.1021330374702,39.0327045342076,39.0396473845339,5703.70930369146,0.0,1.0
2020-12-22,56.4346,56.47,56.42,56.43,2767,39.1816981022091,39.206275792364,39.1715615407327,39.178504391059,3985.39485942279,0.0,1.0
2020-12-23,56.5995,56.66,56.5225,56.56,11802,39.296185704089,39.3381899485629,39.2427257565769,39.2687614453003,16998.7821217593,0.0,1.0
2020-12-24,56.7251,56.76,56.7181,56.72,803,39.3833879041868,39.4076184518254,39.3785279089584,39.3798470505204,1156.58549769299,0.0,1.0
2020-12-28,56.7845,56.88,56.7845,56.845,1404,39.4246284351247,39.4909326557405,39.4246284351247,39.4666326795986,2022.22420767243,0.0,1.0
2020-12-29,56.0478,56.17,56.0478,56.15,2578,39.417546727792,39.5034880887399,39.417546727792,39.4894223995504,3665.65756610429,0.7265,1.0
2020-12-30,56.1556,56.22,56.1556,56.19,1610,39.4933607925234,39.5386523117136,39.4933607925234,39.5175537779294,2289.25860412254,0.0,1.0
2020-12-31,56.2049,56.21,56.12,56.16,5171,39.5280327163756,39.5316194671189,39.4683238657661,39.4964552441451,7352.64362852027,0.0,1.0
2021-01-04,56.06,56.24,56.05,56.24,1108,39.4261267981976,39.5527180009032,39.4190939536028,39.5527180009032,1575.46492755762,0.0,1.0
2021-01-05,56.1575,56.16,56.1,56.13,782,39.4946970329964,39.4964552441451,39.4542581765766,39.4753567103609,1111.92560771666,0.0,1.0
2021-01-06,56.0532,56.26,56.0532,56.16,11673,39.4213444638731,39.5667836900927,39.4213444638731,39.4964552441451,16597.8358297655,0.0,1.0
2021-01-07,56.205,56.2572,56.14,56.19,3390,39.5281030448215,39.5648144936061,39.4823895549556,39.5175537779294,4820.24016644436,0.0,1.0
2021-01-08,56.2496,56.27,56.16,56.25,826,39.5594695317141,39.5738165346874,39.4964552441451,39.5597508454979,1174.48919689765,0.0,1.0
2021-01-11,56.0093,56.12,56.0093,56.12,8626,39.3904702761022,39.4683238657661,39.3904702761022,39.4683238657661,12265.307278982,0.0,1.0
2021-01-12,56.0848,56.0848,55.96,55.98,25598,39.4435682527926,39.4435682527926,39.35579835225,39.3698640414395,36397.7899057942,0.0,1.0
2021-01-13,56.1937,56.21,56.175,56.201,9176,39.5201559304294,39.5316194671189,39.5070045110373,39.5252899069836,13047.3521437444,0.0,1.0
2021-01-14,56.1788,56.22,56.14,56.17,53006,39.5096769919833,39.5386523117136,39.4823895549556,39.5034880887399,75369.2183665337,0.0,1.0
2021-01-15,56.3465,56.3465,56.14,56.15,11055,39.6276177958373,39.6276177958373,39.4823895549556,39.4894223995504,15719.1017817234,0.0,1.0
2021-01-19,56.2498,56.25,56.24,56.24,1277,39.559610188606,39.5597508454979,39.5527180009032,39.5527180009032,1815.76598600279,0.0,1.0
2021-01-20,56.4255,56.43,56.35,56.395,12244,39.6831772681359,39.6863420482035,39.6300792914455,39.6617270921219,17409.7405893642,0.0,1.0
2021-01-21,56.4,56.45,56.345,56.45,805,39.6652435144192,39.700407737393,39.6265628691481,39.700407737393,1144.62930206127,0.0,1.0
2021-01-22,56.2685,56.31,56.2685,56.31,267,39.5727616079982,39.6019479130664,39.5727616079982,39.6019479130664,379.647234348272,0.0,1.0
2021-01-25,56.3261,56.33,56.14,56.26,4883,39.613270792864,39.616013602256,39.4823895549556,39.5667836900927,6943.13649933563,0.0,1.0
2021-01-26,56.2336,56.2336,56.2336,56.2336,95,39.5482169803625,39.5482169803625,39.5482169803625,39.5482169803625,135.080476640771,0.0,1.0
2021-01-27,56.1289,56.17,56.11,56.15,4143,39.4745830974554,39.5034880887399,39.4612910211713,39.4894223995504,5890.93068129173,0.0,1.0
2021-01-28,56.2516,56.38,56.25,56.355,1729,39.5608761006331,39.6511778252297,39.5597508454979,39.6335957137428,2458.46467486203,0.0,1.0
2021-01-29,56.1018,56.2,56.095,56.2,255,39.4555240886036,39.5245866225241,39.4507417542792,39.5245866225241,362.584437298912,0.0,1.0
2021-02-01,56.0126,56.0126,56.0126,56.0126,41,39.5483576372544,39.5483576372544,39.5483576372544,39.5483576372544,58.068570661369,0.2212,1.0
2021-02-02,56.223,56.26,56.1975,56.24,886,39.696913041697,39.7230373285999,39.6789084655882,39.7089160924361,1254.84764892617,0.0,1.0
2021-02-03,56.2536,56.273,56.2536,56.273,256,39.7185185330275,39.7322161321063,39.7185185330275,39.7322161321063,362.574489983182,0.0,1.0
2021-02-04,56.3236,56.4,56.3236,56.38,2126,39.7679428596006,39.821885981746,39.7679428596006,39.8077647455823,3011.0678347822,0.0,1.0
2021-02-05,56.4108,56.45,56.41,56.41,466,39.8295114492745,39.8571890721554,39.8289465998279,39.8289465998279,659.998876297511,0.0,1.0
2021-02-08,56.576,56.576,56.555,56.555,217,39.946152859987,39.946152859987,39.931325562015,39.931325562015,307.338532524806,0.0,1.0
2021-02-09,56.4951,56.64,56.4951,56.64,863,39.8890324597046,39.9913408157109,39.8890324597046,39.9913408157109,1222.27259709174,0.0,1.0
2021-02-10,56.4893,56.4893,56.4893,56.4893,17,39.8849373012171,39.8849373012171,39.8849373012171,39.8849373012171,24.0772122254457,0.0,1.0
2021-02-11,56.541,56.541,56.53,56.53,312,39.9214406967004,39.9214406967004,39.9136740168104,39.9136740168104,441.887659667003,0.0,1.0
2021-02-12,56.6482,56.66,56.53,56.53,29190,39.9971305225381,40.0054620518747,39.9136740168104,39.9136740168104,41341.9896976917,0.0,1.0
2021-02-16,56.5148,56.67,56.5148,56.67,3595,39.9029418773259,40.0125226699565,39.9029418773259,40.0125226699565,5091.62223238102,0.0,1.0
2021-02-17,56.5067,56.51,56.44,56.49,1949,39.8972227766796,39.8995527806466,39.8501284540735,39.8854315444829,2760.38156631727,0.0,1.0
2021-02-18,56.4653,56.5,56.45,56.49,1908,39.8679918178207,39.8924921625647,39.8571890721554,39.8854315444829,2702.3129956559,0.0,1.0
2021-02-19,56.4946,56.67,56.4946,56.67,1065,39.8886794288005,40.0125226699565,39.8886794288005,40.0125226699565,1508.3665305941,0.0,1.0
2021-02-22,56.3355,56.5,56.3355,56.4,68423,39.776344995118,39.8924921625647,39.776344995118,39.821885981746,96907.9465942158,0.0,1.0
2021-02-23,56.505,56.51,56.48,56.48,729,39.8960224716057,39.8995527806466,39.878370926401,39.878370926401,1032.48751249117,0.0,1.0
2021-02-24,56.4908,56.4908,56.44,56.46,1066,39.8859963939294,39.8859963939294,39.8501284540735,39.8642496902373,1509.78283719559,0.0,1.0
2021-02-25,56.0672,56.42,56.0672,56.42,38192,39.5869086119814,39.8360072179098,39.5869086119814,39.8360072179098,54091.581724366,0.0,1.0
2021-02-26,55.9408,56.04,55.92,55.92,1570,39.4976623994266,39.5677037307987,39.4829763138163,39.4829763138163,2223.60136434998,0.0,1.0
2021-03-01,56.1773,56.1773,56.1701,56.1701,505,39.8041638303606,39.8041638303606,39.7990623039508,39.7990623039508,712.727859851716,0.1976,1.0
2021-03-02,56.1472,56.195,56.14,56.195,3149,39.7828366157865,39.8167050827845,39.7777350893767,39.8167050827845,4444.31689242189,0.0,1.0
2021-03-03,56.0041,56.08,56.0041,56.08,4183,39.6814437783926,39.7352223692954,39.6814437783926,39.7352223692954,5903.644827247,0.0,1.0
2021-03-04,55.7727,56.11,55.71,56.04,1700,39.5174863879459,39.7564787293361,39.4730605954609,39.7068805559079,2399.28190445132,0.0,1.0
2021-03-05,55.9668,56.01,55.75,55.785,4568,39.6550150374088,39.6856241958673,39.5014024088484,39.5262014955625,6447.01161149038,0.0,1.0
2021-03-08,55.6,55.7,55.6,55.7,6561,39.3951206086453,39.465975142114,39.3951206086453,39.465975142114,9259.81680888537,0.0,1.0
2021-03-09,55.6548,55.83,55.6548,55.79,3813,39.4339488929862,39.5580860356235,39.4339488929862,39.5297442222359,5381.44817745464,0.0,1.0
2021-03-10,55.797,55.84,55.7333,55.74,7622,39.5347040395788,39.5651714889703,39.4895697017591,39.4943169555016,10757.2509857223,0.0,1.0
2021-03-11,55.9407,55.9799,55.92,55.97,636,39.6365220041734,39.6642969812932,39.6218551157454,39.6572823824798,897.613700724143,0.0,1.0
2021-03-12,55.8262,55.86,55.79,55.86,1295,39.5553935633517,39.5793423956641,39.5297442222359,39.5793423956641,1827.68827427321,0.0,1.0
2021-03-15,55.86,55.86,55.82,55.82,377,39.5793423956641,39.5793423956641,39.5510005822766,39.5510005822766,532.0760458695,0.0,1.0
2021-03-16,55.6949,55.74,55.6949,55.73,3017,39.4623615609071,39.4943169555016,39.4623615609071,39.4872315021547,4258.01970925274,0.0,1.0
2021-03-17,55.7791,55.94,55.58,55.59,7389,39.5220210780879,39.6360260224391,39.3809497019515,39.3880351552984,10428.4082305828,0.0,1.0
2021-03-18,55.3991,55.53,55.3991,55.53,1271,39.2527738509065,39.3455224352171,39.2527738509065,39.3455224352171,1793.81605915155,0.0,1.0
2021-03-19,55.5722,55.5722,55.46,55.46,110,39.3754230483409,39.3754230483409,39.295924261789,39.295924261789,155.247652640968,0.0,1.0
2021-03-22,55.7013,55.76,55.53,55.53,2830,39.4668962510491,39.5084878621953,39.3455224352171,39.3455224352171,3994.09869976309,0.0,1.0
2021-03-23,55.7222,55.77,55.71,55.71,1316,39.4817048485441,39.5155733155422,39.4730605954609,39.4730605954609,1857.32646250467,0.0,1.0
2021-03-24,55.8485,55.98,55.8485,55.98,2206,39.5711941243152,39.6643678358266,39.5711941243152,39.6643678358266,3113.42110659978,0.0,1.0
2021-03-25,55.8931,55.92,55.79,55.82,8540,39.6027952462423,39.6218551157454,39.5297442222359,39.5510005822766,12052.8632141261,0.0,1.0
2021-03-26,56.0332,56.0332,55.91,55.96,72105,39.702062447632,39.702062447632,39.6147696623985,39.6501969291329,101764.836306155,0.0,1.0
2021-03-29,56.0959,56.0959,56.03,56.03,775,39.746488240117,39.746488240117,39.699795102561,39.699795102561,1093.79027997046,0.0,1.0
2021-03-30,55.97,56.04,55.97,56.02,9340,39.6572823824798,39.7068805559079,39.6572823824798,39.6927096492142,13181.9370515149,0.0,1.0
2021-03-31,56.2,56.2,56.2,56.2,29,39.820247809458,39.820247809458,39.820247809458,39.820247809458,40.9289266053461,0.0,1.0
2021-04-01,56.0745,56.0745,56.03,56.03,1932,39.8914566155941,39.8914566155941,39.8597992701092,39.8597992701092,2715.76781574955,0.226,1.0
2021-04-05,56.1039,56.1039,56.1,56.1,578,39.9123718056448,39.9123718056448,39.9095973416585,39.9095973416585,812.481261647641,0.0,1.0
2021-04-06,56.2216,56.23,56.19,56.23,702,39.9961037059499,40.0020794745358,39.9736234336505,40.0020794745358,986.7852001326,0.0,1.0
2021-04-07,56.2321,56.2321,56.2321,56.2321,2,40.0035734166823,40.0035734166823,40.0035734166823,40.0035734166823,2.81135384653162,0.0,1.0
2021-04-08,56.258,56.31,56.258,56.31,204,40.0219987031555,40.0589915563064,40.0219987031555,40.0589915563064,286.758092346226,0.0,1.0
2021-04-09,56.2104,56.2104,56.17,56.195,3320,39.988136014502,39.988136014502,39.9593954132078,39.9771804387611,4666.8473852425,0.0,1.0
2021-04-12,56.1943,56.1943,56.1943,56.1943,9,39.9766824580456,39.9766824580456,39.9766824580456,39.9766824580456,12.6510923093923,0.0,1.0
2021-04-13,56.2208,56.2208,56.1399,56.1399,564,39.9955345851321,39.9955345851321,39.9379822424416,39.9379822424416,792.80178472192,0.0,1.0
2021-04-14,56.21,56.29,56.21,56.29,1394,39.9878514540931,40.0447635358638,39.9878514540931,40.0447635358638,1959.51363103254,0.0,1.0
2021-04-15,56.4002,56.4002,56.35,56.36,12835,40.1231599285028,40.1231599285028,40.0874475971917,40.0945616074131,18041.8633101167,0.0,1.0
2021-04-16,56.3161,56.38,56.3161,56.38,3446,40.0633311025414,40.1087896278557,40.0633311025414,40.1087896278557,4843.962677574,0.0,1.0
2021-04-19,56.2454,56.2454,56.2454,56.2454,74,40.0130350502766,40.0130350502766,40.0130350502766,40.0130350502766,104.02009232167,0.0,1.0
2021-04-20,56.1831,56.27,56.16,56.27,321,39.9687147665977,40.0305355154211,39.9522814029865,40.0305355154211,451.222292368327,0.0,1.0
2021-04-21,56.3395,56.3395,56.3,56.3,457,40.0799778864593,40.0799778864593,40.0518775460851,40.0518775460851,642.394353932477,0.0,1.0
2021-04-22,56.2659,56.35,56.2659,56.3498,1019,40.0276187712304,40.0874475971917,40.0276187712304,40.0873053169873,1432.38478480786,0.0,1.0
2021-04-23,56.3685,56.38,56.3685,56.38,5214,40.1006085161012,40.1087896278557,40.1006085161012,40.1087896278557,7329.19947790795,0.0,1.0
2021-04-26,56.351,56.46,56.351,56.46,939,40.0881589982139,40.1657017096264,40.0881589982139,40.1657017096264,1319.9306309466,0.0,1.0
2021-04-27,56.3364,56.38,56.3364,56.36,997,40.0777725432907,40.1087896278557,40.0777725432907,40.0945616074131,1401.45989249602,0.0,1.0
2021-04-28,56.4282,56.43,56.41,56.41,1108,40.1430791571225,40.1443596789624,40.1301316585197,40.1301316585197,1557.49003097852,0.0,1.0
2021-04-29,56.4526,56.48,56.42,56.42,1109,40.1604373420626,40.179929730069,40.137245668741,40.137245668741,1558.89570790179,0.0,1.0
2021-04-30,56.4628,56.49,56.45,56.48,1128,40.1676936324883,40.1870437402903,40.158587699405,40.179929730069,1585.60356944384,0.0,1.0
2021-05-03,56.2358,56.3,56.2358,56.3,323,40.1763015848561,40.2221677157149,40.1763015848561,40.2221677157149,452.111386152247,0.2391,1.0
2021-05-04,56.2294,56.2294,56.2294,56.2294,85,40.1717292602846,40.1717292602846,40.1717292602846,40.1717292602846,118.97668056638,0.0,1.0
2021-05-05,56.333,56.333,56.25,56.25,1400,40.2457437642872,40.2457437642872,40.1864464299994,40.1864464299994,1959.61591521097,0.0,1.0
2021-05-06,56.3016,56.3016,56.28,56.3,1501,40.2233107968578,40.2233107968578,40.2078792014287,40.2221677157149,2100.98820623691,0.0,1.0
2021-05-07,56.3414,56.3414,56.3414,56.3414,36,40.2517449402874,40.2517449402874,40.2517449402874,40.2517449402874,50.3901235339965,0.0,1.0
2021-05-10,56.2387,56.36,56.2387,56.32,1574,40.1783734194276,40.2650332585736,40.1783734194276,40.2364562300011,2203.16817895863,0.0,1.0
2021-05-11,56.2294,56.2294,56.13,56.18,6888,40.1717292602846,40.1717292602846,40.100715344282,40.1364366299976,9641.31030283798,0.0,1.0
2021-05-12,55.9883,56.19,55.9883,56.19,8164,39.9994812205641,40.1435808871407,39.9994812205641,40.1435808871407,11427.3602369874,0.0,1.0
2021-05-13,56.1311,56.1311,56.09,56.1,9605,40.1015012125678,40.1015012125678,40.0721383157096,40.0792825728527,13444.364904001,0.0,1.0
2021-05-14,56.2568,56.2568,56.2568,56.2568,34,40.1913045248567,40.1913045248567,40.1913045248567,40.1913045248567,47.5906722265522,0.0,1.0
2021-05-17,56.1775,56.1775,56.1775,56.1775,253,40.1346505657118,40.1346505657118,40.1346505657118,40.1346505657118,354.130590391698,0.0,1.0
2021-05-18,56.1006,56.15,56.1006,56.15,1038,40.0797112282813,40.1150038585683,40.0797112282813,40.1150038585683,1452.91522856356,0.0,1.0
2021-05-19,55.9627,56.08,55.9627,55.97,2840,39.9811919222778,40.0649940585665,39.9811919222778,39.9864072299923,3975.22085657083,0.0,1.0
2021-05-20,56.1586,56.1586,56.02,56.021,6810,40.1211479197113,40.1211479197113,40.0221285157078,40.0228429414221,9532.13170184767,0.0,1.0
2021-05-21,56.1928,56.2296,56.1897,56.2296,1059,40.1455812791408,40.1718721454274,40.1433665594264,40.1718721454274,1482.30946729173,0.0,1.0
2021-05-24,56.2701,56.28,56.2701,56.28,111,40.200806386857,40.2078792014287,40.200806386857,40.2078792014287,155.369547563156,0.0,1.0
2021-05-25,56.3172,56.35,56.3172,56.34,1715,40.2344558380011,40.2578890014305,40.2344558380011,40.2507447442874,2400.52949613344,0.0,1.0
2021-05-26,56.3396,56.3396,56.2901,56.2901,199,40.2504589740016,40.2504589740016,40.2150949011432,40.2150949011432,278.545405090703,0.0,1.0
2021-05-27,56.3302,56.45,56.3302,56.45,543,40.2437433722871,40.3293315728616,40.2437433722871,40.3293315728616,760.051029971114,0.0,1.0
2021-05-28,56.33,56.34,56.33,56.34,1741,40.2436004871442,40.2507447442874,40.2436004871442,40.2507447442874,2436.92236313022,0.0,1.0
2021-06-01,56.2134,56.24,56.17,56.17,814,40.3135427645753,40.3326190032931,40.2824183750884,40.2824183750884,1135.04555695384,0.2145,1.0
2021-06-02,56.31,56.32,56.3001,56.3001,20389,40.3828196314977,40.3899911498127,40.3757198283659,40.3757198283659,28430.5207134299,0.0,1.0
2021-06-03,56.2218,56.25,56.21,56.21,7386,40.3195668399599,40.339790521608,40.3111044483482,40.3111044483482,10299.0743042519,0.0,1.0
2021-06-04,56.34,56.34,56.3,56.34,1988,40.4043341864426,40.4043341864426,40.3756481131828,40.4043341864426,2772.07686391185,0.0,1.0
2021-06-07,56.3698,56.38,56.29,56.35,2658,40.4257053110212,40.4330202597024,40.3684765948678,40.4115057047576,3706.32812086402,0.0,1.0
2021-06-08,56.4759,56.49,56.4666,56.47,1266,40.5017951203428,40.5119069611669,40.4951256083099,40.497563924537,1765.31655418129,0.0,1.0
2021-06-09,56.5125,56.5125,56.5,56.5,192,40.5280428773755,40.5280428773755,40.5190784794818,40.5190784794818,267.725733335551,0.0,1.0
2021-06-10,56.5999,56.6,56.56,56.58,2094,40.5907219474482,40.5907936626314,40.5621075893716,40.5764506260015,2919.88377919085,0.0,1.0
2021-06-11,56.61,56.65,56.58,56.62,17845,40.5979651809463,40.6266512542061,40.5764506260015,40.6051366992613,24883.1547467339,0.0,1.0
2021-06-14,56.5996,56.5996,56.56,56.59,980,40.5905068018988,40.5905068018988,40.5621075893716,40.5836221443164,1366.5167639002,0.0,1.0
2021-06-15,56.6148,56.6148,56.57,56.57,2453,40.6014075097375,40.6014075097375,40.5692791076865,40.5692791076865,3420.47512433388,0.0,1.0
2021-06-16,56.5441,56.62,56.47,56.62,10176,40.5507048752508,40.6051366992613,40.497563924537,40.6051366992613,14189.4638667842,0.0,1.0
2021-06-17,56.5894,56.59,56.54,56.56,8017,40.5831918532175,40.5836221443164,40.5477645527417,40.5621075893716,11178.9437716204,0.0,1.0
2021-06-18,56.5361,56.56,56.525,56.54,1246,40.5449676605988,40.5621075893716,40.5370072752692,40.5477645527417,1737.42845695883,0.0,1.0
2021-06-21,56.6393,56.6393,56.6393,56.6393,338,40.6189777296091,40.6189777296091,40.6189777296091,40.6189777296091,471.308843059459,0.0,1.0
2021-06-22,56.6909,56.6909,56.64,56.64,828,40.6559827641143,40.6559827641143,40.6194797358912,40.6194797358912,1154.56722500956,0.0,1.0
2021-06-23,56.7071,56.84,56.7071,56.84,3009,40.6676006237845,40.7629101021902,40.6676006237845,40.7629101021902,4195.76422711808,0.0,1.0
2021-06-24,56.8176,56.83,56.74,56.77,6750,40.7468459011647,40.7557385838753,40.6911949190407,40.7127094739856,9412.23281257796,0.0,1.0
2021-06-25,56.8809,56.8809,56.835,56.84,1618,40.7922416120984,40.7922416120984,40.7593243430328,40.7629101021902,2256.14706529646,0.0,1.0
2021-06-28,56.8713,56.96,56.845,56.92,3832,40.785356954516,40.8489683219697,40.7664958613477,40.8202822487099,5343.35942782203,0.0,1.0
2021-06-29,56.9411,56.9411,56.9411,56.9411,85,40.8354141523544,40.8354141523544,40.8354141523544,40.8354141523544,118.524413195426,0.0,1.0
2021-06-30,56.9402,56.97,56.91,56.92,4252,40.8347687157061,40.8561398402846,40.8131107303949,40.8202822487099,5929.00946949354,0.0,1.0
2021-07-01,56.7845,56.8,56.76,56.76,19135,40.9062687533061,40.9174346025375,40.8886195077469,40.8886195077469,26562.466844698,0.2554,1.0
2021-07-02,56.9009,56.92,56.88,56.89,2384,40.9901206791465,41.003879886909,40.9750647921185,40.9822685658161,3309.37658519781,0.0,1.0
2021-07-06,56.8993,57.0,56.84,56.86,2226,40.9889680753549,41.0615100764901,40.946249697328,40.9606572447232,3090.0470967493,0.0,1.0
2021-07-07,56.91,56.96,56.8,56.89,11219,40.9966761132114,41.0326949816995,40.9174346025375,40.9822685658161,15573.7818411637,0.0,1.0
2021-07-08,56.8295,56.88,56.81,56.85,10040,40.9386857349455,40.9750647921185,40.9246383762351,40.9534534710256,13937.1396457156,0.0,1.0
2021-07-09,56.9061,56.9061,56.88,56.88,639,40.9938666414693,40.9938666414693,40.9750647921185,40.9750647921185,887.03508302911,0.0,1.0
2021-07-12,56.9092,56.93,56.9092,56.91,597,40.9960998113156,41.0110836606067,40.9960998113156,40.9966761132114,828.732307618745,0.0,1.0
2021-07-13,56.7723,56.92,56.7723,56.91,1899,40.897480149395,41.003879886909,40.897480149395,40.9966761132114,2636.11834534003,0.0,1.0
2021-07-14,56.8695,56.88,56.84,56.88,5521,40.967500829736,40.9750647921185,40.946249697328,40.9750647921185,7664.03864382428,0.0,1.0
2021-07-15,56.8262,56.84,56.795,56.81,29429,40.9363084896253,40.946249697328,40.9138327156886,40.9246383762351,40852.1994655143,0.0,1.0
2021-07-16,56.746,56.746,56.746,56.746,87,40.8785342245703,40.8785342245703,40.8785342245703,40.8785342245703,120.770034778611,0.0,1.0
2021-07-19,56.4319,56.52,56.4319,56.51,5599,40.6522636927277,40.7157289390038,40.6522636927277,40.7085251653062,7772.31522672925,0.0,1.0
2021-07-20,56.6207,56.69,56.38,56.42,6634,40.788270940139,40.8381930918635,40.614876107237,40.6436912020275,9209.06219219892,0.0,1.0
2021-07-21,56.7393,56.759,56.6834,56.73,6210,40.8737076961928,40.8878991303772,40.8334386012231,40.867008186654,8620.48179281812,0.0,1.0
2021-07-22,56.7933,56.9,56.782,56.782,2971,40.91260807416,40.9894723395138,40.9044678098817,40.9044678098817,4124.22727962361,0.0,1.0
2021-07-23,56.88,56.92,56.88,56.92,653,40.9750647921185,41.003879886909,40.9750647921185,41.003879886909,906.469341499231,0.0,1.0
2021-07-26,56.8048,56.83,56.8048,56.83,320,40.9208924139123,40.9390459236304,40.9208924139123,40.9390459236304,444.211622174203,0.0,1.0
2021-07-27,56.7923,56.7923,56.7923,56.7923,16,40.9118876967903,40.9118876967903,40.9118876967903,40.9118876967903,22.2105811087101,0.0,1.0
2021-07-28,56.8275,56.85,56.8275,56.85,472,40.9372449802059,40.9534534710256,40.9372449802059,40.9534534710256,655.212142706949,0.0,1.0
2021-07-29,56.9206,56.98,56.9206,56.949,1749,41.0043121133309,41.0471025290948,41.0043121133309,41.0247708306321,2427.89414744587,0.0,1.0
2021-07-30,56.8588,56.91,56.8588,56.8994,736,40.9597927918795,40.9966761132114,40.9597927918795,40.9890401130919,1021.68673100067,0.0,1.0
2021-08-02,56.49,56.72,56.49,56.72,3704,40.8621096205397,41.0284803978936,40.8621096205397,41.0284803978936,5120.61080406931,0.2332,1.0
2021-08-03,56.56,56.57,56.51,56.51,1155,40.9127442049517,40.9199777170106,40.8765766446574,40.8765766446574,1596.73474046978,0.0,1.0
2021-08-04,56.4881,56.53,56.4881,56.53,7229,40.8607352532485,40.8910436687751,40.8607352532485,40.8910436687751,9993.76228472382,0.0,1.0
2021-08-05,56.57,56.58,56.53,56.53,6512,40.9199777170106,40.9272112290695,40.8910436687751,40.8910436687751,9002.54253674389,0.0,1.0
2021-08-06,56.5199,56.57,56.49,56.56,4322,40.8837378215957,40.9199777170106,40.8621096205397,40.9127442049517,5974.9675742947,0.0,1.0
2021-08-09,56.4146,56.49,56.4146,56.47,1153,40.8075689396158,40.8621096205397,40.8075689396158,40.8476425964219,1593.96983182827,0.0,1.0
2021-08-10,56.3005,56.4,56.3005,56.4,302,40.7250345670241,40.7970080120099,40.7250345670241,40.7970080120099,417.501204867423,0.0,1.0
2021-08-11,56.3635,56.4,56.36,56.36,757,40.770605692995,40.7970080120099,40.7680739637744,40.7680739637744,1046.51792081006,0.0,1.0
2021-08-12,56.448,56.45,56.41,56.41,355,40.8317288698924,40.8331755723042,40.8042415240687,40.8042415240687,490.771283867334,0.0,1.0
2021-08-13,56.5414,56.5414,56.505,56.51,407,40.8992898725222,40.8992898725222,40.872959888628,40.8765766446574,562.658908546494,0.0,1.0
2021-08-16,56.57,56.57,56.52,56.52,1409,40.9199777170106,40.9199777170106,40.8838101567163,40.8838101567163,1947.87813794105,0.0,1.0
2021-08-17,56.4845,56.52,56.45,56.52,10978,40.8581311889073,40.8838101567163,40.8331755723042,40.8838101567163,15176.583533227,0.0,1.0
2021-08-18,56.35,56.47,56.35,56.44,823,40.7608404517155,40.8476425964219,40.7608404517155,40.8259420602453,1137.75990597976,0.0,1.0
2021-08-19,56.3707,56.4,56.37,56.37,994,40.7758138216774,40.7970080120099,40.7753074758333,40.7753074758333,1374.15959482854,0.0,1.0
2021-08-20,56.4432,56.51,56.4432,56.46,1037,40.8282567841042,40.8765766446574,40.8282567841042,40.8404090843631,1433.60513062092,0.0,1.0
2021-08-23,56.5742,56.59,56.5742,56.59,113,40.9230157920753,40.9344447411283,40.9230157920753,40.9344447411283,156.217338245095,0.0,1.0
2021-08-24,56.6659,56.72,56.6659,56.7,494,40.9893470976551,41.0284803978936,40.9893470976551,41.0140133737759,682.932434452009,0.0,1.0
2021-08-25,56.66,56.69,56.645,56.645,2220,40.9850793255404,41.006779861717,40.9742290574521,40.9742290574521,3069.04859207178,0.0,1.0
2021-08-26,56.6997,56.725,56.635,56.71,1840,41.0137963684141,41.032097153923,40.9669955453932,41.0212468858347,2543.71595018562,0.0,1.0
2021-08-27,56.8261,56.8261,56.74,56.74,1650,41.1052279608382,41.1052279608382,41.0429474220113,41.0429474220113,2281.04962924254,0.0,1.0
2021-08-30,56.8809,56.9,56.8809,56.9,812,41.1448676069208,41.1586836149532,41.1448676069208,41.1586836149532,1122.55290845148,0.0,1.0
2021-08-31,56.9116,56.9116,56.9,56.9,8037,41.1670744889415,41.1670744889415,41.1586836149532,41.1586836149532,11110.7853758923,0.0,1.0
2021-09-01,56.7519,56.7519,56.735,56.74,810,41.223785223483,41.223785223483,41.2115093002051,41.215141230169,1115.10960846492,0.2381,1.0
2021-09-02,56.84,56.85,56.81,56.82,15166,41.2877798294467,41.2950436893744,41.2659882496634,41.2732521095911,20878.7065703444,0.0,1.0
2021-09-03,56.84,56.85,56.836,56.85,539,41.2877798294467,41.2950436893744,41.2848742854756,41.2950436893744,742.029727114309,0.0,1.0
2021-09-07,56.725,56.84,56.725,56.84,1769,41.2042454402773,41.2877798294467,41.2042454402773,41.2877798294467,2435.34431774622,0.0,1.0
2021-09-08,56.8,56.8,56.711,56.711,136,41.2587243897356,41.2587243897356,41.1940760363784,41.1940760363784,187.228279939789,0.0,1.0
2021-09-09,56.84,56.92,56.84,56.87,1186,41.2877798294467,41.3458907088688,41.2877798294467,41.30957140923,1632.74073535727,0.0,1.0
2021-09-10,56.745,56.93,56.745,56.9,11448,41.2187731601329,41.3531545687966,41.2187731601329,41.3313629890133,15760.2157996375,0.0,1.0
2021-09-13,56.835,56.835,56.835,56.835,114,41.2841478994828,41.2841478994828,41.2841478994828,41.2841478994828,156.94135230247,0.0,1.0
2021-09-14,56.9,56.91,56.89,56.89,503,41.3313629890133,41.3386268489411,41.3240991290855,41.3240991290855,692.469300071424,0.0,1.0
2021-09-15,56.97,57.01,56.97,57.01,2678,41.3822100085077,41.4112654482188,41.3822100085077,41.4112654482188,3686.74510057907,0.0,1.0
2021-09-16,56.94,56.96,56.94,56.96,2373,41.3604184287244,41.3749461485799,41.3604184287244,41.3749461485799,3266.85814924352,0.0,1.0
2021-09-17,56.86,56.8693,56.86,56.863,696,41.3023075493022,41.309062939035,41.3023075493022,41.3044867072805,958.168256162448,0.0,1.0
2021-09-20,56.7414,56.7414,56.62,56.63,2824,41.2161581705589,41.2161581705589,41.1279749110357,41.1352387709635,3887.74016580855,0.0,1.0
2021-09-21,56.765,56.85,56.719,56.729,13385,41.2333008799884,41.2950436893744,41.1998871243207,41.2071509842484,18426.8421102505,0.0,1.0
2021-09-22,56.8421,56.88,56.8421,56.88,826,41.2893052400315,41.3168352691578,41.2893052400315,41.3168352691578,1137.13646492842,0.0,1.0
2021-09-23,56.885,56.94,56.885,56.915,1479,41.3204671991216,41.3604184287244,41.3204671991216,41.3422587789049,2036.1075443452,0.0,1.0
2021-09-24,56.8375,56.85,56.81,56.819,1179,41.2859638644647,41.2950436893744,41.2659882496634,41.2725257235984,1623.10398565449,0.0,1.0
2021-09-27,56.7925,56.8,56.77,56.77,898,41.2532764947898,41.2587243897356,41.2369328099523,41.2369328099523,1236.25731901419,0.0,1.0
2021-09-28,56.5627,56.79,56.54,56.79,2132,41.0863529936496,41.2514605298078,41.0698640316136,41.2514605298078,2935.07862376198,0.0,1.0
2021-09-29,56.6,56.6796,56.57,56.57,513,41.1134471911802,41.1712675162052,41.0916556113969,41.0916556113969,706.236085361114,0.0,1.0
2021-09-30,56.6091,56.6091,56.6091,56.6091,82,41.1200573037145,41.1200573037145,41.1200573037145,41.1200573037145,112.887639375461,0.0,1.0
2021-10-01,56.4062,56.43,56.2411,56.2411,2254,41.1371273745447,41.1544847507111,41.0167196936597,41.0167196936597,3090.62841560184,0.2264,1.0
2021-10-04,56.2717,56.28,56.27,56.27,664,41.0390363201593,41.0450895227719,41.037796507576,41.037796507576,910.460189866733,0.0,1.0
2021-10-05,56.225,56.33,56.225,56.2604,4076,41.0049779391942,41.0815545987516,41.0049779391942,41.0307952129879,5588.9092377964,0.0,1.0
2021-10-06,56.2074,56.26,56.16,56.16,4158,40.9921422324494,41.03050349238,40.9575733404206,40.9575733404206,5701.34558654499,0.0,1.0
2021-10-07,56.1979,56.33,56.1979,56.33,550,40.9852138680132,41.0815545987516,40.9852138680132,41.0815545987516,754.146241606482,0.0,1.0
2021-10-08,56.075,56.16,56.075,56.16,1169,40.8955827112551,40.9575733404206,40.8955827112551,40.9575733404206,1602.90355715996,0.0,1.0
2021-10-11,55.9032,56.0,55.9032,56.0,4871,40.7702887101887,40.8408850972855,40.7702887101887,40.8408850972855,6678.99335066395,0.0,1.0
2021-10-12,56.0355,56.08,56.03,56.03,1103,40.8667753012311,40.899229218853,40.8627641428733,40.8627641428733,1512.40600816718,0.0,1.0
2021-10-13,56.15,56.15,56.08,56.08,807,40.9502803252246,40.9502803252246,40.899229218853,40.899229218853,1106.53821268442,0.0,1.0
2021-10-14,56.38,56.39,56.33,56.369,11980,41.1180196747313,41.1253126899273,41.0815545987516,41.1099973580158,16426.6763171739,0.0,1.0
2021-10-15,56.345,56.52,56.345,56.52,861,41.0924941215455,41.2201218874746,41.0924941215455,41.2201218874746,1180.58166186033,0.0,1.0
2021-10-18,56.28,56.28,56.17,56.18,13153,41.0450895227719,41.0450895227719,40.9648663556165,40.9721593708125,18035.0645742728,0.0,1.0
2021-10-19,56.33,56.34,56.3,56.34,2545,41.0815545987516,41.0888476139476,41.0596755531638,41.0888476139476,3489.6403361609,0.0,1.0
2021-10-20,56.3706,56.3706,56.33,56.34,929,41.1111642404472,41.1111642404472,41.0815545987516,41.0888476139476,1273.82156082258,0.0,1.0
2021-10-21,56.275,56.42,56.275,56.42,1152,41.0414430151739,41.1471917355151,41.0414430151739,41.1471917355151,1579.5935824194,0.0,1.0
2021-10-22,56.17,56.26,56.17,56.26,462,40.9648663556165,41.03050349238,40.9648663556165,41.03050349238,633.482842949445,0.0,1.0
2021-10-25,56.2377,56.29,56.11,56.26,2128,41.0142400684931,41.0523825379679,40.9211082644409,41.03050349238,2917.86036752471,0.0,1.0
2021-10-26,56.2588,56.29,56.25,56.29,3464,41.0296283305565,41.0523825379679,41.0232104771841,41.0523825379679,4749.75014713609,0.0,1.0
2021-10-27,56.2419,56.34,56.2419,56.34,6682,41.0173031348754,41.0888476139476,41.0173031348754,41.0888476139476,9162.19124802637,0.0,1.0
2021-10-28,56.33,56.33,56.33,56.33,12,41.0815545987516,41.0815545987516,41.0815545987516,41.0815545987516,16.4540998168687,0.0,1.0
2021-10-29,56.2415,56.31,56.24,56.24,5634,41.0170114142675,41.0669685683597,41.0159174619881,41.0159174619881,7725.19986401985,0.0,1.0
2021-11-01,55.9659,56.1,55.9404,56.1,2242,40.974784856283,41.0729646166233,40.9561153269118,41.0729646166233,3062.26251681611,0.2177,1.0
2021-11-02,56.0486,56.071,56.0486,56.06,2845,41.0353327025182,41.0517326028286,41.0353327025182,41.0436790803547,3885.87727936746,0.0,1.0
2021-11-03,56.15,56.37,56.04,56.07,53222,41.1095715369589,41.2706419864359,41.0290363122205,41.0510004644219,72693.9052943744,0.0,1.0
2021-11-04,56.2935,56.32,56.22,56.22,45886,41.2146333983223,41.2340350661002,41.1608212254289,41.1608212254289,62673.9419476469,0.0,1.0
2021-11-05,56.4855,56.4855,56.43,56.4499,1165,41.3552039724113,41.3552039724113,41.3145702908387,41.3291398451323,1591.22918469704,0.0,1.0
2021-11-08,56.455,56.59,56.455,56.59,2487,41.3328737510065,41.4317124359129,41.3328737510065,41.4317124359129,3396.89869728889,0.0,1.0
2021-11-09,56.545,56.545,56.48,56.48,337,41.3987662076107,41.3987662076107,41.3511772111744,41.3511772111744,460.295480895197,0.0,1.0
2021-11-10,56.2848,56.44,56.2848,56.44,1406,41.2082637941839,41.3218916749058,41.2082637941839,41.3218916749058,1920.40191732536,0.0,1.0
2021-11-11,56.1914,56.28,56.19,56.28,9554,41.1398820669969,41.2047495298317,41.1388570732275,41.2047495298317,13049.4451764769,0.0,1.0
2021-11-12,56.1825,56.27,56.1825,56.27,403,41.1333660351771,41.1974281457646,41.1333660351771,41.1974281457646,550.442370328677,0.0,1.0
2021-11-15,56.135,56.25,56.135,56.25,1287,41.0985894608582,41.1827853776303,41.0985894608582,41.1827853776303,1757.86434395287,0.0,1.0
2021-11-16,56.15,56.2,56.13,56.145,3210,41.1095715369589,41.1461784572946,41.0949287688247,41.1059108449254,4384.41689517383,0.0,1.0
2021-11-17,56.1077,56.1399,56.1077,56.1399,322,41.078602082355,41.1021769390511,41.078602082355,41.1021769390511,439.807551478496,0.0,1.0
2021-11-18,56.0483,56.18,56.0483,56.18,9354,41.0351130609962,41.1315356891604,41.0351130609962,41.1315356891604,12776.2727842542,0.0,1.0
2021-11-19,56.02,56.27,56.01,56.01,1262,41.0143935440862,41.1974281457646,41.0070721600191,41.0070721600191,1723.71779492504,0.0,1.0
2021-11-22,55.7725,56.07,55.7725,56.07,2469,40.8331892884246,41.0510004644219,40.8331892884246,41.0510004644219,3372.31318198885,0.0,1.0
2021-11-23,55.7426,55.84,55.72,55.8,3769,40.8112983500639,40.8826086308778,40.7947520220722,40.8533230946092,5147.93373143619,0.0,1.0
2021-11-24,55.7143,55.7143,55.64,55.64,2632,40.7905788331539,40.7905788331539,40.7361809495351,40.7361809495351,3594.94868165032,0.0,1.0
2021-11-26,55.2971,55.41,55.2971,55.41,3501,40.4851306898731,40.567789115991,40.4851306898731,40.567789115991,4781.88272585781,0.0,1.0
2021-11-29,55.5773,57.49,55.49,57.49,3213,40.6902758714342,42.0906370019549,40.6263601885281,42.0906370019549,4388.51448105717,0.0,1.0
2021-11-30,55.3865,55.6,55.35,55.58,4061,40.5505838634332,40.7068954132666,40.5238608115882,40.6922526451323,5546.76542408129,0.0,1.0
2021-12-01,55.1921,55.51,55.1921,55.51,1717,40.5460446053116,40.7795850500497,40.5460446053116,40.7795850500497,2337.21529738528,0.1882,1.0
2021-12-02,55.555,55.555,55.34,55.34,618,40.8126436219692,40.8126436219692,40.6546971116871,40.6546971116871,841.234160619744,0.0,1.0
2021-12-03,55.4818,55.53,55.42,55.53,4177,40.7588683449801,40.7942777486806,40.7134679062107,40.7942777486806,5685.81729596872,0.0,1.0
2021-12-06,55.6732,55.77,55.48,55.48,2622,40.8994774708778,40.9705901322513,40.7575460021034,40.7575460021034,3569.11969117309,0.0,1.0
2021-12-07,55.9824,56.0699,55.9824,56.04,1665,41.1266265917114,41.1909071482216,41.1266265917114,41.1689415637684,2266.43184050465,0.0,1.0
2021-12-08,56.065,56.065,55.99,55.99,490,41.187307437057,41.187307437057,41.1322098171912,41.1322098171912,666.997959067435,0.0,1.0
2021-12-09,55.86,55.99,55.86,55.91,2370,41.0367072760904,41.1322098171912,41.0367072760904,41.0734390226676,3226.09216936698,0.0,1.0
2021-12-10,55.963,55.97,55.92,55.95,1329,41.1123746740395,41.1175171185603,41.0807853719831,41.1028244199294,1809.06181142984,0.0,1.0
2021-12-13,55.9753,56.0,55.973,55.98,4802,41.1214106836975,41.1395561665066,41.1197210233549,41.1248634678757,6536.57999886085,0.0,1.0
2021-12-14,55.893,55.893,55.81,55.88,4058,41.0609502288313,41.0609502288313,40.9999755295131,41.0513999747213,5523.83207733806,0.0,1.0
2021-12-15,56.0519,56.0519,56.0519,56.0519,16,41.1776837194538,41.1776837194538,41.1776837194538,41.1776837194538,21.7795251940387,0.0,1.0
2021-12-16,55.9981,56.13,55.9704,56.1,23309,41.1381603601367,41.2350587076075,41.1178109725329,41.2130196596611,31728.6845467405,0.0,1.0
2021-12-17,55.9644,56.01,55.9,55.98,1597,41.1134031629436,41.1469025158221,41.0660926733522,41.1248634678757,2173.86885842999,0.0,1.0
2021-12-20,55.8667,55.8667,55.79,55.79,13144,41.0416293301317,41.0416293301317,40.9852828308822,40.9852828308822,17891.8799469028,0.0,1.0
2021-12-21,56.0776,56.09,56.07,56.07,1211,41.1965638371945,41.2056733103457,41.1909806117148,41.1909806117148,1648.4378131238,0.0,1.0
2021-12-22,56.28,56.29,56.235,56.235,12936,41.3452539473392,41.3526002966546,41.3121953754197,41.3121953754197,17608.7461193802,0.0,1.0
2021-12-23,56.4127,56.45,56.3035,56.33,10690,41.4427400027552,41.4701418857018,41.3625178682305,41.3819856939164,14551.4452702671,0.0,1.0
2021-12-27,56.5105,56.5105,56.5105,56.5105,54,41.5145872990602,41.5145872990602,41.5145872990602,41.5145872990602,73.5058975298806,0.0,1.0
2021-12-28,56.445,56.4599,56.445,56.4599,6464,41.4664687110441,41.4774147715241,41.4664687110441,41.4774147715241,8798.92817839161,0.0,1.0
2021-12-29,55.13,55.2,55.13,55.18,18216,41.4385525836454,41.4911681954875,41.4385525836454,41.4761351635326,24234.6321815388,1.277,1.0
2021-12-30,55.09,55.1598,55.09,55.14,16614,41.4084865197356,41.4609518012581,41.4084865197356,41.4460690996228,22103.3255964035,0.0,1.0
2021-12-31,55.085,55.15,55.085,55.15,1273,41.4047282617469,41.4535856156002,41.4047282617469,41.4535856156002,1693.60379705198,0.0,1.0
2022-01-03,55.052,55.1,54.98,55.1,17256,41.3799237590213,41.416003035713,41.3258048439837,41.416003035713,22957.444714791,0.0,1.0
2022-01-04,55.0094,55.11,54.95,55.11,24677,41.3479034009574,41.4235195516905,41.3032552960514,41.4235195516905,32830.3699134735,0.0,1.0
2022-01-05,54.6275,55.0,54.6275,55.0,1731,41.0608476557788,41.3408378759386,41.0608476557788,41.3408378759386,2302.92865097956,0.0,1.0
2022-01-06,54.5646,54.68,54.5646,54.62,6529,41.0135687702807,41.1003093646604,41.0135687702807,41.0552102687957,8686.20517749599,0.0,1.0
2022-01-07,54.4501,54.53,54.431,54.53,4800,40.927504662339,40.9875616249987,40.9131481168221,40.9875616249987,6385.93733373881,0.0,1.0
2022-01-10,54.4798,54.4798,54.18,54.18,23757,40.949828714792,40.949828714792,40.7244835657882,40.7244835657882,31606.3985911736,0.0,1.0
2022-01-11,54.6808,54.69,54.38,54.48,5191,41.1009106859386,41.1078258806378,40.8748138853371,40.9499790451115,6906.12514571629,0.0,1.0
2022-01-12,54.7727,54.79,54.72,54.76,9244,41.1699874677713,41.1829910404123,41.1303754285702,41.1604414924799,12298.250981892,0.0,1.0
2022-01-13,54.61,54.79,54.61,54.79,9118,41.0476937528183,41.1829910404123,41.0476937528183,41.1829910404123,12130.6201268814,0.0,1.0
2022-01-14,54.56,54.63,54.52,54.57,14093,41.0101111729311,41.0627267847732,40.9800451090213,41.0176276889085,18749.3780925794,0.0,1.0
2022-01-18,54.3297,54.38,54.31,54.38,1989,40.8370058099706,40.8748138853371,40.822198273495,40.8748138853371,2646.17278266802,0.0,1.0
2022-01-19,54.3138,54.48,54.3138,54.44,6190,40.8250545495664,40.9499790451115,40.8250545495664,40.9199129812018,8235.19835330069,0.0,1.0
2022-01-20,54.18,54.5,54.18,54.48,6283,40.7244835657882,40.9650120770664,40.7244835657882,40.9499790451115,8358.92588914188,0.0,1.0
2022-01-21,54.17,54.26,54.12,54.17,32500,40.7169670498108,40.7846156936078,40.6793844699236,40.7169670498108,43238.1173638566,0.0,1.0
2022-01-24,54.09,54.1,53.74,54.0,162972,40.6568349219912,40.6643514379687,40.3937568627807,40.5891862781942,216818.537323767,0.0,1.0
2022-01-25,53.9844,53.99,53.87,53.98,4269,40.5774605132694,40.5816697622168,40.4914715704875,40.5741532462394,5679.49301619397,0.0,1.0
2022-01-26,53.8599,54.17,53.84,54.16,2336,40.4838798893503,40.7169670498108,40.4689220225552,40.7094505338333,3107.82283575289,0.0,1.0
2022-01-27,53.5497,53.86,53.46,53.73,3711,40.25071756373,40.48395505451,40.1832944154123,40.3862403468033,4937.12780114682,0.0,1.0
2022-01-28,53.6,53.6,53.3,53.4,6176,40.2885256390965,40.2885256390965,40.0630301597732,40.1381953195476,8216.57270274395,0.0,1.0
2022-01-31,53.7006,53.7006,53.48,53.48,454,40.3641417898296,40.3641417898296,40.1983274473672,40.1983274473672,604.003239482796,0.0,1.0
2022-02-01,53.7,53.7,53.53,53.68,7898,40.4883897989367,40.4883897989367,40.3602142632604,40.4733103241513,10475.1658958573,0.1659,1.0
2022-02-02,53.7644,53.82,53.66,53.82,5578,40.5369457077459,40.5788666476494,40.4582308493658,40.5788666476494,7398.1356504295,0.0,1.0
2022-02-03,53.3785,53.5396,53.3785,53.5396,600,40.2459872417606,40.3674524111574,40.2459872417606,40.3674524111574,795.78368416237,0.0,1.0
2022-02-04,53.13,53.22,52.9,53.08,57352,40.0586247675514,40.1264824040859,39.8852108075187,40.0209260805877,76066.3097568004,0.0,1.0
2022-02-07,53.0898,53.11,53.0,53.0,1820,40.0283150232326,40.0435452927659,39.9606081814459,39.9606081814459,2413.87717529252,0.0,1.0
2022-02-08,53.0375,53.2,53.01,53.1,10096,39.9888821966687,40.1114029293005,39.9681479188387,40.0360055553732,13390.3867921721,0.0,1.0
2022-02-09,53.26,53.28,53.22,53.23,2313,40.1566413536568,40.1717208284423,40.1264824040859,40.1340221414786,3067.74610244594,0.0,1.0
2022-02-10,52.6846,53.0,52.68,53.0,677,39.7228048640794,39.9606081814459,39.7193365848787,39.9606081814459,897.909256963207,0.0,1.0
2022-02-11,52.3807,52.81,52.32,52.8,7733,39.4936722447144,39.8173531709842,39.4479060387406,39.8098134335914,10256.3253827127,0.0,1.0
2022-02-14,52.32,52.55,52.32,52.45,19288,39.4479060387406,39.6213199987733,39.4479060387406,39.545922624846,25581.7928335397,0.0,1.0
2022-02-15,52.435,52.455,52.27,52.44,5194,39.5346130187569,39.5496924935424,39.410207351777,39.5383828874533,6888.83409256559,0.0,1.0
2022-02-16,52.7,52.7,52.34,52.41,8942,39.7344160596642,39.7344160596642,39.462985513526,39.5157636752751,11859.8295062998,0.0,1.0
2022-02-17,52.5081,52.65,52.46,52.65,3709,39.5897284990978,39.6967173727005,39.5534623622388,39.6967173727005,4919.26947426371,0.0,1.0
2022-02-18,52.54,52.55,52.39,52.45,3560,39.6137802613806,39.6213199987733,39.5006842004897,39.545922624846,4721.64985936339,0.0,1.0
2022-02-22,52.3966,52.54,52.33,52.49,8307,39.5056604271689,39.6137802613806,39.4554457761333,39.5760815744169,11017.625107228,0.0,1.0
2022-02-23,52.31,52.5,52.31,52.5,3411,39.4403663013479,39.5836213118097,39.4403663013479,39.5836213118097,4524.03024446307,0.0,1.0
2022-02-24,52.48,52.48,51.93,51.95,18337,39.5685418370242,39.5685418370242,39.1538562804243,39.1689357552098,24320.4756941423,0.0,1.0
2022-02-25,52.8277,52.87,52.69,52.71,48945,39.8306985061693,39.8625915953405,39.7268763222714,39.7419557970569,64916.0540355453,0.0,1.0
2022-02-28,52.8467,52.86,52.8467,52.86,288,39.8450240072155,39.8550518579478,39.8450240072155,39.8550518579478,381.976168397937,0.0,1.0
2022-03-01,52.467,52.74,52.467,52.74,3121,39.7063682365632,39.9129712161234,39.7063682365632,39.9129712161234,4124.01119196827,0.1958,1.0
2022-03-02,52.5999,52.64,52.55,52.59,71659,39.806945291448,39.8372924690317,39.7691815966493,39.7994530954859,94688.4069225421,0.0,1.0
2022-03-03,52.52,52.52,52.52,52.52,141,39.7464779725218,39.7464779725218,39.7464779725218,39.7464779725218,186.313866731024,0.0,1.0
2022-03-04,52.2033,52.2033,52.13,52.15,512,39.5068033804826,39.5068033804826,39.4513308588645,39.4664666082828,676.543969973647,0.0,1.0
2022-03-07,51.75,52.09,51.75,52.09,3769,39.1637516199163,39.4210593600278,39.1637516199163,39.4210593600278,4980.26215396616,0.0,1.0
2022-03-08,51.56,51.875,51.56,51.77,19659,39.0199620004422,39.2583500537808,39.0199620004422,39.1788873693346,25976.9099720936,0.0,1.0
2022-03-09,51.94,52.01,51.83,51.84,8378,39.3075412393904,39.3605163623545,39.2242946175896,39.2318624922987,11070.4792586703,0.0,1.0
2022-03-10,51.5635,51.7,51.5635,51.68,4229,39.0226107565904,39.1259122463705,39.0226107565904,39.1107764969521,5588.09462698936,0.0,1.0
2022-03-11,51.2063,51.58,51.2063,51.57,4629,38.7522862719791,39.0350977498605,38.7522862719791,39.0275298751513,6116.64460353127,0.0,1.0
2022-03-14,50.66,51.16,50.66,51.14,32640,38.3388532766175,38.7172470120757,38.3388532766175,38.7021112626574,43129.67808582,0.0,1.0
2022-03-15,51.0164,51.1,50.88,50.88,9737,38.6085723312521,38.6718397638207,38.5053465202191,38.5053465202191,12866.2278039715,0.0,1.0
2022-03-16,51.64,51.64,50.97,51.42,57478,39.0805049981155,39.0805049981155,38.5734573926016,38.9140117545139,75949.98887919,0.0,1.0
2022-03-17,51.92,51.92,51.7,51.71,17601,39.292405489972,39.292405489972,39.1259122463705,39.1334801210796,23257.5203427855,0.0,1.0
2022-03-18,52.13,52.13,51.78,51.89,60202,39.4513308588645,39.4513308588645,39.1864552440438,39.2697018658446,79549.4142194403,0.0,1.0
2022-03-21,51.63,52.06,51.52,52.06,13508,39.0729371234063,39.3983557359003,38.9896905016055,39.3983557359003,17849.1327078204,0.0,1.0
2022-03-22,51.81,51.81,51.62,51.62,18513,39.2091588681713,39.2091588681713,39.0653692486972,39.0653692486972,24462.614289301,0.0,1.0
2022-03-23,51.744,51.8,51.744,51.8,1210,39.1592108950908,39.2015909934621,39.1592108950908,39.2015909934621,1598.86367903928,0.0,1.0
2022-03-24,51.84,51.84,51.66,51.67,4168,39.2318624922987,39.2318624922987,39.0956407475338,39.103208622243,5507.49075556673,0.0,1.0
2022-03-25,51.4981,51.54,51.4981,51.54,571,38.9731168559925,39.0048262510239,38.9731168559925,39.0048262510239,754.505091513578,0.0,1.0
2022-03-28,51.78,51.79,51.45,51.45,5881,39.1864552440438,39.1940231187529,38.9367153786414,38.9367153786414,7771.00603010745,0.0,1.0
2022-03-29,52.35,52.35,52.1,52.1,4133,39.617824102466,39.617824102466,39.428627234737,39.428627234737,5461.24263261931,0.0,1.0
2022-03-30,52.2046,52.26,52.18,52.26,2004,39.5077872041948,39.5497132300836,39.4891702324103,39.5497132300836,2648.03538247498,0.0,1.0
2022-03-31,52.0704,52.29,52.0704,52.29,3417,39.4062263255978,39.572416854211,39.4062263255978,39.572416854211,4515.13817460928,0.0,1.0
2022-04-01,51.7,51.71,51.595,51.71,1752,39.3829929502407,39.3906105504245,39.3030081483108,39.3906105504245,2299.93693253439,0.3397,1.0
2022-04-04,52.0547,52.0547,52.0547,52.0547,40,39.6531892287601,39.6531892287601,39.6531892287601,39.6531892287601,52.5099756286389,0.0,1.0
2022-04-05,51.505,52.08,51.505,52.08,619,39.2344497466566,39.6724617572251,39.2344497466566,39.6724617572251,812.591872853189,0.0,1.0
2022-04-06,51.1717,51.35,51.13,51.35,16220,38.9805551325306,39.1163769438078,38.9487897397642,39.1163769438078,21292.7951174131,0.0,1.0
2022-04-07,51.11,51.11,51.11,51.11,112,38.9335545393966,38.9335545393966,38.9335545393966,38.9335545393966,147.027931760189,0.0,1.0
2022-04-08,50.82,50.82,50.82,50.82,352,38.7126441340664,38.7126441340664,38.7126441340664,38.7126441340664,462.087785532023,0.0,1.0
2022-04-11,50.43,50.52,50.43,50.5,1241,38.4155577268982,38.4841161285524,38.4155577268982,38.4688809281848,1629.12199387853,0.0,1.0
2022-04-12,50.745,50.87,50.64,50.64,8012,38.6555121326879,38.7507321349854,38.575527330758,38.575527330758,10517.7481184164,0.0,1.0
2022-04-13,51.0308,51.0308,50.9,50.92,1157,38.8732231459409,38.8732231459409,38.7735849355368,38.7888201359044,1518.85104505838,0.0,1.0
2022-04-14,50.71,50.71,50.6599,50.6599,299,38.6288505320446,38.6288505320446,38.5906863551238,38.5906863551238,392.512067824076,0.0,1.0
2022-04-18,50.64,50.7,50.63,50.7,6445,38.575527330758,38.6212329318608,38.5679097305742,38.6212329318608,8460.66982316446,0.0,1.0
2022-04-19,50.59,50.7,50.52,50.52,2559,38.537439329839,38.6212329318608,38.4841161285524,38.4841161285524,3359.32569084218,0.0,1.0
2022-04-20,50.71,50.775,50.62,50.775,12338,38.6288505320446,38.6783649332393,38.5602921303904,38.6783649332393,16196.7019826537,0.0,1.0
2022-04-21,50.39,50.6,50.39,50.6,204,38.3850873261631,38.5450569300228,38.3850873261631,38.5450569300228,267.800875706058,0.0,1.0
2022-04-22,50.1742,50.275,50.14,50.19,6490,38.2206995141967,38.2974849240494,38.1946473215681,38.2327353224871,8519.74354574666,0.0,1.0
2022-04-25,50.24,50.24,50.19,50.19,1189,38.2708233234061,38.2708233234061,38.2327353224871,38.2327353224871,1560.85902556129,0.0,1.0
2022-04-26,50.2361,50.45,50.2361,50.4,9909,38.2678524593344,38.4307929272658,38.2678524593344,38.3927049263469,13008.0337126046,0.0,1.0
2022-04-27,49.93,50.22,49.93,50.22,4794,38.0346777177083,38.2555881230385,38.0346777177083,38.2555881230385,6293.32057909238,0.0,1.0
2022-04-28,50.16,50.17,49.95,50.08,19631,38.2098825219357,38.2175001221195,38.0499129180759,38.1489417204653,25770.5832891453,0.0,1.0
2022-04-29,49.65,49.98,49.65,49.98,18907,37.8213849125619,38.0727657186273,37.8213849125619,38.0727657186273,24820.1527302669,0.0,1.0
2022-05-02,49.2851,49.51,49.26,49.51,13095,37.6605011966801,37.832355301047,37.6413213922354,37.832355301047,17137.0099704593,0.1537,1.0
2022-05-03,49.635,49.7004,49.51,49.51,3693,37.9278722554528,37.9778467259979,37.832355301047,37.832355301047,4832.91163198977,0.0,1.0
2022-05-04,50.1469,50.2,49.6263,49.64,15407,38.3190332871354,38.359608889367,37.9212242754261,37.931692933629,20162.6508296958,0.0,1.0
2022-05-05,49.32,49.92,49.28,49.92,7450,37.6871695303502,38.145650911498,37.6566041049403,38.145650911498,9749.57802824907,0.0,1.0
2022-05-06,49.0,49.19,48.99,49.12,24525,37.4426461270714,37.5878318977682,37.4350047707189,37.5343424033009,32095.0874017192,0.0,1.0
2022-05-09,48.55,48.78,48.55,48.78,9738,37.0987850912105,37.2745362873172,37.0987850912105,37.2745362873172,12743.8108508845,0.0,1.0
2022-05-10,48.69,48.84,48.61,48.84,13233,37.205764080145,37.3203844254319,37.1446332293253,37.3203844254319,17317.6061809154,0.0,1.0
2022-05-11,48.5,48.82,48.5,48.64,15764,37.0605783094482,37.305101712727,37.0605783094482,37.1675572983827,20629.8453741367,0.0,1.0
2022-05-12,48.45,48.56,48.3,48.48,26009,37.0223715276859,37.106426447563,36.9077511823989,37.0452955967433,34037.1509982188,0.0,1.0
2022-05-13,48.49,48.6,48.42,48.58,8800,37.0529369530957,37.1369918729728,36.9994474586285,37.1217091602679,11516.2800870593,0.0,1.0
2022-05-16,48.39,48.55,48.35,48.55,6801,36.9765233895711,37.0987850912105,36.9459579641612,37.0987850912105,8900.25237182844,0.0,1.0
2022-05-17,48.36,48.53,48.28,48.53,35331,36.9535993205137,37.0835023785056,36.892468469694,37.0835023785056,46236.5558813514,0.0,1.0
2022-05-18,47.9702,48.14,47.94,48.14,38189,36.6557392498947,36.7854894807595,36.6326623537102,36.7854894807595,49976.7295732622,0.0,1.0
2022-05-19,48.23,48.29,47.87,47.88,76152,36.8542616879317,36.9001098260464,36.579172859243,36.5868142155954,99657.7001351976,0.0,1.0
2022-05-20,48.21,48.36,48.03,48.35,58027,36.8389789752267,36.9535993205137,36.7014345608824,36.9459579641612,75938.0891604308,0.0,1.0
2022-05-23,48.3123,48.33,48.22,48.3,7439,36.9171500507124,36.9306752514563,36.8466203315792,36.9077511823989,9735.18267814026,0.0,1.0
2022-05-24,48.59,48.6,48.24,48.24,20507,37.1293505166204,37.1369918729728,36.8619030442841,36.8619030442841,26836.8586074233,0.0,1.0
2022-05-25,49.19,49.21,48.791,48.791,23222,37.5878318977682,37.6031146104731,37.2829417793049,37.2829417793049,30389.8927479194,0.0,1.0
2022-05-26,49.78,49.78,49.31,49.34,462896,38.0386719225635,38.0386719225635,37.6795281739977,37.7024522430551,605777.271270387,0.0,1.0
2022-05-27,50.28,50.28,49.905,50.22,21731,38.4207397401867,38.4207397401867,38.1341888769693,38.3748916020719,28438.6684740779,0.0,1.0
2022-05-31,49.81,49.93,49.8,49.93,8013,38.0615959916209,38.1532922678505,38.0539546352684,38.1532922678505,10486.3582201825,0.0,1.0
2022-06-01,49.55,49.83,49.45,49.75,44754,38.0403530209611,38.2553136434811,37.963581370061,38.1938963227611,58294.955853277,0.2322,1.0
2022-06-02,49.75,49.79,49.47,49.57,151044,38.1938963227611,38.2246049831211,37.978935700241,38.0557073511411,196744.4990817,0.0,1.0
2022-06-03,49.41,49.535,49.4,49.5,24372,37.932872709701,38.028837273326,37.925195544611,38.001967195511,31746.0934007255,0.0,1.0
2022-06-06,49.03,49.44,49.03,49.44,6882,37.6411404362809,37.955904204971,37.6411404362809,37.955904204971,8964.24646248946,0.0,1.0
2022-06-07,49.17,49.17,48.9,48.92,10814,37.748620747541,37.748620747541,37.5413372901109,37.5566916202909,14085.9286901135,0.0,1.0
2022-06-08,48.76,49.0,48.76,49.0,2834,37.4338569788509,37.6181089410109,37.4338569788509,37.6181089410109,3691.46679376563,0.0,1.0
2022-06-09,48.4,48.72,48.39,48.65,10554,37.1574790356108,37.4031483184909,37.1498018705208,37.3494081628609,13747.2620117863,0.0,1.0
2022-06-10,47.53,47.94,47.4,47.94,21038,36.4895656727806,36.8043294414707,36.3897625266106,36.8043294414707,27403.3445332539,0.0,1.0
2022-06-13,45.99,46.85,45.77,46.85,229062,35.3072822489203,35.9675184466605,35.1383846169402,35.9675184466605,298367.948734489,0.0,1.0
2022-06-14,46.26,46.55,46.03,46.32,19168,35.5145657063503,35.7372034939604,35.3379909092803,35.5606286968903,24967.5495775934,0.0,1.0
2022-06-15,47.02,47.27,46.53,46.6,70260,36.0980302531905,36.2899593804405,35.7218491637804,35.7755893194104,91518.1569971678,0.0,1.0
2022-06-16,46.36,46.62,46.08,46.47,71802,35.5913373572503,35.7909436495904,35.3763767347303,35.6757861732404,93526.7109124772,0.0,1.0
2022-06-17,46.56,46.8,46.4,46.54,32622,35.7448806590504,35.9291326212104,35.6220460176104,35.7295263288704,42492.2476168746,0.0,1.0
2022-06-21,46.51,46.86,46.46,46.79,23442,35.7064948336004,35.9751956117505,35.6681090081504,35.9214554561204,30534.7087436323,0.0,1.0
2022-06-22,46.5,46.66,46.44,46.47,30686,35.6988176685104,35.8216523099504,35.6527546779704,35.6757861732404,39970.4834274849,0.0,1.0
2022-06-23,46.82,46.82,46.59,46.62,15003,35.9444869513904,35.9444869513904,35.7679121543204,35.7909436495904,19542.3699036224,0.0,1.0
2022-06-24,47.005,47.29,46.86,46.89,38073,36.0865145055555,36.3053137106206,35.9751956117505,35.9982271070205,49592.5247844174,0.0,1.0
2022-06-27,46.85,47.07,46.83,47.01,8532,35.9675184466605,36.1364160786405,35.9521641164804,36.0903530881005,11113.4773057193,0.0,1.0
2022-06-28,46.34,46.88,46.34,46.81,21848,35.5759830270703,35.9905499419305,35.5759830270703,35.9368097863004,28458.4214926576,0.0,1.0
2022-06-29,46.29,46.32,46.15,46.3,53695,35.5375972016203,35.5606286968903,35.4301168903603,35.5452743667103,69941.1818952879,0.0,1.0
2022-06-30,46.2,46.25,45.98,46.1,17592,35.4685027158103,35.5068885412603,35.2996050838303,35.3917310649103,22914.7084812721,0.0,1.0
2022-07-01,46.38,46.54,46.2,46.27,101569,35.7193924709516,35.8426159033654,35.580766109486,35.6346763611671,131882.708358799,0.1468,1.0
2022-07-05,46.29,46.31,45.87,46.08,6110,35.6500792902188,35.6654822192705,35.3266177801326,35.4883485351757,7933.55598728219,0.0,1.0
2022-07-06,46.21,46.33,46.12,46.33,29333,35.5884675740119,35.6808851483223,35.5191543932791,35.6808851483223,38087.5610106298,0.0,1.0
2022-07-07,46.85,46.85,46.43,46.44,20067,36.0813613036671,36.0813613036671,35.7578997935809,35.7656012581068,26056.0831418644,0.0,1.0
2022-07-08,46.91,46.91,46.59,46.7,91912,36.1275700908223,36.1275700908223,35.8811232259947,35.9658393357792,119343.534845021,0.0,1.0
2022-07-11,46.7015,46.95,46.7,46.85,9060,35.9669945554581,36.1583759489258,35.9658393357792,36.0813613036671,11763.9962757408,0.0,1.0
2022-07-12,46.9,46.96,46.75,46.77,10562,36.1198686262964,36.1660774134516,36.0043466584085,36.0197495874602,13714.2746870171,0.0,1.0
2022-07-13,46.83,46.89,46.43,46.43,47969,36.0659583746154,36.1121671617706,35.7578997935809,35.7578997935809,62285.555999008,0.0,1.0
2022-07-14,46.75,46.75,46.2,46.45,10909,36.0043466584085,36.0043466584085,35.580766109486,35.7733027226326,14164.8383412866,0.0,1.0
2022-07-15,47.23,47.23,46.88,46.96,18600,36.3740169556499,36.3740169556499,36.1044656972447,36.1660774134516,24151.2506323157,0.0,1.0
2022-07-18,46.83,47.35,46.81,47.35,21104,36.0659583746154,36.4664345299603,36.0505554455637,36.4664345299603,27402.5802873328,0.0,1.0
2022-07-19,47.45,47.54,47.04,47.04,25508,36.5434491752189,36.6127623559517,36.2276891296585,36.2276891296585,33120.9731789843,0.0,1.0
2022-07-20,47.64,47.91,47.56,47.59,40448,36.6897770012103,36.8977165434086,36.6281652850034,36.651269678581,52519.880944941,0.0,1.0
2022-07-21,48.17,48.19,47.58,47.61,53814,37.097954621081,37.1133575501327,36.6435682140551,36.6666726076327,69875.0215874965,0.0,1.0
2022-07-22,48.11,48.47,47.97,48.3,50978,37.0517458339258,37.3289985568569,36.9439253305638,37.1980736599172,66192.6050932359,0.0,1.0
2022-07-25,48.08,48.18,47.96,48.12,65379,37.0286414403483,37.1056560856069,36.9362238660379,37.0594472984517,84891.6459725894,0.0,1.0
2022-07-26,47.82,48.0,47.82,47.97,6726,36.8284033626758,36.9670297241413,36.8284033626758,36.9439253305638,8733.40385768576,0.0,1.0
2022-07-27,48.24,48.45,48.05,48.05,39639,37.1518648727621,37.3135956278052,37.0055370467707,37.0055370467707,51469.4313878688,0.0,1.0
2022-07-28,48.83,48.84,48.37,48.58,54307,37.606251279788,37.6139527443138,37.2519839115983,37.4137146666414,70515.1595746863,0.0,1.0
2022-07-29,48.9852,49.06,48.77,48.82,10070,37.7257780092294,37.7833849638828,37.5600424926328,37.5985498152621,13075.4351541623,0.0,1.0
2022-08-01,48.58,48.65,48.4,48.4,8057,37.7272412874893,37.7816033066355,37.5874532382561,37.5874532382561,10374.7066215996,0.4071,1.0
2022-08-02,48.4,48.58,48.4,48.58,22970,37.5874532382561,37.7272412874893,37.5874532382561,37.7272412874893,29577.6357326725,0.0,1.0
2022-08-03,48.83,48.83,48.47,48.59,4955,37.9213913558687,37.9213913558687,37.6418152574023,37.7350072902244,6380.37375077894,0.0,1.0
2022-08-04,48.9491,48.95,48.73,48.83,21570,38.0138844484446,38.0145833886908,37.8437313285169,37.9213913558687,27774.9065195362,0.0,1.0
2022-08-05,48.75,48.77,48.35,48.39,51336,37.8592633339873,37.8747953394576,37.5486232245802,37.5796872355209,66103.5049182619,0.0,1.0
2022-08-08,48.79,49.12,48.76,48.95,43064,37.890327344928,38.1466054351888,37.8670293367224,38.0145833886908,55451.9505960735,0.0,1.0
2022-08-09,48.49,48.71,48.49,48.71,18752,37.6573472628727,37.8281993230466,37.6573472628727,37.8281993230466,24146.2701462375,0.0,1.0
2022-08-10,49.1,49.17,49.03,49.12,17827,38.1310734297185,38.1854354488647,38.0767114105722,38.1466054351888,22955.1812018438,0.0,1.0
2022-08-11,48.9071,49.51,48.88,49.43,60394,37.9812672369569,38.4494795418607,37.9602213695446,38.3873515199793,77767.1629272539,0.0,1.0
2022-08-12,49.35,49.44,49.01,49.08,16752,38.3252234980979,38.3951175227145,38.0611794051019,38.1155414242481,21570.9426988999,0.0,1.0
2022-08-15,49.27,49.4,49.25,49.31,49275,38.2630954762165,38.3640535117738,38.2475634707461,38.2941594871572,63449.6299837804,0.0,1.0
2022-08-16,49.12,49.26,49.03,49.26,47487,38.1466054351888,38.2553294734813,38.0767114105722,38.2553294734813,61147.2872458607,0.0,1.0
2022-08-17,48.66,48.88,48.63,48.78,66980,37.7893693093707,37.9602213695446,37.7660713011651,37.8825613421928,86247.7162113367,0.0,1.0
2022-08-18,48.71,48.8,48.7,48.72,11616,37.8281993230466,37.8980933476631,37.8204333203114,37.8359653257817,14957.5018141369,0.0,1.0
2022-08-19,48.26,48.48,48.123,48.48,45670,37.4787291999636,37.6495812601375,37.3723349624917,37.6495812601375,58807.6022599544,0.0,1.0
2022-08-22,47.75,47.95,47.7127,47.95,36774,37.0826630604696,37.2379831151731,37.0536958702674,37.2379831151731,47352.5457741967,0.0,1.0
2022-08-23,47.88,47.92,47.65,47.75,12908,37.1836210960269,37.2146851069676,37.0050030331178,37.0826630604696,16621.163345117,0.0,1.0
2022-08-24,47.91,47.98,47.83,47.87,22891,37.2069191042324,37.2612811233786,37.144791082351,37.1758550932917,29475.9102985027,0.0,1.0
2022-08-25,48.31,48.345,48.01,48.05,20303,37.5175592136395,37.5447402232126,37.2845791315842,37.3156431425249,26143.4365816478,0.0,1.0
2022-08-26,47.58,48.32,47.55,48.32,14652,36.9506410139716,37.5253252163747,36.927343005766,37.5253252163747,18866.8488791954,0.0,1.0
2022-08-29,47.4,47.56,47.29,47.35,26689,36.8108529647384,36.9351090085012,36.7254269346514,36.7720229510625,34366.4571209968,0.0,1.0
2022-08-30,47.13,47.55,47.02,47.54,40076,36.6011708908886,36.927343005766,36.5157448608017,36.9195770030309,51604.4113897511,0.0,1.0
2022-08-31,46.85,47.16,46.84,47.11,141123,36.3837228143037,36.6244688990941,36.3759568115685,36.5856388854183,181718.967675313,0.0,1.0
2022-09-01,46.69,46.71,46.26,46.47,42931,36.4802542283019,36.4958808096805,36.1442827286624,36.3083618331375,54946.1190005886,0.2843,1.0
2022-09-02,46.65,47.09,46.58,47.0,39497,36.4490010655447,36.7927858558736,36.3943080307197,36.7224662396699,50551.0438183655,0.0,1.0
2022-09-06,46.42,46.64,46.34,46.64,76137,36.269295379691,36.4411877748555,36.2067890541767,36.4411877748555,97445.4977137223,0.0,1.0
2022-09-07,47.09,47.1,46.53,46.53,55226,36.7927858558736,36.8005991465629,36.3552415772732,36.3552415772732,70682.1263871445,0.0,1.0
2022-09-08,47.28,47.28,46.92,46.94,30929,36.9412383789701,36.9412383789701,36.6599599141556,36.6755864955342,39585.1136607394,0.0,1.0
2022-09-09,47.37,47.62,47.31,47.52,22655,37.0115579951737,37.206890262406,36.964678251038,37.1287573555131,28995.4654202868,0.0,1.0
2022-09-12,47.57,47.63,47.4,47.62,15796,37.1678238089596,37.2147035530953,37.0349978672416,37.206890262406,20216.8338900397,0.0,1.0
2022-09-13,46.61,47.06,46.61,47.02,13634,36.4177479027876,36.7693459838057,36.4177479027876,36.7380928210485,17449.7539413017,0.0,1.0
2022-09-14,46.67,46.97,46.63,46.65,38819,36.4646276469233,36.6990263676021,36.4333744841662,36.4490010655447,49683.2916420267,0.0,1.0
2022-09-15,46.39,46.66,46.39,46.57,10514,36.2458555076232,36.456814356234,36.2458555076232,36.3864947400304,13456.5580855836,0.0,1.0
2022-09-16,46.53,46.53,46.05,46.09,13815,36.3552415772732,36.3552415772732,35.9802036241873,36.0114567869444,17681.4104957521,0.0,1.0
2022-09-19,46.67,46.67,46.37,46.38,15660,36.4646276469233,36.4646276469233,36.2302289262446,36.2380422169339,20042.7715065854,0.0,1.0
2022-09-20,46.23,46.43,46.23,46.38,5275,36.1208428565945,36.2771086703803,36.1208428565945,36.2380422169339,6751.31671119015,0.0,1.0
2022-09-21,46.09,46.51,45.88,46.33,15865,36.0114567869444,36.3396149958947,35.8473776824693,36.1989757634874,20305.1449522335,0.0,1.0
2022-09-22,45.79,45.97,45.73,45.97,17642,35.7770580662657,35.9176972986729,35.7301783221299,35.9176972986729,22579.4747713396,0.0,1.0
2022-09-23,45.28,45.64,45.15,45.58,22890,35.3785802411118,35.6598587059263,35.277007462151,35.6129789617906,29296.2349799323,0.0,1.0
2022-09-26,44.78,45.33,44.78,45.2,27650,34.9879157066472,35.4176466945583,34.9879157066472,35.3160739155975,35388.4184008356,0.0,1.0
2022-09-27,44.69,45.17,44.65,45.17,7475,34.9175960904436,35.2926340435296,34.8863429276864,35.2926340435296,9567.03173765809,0.0,1.0
2022-09-28,45.39,45.44,44.89,44.93,28206,35.464526438694,35.5035928921405,35.0738619042294,35.1051150669866,36100.0263802521,0.0,1.0
2022-09-29,44.99,45.12,44.79,45.03,20373,35.1519948111224,35.2535675900831,34.9957289973365,35.1832479738795,26074.8010155596,0.0,1.0
2022-09-30,44.77,45.29,44.77,45.08,8984,34.980102415958,35.3863935318011,34.980102415958,35.222314427326,11498.3562717218,0.0,1.0
2022-10-03,44.98,45.01,44.83,44.83,18862,35.3744391970465,35.3980326424869,35.2564719698442,35.2564719698442,23983.77979292,0.2947,1.0
2022-10-04,45.7903,45.81,45.5,45.56,7794,36.011698158393,36.0271911875656,35.7833922513476,35.8305791422285,9910.37958360823,0.0,1.0
2022-10-05,45.69,45.75,45.35,45.57,5797,35.9328174058038,35.9800042966847,35.6654250241454,35.838443624042,7371.11501747201,0.0,1.0
2022-10-06,45.55,45.8,45.55,45.76,9920,35.822714660415,36.0193267057521,35.822714660415,35.9878687784982,12613.6727571714,0.0,1.0
2022-10-07,45.093,45.44,45.08,45.43,3352,35.4633078415388,35.7362053604667,35.4530840151813,35.7283408786532,4262.20071391517,0.0,1.0
2022-10-10,44.51,44.95,44.43,44.95,4493,35.0048085518128,35.350845751606,34.9418926973049,35.350845751606,5713.02738890836,0.0,1.0
2022-10-11,44.66,45.0,44.61,44.61,30527,35.122775779015,35.3901681606735,35.0834533699476,35.0834533699476,38816.2891389285,0.0,1.0
2022-10-12,44.75,44.89,44.72,44.77,12524,35.1935561153364,35.3036588607251,35.1699626698959,35.2092850789633,15924.7618559288,0.0,1.0
2022-10-13,44.82,44.93,44.16,44.18,19603,35.2486074880308,35.3351167879791,34.7295516883409,34.7452806519679,24925.9906309304,0.0,1.0
2022-10-14,44.7,45.045,44.59,45.02,11882,35.154233706269,35.4255583288341,35.0677244063207,35.4058971243004,15108.4334375716,0.0,1.0
2022-10-17,45.14,45.25,45.05,45.05,13557,35.5002709060622,35.5867802060105,35.4294905697409,35.4294905697409,17238.2622549367,0.0,1.0
2022-10-18,45.46,45.68,45.28,45.62,56699,35.7519343240937,35.9249529239903,35.610373651451,35.8777660331094,72095.0233527075,0.0,1.0
2022-10-19,45.06,45.31,44.95,45.27,16689,35.4373550515544,35.6339670968914,35.350845751606,35.6025091696375,21220.7242585113,0.0,1.0
2022-10-20,44.83,45.41,44.79,45.14,20844,35.2564719698442,35.7126119150263,35.2250140425903,35.5002709060622,26503.9712651694,0.0,1.0
2022-10-21,45.17,45.25,44.72,44.72,14608,35.5238643515027,35.5867802060105,35.1699626698959,35.1699626698959,18574.6503666088,0.0,1.0
2022-10-24,45.25,45.3,45.07,45.17,19744,35.5867802060105,35.6261026150779,35.4452195333678,35.5238643515027,25105.2777134669,0.0,1.0
2022-10-25,45.63,45.69,45.36,45.36,6847,35.8856305149229,35.9328174058038,35.6732895059588,35.6732895059588,8706.23158955164,0.0,1.0
2022-10-26,45.674,45.85,45.51,45.52,12566,35.9202342349022,36.0586491148195,35.7912567331611,35.7991212149746,15978.166518812,0.0,1.0
2022-10-27,46.09,46.15,45.82,45.97,4622,36.2473966783431,36.294583569224,36.0350556693791,36.1530228965813,5877.05599633528,0.0,1.0
2022-10-28,46.37,46.48,46.08,46.08,18749,36.4676021691206,36.5541114690689,36.2395321965296,36.2395321965296,23840.0958189724,0.0,1.0
2022-10-31,45.76,46.06,45.76,46.06,17400,35.9878687784982,36.2238032329027,35.9878687784982,36.2238032329027,22124.7889087481,0.0,1.0
2022-11-01,45.7886,45.95,45.62,45.95,3096,36.1844808238352,36.3120273136813,36.0512445277506,36.3120273136813,3917.74325269909,0.2214,1.0
2022-11-02,45.39,46.16,45.39,45.76,34453,35.8694868284656,36.4779799956372,35.8694868284656,36.1618796490546,43597.5478957499,0.0,1.0
2022-11-03,45.2,45.32,44.91,45.04,11557,35.7193391638389,35.8141692678137,35.4901664125665,35.5928990252058,14624.4698874171,0.0,1.0
2022-11-04,45.49,45.66,45.3,45.57,5895,35.9485119151113,36.0828545624089,35.7983642504845,36.0117319844278,7459.65648406367,0.0,1.0
2022-11-07,45.4524,45.54,45.35,45.54,3929,35.9187984825325,35.9880244584341,35.8378767938074,35.9880244584341,4971.83890176186,0.0,1.0
2022-11-08,45.4988,45.61,45.43,45.53,7680,35.9554661227361,36.0433420190861,35.9010968631239,35.9801219497696,9718.43287491247,0.0,1.0
2022-11-09,44.9721,45.34,44.93,45.34,5562,35.5392409913734,35.8299742851428,35.5059714298956,35.8299742851428,7038.27130862801,0.0,1.0
2022-11-10,46.2158,46.2158,45.9,46.07,12494,36.5220759939855,36.5220759939855,36.2725147703585,36.4068574176561,15810.1693149943,0.0,1.0
2022-11-11,46.37,46.53,46.06,46.18,30277,36.6439326775931,36.7703728162262,36.3989549089916,36.4937850129664,38313.1500200162,0.0,1.0
2022-11-14,46.0384,46.24,46.0384,46.24,10905,36.3818854902761,36.5412000649538,36.3818854902761,36.5412000649538,13799.4154298073,0.0,1.0
2022-11-15,46.4868,46.4868,46.24,46.37,5673,36.7362339787952,36.7362339787952,36.5412000649538,36.6439326775931,7178.73303377324,0.0,1.0
2022-11-16,46.2838,46.36,46.26,46.33,10403,36.5758130529046,36.6360301689285,36.5570050822829,36.6123226429348,13164.1741142857,0.0,1.0
2022-11-17,46.1418,46.15,45.93,45.93,1646,36.4635974298677,36.4700774869727,36.2962222963522,36.2962222963522,2082.88287918046,0.0,1.0
2022-11-18,46.337,46.41,46.305,46.41,433,36.617854399,36.6755427122514,36.5925663712734,36.6755427122514,547.927270161081,0.0,1.0
2022-11-21,46.291,46.375,46.24,46.27,8337,36.581502859143,36.6478839319254,36.5412000649538,36.5649075909475,10549.8144372585,0.0,1.0
2022-11-22,46.66,46.66,46.4,46.42,5843,36.8731054288655,36.8731054288655,36.6676402035868,36.6834452209159,7393.85459480645,0.0,1.0
2022-11-23,46.88,47.21,46.64,46.64,14475,37.046960619486,37.3077434054167,36.8573004115364,36.8573004115364,18316.9682115049,0.0,1.0
2022-11-25,46.7577,46.86,46.7577,46.86,240,36.9503129385183,37.0311556021569,36.9503129385183,37.0311556021569,303.701027341015,0.0,1.0
2022-11-28,46.3829,46.76,46.3829,46.76,10674,36.6541269137704,36.9521305155112,36.6541269137704,36.9521305155112,13507.1031909916,0.0,1.0
2022-11-29,46.54,46.54,46.29,46.37,32459,36.7782753248907,36.7782753248907,36.5807126082766,36.6439326775931,41074.298526925,0.0,1.0
2022-11-30,47.1245,47.1245,46.51,46.54,21929,37.2401769563346,37.2401769563346,36.754567798897,36.7782753248907,27749.415952338,0.0,1.0
2022-12-01,47.0092,47.17,46.85,47.08,11183,37.3975159038461,37.5254381096556,37.2708665558059,37.4538398601354,14057.1872461169,0.3144,1.0
2022-12-02,47.05,47.05,46.69,46.69,23829,37.429973776962,37.429973776962,37.1435807788811,37.1435807788811,29953.3859329088,0.0,1.0
2022-12-05,46.6985,46.92,46.59,46.92,8533,37.1503428357802,37.3265540832105,37.064027168303,37.3265540832105,10726.1002209707,0.0,1.0
2022-12-06,46.521,46.76,46.49,46.685,6636,37.0091351770042,37.1992683062857,36.984473557725,37.1396030983522,8341.54471655475,0.0,1.0
2022-12-07,46.7611,46.81,46.54,46.55,5141,37.2001433960021,37.2390451115747,37.024250363014,37.0322057240718,6462.30882878359,0.0,1.0
2022-12-08,46.8,46.84,46.68,46.81,13557,37.2310897505169,37.2629111947481,37.1356254178233,37.2390451115747,17041.3384150592,0.0,1.0
2022-12-09,46.77,46.92,46.67,46.67,11017,37.2072236673435,37.3265540832105,37.1276700567655,37.1276700567655,13848.5229268059,0.0,1.0
2022-12-12,46.93,46.97,46.82,46.89,13625,37.3345094442683,37.3663308884996,37.2470004726325,37.3026880000371,17126.8153651384,0.0,1.0
2022-12-13,47.4035,47.66,47.18,47.66,5313,37.7111957903553,37.9152508014879,37.5333934707134,37.9152508014879,6678.51523192516,0.0,1.0
2022-12-14,47.1515,47.44,46.96,47.39,9251,37.5107206916987,37.7402328582163,37.3583755274418,37.7004560529273,11628.6362526896,0.0,1.0
2022-12-15,47.0091,47.11,46.92,46.97,22909,37.3974363502356,37.4777059433088,37.3265540832105,37.3663308884996,28796.9330788958,0.0,1.0
2022-12-16,46.7694,46.8,46.69,46.77,5385,37.20674634568,37.2310897505169,37.1435807788811,37.2072236673435,6769.0202378914,0.0,1.0
2022-12-19,46.6063,46.67,46.54,46.67,1734,37.0769944068273,37.1276700567655,37.024250363014,37.1276700567655,2179.66222702018,0.0,1.0
2022-12-20,46.5,46.59,46.32,46.42,12840,36.9924289187828,37.064027168303,36.8492324197424,36.9287860303204,16140.0593973121,0.0,1.0
2022-12-21,46.8384,46.9,46.7,46.7,4298,37.2616383369789,37.3106433610949,37.1515361399389,37.1515361399389,5402.64605059558,0.0,1.0
2022-12-22,46.5561,46.7,46.5561,46.66,1674,37.0370584943171,37.1515361399389,37.0370584943171,37.1197146957077,2104.24138871499,0.0,1.0
2022-12-23,46.696,46.696,46.45,46.49,720,37.1483539955158,37.1483539955158,36.9526521134938,36.984473557725,905.050059662359,0.0,1.0
2022-12-27,46.23,46.55,46.23,46.52,2617,36.7776341702222,37.0322057240718,36.7776341702222,37.0083396408984,3289.60556407832,0.0,1.0
2022-12-28,45.4206,45.99,45.4206,45.99,39646,36.3567160166538,36.8124896986369,36.3567160166538,36.8124896986369,49529.9164747206,0.2803,1.0
2022-12-29,45.9737,45.98,45.531,45.62,15198,36.7994424365781,36.8044852433861,36.4450852026231,36.5163248543557,18986.9260602029,0.0,1.0
2022-12-30,46.0468,46.0468,45.83,45.85,5614,36.8579550044617,36.8579550044617,36.6844184146234,36.7004273251251,7013.59408487822,0.0,1.0
2023-01-03,46.0461,46.27,46.0461,46.27,3666,36.8573946925942,37.0366144456606,36.8573946925942,37.0366144456606,4579.94939707223,0.0,1.0
2023-01-04,46.59,46.59,46.25,46.4,6456,37.2927570136876,37.2927570136876,37.0206055351589,37.1406723639216,8065.5082671845,0.0,1.0
2023-01-05,46.47,46.53,46.33,46.36,20995,37.1967035506775,37.2447302821826,37.0846411771657,37.1086545429182,26229.1428236584,0.0,1.0
2023-01-06,47.1197,47.24,46.66,46.74,35719,37.7167530083249,37.8130466049926,37.3487882004436,37.4128238424503,44623.8986672185,0.0,1.0
2023-01-09,47.31,47.37,47.21,47.25,7636,37.8690777917485,37.9171045232536,37.78903323924,37.8210510602434,9539.6872875187,0.0,1.0
2023-01-10,47.2711,47.36,47.16,47.29,18359,37.8379404608227,37.9091000680027,37.7490109629858,37.8530688812468,22935.9768087423,0.0,1.0
2023-01-11,47.5828,47.5828,47.44,47.45,4446,38.0874393309916,38.0874393309916,37.9731357100095,37.9811401652603,5554.40671559823,0.0,1.0
2023-01-12,47.852,47.86,47.55,47.73,4614,38.3029192663443,38.309322830545,38.0611847177688,38.205264912284,5764.28983035769,0.0,1.0
2023-01-13,47.9871,48.03,47.63,47.68,272028,38.4110594567832,38.4453985698093,38.1252203597755,38.1652426360298,339845.737748709,0.0,1.0
2023-01-17,47.79,47.85,47.75,47.85,44548,38.2532916437891,38.3013183752941,38.2212738227857,38.3013183752941,55654.0059303802,0.0,1.0
2023-01-18,47.89,48.73,47.88,48.07,47763,38.3333361962975,39.0057104373685,38.3253317410467,38.4774163908127,59670.5191086637,0.0,1.0
2023-01-19,47.66,47.78,47.585,47.78,24879,38.1492337255281,38.2452871885382,38.0892003111467,38.2452871885382,31081.440548216,0.0,1.0
2023-01-20,47.738,47.74,47.53,47.54,11883,38.2116684764847,38.2132693675348,38.0451758072671,38.0531802625179,14845.4824564673,0.0,1.0
2023-01-23,47.66,47.85,47.64,47.64,56151,38.1492337255281,38.3013183752941,38.1332248150264,38.1332248150264,70149.6831955818,0.0,1.0
2023-01-24,47.7068,47.71,47.57,47.57,8665,38.186694576102,38.1892560017823,38.0771936282705,38.0771936282705,10825.2213654203,0.0,1.0
2023-01-25,47.7412,47.76,47.58,47.58,6170,38.2142299021649,38.2292782780365,38.0851980835213,38.0851980835213,7708.20725039163,0.0,1.0
2023-01-26,47.8545,47.88,47.68,47.83,17058,38.304920380157,38.3253317410467,38.1652426360298,38.2853094647924,21310.6319736111,0.0,1.0
2023-01-27,47.7039,47.87,47.67,47.75,12070,38.1843732840793,38.3173272857958,38.1572381807789,38.2212738227857,15079.1023520627,0.0,1.0
2023-01-30,47.4834,47.6,47.4834,47.55,21816,38.0078750457982,38.101206994023,38.0078750457982,38.0611847177688,27254.8216166197,0.0,1.0
2023-01-31,47.89,47.89,47.66,47.67,3453,38.3333361962975,38.3333361962975,38.1492337255281,38.1572381807789,4313.84759085936,0.0,1.0
2023-02-01,48.35,48.52,47.57,47.71,5328062,38.8967698014045,39.0335319703029,38.2692727911647,38.3819004596693,6622961.21285367,0.2439,1.0
2023-02-02,48.2837,48.36,48.24,48.36,99204,38.8434325555341,38.9048146348691,38.8082766332938,38.9048146348691,123313.926181778,0.0,1.0
2023-02-03,47.79,48.095,47.77,47.92,100703,38.4462591273862,38.6916265480569,38.430169460457,38.5508419624261,125177.233864396,0.0,1.0
2023-02-06,47.5577,47.63,47.52,47.63,16199,38.2593776460032,38.3175417919524,38.2290486238416,38.3175417919524,20135.9047036271,0.0,1.0
2023-02-07,47.75,47.85,47.5,47.5,44637,38.4140797935277,38.4945281281739,38.2129589569124,38.2129589569124,55485.3002195075,0.0,1.0
2023-02-08,47.54,47.68,47.44,47.63,43976,38.2451382907708,38.3577659592754,38.1646899561247,38.3175417919524,54663.6548704676,0.0,1.0
2023-02-09,47.25,47.68,47.23,47.68,28594,38.0118381202971,38.3577659592754,37.9957484533678,38.3577659592754,35543.308790389,0.0,1.0
2023-02-10,46.9262,47.18,46.89,47.14,39423,37.7513464127129,37.9555242860448,37.722224115571,37.9233449521863,49004.1219291987,0.0,1.0
2023-02-13,47.0161,47.16,46.17,46.95,375597,37.8236694655598,37.9394346191155,37.1429961061188,37.7704931163587,466879.7702925,0.0,1.0
2023-02-14,47.029,47.11,46.79,46.9,41398,37.8340473007291,37.8992104517925,37.6417757809249,37.7302689490356,51459.1137058308,0.0,1.0
2023-02-15,46.98,47.03,46.77,46.84,653436,37.7946276167525,37.8348517840756,37.6256861139956,37.6819999482479,812243.041293861,0.0,1.0
2023-02-16,46.6023,46.8,46.58,46.7,62312,37.4907742567941,37.6498206143895,37.472834278168,37.5693722797433,77455.922828101,0.0,1.0
2023-02-17,46.7572,46.8,46.34,46.45,30859,37.6153887271609,37.6498206143895,37.2797582750173,37.368251443128,38358.7803721975,0.0,1.0
2023-02-21,46.05,46.39,45.94,46.39,12943,37.0464581045435,37.3199824423403,36.9579649364327,37.3199824423403,16088.5866151642,0.0,1.0
2023-02-22,46.41,46.49,46.28,46.28,250890,37.3360721092696,37.4004307769865,37.2314892742296,37.2314892742296,311864.752829989,0.0,1.0
2023-02-23,46.7948,46.83,46.5001,46.54,29407,37.6456373009879,37.6739551147833,37.4085560587857,37.4406549443095,36553.8952786938,0.0,1.0
2023-02-24,46.51,46.57,46.37,46.39,15181,37.4165204439157,37.4647894447034,37.3038927754111,37.3199824423403,18870.4962840769,0.0,1.0
2023-02-27,46.79,46.86,46.67,46.7,67401,37.6417757809249,37.6980896151772,37.5452377793495,37.5693722797433,83781.7218920406,0.0,1.0
2023-02-28,46.7117,46.75,46.66,46.71,21294,37.5787847348969,37.6095964470664,37.5371929458849,37.577417113208,26469.1619704324,0.0,1.0
2023-03-01,46.3855,46.46,46.26,46.44,31056,37.5265737657116,37.5868453968365,37.4250423602595,37.5706650931788,38387.4130634394,0.2613,1.0
2023-03-02,46.4,46.41,46.18,46.19,21721,37.5383044858634,37.5463946376923,37.3603211456287,37.3684112974576,26848.6926568447,0.0,1.0
2023-03-03,46.84,46.91,46.58,46.58,25628,37.8942711663328,37.9509022291348,37.6839272187827,37.6839272187827,31678.021058405,0.0,1.0
2023-03-06,46.8527,46.99,46.83,46.92,29063,37.9045456591555,38.0156234437656,37.886181014504,37.9589923809636,35923.9240682232,0.0,1.0
2023-03-07,46.545,46.91,46.54,46.91,39131,37.6556116873818,37.9509022291348,37.6515666114673,37.9509022291348,48368.6843310615,0.0,1.0
2023-03-08,46.361,46.62,46.305,46.59,24382,37.5067528937309,37.7162878260981,37.4614480434894,37.6920173706116,30137.8769098654,0.0,1.0
2023-03-09,46.1117,46.58,46.08,46.48,31904,37.3050654086377,37.6839272187827,37.2794196273402,37.6030257004942,39435.6010553829,0.0,1.0
2023-03-10,46.0778,46.3408,45.99,46.24,31567,37.2776397939379,37.4904107870366,37.2066082608806,37.4088620566018,39019.045214245,0.0,1.0
2023-03-13,45.83,46.38,45.81,45.81,42409,37.077165831619,37.5221241822057,37.0609855279613,37.0609855279613,52420.5242338808,0.0,1.0
2023-03-14,46.16,46.32,46.03,46.24,21745,37.344140841971,37.4735832712326,37.238968868196,37.4088620566018,26878.3583547299,0.0,1.0
2023-03-15,46.02,46.02,45.6,45.61,40180,37.2308787163671,37.2308787163671,36.8910923395554,36.8991824913843,49665.3225427936,0.0,1.0
2023-03-16,46.18,46.34,45.71,45.71,32419,37.3603211456287,37.4897635748903,36.9800840096728,36.9800840096728,40072.1774891693,0.0,1.0
2023-03-17,45.95,46.16,45.93,46.055,18209,37.1742476535652,37.344140841971,37.1580673499075,37.2591942477681,22507.6121996448,0.0,1.0
2023-03-20,45.81,46.03,45.81,45.96,14183,37.0609855279613,37.238968868196,37.0609855279613,37.182337805394,17531.1913794037,0.0,1.0
2023-03-21,46.29,46.32,46.08,46.21,12871,37.4493128157461,37.4735832712326,37.2794196273402,37.3845916011153,15909.4665616798,0.0,1.0
2023-03-22,46.36,46.77,46.16,46.3,37464,37.505943878548,37.8376401035309,37.344140841971,37.4574029675749,46308.1543987859,0.0,1.0
2023-03-23,46.18,46.5744,46.07,46.39,27326,37.3603211456287,37.6793967337586,37.2713294755114,37.5302143340346,33776.8691837824,0.0,1.0
2023-03-24,46.1,46.17,45.99,46.06,22356,37.2955999309979,37.3522309937999,37.2066082608806,37.2632393236825,27633.5975800571,0.0,1.0
2023-03-27,46.0325,46.29,46.0325,46.235,33829,37.2409914061532,37.4493128157461,37.2409914061532,37.4048169806874,41815.0372399244,0.0,1.0
2023-03-28,46.0,46.06,45.88,45.98,32340,37.2146984127094,37.2632393236825,37.1176165907632,37.1985181090517,39974.5279002973,0.0,1.0
2023-03-29,46.52,46.54,46.29,46.32,23583,37.6353863078096,37.6515666114673,37.4493128157461,37.4735832712326,29150.2563844375,0.0,1.0
2023-03-30,46.84,46.84,46.5502,46.67,50276,37.8942711663328,37.8942711663328,37.6598185663327,37.7567385852424,62144.692786498,0.0,1.0
2023-03-31,47.37,47.37,47.05,47.06,16390,38.3230492132619,38.3230492132619,38.0641643547387,38.0722545065675,20259.1995140962,0.0,1.0
2023-04-03,47.05,47.09,46.91,46.96,19755,38.3118039022198,38.3443750426255,38.1978049107998,38.2385188363069,24260.7409552476,0.3061,1.0
2023-04-04,46.93,47.135,46.885,47.1,73321,38.2140904810026,38.3810175755819,38.1774479480462,38.3525178277269,90044.1299711321,0.0,1.0
2023-04-05,46.8,46.97,46.76,46.91,531704,38.1082342746841,38.2466616214083,38.0756631342783,38.1978049107998,652975.601562591,0.0,1.0
2023-04-06,46.88,46.91,46.65,46.67,101249,38.1733765554955,38.1978049107998,37.9860924981626,38.0023780683655,124341.977270457,0.0,1.0
2023-04-10,46.84,46.86,46.6365,46.86,85230,38.1408054150898,38.1570909852926,37.9750997382757,38.1570909852926,104669.347082549,0.0,1.0
2023-04-11,46.97,47.02,46.83,46.84,25545,38.2466616214083,38.2873755469155,38.1326626299883,38.1408054150898,31371.3301797926,0.0,1.0
2023-04-12,46.94,47.19,46.88,47.15,35389,38.222233266104,38.4258028936398,38.1733765554955,38.393231753234,43460.5599425594,0.0,1.0
2023-04-13,47.2,47.31,47.04,47.04,56597,38.4339456787412,38.5235163148569,38.3036611171183,38.3036611171183,69505.702649666,0.0,1.0
2023-04-14,47.09,47.23,46.99,47.18,90899,38.3443750426255,38.4583740340455,38.2629471916112,38.4176601085383,111631.338501192,0.0,1.0
2023-04-17,47.03,47.04,46.88,47.04,12747,38.2955183320169,38.3036611171183,38.1733765554955,38.3036611171183,15654.3490233633,0.0,1.0
2023-04-18,47.0654,47.18,47.01,47.1599,17135,38.324343791276,38.4176601085383,38.2792327618141,38.4012931104845,21043.1686291151,0.0,1.0
2023-04-19,46.94,46.98,46.895,46.895,12509,38.222233266104,38.2548044065098,38.1855907331476,38.1855907331476,15362.0657357223,0.0,1.0
2023-04-20,46.88,46.94,46.76,46.76,24537,38.1733765554955,38.222233266104,38.0756631342783,38.0756631342783,30133.4244909598,0.0,1.0
2023-04-21,46.99,47.01,46.83,46.94,45502,38.2629471916112,38.2792327618141,38.1326626299883,38.222233266104,55880.1435052229,0.0,1.0
2023-04-24,47.15,47.16,46.96,47.03,855102,38.393231753234,38.4013745383355,38.2385188363069,38.2955183320169,1050134.553901,0.0,1.0
2023-04-25,47.079,47.195,47.0522,47.14,37531,38.3354179790139,38.4298742861905,38.3135953149421,38.3850889681326,46091.1095313288,0.0,1.0
2023-04-26,46.88,47.07,46.83,47.06,44273,38.1733765554955,38.3280894724226,38.1326626299883,38.3199466873212,54370.8319064378,0.0,1.0
2023-04-27,47.04,47.17,46.84,46.98,45292,38.3036611171183,38.4095173234369,38.1408054150898,38.2548044065098,55622.2464867162,0.0,1.0
2023-04-28,47.2287,47.28,47.14,47.14,11541,38.4573154719823,38.4990879595526,38.3850889681326,38.3850889681326,14173.2832885099,0.0,1.0
2023-05-01,44.75,46.88,44.75,46.88,32548,36.688213980846,38.4344909814985,36.688213980846,38.4344909814985,39700.0246662433,0.3061,1.0
2023-05-02,46.71,46.77,46.59,46.6,69764,38.2951167607892,38.344307662216,38.1967349579355,38.2049334415067,85093.7852038774,0.0,1.0
2023-05-03,46.65,46.91,46.65,46.71,31050,38.2459258593624,38.459086432212,38.2459258593624,38.2951167607892,37872.8574992889,0.0,1.0
2023-05-04,46.49,46.57,46.36,46.57,16666,38.1147501222241,38.1803379907932,38.0081698357993,38.1803379907932,20328.1495356892,0.0,1.0
2023-05-05,46.7225,46.8,46.5872,46.66,20135,38.3053648652531,38.3689031129294,38.1944393825356,38.2541243429335,24559.4198308593,0.0,1.0
2023-05-08,46.65,46.71,46.55,46.71,8099,38.2459258593624,38.2951167607892,38.163941023651,38.2951167607892,9878.65613161806,0.0,1.0
2023-05-09,46.55,46.58,46.5,46.56,8877,38.163941023651,38.1885364743644,38.1229486057953,38.1721395072221,10827.6121101832,0.0,1.0
2023-05-10,46.78,46.83,46.68,46.82,18678,38.3525061457872,38.3934985636429,38.2705213100758,38.3853000800717,22782.2619121326,0.0,1.0
2023-05-11,46.71,46.74,46.68,46.735,12578,38.2951167607892,38.3197122115026,38.2705213100758,38.315612969717,15341.8615660566,0.0,1.0
2023-05-12,46.57,46.7435,46.4601,46.7435,13629,38.1803379907932,38.3225816807525,38.0902366563464,38.3225816807525,16623.8059535526,0.0,1.0
2023-05-15,46.56,46.6,46.51,46.54,15548,38.1721395072221,38.2049334415067,38.1311470893664,38.1557425400798,18964.4827181625,0.0,1.0
2023-05-16,46.2683,46.45,46.2683,46.43,30844,37.932989741452,38.0819561879396,37.932989741452,38.0655592207973,37621.5915203887,0.0,1.0
2023-05-17,46.3502,46.47,46.26,46.3,26907,38.0001353218996,38.0983531550819,37.9261850000879,37.9589789343725,32819.4839527655,0.0,1.0
2023-05-18,46.3803,46.3803,46.19,46.22,34637,38.0248127574487,38.0248127574487,37.86879561509,37.8933910658034,42248.056850334,0.0,1.0
2023-05-19,46.3935,46.4669,46.36,46.42,14784,38.0356347557626,38.0958116251748,38.0081698357993,38.0573607372262,18032.6030682605,0.0,1.0
2023-05-22,46.615,46.67,46.4001,46.4001,22629,38.2172311668634,38.2623228265046,38.0410457549196,38.0410457549196,27601.445808419,0.0,1.0
2023-05-23,46.41,46.5583,46.36,46.53,18087,38.049162253655,38.170745765015,38.0081698357993,38.1475440565087,22061.3968949964,0.0,1.0
2023-05-24,46.11,46.3,45.49,46.28,586156,37.8032077465209,37.9589789343725,37.2949017651103,37.9425819672302,714956.607418782,0.0,1.0
2023-05-25,46.04,46.24,46.04,46.24,21823,37.7458183615229,37.9097880329457,37.7458183615229,37.9097880329457,26618.3371725276,0.0,1.0
2023-05-26,46.35,46.36,46.07,46.07,4070816,37.9999713522282,38.0081698357993,37.7704138122363,37.7704138122363,4965327.9959364,0.0,1.0
2023-05-30,46.53,46.53,46.36,46.52,32623,38.1475440565087,38.1475440565087,38.0081698357993,38.1393455729376,39791.5049983672,0.0,1.0
2023-05-31,46.4,46.5,46.335,46.48,84457,38.0409637700839,38.1229486057953,37.9876736268715,38.106551638653,103015.392135828,0.0,1.0
2023-06-01,45.73,45.7868,45.48,45.48,28561,38.2152635308063,38.2627296792548,38.0063456239027,38.0063456239027,34177.3000975677,0.8826,1.0
2023-06-02,46.0,46.09,45.88,45.93,20115,38.4408948702622,38.5161053167475,38.3406142749485,38.3823978563292,24070.459418878,0.0,1.0
2023-06-05,45.92,45.96,45.85,45.96,31600,38.374041140053,38.4074680051576,38.31554412612,38.4074680051576,37813.8959799425,0.0,1.0
2023-06-06,46.03,46.04,45.85,45.89,9725,38.4659650190906,38.4743217353668,38.31554412612,38.3489709912246,11637.3461520551,0.0,1.0
2023-06-07,45.8131,46.13,45.75,46.08,59739,38.2847078430611,38.5495321818521,38.2319769633586,38.5077486004713,71486.213036259,0.0,1.0
2023-06-08,46.08,46.1,45.81,45.81,31701,38.5077486004713,38.5244620330236,38.2821172610155,38.2821172610155,37934.756850005,0.0,1.0
2023-06-09,46.1,46.16,46.08,46.13,41471,38.5244620330236,38.5746023306805,38.5077486004713,38.5495321818521,49625.9519045632,0.0,1.0
2023-06-12,46.0699,46.15,45.97,46.15,16287,38.4993083170324,38.5662456144043,38.4158247214338,38.5662456144043,19489.7127792824,0.0,1.0
2023-06-13,46.115,46.23,46.06,46.23,35212,38.5369971074378,38.6330993446135,38.4910351679191,38.6330993446135,42136.1678875233,0.0,1.0
2023-06-14,46.17,46.24,45.93,46.12,51456,38.5829590469566,38.6414560608896,38.3823978563292,38.5411754655759,61574.4250488583,0.0,1.0
2023-06-15,46.34,46.35,46.22,46.28,3940,38.7250232236511,38.7333799399272,38.6247426283374,38.6748829259942,4714.77057471435,0.0,1.0
2023-06-16,46.2506,46.29,46.23,46.28,4335,38.6503141801424,38.6832396422704,38.6330993446135,38.6748829259942,5187.44427446363,0.0,1.0
2023-06-20,46.1612,46.22,46.15,46.19,4883,38.5756051366336,38.6247426283374,38.5662456144043,38.5996724795089,5843.2042427234,0.0,1.0
2023-06-21,46.05,46.12,45.99,46.03,27442,38.4826784516429,38.5411754655759,38.432538153986,38.4659650190906,32838.2573886577,0.0,1.0
2023-06-22,45.9803,46.03,45.98,45.98,52439,38.4244321391982,38.4659650190906,38.4241814377099,38.4241814377099,62750.7244079811,0.0,1.0
2023-06-23,45.8108,46.1,45.805,46.1,3105,38.2827857983175,38.5244620330236,38.2779389028774,38.5244620330236,3715.57427271271,0.0,1.0
2023-06-26,45.8936,45.8951,45.8,45.8,1373,38.351979409084,38.3532329165254,38.2737605447393,38.2737605447393,1642.98984748295,0.0,1.0
2023-06-27,46.06,46.1,45.96,45.96,20968,38.4910351679191,38.5244620330236,38.4074680051576,38.4074680051576,25091.1952818808,0.0,1.0
2023-06-28,46.2662,46.27,46.05,46.05,5142,38.6633506575331,38.6665262097181,38.4826784516429,38.4826784516429,6153.13459268559,0.0,1.0
2023-06-29,46.1792,46.2,46.03,46.1,199940,38.5906472259307,38.6080291957851,38.4659650190906,38.5244620330236,239256.657032586,0.0,1.0
2023-06-30,46.4752,47.67,46.29,46.34,356036,38.8380060277046,39.8364664883782,38.6832396422704,38.7250232236511,426047.730035278,0.0,1.0
2023-07-03,46.1045,46.135,46.05,46.13,8481,38.759035058895,38.7846757353864,38.7132181123776,38.7804723457976,10088.2868705542,0.2762,1.0
2023-07-05,45.9524,46.06,45.9157,46.06,15642,38.6311679476052,38.7216248915551,38.6003150680238,38.7216248915551,18606.4123604774,0.0,1.0
2023-07-06,45.66,45.66,45.535,45.6,23762,38.3853537244552,38.3853537244552,38.2802689847365,38.3349130493902,28265.283883753,0.0,1.0
2023-07-07,45.72,45.96,45.65,45.65,39807,38.4357943995202,38.6375570997802,38.3769469452777,38.3769469452777,47351.0712718018,0.0,1.0
2023-07-10,45.8705,45.94,45.7,45.7,15465,38.5623164261415,38.6207435414251,38.4189808411652,38.4189808411652,18395.8679935292,0.0,1.0
2023-07-11,46.06,46.07,45.95,46.0,19020,38.7216248915551,38.7300316707326,38.6291503206027,38.6711842164901,22624.5980754558,0.0,1.0
2023-07-12,46.38,46.445,46.32,46.32,25947,38.9906418252351,39.0452858898888,38.9402011501701,38.9402011501701,30864.3767751762,0.0,1.0
2023-07-13,46.69,46.7126,46.54,46.62,92179,39.2512519797375,39.2702513006786,39.125150292075,39.192404525495,109648.413564534,0.0,1.0
2023-07-14,46.3565,46.66,46.355,46.66,3939,38.9708858941679,39.226031642205,38.9696248772913,39.226031642205,4685.50430174661,0.0,1.0
2023-07-17,46.46,46.51,46.35,46.35,17461,39.057896058655,39.0999299545425,38.9654214877026,38.9654214877026,20770.1423236348,0.0,1.0
2023-07-18,46.5854,46.66,46.53,46.53,12137,39.1633170695409,39.226031642205,39.1167435128975,39.1167435128975,14437.1580884231,0.0,1.0
2023-07-19,46.6257,46.69,46.6,46.69,4762,39.1971963896262,39.2512519797375,39.17559096714,39.2512519797375,5664.47613224608,0.0,1.0
2023-07-20,46.47,46.47,46.35,46.46,4658,39.0663028378325,39.0663028378325,38.9654214877026,39.057896058655,5540.76644771153,0.0,1.0
2023-07-21,46.5706,46.71,46.4669,46.47,19276,39.1508750363582,39.2680655380925,39.0636967362875,39.0663028378325,22929.1142220024,0.0,1.0
2023-07-24,46.5,46.6679,46.5,46.59,8203,39.091523175365,39.2326729977552,39.091523175365,39.1671841879625,9757.60136766373,0.0,1.0
2023-07-25,46.47,46.53,46.44,46.5,9664,39.0663028378325,39.1167435128975,39.0410825003,39.091523175365,11495.4845321349,0.0,1.0
2023-07-26,46.7,46.7,46.51,46.55,5494,39.259658758915,39.259658758915,39.0999299545425,39.1335570712525,6535.20198877782,0.0,1.0
2023-07-27,46.35,46.76,46.22,46.76,7538,38.9654214877026,39.31009943398,38.8561333583951,39.31009943398,8966.57309636098,0.0,1.0
2023-07-28,46.55,46.61,46.5099,46.5099,10679,39.1335570712525,39.1839977463175,39.0998458867508,39.0998458867508,12702.8434725443,0.0,1.0
2023-07-31,46.7068,46.75,46.59,46.6,11863,39.2653753687557,39.3016926548025,39.1671841879625,39.17559096714,14111.2306503224,0.0,1.0
2023-08-01,46.1573,46.29,46.155,46.29,121733,39.0446974153464,39.1569490277027,39.0427518335195,39.1569490277027,143908.570762583,0.287,1.0
2023-08-02,46.04,46.04,45.93,46.0385,16752,38.9454727421783,38.9454727421783,38.8524231765476,38.9442038844652,19803.6389262959,0.0,1.0
2023-08-03,45.87,45.93,45.84,45.9,17524,38.8016688680217,38.8524231765476,38.7762917137588,38.8270460222846,20716.2708061372,0.0,1.0
2023-08-04,46.1,46.29,46.08,46.08,18080,38.9962270507042,39.1569490277027,38.9793089478622,38.9793089478622,21373.5549061265,0.0,1.0
2023-08-07,46.2,46.22,46.09,46.22,7417,39.0808175649139,39.0977356677559,38.9877679992832,39.0977356677559,8768.12260723121,0.0,1.0
2023-08-08,46.2869,46.33,46.14,46.155,8199,39.1543267217622,39.1907852333866,39.0300632563881,39.0427518335195,9692.57614354707,0.0,1.0
2023-08-09,46.37,46.37,46.23,46.3,38515,39.2246214390706,39.2246214390706,39.1061947191769,39.1654080791237,45531.1099120277,0.0,1.0
2023-08-10,46.29,46.55,46.25,46.5281,8733,39.1569490277027,39.3768843646481,39.1231128220188,39.3583590420362,10323.8525992922,0.0,1.0
2023-08-11,46.21,46.219,46.08,46.14,5298,39.0892766163349,39.0968897626138,38.9793089478622,39.0300632563881,6263.11360025764,0.0,1.0
2023-08-14,46.24,46.2899,46.085,46.14,11366,39.1146537705979,39.1568644371885,38.9835384735727,39.0300632563881,13436.4947490616,0.0,1.0
2023-08-15,46.08,46.2,46.08,46.15,30796,38.9793089478622,39.0808175649139,38.9793089478622,39.0385223078091,36405.9732792628,0.0,1.0
2023-08-16,45.9761,46.18,45.97,46.12,10556,38.8914194035983,39.063899462072,38.8862593822315,39.0131451535461,12478.9405746168,0.0,1.0
2023-08-17,45.77,45.98,45.7,45.975,32955,38.7170783538119,38.8947184336524,38.6578649938651,38.890488907942,38958.2689121349,0.0,1.0
2023-08-18,45.8294,45.945,45.7,45.72,22697,38.7673251192525,38.865111753679,38.6578649938651,38.674783096707,26831.613700462,0.0,1.0
2023-08-21,45.8,45.87,45.69,45.78,8067,38.7424555080749,38.8016688680217,38.6494059424441,38.7255374052329,9536.53027808197,0.0,1.0
2023-08-22,45.835,45.89,45.82,45.85,13168,38.7720621880483,38.8185869708637,38.7593736109168,38.7847507651798,15566.7572457894,0.0,1.0
2023-08-23,46.14,46.21,45.99,45.99,21327,39.0300632563881,39.0892766163349,38.9031774850734,38.9031774850734,25212.046763438,0.0,1.0
2023-08-24,45.9,46.13,45.89,46.09,43508,38.8270460222846,39.0216042049671,38.8185869708637,38.9877679992832,51433.6629898093,0.0,1.0
2023-08-25,46.0734,46.13,45.89,45.94,15219,38.9737259739244,39.0216042049671,38.8185869708637,38.8608822279685,17991.3789887355,0.0,1.0
2023-08-28,46.2506,46.26,46.15,46.26,3585,39.1236203651041,39.1315718734398,39.0385223078091,39.1315718734398,4238.06384615395,0.0,1.0
2023-08-29,46.54,46.54,46.27,46.27,23748,39.3684253132272,39.3684253132272,39.1400309248608,39.1400309248608,28074.0697959453,0.0,1.0
2023-08-30,46.48,46.57,46.48,46.53,6754,39.3176710047013,39.3938024674901,39.3176710047013,39.3599662618062,7984.34678296339,0.0,1.0
2023-08-31,46.53,46.53,46.44,46.4667,8755,39.3599662618062,39.3599662618062,39.2838347990174,39.3064204663114,10349.8602435363,0.0,1.0
2023-09-01,46.2011,46.36,46.2,46.36,12316,39.3262146466365,39.4614697705913,39.3252783304858,39.4614697705913,14469.0444456155,0.289,1.0
2023-09-05,46.01,46.25,45.96,46.25,13318,39.1635509953604,39.3678381555188,39.1209911703274,39.3678381555188,15646.2109391611,0.0,1.0
2023-09-06,45.96,46.03,45.8501,46.03,10915,39.1209911703274,39.1805749253736,39.0274446749049,39.1805749253736,12823.1260249995,0.0,1.0
2023-09-07,46.08,46.1,45.9,45.9,17416,39.2231347504066,39.2401586804198,39.0699193802878,39.0699193802878,20460.6104307275,0.0,1.0
2023-09-08,46.06,46.15,46.03,46.15,2870,39.2061108203934,39.2827185054528,39.1805749253736,39.2827185054528,3371.72438770027,0.0,1.0
2023-09-11,46.1,46.13,46.03,46.08,6722,39.2401586804198,39.2656945754396,39.1805749253736,39.2231347504066,7897.11893174956,0.0,1.0
2023-09-12,46.06,46.1123,46.03,46.0695,2104,39.2061108203934,39.2506283973779,39.1805749253736,39.2141971871496,2471.81467307365,0.0,1.0
2023-09-13,46.17,46.25,46.09,46.09,4695,39.299742435466,39.3678381555188,39.2316467154132,39.2316467154132,5515.7651568825,0.0,1.0
2023-09-14,46.227,46.27,46.19,46.26,2712,39.3482606360036,39.3848620855319,39.3167663654792,39.3763501205254,3186.10332384778,0.0,1.0
2023-09-15,46.05,46.15,46.05,46.11,18649,39.1975988553868,39.2827185054528,39.1975988553868,39.2486706454264,21909.1596188928,0.0,1.0
2023-09-18,46.0784,46.1001,46.0784,46.1,2378,39.2217728360055,39.2402438000698,39.2217728360055,39.2401586804198,2793.71449266594,0.0,1.0
2023-09-19,45.99,46.0699,45.94,46.0699,23193,39.1465270653472,39.2145376657499,39.1039672403142,39.2145376657499,27247.5274299416,0.0,1.0
2023-09-20,45.92,46.15,45.92,46.08,13589,39.086943310301,39.2827185054528,39.086943310301,39.2231347504066,15964.5863081739,0.0,1.0
2023-09-21,45.66,45.8,45.66,45.8,5373,38.8656322201294,38.9847997302218,38.8656322201294,38.9847997302218,6312.29098784446,0.0,1.0
2023-09-22,45.68,45.86,45.67,45.6918,626619,38.8826561501426,39.0358715202614,38.874144185136,38.8927002688504,736162.565887234,0.0,1.0
2023-09-25,45.58,45.65,45.54,45.54,46279,38.7975365000766,38.8571202551228,38.7634886400502,38.7634886400502,54369.349455882,0.0,1.0
2023-09-26,45.38,45.61,45.25,45.56,600715,38.6272971999447,38.8230723950964,38.5166416548589,38.7805125700634,705730.109950303,0.0,1.0
2023-09-27,45.33,45.535,45.23,45.535,142973,38.5847373749117,38.7592326575469,38.4996177248457,38.7592326575469,167967.090899885,0.0,1.0
2023-09-28,45.54,45.5592,45.28,45.29,11230,38.7634886400502,38.7798316128629,38.5421775498787,38.5506895148853,13193.1933358446,0.0,1.0
2023-09-29,45.5,45.71,45.5,45.69,8109,38.7294407800239,38.9081920451624,38.7294407800239,38.8911681151492,9526.58991632805,0.0,1.0
2023-10-02,44.75,44.97,44.75,44.97,10525,38.4584198142138,38.6474891406747,38.4584198142138,38.6474891406747,12246.8305321771,0.4316,1.0
2023-10-03,44.42,44.74,44.41,44.69,13185,38.1748158245224,38.4498257539201,38.1662217642287,38.4068554524517,15341.9915027796,0.0,1.0
2023-10-04,44.6426,44.65,44.37,44.55,81320,38.3661196066596,38.372479211277,38.131845523054,38.2865386083402,94623.4925298477,0.0,1.0
2023-10-05,44.59,44.68,44.53,44.54,11018,38.3209148495149,38.398261392158,38.2693504877528,38.2779445480465,12820.4825466535,0.0,1.0
2023-10-06,44.6848,44.7,44.42,44.54,8651,38.402386541099,38.4154495127454,38.1748158245224,38.2779445480465,10066.2547205572,0.0,1.0
2023-10-09,44.95,44.95,44.67,44.67,3545,38.6303010200873,38.6303010200873,38.3896673318643,38.3896673318643,4124.94197022024,0.0,1.0
2023-10-10,44.92,45.015,44.25,44.82,93936,38.6045188392063,38.6861624119963,38.0287167995298,38.5185782362695,109303.398847562,0.0,1.0
2023-10-11,44.9663,45.039,44.81,45.02,5448,38.644309338366,38.7067881567011,38.5099841759758,38.6904594421431,6339.26201798586,0.0,1.0
2023-10-12,44.74,44.86,44.68,44.85,20668,38.4498257539201,38.5529544774442,38.398261392158,38.5443604171505,24049.1680227114,0.0,1.0
2023-10-13,44.6753,44.94,44.63,44.93,5654,38.39422218382,38.6217069597937,38.3552910906896,38.6131128995,6578.96245405507,0.0,1.0
2023-10-16,44.685,44.72,44.58,44.72,11587,38.4025584223048,38.4326376333327,38.3123207892212,38.4326376333327,13482.5677317185,0.0,1.0
2023-10-17,44.545,44.6799,44.45,44.5271,4039,38.2822415781933,38.3981754515551,38.2005980054034,38.2668582102676,4699.75757904642,0.0,1.0
2023-10-18,44.2832,44.43,44.27,44.36,6118,38.0572490797048,38.183409884816,38.0459049201172,38.1232514627603,7118.87023238574,0.0,1.0
2023-10-19,44.2,44.4,44.17,44.33,277916,37.9857464980614,38.157627703935,37.9599643171804,38.0974692818792,323381.487333069,0.0,1.0
2023-10-20,44.19,44.26,44.042,44.26,20251,37.9771524377677,38.0373108598235,37.8499603454213,38.0373108598235,23563.9491788237,0.0,1.0
2023-10-23,44.38,44.5199,44.11,44.13,15886,38.1404395833476,38.2606704868562,37.9083999554183,37.9255880760057,18484.859841726,0.0,1.0
2023-10-24,44.6399,44.6399,44.52,44.52,1942,38.3637992103803,38.3637992103803,38.2607564274591,38.2607564274591,2259.70022740979,0.0,1.0
2023-10-25,44.4039,44.5001,44.36,44.47,2357,38.1609793874495,38.2436542474747,38.1232514627603,38.2177861259907,2742.59188259777,0.0,1.0
2023-10-26,44.6027,44.64,44.4,44.4,2848,38.3318293060879,38.3638851509833,38.157627703935,38.157627703935,3313.9167083744,0.0,1.0
2023-10-27,44.4306,44.57,44.4,44.56,2645,38.1839255284336,38.3037267289275,38.157627703935,38.2951326686339,3077.70705535474,0.0,1.0
2023-10-30,44.52,44.55,44.4206,44.55,1722,38.2607564274591,38.2865386083402,38.17533146814,38.2865386083402,2003.70947044267,0.0,1.0
2023-10-31,44.6171,44.7,44.595,44.64,7733,38.3442047529108,38.4154495127454,38.3252118796617,38.3638851509833,8998.07510739438,0.0,1.0
2023-11-01,44.6569,44.6569,44.35,44.42,9833,38.6802325103936,38.6802325103936,38.4144065494013,38.4750380817228,11352.3437994332,0.3512,1.0
2023-11-02,45.16,45.16,44.96,45.0,52615,39.1159999948356,39.1159999948356,38.9427670453457,38.9774136352437,60744.7949768307,0.0,1.0
2023-11-03,45.5739,45.59,45.35,45.53,12371,39.4745055838051,39.4884508362391,39.2805712968511,39.4364809513921,14282.5023027344,0.0,1.0
2023-11-06,45.48,45.51,45.44,45.51,24524,39.3931727140196,39.4191576564431,39.3585261241216,39.4191576564431,28313.3203841451,0.0,1.0
2023-11-07,45.405,45.46,45.36,45.4,9829,39.3282103579609,39.3758494190706,39.2892329443256,39.3238795342236,11347.7257403263,0.0,1.0
2023-11-08,45.53,46.51,45.385,45.44,355393,39.4364809513921,40.2853224038929,39.3108870630119,39.3585261241216,410306.470040878,0.0,1.0
2023-11-09,45.23,45.445,45.2,45.395,28415,39.1766315271571,39.3628569478589,39.1506465847336,39.3195487104864,32805.537380341,0.0,1.0
2023-11-10,45.4342,45.435,45.31,45.33,18153,39.3535023685864,39.3541953003844,39.2459247069531,39.2632480019021,20957.9067416974,0.0,1.0
2023-11-13,45.37,45.46,45.31,45.34,29769,39.2978945918001,39.3758494190706,39.2459247069531,39.2719096493766,34368.7503880124,0.0,1.0
2023-11-14,45.829,45.92,45.79,45.875,16024,39.6954642108796,39.7742852028975,39.6616837857291,39.7353077892623,18499.9447820723,0.0,1.0
2023-11-15,45.64,45.78,45.61,45.735,14806,39.5317590736116,39.6530221382546,39.5057741311881,39.6140447246193,17093.7457840341,0.0,1.0
2023-11-16,45.7256,45.78,45.64,45.691,33262,39.6059027759933,39.6530221382546,39.5317590736116,39.5759334757315,38401.4705030759,0.0,1.0
2023-11-17,45.83,45.87,45.7,45.765,3529,39.696330375627,39.730976965525,39.5837289584586,39.6400296670428,4074.28264702529,0.0,1.0
2023-11-20,45.8865,45.95,45.74,45.81,13132,39.745268683858,39.800270145321,39.6183755483566,39.6790070806781,15161.0880478141,0.0,1.0
2023-11-21,45.89,45.89,45.8438,45.8438,7515,39.748300260474,39.748300260474,39.7082834491419,39.7082834491419,8676.17854700908,0.0,1.0
2023-11-22,45.9824,46.02,45.8995,45.8995,2645,39.8283338831384,39.8609016776425,39.7565288255748,39.7565288255748,3053.69158440971,0.0,1.0
2023-11-24,45.9536,45.97,45.9,45.915,3734,39.8033883384118,39.81759344027,39.7569619079485,39.7699543791603,4310.95817625175,0.0,1.0
2023-11-27,46.03,46.12,45.8749,45.98,6950,39.869563325117,39.9475181523875,39.7352211727875,39.8262550877445,8023.87769816541,0.0,1.0
2023-11-28,46.1998,46.1998,45.91,45.92,6581,40.016638099234,40.016638099234,39.765623555423,39.7742852028975,7597.86174555778,0.0,1.0
2023-11-29,46.41,46.535,46.3901,46.41,12582,40.198705929148,40.3069765225792,40.1814692506737,40.198705929148,14526.1049206212,0.0,1.0
2023-11-30,46.3267,46.3267,46.2,46.3,6116,40.1265544056854,40.1265544056854,40.0168113321835,40.1034278069285,7061.01237438556,0.0,1.0
2023-12-01,46.46,46.46,46.175,46.26,7340,40.4706816598472,40.4706816598472,40.2224219897427,40.2964643474932,8426.25787393984,0.264,1.0
2023-12-04,46.31,46.3786,46.1917,46.21,7266,40.3400186755817,40.3997752137191,40.2369691353243,40.2529100194047,8341.30650027885,0.0,1.0
2023-12-05,46.41,46.44,46.31,46.34,5560,40.4271273317587,40.4532599286118,40.3400186755817,40.3661512724348,6382.83293993263,0.0,1.0
2023-12-06,46.36,46.49,46.36,46.3704,7775,40.3835730036702,40.4968142567003,40.3835730036702,40.3926323039126,8925.63419208204,0.0,1.0
2023-12-07,46.44,46.505,46.4,46.47,7144,40.4532599286118,40.5098805551269,40.418416466141,40.4793925254649,8201.25153289185,0.0,1.0
2023-12-08,46.36,46.41,46.25,46.3573,4854,40.3835730036702,40.4271273317587,40.2877534818755,40.3812210699534,5572.35091554549,0.0,1.0
2023-12-11,46.37,46.38,46.28,46.36,6189,40.3922838692879,40.4009947349056,40.3138860787286,40.3835730036702,7104.9196160509,0.0,1.0
2023-12-12,46.5374,46.5399,46.355,46.37,3583,40.5381037597282,40.5402814761327,40.3792175708613,40.3922838692879,4113.25367334148,0.0,1.0
2023-12-13,47.14,47.14,46.585,46.5905,31071,41.063020521851,41.063020521851,40.5795674800685,40.5843584561582,35669.2450137854,0.0,1.0
2023-12-14,47.315,47.4421,47.2401,47.35,19112,41.2154606701608,41.3261757721618,41.1502162866842,41.2459486998228,21940.4142352504,0.0,1.0
2023-12-15,47.23,47.4,47.1,47.14,15132,41.1414183124103,41.2895030279113,41.0281770593802,41.063020521851,17371.4079221332,0.0,1.0
2023-12-18,47.3,47.73,47.2085,47.33,4373151,41.2023943717343,41.5769615932955,41.1226899513323,41.2285269685874,5020340.33347109,0.0,1.0
2023-12-19,47.42,47.52,47.36,47.36,11288,41.3069247591467,41.3940334153237,41.2546595654405,41.2546595654405,12958.5284579064,0.0,1.0
2023-12-20,47.4,47.6,47.4,47.42,36064,41.2895030279113,41.4637203402653,41.2895030279113,41.3069247591467,41401.1667528292,0.0,1.0
2023-12-21,47.6,47.61,47.48,47.56,14896,41.4637203402653,41.472431205883,41.3591899528529,41.4288768777945,17100.4819196468,0.0,1.0
2023-12-22,47.61,47.715,47.555,47.7,16309,41.472431205883,41.5638952948689,41.4245214449857,41.5508289964424,18722.5939599571,0.0,1.0
2023-12-26,47.61,47.63,47.54,47.55,27684,41.472431205883,41.4898529371185,41.4114551465591,41.4201660121768,31780.9976814919,0.0,1.0
2023-12-27,47.61,47.71,47.4201,47.48,38135,41.6529203414819,41.7404080968725,41.486781093995,41.539186259474,43588.9569114281,0.2072,1.0
2023-12-28,47.52,47.77,47.42,47.77,20544,41.5741813616303,41.7929007501069,41.4866936062396,41.7929007501069,23482.1431962339,0.0,1.0
2023-12-29,47.36,47.566,47.36,47.46,36437,41.4342009530053,41.61442572911,41.4342009530053,41.5216887083959,41648.1138844029,0.0,1.0
2024-01-02,47.15,47.25,47.135,47.25,16135,41.2504766666849,41.3379644220756,41.2373535033763,41.3379644220756,18442.5808251185,0.0,1.0
2024-01-03,47.11,47.23,46.98,47.05,14365,41.2154815645287,41.3204668709974,41.1017474825208,41.1629889112943,16419.4405672654,0.0,1.0
2024-01-04,46.94,47.1286,46.93,47.08,24920,41.0667523803646,41.2317542870313,41.0580036048255,41.1892352379115,28483.9860032198,0.0,1.0
2024-01-05,46.975,47.04,46.84,46.84,12442,41.0973730947513,41.1542401357552,40.979264624974,40.979264624974,14221.4186939029,0.0,1.0
2024-01-08,47.15,47.195,47.01,47.01,6213,41.2504766666849,41.2898461566107,41.127993809138,41.127993809138,7101.56521019282,0.0,1.0
2024-01-09,47.25,47.33,47.16,47.19,13784,41.3379644220756,41.4079546263881,41.259225442224,41.2854717688412,15755.3476351678,0.0,1.0
2024-01-10,47.33,47.42,47.32,47.42,9256,41.4079546263881,41.4866936062396,41.399205850849,41.4866936062396,10579.7662297674,0.0,1.0
2024-01-11,47.5194,47.55,47.3,47.46,6950,41.5736564350979,41.6004276882475,41.3817082997709,41.5216887083959,7943.96880908419,0.0,1.0
2024-01-12,47.55,47.6,47.5257,47.6,7447,41.6004276882475,41.6441715659428,41.5791681636875,41.6441715659428,8512.04830521581,0.0,1.0
2024-01-16,47.345,47.45,47.29,47.45,22188,41.4210777896967,41.5129399328568,41.3729595242318,41.5129399328568,25361.2633001381,0.0,1.0
2024-01-17,47.14,47.21,47.09,47.1885,21860,41.2417278911459,41.3029693199193,41.1979840134506,41.2841594525103,24986.3536930331,0.0,1.0
2024-01-18,47.24,47.37,47.16,47.21,13372,41.3292156465365,41.4429497285443,41.259225442224,41.3029693199193,15284.4245920969,0.0,1.0
2024-01-19,47.28,47.31,47.05,47.23,18453,41.3642107486928,41.39045707531,41.1629889112943,41.3204668709974,21092.0944509396,0.0,1.0
2024-01-22,47.33,47.62,47.3,47.3,318139,41.4079546263881,41.6616691170209,41.3817082997709,41.3817082997709,363638.315532839,0.0,1.0
2024-01-23,47.3,47.37,47.25,47.37,19185,41.3817082997709,41.4429497285443,41.3379644220756,41.4429497285443,21928.7829643568,0.0,1.0
2024-01-24,47.32,47.44,47.25,47.38,14645,41.399205850849,41.5041911573178,41.3379644220756,41.4516985040834,16739.4853538184,0.0,1.0
2024-01-25,47.565,47.58,47.38,47.385,9136,41.6135508515561,41.6266740148647,41.4516985040834,41.4560728918529,10442.6041783875,0.0,1.0
2024-01-26,47.59,47.65,47.5401,47.62,9844,41.6354227904037,41.6879154436381,41.5917664004638,41.6616691170209,11251.8602815287,0.0,1.0
2024-01-29,47.6668,47.67,47.54,47.59,11844,41.7026133865437,41.7054129947162,41.5916789127084,41.6354227904037,13537.8944711933,0.0,1.0
2024-01-30,47.58,47.64,47.5,47.64,12073,41.6266740148647,41.6791666680991,41.5566838105522,41.6791666680991,13799.6453859098,0.0,1.0
2024-01-31,47.5,47.78,47.5,47.78,12066,41.5566838105522,41.8016495256459,41.5566838105522,41.8016495256459,13791.644266246,0.0,1.0
2024-02-01,47.5,47.565,47.41,47.4699,16716,41.77120378677,41.8283643814256,41.6920583480161,41.7447340344756,19008.5496231613,0.2452,1.0
2024-02-02,47.3,47.315,47.22,47.22,8768,41.5953250339836,41.6085159404426,41.524973532869,41.524973532869,9970.50509068426,0.0,1.0
2024-02-05,47.06,48.51,46.98,48.25,11628,41.3842705306399,42.6593914883413,41.3139190295254,42.430749109719,13222.7455741876,0.0,1.0
2024-02-06,47.29,47.36,47.18,47.18,25866,41.5865310963443,41.6480886598195,41.4897977823118,41.4897977823118,29413.4448763274,0.0,1.0
2024-02-07,47.34,47.49,47.2647,47.49,14794,41.6305007845409,41.7624098491307,41.5642824341168,41.7624098491307,16822.9530464853,0.0,1.0
2024-02-08,47.31,47.385,47.28,47.31,19000,41.6041189716229,41.6700735039178,41.577737158705,41.6041189716229,21605.7934218751,0.0,1.0
2024-02-09,47.43,48.33,47.26,48.33,11569,41.7096462232948,42.5011006108336,41.5601492834263,42.5011006108336,13155.6538998775,0.0,1.0
2024-02-12,47.33,47.5,47.3001,47.43,14225,41.6217068469016,41.77120378677,41.59541297336,41.7096462232948,16175.9163908512,0.0,1.0
2024-02-13,46.96,47.1284,46.9499,47.09,14468,41.2963311542467,41.4444210640929,41.287449277231,41.4106523435579,16452.2431172468,0.0,1.0
2024-02-14,47.18,47.31,47.12,47.12,18346,41.4897977823118,41.6041189716229,41.4370341564758,41.4370341564758,20862.0992693537,0.0,1.0
2024-02-15,47.29,47.38,47.16,47.16,9650,41.5865310963443,41.6656765350982,41.4722099070331,41.4722099070331,10973.4687642681,0.0,1.0
2024-02-16,47.1568,47.2099,47.14,47.17,11851,41.4693958469885,41.5160916558533,41.4546220317545,41.4810038446724,13476.3293601391,0.0,1.0
2024-02-20,47.22,47.36,47.18,47.19,7102,41.524973532869,41.6480886598195,41.4897977823118,41.4985917199511,8076.01815169248,0.0,1.0
2024-02-21,47.16,47.3088,47.13,47.3088,8752,41.4722099070331,41.6030636991062,41.4458280941152,41.6030636991062,9952.310738329,0.0,1.0
2024-02-22,47.4,47.4,47.28,47.3201,11234,41.6832644103768,41.6832644103768,41.577737158705,41.6130008486386,12774.7096474392,0.0,1.0
2024-02-23,47.4126,47.45,47.35,47.38,25655,41.6943447718023,41.7272340985734,41.6392947221802,41.6656765350982,29173.5068546424,0.0,1.0
2024-02-26,47.2553,47.36,47.2553,47.36,13498,41.5560161327358,41.6480886598195,41.5560161327358,41.6480886598195,15349.210505709,0.0,1.0
2024-02-27,47.3426,47.4,47.25,47.4,30881,41.6327872083271,41.6832644103768,41.551355345787,41.6832644103768,35116.2371926803,0.0,1.0
2024-02-28,47.3526,47.4,47.31,47.31,10203,41.6415811459664,41.6832644103768,41.6041189716229,41.6041189716229,11602.3110675469,0.0,1.0
2024-02-29,47.4,47.49,47.377,47.44,16133,41.6832644103768,41.7624098491307,41.6630383538064,41.7184401609341,18345.5929092164,0.0,1.0
2024-03-01,47.2837,47.2837,47.03,47.15,12369,41.8310025627174,41.8310025627174,41.6065589309762,41.7127206803216,13981.3069128125,0.2843,1.0
2024-03-04,47.2407,47.33,47.18,47.31,12971,41.7929612692019,41.8719633043398,41.739261117658,41.8542696794489,14661.7779906291,0.0,1.0
2024-03-05,47.2,47.36,47.0,47.33,34529,41.7569547425489,41.8985037416762,41.5800184936398,41.8719633043398,39029.876820479,0.0,1.0
2024-03-06,47.35,47.52,47.2907,47.52,30134,41.8896569292307,42.0400527408035,41.8371953314292,42.0400527408035,34061.985812167,0.0,1.0
2024-03-07,47.36,47.46,47.36,47.46,20564,41.8985037416762,41.9869718661307,41.8985037416762,41.9869718661307,23244.5303060132,0.0,1.0
2024-03-08,47.385,47.5699,47.385,47.5099,12868,41.9206207727898,42.0841983349063,41.9206207727898,42.0311174602336,14545.3518759861,0.0,1.0
2024-03-11,47.38,47.39,47.32,47.34,13487,41.9161973665671,41.9250441790126,41.8631164918944,41.8808101167853,15245.0389144719,0.0,1.0
2024-03-12,47.42,47.4699,47.35,47.35,9517,41.9515846163489,41.9957302104517,41.8896569292307,41.8896569292307,10757.5469228909,0.0,1.0
2024-03-13,47.4456,47.54,47.42,47.43,17036,41.9742324562093,42.0577463656944,41.9515846163489,41.9604314287944,19256.6532918324,0.0,1.0
2024-03-14,47.2347,47.51,47.21,47.51,16253,41.7876531817346,42.031205928358,41.7658015549944,42.031205928358,18371.5887504198,0.0,1.0
2024-03-15,47.26,48.31,47.2,47.2,70237,41.8100356172216,42.7389509239944,41.7569547425489,41.7569547425489,79392.4370309011,0.0,1.0
2024-03-18,47.3472,47.37,47.335,47.36,6049,41.887179821746,41.9073505541216,41.8763867105626,41.8985037416762,6837.49094636617,0.0,1.0
2024-03-19,47.61,47.61,47.38,47.39,22791,42.1196740528126,42.1196740528126,41.9161973665671,41.9250441790126,25761.8211536835,0.0,1.0
2024-03-20,47.7,47.79,47.42,47.5,54344,42.1992953648217,42.2789166768308,41.9515846163489,42.0223591159126,61427.7745064181,0.0,1.0
2024-03-21,47.66,47.7595,47.63,47.71,14752,42.1639081150399,42.2519338988721,42.1373676777035,42.2081421772671,16674.9324583888,0.0,1.0
2024-03-22,47.6,47.67,47.56,47.62,15706,42.1108272403671,42.1727549274853,42.0754399905853,42.128520865258,17753.2869571214,0.0,1.0
2024-03-25,47.57,47.59,47.5369,47.55,25023,42.0842868030308,42.1019804279217,42.0550038538363,42.0665931781398,28284.7637544917,0.0,1.0
2024-03-26,47.4789,47.5501,47.47,47.54,36500,42.0036923416527,42.0666816462643,41.9958186785762,42.0577463656944,41257.797907483,0.0,1.0
2024-03-27,47.65,47.65,47.49,47.57,39012,42.1550613025944,42.1550613025944,42.0135123034671,42.0842868030308,44097.23868402,0.0,1.0
2024-03-28,47.66,47.7,47.61,47.65,19980,42.1639081150399,42.1992953648217,42.1196740528126,42.1550613025944,22584.4055394935,0.0,1.0
2024-04-01,47.15,47.37,47.15,47.37,31491,41.9799828842988,42.1758597927728,41.9799828842988,42.1758597927728,35369.2533437249,0.3021,1.0
2024-04-02,47.06,47.12,47.01,47.12,14134,41.8998514217413,41.9532723967797,41.8553339425427,41.9532723967797,15874.6634517865,0.0,1.0
2024-04-03,47.13,47.13,47.0,47.01,15097,41.9621758926194,41.9621758926194,41.846430446703,41.8553339425427,16956.2610819032,0.0,1.0
2024-04-04,47.02,47.24,47.02,47.18,27550,41.8642374383824,42.0601143468564,41.8642374383824,42.006693371818,30942.9020869334,0.0,1.0
2024-04-05,47.0528,47.08,47.0343,47.06,16452,41.8934409047367,41.9176584134208,41.8769694374332,41.8998514217413,18478.1352135836,0.0,1.0
2024-04-08,47.2,47.2,47.001,47.01,35991,42.0245003634975,42.0245003634975,41.847320796287,41.8553339425427,40423.4478769808,0.0,1.0
2024-04-09,47.2379,47.26,47.19,47.19,22508,42.05824461273,42.0779213385358,42.0155968676577,42.0155968676577,25279.9579010054,0.0,1.0
2024-04-10,46.88,47.1312,46.8,46.89,30018,41.7395884966263,41.9632443121202,41.6683605299085,41.748491992466,33714.8469998391,0.0,1.0
2024-04-11,46.84,46.92,46.77,46.89,34890,41.7039745132674,41.7752024799852,41.6416500423893,41.748491992466,39186.8549478442,0.0,1.0
2024-04-12,46.82,46.82,46.75,46.79,17298,41.6861675215879,41.6861675215879,41.6238430507099,41.6594570340688,19428.3237858358,0.0,1.0
2024-04-15,46.58,46.849,46.52,46.84,22470,41.4724836214346,41.7119876595231,41.4190626463962,41.7039745132674,25237.2780360578,0.0,1.0
2024-04-16,46.45,46.51,46.42,46.51,42902,41.3567381755182,41.4101591505565,41.330027687999,41.4101591505565,48185.5675257211,0.0,1.0
2024-04-17,46.43,46.54,46.4,46.54,383859,41.3389311838387,41.4368696380757,41.3122206963195,41.4368696380757,431132.902075796,0.0,1.0
2024-04-18,46.41,46.44,46.19,46.41,310056,41.3211241921593,41.3478346796784,41.1252472836853,41.3211241921593,348240.742267376,0.0,1.0
2024-04-19,46.58,46.63,46.49,46.5239,78709,41.4724836214346,41.5170011006332,41.3923521588771,41.4225350097737,88402.3550040087,0.0,1.0
2024-04-22,46.8025,46.8025,46.64,46.64,23080,41.6705864038684,41.6705864038684,41.5259045964729,41.5259045964729,25922.4021838992,0.0,1.0
2024-04-23,46.98,47.005,46.82,46.84,19621,41.8286234550235,41.8508821946228,41.6861675215879,41.7039745132674,22037.4113193365,0.0,1.0
2024-04-24,46.89,46.96,46.82,46.96,29265,41.748491992466,41.8108164633441,41.6861675215879,41.8108164633441,32869.1117812743,0.0,1.0
2024-04-25,46.78,46.78,46.53,46.72,38788,41.6505535382291,41.6505535382291,41.427966142236,41.5971325631907,43564.9105679845,0.0,1.0
2024-04-26,46.91,46.96,46.8701,46.88,11475,41.7662989841455,41.8108164633441,41.730774035745,41.7395884966263,12888.1960598026,0.0,1.0
2024-04-29,47.0411,47.0411,46.91,46.97,20626,41.8830238146042,41.8830238146042,41.7662989841455,41.8197199591838,23166.1814317637,0.0,1.0
2024-04-30,46.8,47.01,46.78,46.97,23433,41.6683605299085,41.8553339425427,41.6505535382291,41.8197199591838,26318.8756661746,0.0,1.0
2024-05-01,46.705,46.8,46.46,46.46,10241,41.8523067539572,41.9374361649758,41.6327624834354,41.6327624834354,11428.423953114,0.3016,1.0
2024-05-02,46.87,46.92,46.67,46.67,31027,42.0001630994106,42.0449680525783,41.8209432867398,41.8209432867398,34624.5200657425,0.0,1.0
2024-05-03,47.09,47.18,47.07,47.1,12648,42.1973048933486,42.2779538090504,42.1793829120815,42.2062658839821,14114.5109031331,0.0,1.0
2024-05-06,47.16,47.2296,47.16,47.16,15841,42.2600318277834,42.3224003225928,42.2600318277834,42.2600318277834,17677.7330183848,0.0,1.0
2024-05-07,47.15,47.2599,47.15,47.22,13230,42.2510708371498,42.3495521242124,42.2510708371498,42.3137977715846,14763.9926667023,0.0,1.0
2024-05-08,47.1,47.52,47.0971,47.0971,650197,42.2062658839821,42.5826274905909,42.2036671966984,42.2036671966984,725586.072555695,0.0,1.0
2024-05-09,47.1,47.15,47.06,47.07,22349,42.2062658839821,42.2510708371498,42.1704219214479,42.1793829120815,24940.3229106674,0.0,1.0
2024-05-10,47.0,47.11,47.0,47.1,9241,42.1166559776467,42.2152268746156,42.1166559776467,42.2062658839821,10312.4759057442,0.0,1.0
2024-05-13,47.05,47.11,47.03,47.11,5470,42.1614609308144,42.2152268746156,42.1435389495473,42.2152268746156,6104.23581911275,0.0,1.0
2024-05-14,47.09,47.12,47.05,47.0527,14415,42.1973048933486,42.2241878652492,42.1614609308144,42.1638803982854,16086.3911028355,0.0,1.0
2024-05-15,47.33,47.35,47.22,47.26,21711,42.4123686685536,42.4302906498206,42.3137977715846,42.3496417341188,24228.3480564455,0.0,1.0
2024-05-16,47.27,47.35,47.23,47.35,21926,42.3586027247523,42.4302906498206,42.3227587622181,42.4302906498206,24468.27688663,0.0,1.0
2024-05-17,47.23,47.27,47.2,47.2,25741,42.3227587622181,42.3586027247523,42.2958757903175,42.2958757903175,28725.6186873458,0.0,1.0
2024-05-20,47.26,47.29,47.24,47.26,26557,42.3496417341188,42.3765247060194,42.3317197528517,42.3496417341188,29636.2322939995,0.0,1.0
2024-05-21,47.31,47.34,47.27,47.27,16749,42.3944466872865,42.4213296591871,42.3586027247523,42.3586027247523,18691.0138453966,0.0,1.0
2024-05-22,47.19,47.28,47.13,47.28,25251,42.286914799684,42.3675637153859,42.2331488558827,42.3675637153859,28178.8041441345,0.0,1.0
2024-05-23,47.04,47.31,47.01,47.31,26885,42.1524999401808,42.3944466872865,42.1256169682802,42.3944466872865,30002.2632535368,0.0,1.0
2024-05-24,47.23,47.23,47.0412,47.085,37065,42.3227587622181,42.3227587622181,42.1535752590569,42.1928243980318,41362.6143757613,0.0,1.0
2024-05-28,47.04,47.22,47.03,47.16,21975,42.1524999401808,42.3137977715846,42.1435389495473,42.2600318277834,24522.9583409512,0.0,1.0
2024-05-29,46.94,46.99,46.89,46.99,26893,42.0628900338454,42.1076949870131,42.0180850806777,42.1076949870131,30011.1908379158,0.0,1.0
2024-05-30,47.069,47.09,46.96,47.06,17338,42.1784868130181,42.1973048933486,42.0808120151125,42.1704219214479,19348.3072452974,0.0,1.0
2024-05-31,47.2,47.24,47.12,47.12,74998,42.2958757903175,42.3317197528517,42.2241878652492,42.2241878652492,83693.8716566395,0.0,1.0
2024-06-03,47.06,47.06,46.98,47.0,22893,42.432799727198,42.432799727198,42.3606657710107,42.3786992600575,25389.4295668984,0.2928,1.0
2024-06-04,47.07,47.1,47.03,47.1,21273,42.4418164717215,42.4688667052917,42.4057494936278,42.4688667052917,23592.7722525064,0.0,1.0
2024-06-05,47.17,47.19,47.08,47.1315,32773,42.5319839169556,42.5500174060024,42.4508332162449,42.4972694505405,36346.8210892396,0.0,1.0
2024-06-06,47.13,47.1699,47.11,47.13,16662,42.495916938862,42.5318937495104,42.4778834498151,42.495916938862,18478.9531928389,0.0,1.0
2024-06-07,47.04,47.08,46.96,46.96,24581,42.4147662381512,42.4508332162449,42.3426322819639,42.3426322819639,27261.5021265858,0.0,1.0
2024-06-10,47.07,47.1,46.95,46.98,33233,42.4418164717215,42.4688667052917,42.3336155374405,42.3606657710107,36856.9830427088,0.0,1.0
2024-06-11,47.1222,47.1222,47.03,47.04,17837,42.4888838781337,42.4888838781337,42.4057494936278,42.4147662381512,19782.0842696355,0.0,1.0
2024-06-12,47.2982,47.42,47.2791,47.37,27651,42.6475785817458,42.757402530041,42.6303565997061,42.7123188074239,30666.2786421311,0.0,1.0
2024-06-13,47.2821,47.33,47.2103,47.33,13452,42.6330616230631,42.6762518293303,42.568321397385,42.6762518293303,14918.909995803,0.0,1.0
2024-06-14,47.11,47.16,47.06,47.13,32032,42.4778834498151,42.5229671724322,42.432799727198,42.495916938862,35525.016725064,0.0,1.0
2024-06-17,47.18,47.19,47.04,47.15,18374,42.541000661479,42.5500174060024,42.4147662381512,42.5139504279088,20377.6428979248,0.0,1.0
2024-06-18,47.39,47.4,47.21,47.21,16681,42.7303522964708,42.7393690409942,42.5680508950493,42.5680508950493,18500.0250996126,0.0,1.0
2024-06-20,47.25,47.35,47.2,47.28,19765,42.6041178731429,42.6942853183771,42.5590341505259,42.6311681067132,21920.328283307,0.0,1.0
2024-06-21,47.34,47.365,47.27,47.28,28249,42.6852685738537,42.7078104351622,42.6221513621898,42.6311681067132,31329.4891816412,0.0,1.0
2024-06-24,47.29,47.41,47.24,47.32,12544,42.6401848512366,42.7483857855176,42.5951011286195,42.6672350848069,13911.8946615635,0.0,1.0
2024-06-25,47.32,47.32,47.2,47.21,15716,42.6672350848069,42.6672350848069,42.5590341505259,42.5680508950493,17429.794045052,0.0,1.0
2024-06-26,47.2079,47.24,47.19,47.19,12293,42.5661573786994,42.5951011286195,42.5500174060024,42.5500174060024,13633.5236826052,0.0,1.0
2024-06-27,47.27,47.2994,47.21,47.21,16455,42.6221513621898,42.6486605910886,42.5680508950493,42.5680508950493,18249.3803137777,0.0,1.0
2024-06-28,47.17,47.35,47.12,47.33,15383,42.5319839169556,42.6942853183771,42.4869001943385,42.6762518293303,17060.4811526492,0.0,1.0
2024-07-01,46.88,46.98,46.82,46.98,15366,42.517106288492,42.6077997746022,42.4626901968258,42.6077997746022,16942.7823970931,0.2735,1.0
2024-07-02,46.99,47.04,46.91,46.97,38188,42.6168691232133,42.6622158662684,42.5443143343251,42.5987304259912,42106.6623831962,0.0,1.0
2024-07-03,47.17,47.17,47.02,47.06,8685,42.7801173982118,42.7801173982118,42.6440771690464,42.6803545634905,9576.21144857176,0.0,1.0
2024-07-05,47.33,47.33,47.1807,47.19,20836,42.9252269759882,42.9252269759882,42.7898216012255,42.7982560954338,22974.0865564124,0.0,1.0
2024-07-08,47.26,47.29,47.19,47.29,8390,42.861741535711,42.8889495815441,42.7982560954338,42.8889495815441,9250.94001767613,0.0,1.0
2024-07-09,47.26,47.265,47.182,47.262,15215,42.861741535711,42.8662762100165,42.791000616545,42.8635554054332,16776.2875290754,0.0,1.0
2024-07-10,47.335,47.3599,47.282,47.282,11917,42.9297616502937,42.9523443283351,42.8816941026552,42.8816941026552,13139.8631931641,0.0,1.0
2024-07-11,47.53,47.55,47.42,47.42,58060,43.1066139482087,43.1247526454308,43.0068511134874,43.0068511134874,64017.8280603428,0.0,1.0
2024-07-12,47.67,47.68,47.49,47.49,40523,43.2335848287631,43.2426541773741,43.0703365537646,43.0703365537646,44681.2684548617,0.0,1.0
2024-07-15,47.63,47.67,47.554,47.67,52715,43.197307434319,43.2335848287631,43.1283803848752,43.2335848287631,58124.3507785217,0.0,1.0
2024-07-16,47.9,47.9,47.6573,47.73,62202,43.4421798468167,43.4421798468167,43.2220667560271,43.2880009204292,68584.8594731216,0.0,1.0
2024-07-17,47.84,47.84,47.62,47.62,11442,43.3877637551505,43.3877637551505,43.1882380857079,43.1882380857079,12616.1210586711,0.0,1.0
2024-07-18,47.75,47.88,47.6482,47.88,30407,43.3061396176513,43.4240411495946,43.213813648791,43.4240411495946,33527.2149126911,0.0,1.0
2024-07-19,47.68,47.72,47.63,47.72,14002,43.2426541773741,43.2789315718182,43.197307434319,43.2789315718182,15438.8155098333,0.0,1.0
2024-07-22,47.82,47.83,47.7201,47.75,22546,43.3696250579285,43.3786944065395,43.2790222653043,43.3061396176513,24859.5582405871,0.0,1.0
2024-07-23,47.86,47.9,47.81,47.81,21602,43.4059024523726,43.4421798468167,43.3605557093174,43.3605557093174,23818.6896617211,0.0,1.0
2024-07-24,47.7,47.815,47.68,47.78,11306,43.2607928745962,43.3650903836229,43.2426541773741,43.3333476634844,12466.1654159531,0.0,1.0
2024-07-25,47.72,47.87,47.66,47.69,25946,43.2789315718182,43.4149718009836,43.224515480152,43.2517235259851,28608.4493085369,0.0,1.0
2024-07-26,47.82,47.83,47.74,47.83,13999,43.3696250579285,43.3786944065395,43.2970702690403,43.3786944065395,15435.5076647733,0.0,1.0
2024-07-29,47.76,47.89,47.69,47.89,9037,43.3152089662623,43.4331104982057,43.2517235259851,43.4331104982057,9964.33193560658,0.0,1.0
2024-07-30,47.84,47.84,47.73,47.775,47673,43.3877637551505,43.3877637551505,43.2880009204292,43.3288129891789,52564.9658477562,0.0,1.0
2024-07-31,47.99,47.99,47.8649,47.9493,11783,43.5238039843159,43.5238039843159,43.410346433192,43.486891735469,12992.112780486,0.0,1.0
2024-08-01,47.59,47.7,47.52,47.7,24131,43.4404566705806,43.5408653747992,43.3765602224415,43.5408653747992,26436.054729087,0.3081,1.0
2024-08-02,47.411,47.55,47.4,47.52,23554,43.2770643246248,43.4039444145011,43.267023454203,43.3765602224415,25803.9382159428,0.0,1.0
2024-08-05,47.17,47.25,46.84,47.02,25168,43.0570779817459,43.1301024939049,42.75585186909,42.9201570214478,27572.1116166616,0.0,1.0
2024-08-06,47.32,47.48,47.13,47.3,71584,43.193998942044,43.340047966362,43.0205657256664,43.1757428140042,78421.8864417953,0.0,1.0
2024-08-07,47.36,47.82,47.27,47.44,36133,43.2305111981235,43.6504021430377,43.1483586219446,43.3035357102825,39584.516411508,0.0,1.0
2024-08-08,47.51,47.9,47.45,47.45,10852,43.3674321584216,43.7234266551967,43.3126637743024,43.3126637743024,11888.610746345,0.0,1.0
2024-08-09,47.58,47.68,47.47,47.68,31844,43.4313286065607,43.5226092467595,43.3309199023421,43.5226092467595,34885.8201812211,0.0,1.0
2024-08-12,47.55,47.61,47.52,47.61,23059,43.4039444145011,43.4587127986203,43.3765602224415,43.4587127986203,25261.6545521535,0.0,1.0
2024-08-13,47.805,47.82,47.59,47.59,23809,43.6367100470079,43.6504021430377,43.4404566705806,43.4404566705806,26083.2964669857,0.0,1.0
2024-08-14,47.8,47.87,47.75,47.82,86192,43.6321460149979,43.6960424631371,43.5865056948986,43.6504021430377,94425.2798976199,0.0,1.0
2024-08-15,47.9,47.9,47.81,47.8506,49787,43.7234266551967,43.7234266551967,43.6412740790178,43.6783340189385,54542.781351666,0.0,1.0
2024-08-16,48.07,48.08,47.83,47.83,12011,43.8786037435345,43.8877318075544,43.6595302070576,43.6595302070576,13158.321385399,0.0,1.0
2024-08-19,48.11,48.37,47.97,48.02,23528,43.915115999614,44.1524456641308,43.7873231033358,43.8329634234352,25775.4546295619,0.0,1.0
2024-08-20,48.12,48.29,48.0095,48.23,20534,43.9242440636339,44.0794211519718,43.8233789562143,44.0246527678525,22495.4601055519,0.0,1.0
2024-08-21,48.26,48.27,48.1305,48.2027,8465,44.0520369599121,44.061165023932,43.9338285308548,43.9997331530783,9273.5984120725,0.0,1.0
2024-08-22,48.18,48.22,48.12,48.22,11469,43.9790124477532,44.0155247038327,43.9242440636339,44.0155247038327,12564.5481616136,0.0,1.0
2024-08-23,48.41,48.4499,48.22,48.22,23941,44.1889579202103,44.2253788956496,44.0155247038327,44.0155247038327,26227.9054439961,0.0,1.0
2024-08-26,48.33,48.43,48.29,48.43,38124,44.1159334080513,44.20721404825,44.0794211519718,44.20721404825,41765.7018147491,0.0,1.0
2024-08-27,48.35,48.43,48.33,48.3999,12592,44.134189536091,44.20721404825,44.1159334080513,44.1797385755502,13794.8199887557,0.0,1.0
2024-08-28,48.39,48.4001,48.3158,48.34,10651,44.1707017921705,44.1799211368306,44.1029715571431,44.1250614720711,11668.41071317,0.0,1.0
2024-08-29,48.42,48.5004,48.38,48.42,33921,44.1980859842301,44.2714756189499,44.1615737281506,44.1980859842301,37161.2205240297,0.0,1.0
2024-08-30,48.44,48.51,48.36,48.5,54551,44.2163421122699,44.280238560409,44.1433176001109,44.2711104963891,59761.85079468,0.0,1.0
2024-09-03,47.93,48.05,47.915,48.03,9131,44.0398966347657,44.1501571729708,44.0261140674901,44.1317804166033,9937.55352401336,0.3167,1.0
2024-09-04,48.1129,48.122,47.96,48.03,13043,44.2079520717467,44.2163134958939,44.067461769317,44.1317804166033,14195.1057511451,0.0,1.0
2024-09-05,48.24,48.265,48.1117,48.2,21552,44.3247363584623,44.3477073039217,44.2068494663646,44.2879828457273,23455.7171776953,0.0,1.0
2024-09-06,48.16,48.34,48.115,48.23,18971,44.2512293329922,44.4166201402999,44.2098816311653,44.3155479802785,20646.733972627,0.0,1.0
2024-09-09,48.31,48.3284,48.195,48.195,8962,44.3890550057486,44.4059616216067,44.2833886566354,44.2833886566354,9753.62552647112,0.0,1.0
2024-09-10,48.22,48.33,48.12,48.26,18408,44.3063596020948,44.4074317621161,44.2144758202572,44.3431131148298,20034.0034246017,0.0,1.0
2024-09-11,48.2757,48.2799,48.0712,48.22,67560,44.3575388685783,44.3613979874155,44.1696365347204,44.3063596020948,73527.6657630427,0.0,1.0
2024-09-12,48.36,48.365,48.25,48.275,10317,44.4349968966674,44.4395910857593,44.3339247366461,44.3568956821055,11228.3145008483,0.0,1.0
2024-09-13,48.46,48.67,48.36,48.36,81650,44.526880678505,44.719836620364,44.4349968966674,44.4349968966674,88862.2544338727,0.0,1.0
2024-09-16,48.56,48.58,48.4287,48.48,19551,44.6187644603426,44.6371412167102,44.4981210547899,44.5452574348726,21277.9661535413,0.0,1.0
2024-09-17,48.61,48.6384,48.54,48.6,21487,44.6647063512615,44.6908013453033,44.6003877039751,44.6555179730777,23384.975640179,0.0,1.0
2024-09-18,48.59,48.86,48.57,48.618,17981,44.6463295948939,44.8944158058555,44.6279528385264,44.6720570538085,19569.2859396873,0.0,1.0
2024-09-19,48.73,48.93,48.72,48.93,12930,44.7749668894666,44.9587344531418,44.7657785112828,44.9587344531418,14072.1243090015,0.0,1.0
2024-09-20,48.85,48.85,48.7,48.76,13768,44.8852274276717,44.8852274276717,44.7474017549153,44.8025320240179,14984.1459772879,0.0,1.0
2024-09-23,48.8,48.88,48.75,48.88,25048,44.8392855367529,44.912792562223,44.7933436458341,44.912792562223,27260.5235647231,0.0,1.0
2024-09-24,48.78,48.84,48.7101,48.78,23543,44.8209087803854,44.876039049488,44.7566820168809,44.8209087803854,25622.5848883853,0.0,1.0
2024-09-25,48.73,48.99,48.7,48.71,240387,44.7749668894666,45.0138647222444,44.7474017549153,44.7565901330991,261620.707367977,0.0,1.0
2024-09-26,48.78,48.84,48.72,48.815,9558,44.8209087803854,44.876039049488,44.7657785112828,44.8530681040285,10402.2710089278,0.0,1.0
2024-09-27,48.92,48.93,48.81,48.83,20300,44.949546074958,44.9587344531418,44.8484739149367,44.8668506713042,22093.1263319977,0.0,1.0
2024-09-30,48.85,48.8848,48.76,48.88,14710,44.8852274276717,44.9172029837512,44.8025320240179,44.912792562223,16009.3541056003,0.0,1.0
2024-10-01,48.545,48.92,48.54,48.92,22977,44.8667587875224,45.2133451413244,44.8621376361383,45.2133451413244,24860.6874029466,0.2849,1.0
2024-10-02,48.545,48.56,48.44,48.55,13321,44.8667587875224,44.8806222416744,44.7697146084578,44.8713799389064,14413.0746787941,0.0,1.0
2024-10-03,48.46,48.52,48.4,48.45,16171,44.7881992139939,44.8436530306022,44.7327453973855,44.7789569112258,17496.721764941,0.0,1.0
2024-10-04,48.43,48.5,48.35,48.5,14840,44.7604723056897,44.8251684250661,44.6865338835453,44.8251684250661,16056.6044766387,0.0,1.0
2024-10-07,48.18,48.38,48.14,48.2903,16847,44.5294147364883,44.7142607918494,44.4924455254161,44.63135733602,18228.1412141464,0.0,1.0
2024-10-08,48.3,48.33,48.25,48.25,10787,44.640322369705,44.6680492780092,44.5941108558647,44.5941108558647,11671.3337257077,0.0,1.0
2024-10-09,48.255,48.32,48.23,48.26,32820,44.5987320072488,44.6588069752411,44.5756262503286,44.6033531586328,35510.6306552077,0.0,1.0
2024-10-10,48.27,48.27,48.1475,48.18,14567,44.6125954614008,44.6125954614008,44.4993772524922,44.5294147364883,15761.2235452288,0.0,1.0
2024-10-11,48.38,48.42,48.33,48.34,9399,44.7142607918494,44.7512300029217,44.6680492780092,44.6772915807772,10169.5434956824,0.0,1.0
2024-10-14,48.4074,48.43,46.92,48.28,76226,44.7395847014339,44.7604723056897,43.3648845877134,44.6218377641689,82475.1167679422,0.0,1.0
2024-10-15,48.36,48.43,48.32,48.37,14415,44.6957761863133,44.7604723056897,44.6588069752411,44.7050184890814,15596.762367301,0.0,1.0
2024-10-16,48.43,48.51,48.115,48.46,34329,44.7604723056897,44.8344107278342,44.469339768496,44.7881992139939,37143.340638715,0.0,1.0
2024-10-17,48.42,48.56,48.32,48.45,17295,44.7512300029217,44.8806222416744,44.6588069752411,44.7789569112258,18712.86889646,0.0,1.0
2024-10-18,48.5,48.54,48.31,48.31,14187,44.8251684250661,44.8621376361383,44.6495646724731,44.6495646724731,15350.0706004092,0.0,1.0
2024-10-21,48.34,48.5,48.27,48.37,261137,44.6772915807772,44.8251684250661,44.6125954614008,44.7050184890814,282545.385661456,0.0,1.0
2024-10-22,48.34,48.34,48.23,48.26,15870,44.6772915807772,44.6772915807772,44.5756262503286,44.6033531586328,17171.0453533865,0.0,1.0
2024-10-23,48.18,48.24,48.0807,48.24,19145,44.5294147364883,44.5848685530967,44.4376386700016,44.5848685530967,20714.5345488712,0.0,1.0
2024-10-24,48.27,48.34,48.24,48.34,13485,44.6125954614008,44.6772915807772,44.5848685530967,44.6772915807772,14590.5196339268,0.0,1.0
2024-10-25,48.26,48.39,48.2,48.38,16601,44.6033531586328,44.7235030946175,44.5478993420245,44.7142607918494,17961.9737814474,0.0,1.0
2024-10-28,48.3467,48.38,48.205,48.24,15837,44.6834839236318,44.7142607918494,44.5525204934085,44.5848685530967,17135.3399660733,0.0,1.0
2024-10-29,48.355,48.3739,48.2177,48.27,21010,44.6911550349293,44.7086229871609,44.5642582179239,44.6125954614008,22732.4299227883,0.0,1.0
2024-10-30,48.2664,48.4,48.19,48.19,9907,44.6092682324043,44.7327453973855,44.5386570392564,44.5386570392564,10719.1900640202,0.0,1.0
2024-10-31,48.1553,48.2465,48.06,48.06,13814,44.5065862486512,44.5908760498959,44.4185071032717,44.4185071032717,14946.4915256258,0.0,1.0
2024-11-01,47.8706,48.0742,47.87,48.0742,8160,44.515920974447,44.7052530803825,44.5153630212861,44.7052530803825,8774.93012498216,0.2948,1.0
2024-11-04,47.9,48.01,47.84,47.84,25814,44.5432606793316,44.6455520921651,44.4874653632406,44.4874653632406,27759.3193929276,0.0,1.0
2024-11-05,48.0836,48.0897,47.95,48.02,12668,44.7139943465701,44.7196668703727,44.5897567760741,44.6548513115136,13622.6488754012,0.0,1.0
2024-11-06,48.18,48.28,48.031,48.28,23923,44.8036388210897,44.8966310145747,44.665080452797,44.8966310145747,25725.8153651897,0.0,1.0
2024-11-07,48.38,48.4114,48.14,48.14,20002,44.9896232080598,45.0188227568141,44.7664419436957,44.7664419436957,21509.3323970457,0.0,1.0
2024-11-08,48.4899,48.5199,48.35,48.35,25750,45.0918216286998,45.1197192867453,44.9617255500142,44.9617255500142,27690.4964115552,0.0,1.0
2024-11-11,48.44,48.48,48.3601,48.4679,19879,45.0454185241508,45.0826154015448,44.9711177615562,45.0713633461331,21377.0632297206,0.0,1.0
2024-11-12,48.235,48.3589,48.19,48.25,13732,44.8547845275065,44.9700018552344,44.8129380404382,44.8687333565292,14766.8309407175,0.0,1.0
2024-11-13,48.3052,48.43,48.24,48.43,19384,44.9200650473329,45.0361193048023,44.8594341371807,45.0361193048023,20844.7604831684,0.0,1.0
2024-11-14,48.2,48.39,48.14,48.39,32552,44.8222372597867,44.9989224274083,44.7664419436957,44.9989224274083,35005.0889005416,0.0,1.0
2024-11-15,48.203,48.203,47.87,48.12,17160,44.8250270255912,44.8250270255912,44.5153630212861,44.7478435049987,18453.1618804772,0.0,1.0
2024-11-18,48.2402,48.34,48.13,48.34,28168,44.8596201215677,44.9524263306657,44.7571427243472,44.9524263306657,30290.7146765315,0.0,1.0
2024-11-19,48.336,48.3599,48.16,48.22,29909,44.9487066429263,44.9709317771693,44.7850403823927,44.8408356984837,32162.9148416779,0.0,1.0
2024-11-20,48.29,48.3399,48.24,48.3,9829,44.9059302339232,44.9523333384723,44.8594341371807,44.9152294532717,10569.7044360845,0.0,1.0
2024-11-21,48.3187,48.42,48.29,48.395,18112,44.9326189934534,45.0268200854538,44.9059302339232,45.0035720370825,19476.9037283918,0.0,1.0
2024-11-22,48.3046,48.38,48.3,48.34,16395,44.919507094172,44.9896232080598,44.9152294532717,44.9524263306657,17630.5121812601,0.0,1.0
2024-11-25,48.49,48.5,48.4227,48.455,16373,45.0919146208933,45.1012138402418,45.0293308746779,45.0593673531735,17606.8542814133,0.0,1.0
2024-11-26,48.44,48.92,48.3557,48.3557,24061,45.0454185241508,45.4917810528789,44.9670261050429,44.9670261050429,25874.214918774,0.0,1.0
2024-11-27,48.53,48.58,48.46,48.48,10410,45.1291114982873,45.1756075950298,45.0640169628478,45.0826154015448,11194.4880638559,0.0,1.0
2024-11-29,48.665,48.895,48.6,48.6,8047,45.2546509594921,45.4685330045077,45.1942060337268,45.1942060337268,8653.4145484965,0.0,1.0
2024-12-02,48.38,48.42,48.15,48.15,39123,45.2353085832472,45.2727085903437,45.0202585424422,45.0202585424422,41842.7728091366,0.2642,1.0
2024-12-03,48.41,48.46,48.3255,48.3807,23026,45.2633585885696,45.3101085974403,45.1843510735782,45.2359630833714,24626.733295074,0.0,1.0
2024-12-04,48.4514,48.4795,48.38,48.38,9521,45.3020675959145,45.3283411008998,45.2353085832472,45.2353085832472,10182.8857683662,0.0,1.0
2024-12-05,48.45,48.5,48.3997,48.5,13219,45.3007585956661,45.3475086045368,45.2537280867423,45.3475086045368,14137.9652318068,0.0,1.0
2024-12-06,48.58,48.6,48.37,48.37,28460,45.4223086187298,45.4410086222781,45.2259585814731,45.2259585814731,30438.4968981936,0.0,1.0
2024-12-09,48.489,48.53,48.43,48.53,15420,45.3372236025852,45.3755586098592,45.2820585921179,45.3755586098592,16491.9754803284,0.0,1.0
2024-12-10,48.5,48.6,48.42,48.6,31437,45.3475086045368,45.4410086222781,45.2727085903437,45.4410086222781,33622.4535132998,0.0,1.0
2024-12-11,48.5,48.5849,48.4949,48.5465,15842,45.3475086045368,45.4268901195992,45.342740103632,45.3909861127865,16943.3122930844,0.0,1.0
2024-12-12,48.37,48.51,48.37,48.4,17541,45.2259585814731,45.3568586063109,45.2259585814731,45.2540085867955,18760.4242477587,0.0,1.0
2024-12-13,48.25,48.42,48.25,48.415,23154,45.1137585601835,45.2727085903437,45.1137585601835,45.2680335894567,24763.6316648199,0.0,1.0
2024-12-16,48.33,48.37,48.3005,48.3482,10338,45.1885585743766,45.2259585814731,45.1609760691429,45.2055755776055,11056.68239401,0.0,1.0
2024-12-17,48.27,48.31,48.23,48.23,21408,45.1324585637318,45.1698585708283,45.0950585566353,45.0950585566353,22896.2523400045,0.0,1.0
2024-12-18,47.8,48.31,47.7601,48.16,21611,44.6930084803476,45.1698585708283,44.6557019732688,45.0296085442163,23113.3645982734,0.0,1.0
2024-12-19,47.73,47.99,47.58,47.81,27293,44.6275584679287,44.8706585140561,44.4873084413167,44.7023584821217,29190.3687927757,0.0,1.0
2024-12-20,47.98,48.06,47.8,47.8,19929,44.861308512282,44.936108526475,44.6930084803476,44.6930084803476,21314.434458331,0.0,1.0
2024-12-23,47.8343,48.59,47.7975,47.8996,25856,44.7250789864329,45.431658620504,44.6906709799041,44.786134498018,27653.4706886751,0.0,1.0
2024-12-24,48.0,48.0,47.75,47.75,10841,44.8800085158302,44.8800085158302,44.6462584714769,44.6462584714769,11594.6502063709,0.0,1.0
2024-12-26,48.1092,48.1092,47.88,47.88,19156,44.9821105352037,44.9821105352037,44.7678084945407,44.7678084945407,20487.6966472873,0.0,1.0
2024-12-27,47.661,47.77,47.645,47.7016,17616,44.8758945150496,44.9785250201196,44.8608294867825,44.9141220242775,18709.2911477995,0.3346,1.0
2024-12-30,47.6991,47.73,47.47,47.47,10677,44.9117681136108,44.9408624494517,44.6960557401105,44.6960557401105,11339.6401898873,0.0,1.0
2024-12-31,47.69,47.93,47.63,47.93,18729,44.9031998787838,45.1291753027911,44.846706022782,45.1291753027911,19891.3665932752,0.0,1.0
2025-01-02,47.7796,47.844,47.7201,47.81,16130,44.9875640370799,45.0482007758552,44.9315409632114,45.0161875907875,17131.0664290421,0.0,1.0
2025-01-03,47.9144,47.94,47.8765,47.91,17440,45.1144869002307,45.1385909454581,45.0788016145228,45.1103440174572,18522.3681663046,0.0,1.0
2025-01-06,47.94,47.99,47.8502,47.99,20203,45.1385909454581,45.185669158793,45.0540384743087,45.185669158793,21456.8465632943,0.0,1.0
2025-01-07,47.795,48.02,47.79,47.9535,20479,45.002064126787,45.2139160867939,44.9973563054536,45.1513020630585,21749.9757842748,0.0,1.0
2025-01-08,47.876,47.9,47.7801,47.8299,7402,45.0783308323895,45.1009283747902,44.9880348192132,45.0349247196948,7861.3858467309,0.0,1.0
2025-01-10,47.65,47.7799,47.621,47.67,27222,44.865537308116,44.9878465063599,44.8382319443817,44.8843685934499,28911.462512795,0.0,1.0
2025-01-13,47.65,47.65,47.51,47.6,25863,44.865537308116,44.865537308116,44.7337183107784,44.8184590947811,27468.1197181844,0.0,1.0
2025-01-14,47.64,47.7199,47.6106,47.62,35023,44.856121665449,44.9313526503581,44.8284396760081,44.837290380115,37196.6112550738,0.0,1.0
2025-01-15,47.9749,48.0,47.87,47.89,25342,45.1714515383658,45.1950848014599,45.0726814467893,45.0915127321233,26914.785210464,0.0,1.0
2025-01-16,48.0401,48.1,47.91,47.91,15675,45.2328415285545,45.2892412281296,45.1103440174572,45.1103440174572,16647.8280393822,0.0,1.0
2025-01-17,48.17,48.21,48.145,48.19,22105,45.3551507267984,45.3928132974663,45.331611620131,45.3739820121324,23476.8892383122,0.0,1.0
2025-01-21,48.1945,48.2345,48.13,48.13,29186,45.3782190513325,45.4158816220004,45.3174881561306,45.3174881561306,30997.353056294,0.0,1.0
2025-01-22,48.23,48.27,48.17,48.21,32996,45.4116445828003,45.4493071534681,45.3551507267984,45.3928132974663,35043.8107806988,0.0,1.0
2025-01-23,48.2599,48.28,48.15,48.15,23601,45.4397973543745,45.4587227961351,45.3363194414645,45.3363194414645,25065.7345810181,0.0,1.0
2025-01-24,48.34,48.4,48.29,48.29,17457,45.5152166521369,45.5717105081388,45.4681384388021,45.4681384388021,18540.4232270172,0.0,1.0
2025-01-27,48.38,48.38,48.22,48.22,35197,45.5528792228048,45.5528792228048,45.4022289401333,45.4022289401333,37381.4101117789,0.0,1.0
2025-01-28,48.43,48.46,48.3301,48.385,26169,45.5999574361397,45.6282043641406,45.5058951658966,45.5575870441383,27793.1108110107,0.0,1.0
2025-01-29,48.33,48.4084,48.2812,48.31,18849,45.50580100947,45.579619647979,45.4598526732552,45.486969724136,20018.814080658,0.0,1.0
2025-01-30,48.38,48.45,48.37,48.4416,23836,45.5528792228048,45.6187887214736,45.5434635801379,45.6108795816334,25315.3192438095,0.0,1.0
2025-01-31,48.32,48.48,48.28,48.29,29941,45.496385366803,45.6470356494745,45.4587227961351,45.4681384388021,31799.210164411,0.0,1.0
2025-02-03,47.98,48.0099,47.81,47.81,17944,45.453920818375,45.4822466256378,45.2928710780848,45.2928710780848,18941.2289302875,0.2949,1.0
2025-02-04,48.06,48.1,47.9894,47.99,22137,45.5297089314527,45.5676029879916,45.4628259216616,45.4633943325097,23367.2528326891,0.0,1.0
2025-02-05,48.2536,48.27,48.1495,48.15,37323,45.7131161651008,45.7286527282818,45.6144968829584,45.6149705586652,39397.207276255,0.0,1.0
2025-02-06,48.16,48.35,48.12,48.35,17399,45.6244440727999,45.8044408413595,45.586550016261,45.8044408413595,18365.9408246808,0.0,1.0
2025-02-07,48.02,48.1682,48.02,48.16,33826,45.4918148749138,45.6322123543903,45.4918148749138,45.6244440727999,35705.8632298208,0.0,1.0
2025-02-10,48.12,48.25,48.09,48.25,26923,45.586550016261,45.7097057000123,45.5581294738569,45.7097057000123,28419.2324169711,0.0,1.0
2025-02-11,48.11,48.12,48.041,48.12,24409,45.5770765021263,45.586550016261,45.5117092545967,45.586550016261,25765.5181096404,0.0,1.0
2025-02-12,48.02,48.06,47.91,47.92,12385,45.4918148749138,45.5297089314527,45.3876062194319,45.3970797335667,13073.2902530991,0.0,1.0
2025-02-13,48.16,48.219,48.04,48.04,25848,45.6244440727999,45.6803378061947,45.5107619031833,45.5107619031833,27284.4898233432,0.0,1.0
2025-02-14,48.2697,48.345,48.22,48.22,16031,45.7283685228577,45.7997040842922,45.6812851576082,45.6812851576082,16921.9149008827,0.0,1.0
2025-02-18,48.22,48.24,48.1664,48.2,30449,45.6812851576082,45.7002321858776,45.6305071218461,45.6623381293387,32141.1881240706,0.0,1.0
2025-02-19,48.26,48.27,48.1601,48.2504,38322,45.7191792141471,45.7286527282818,45.6245388079412,45.7100846405777,40451.7262074496,0.0,1.0
2025-02-20,48.34,48.39,48.23,48.39,22991,45.7949673272248,45.8423348978984,45.6907586717429,45.8423348978984,24268.7134605573,0.0,1.0
2025-02-21,48.23,48.3634,48.22,48.23,15408,45.6907586717429,45.8171353503,45.6812851576082,45.6907586717429,16264.2919838313,0.0,1.0
2025-02-24,48.289,48.31,48.2105,48.25,26731,45.7466524051377,45.7665467848206,45.6722853191802,45.7097057000123,28216.5621118767,0.0,1.0
2025-02-25,48.3972,48.4,48.29,48.29,36891,45.8491558280754,45.8518084120331,45.7475997565512,45.7475997565512,38941.1990897924,0.0,1.0
2025-02-26,48.42,48.49,48.4,48.45,18951,45.8707554403025,45.9370700392456,45.8518084120331,45.8991759827067,20004.1924575278,0.0,1.0
2025-02-27,48.31,48.49,48.31,48.49,169336,45.7665467848206,45.9370700392456,45.7665467848206,45.9370700392456,178746.764497278,0.0,1.0
2025-02-28,48.44,48.47,48.2,48.2,19261,45.889702468572,45.9181230109761,45.6623381293387,45.6623381293387,20331.4205542949,0.0,1.0
2025-03-03,48.09,48.36,48.028,48.36,40594,45.8096512741336,46.0668483180932,45.7505912121873,46.0668483180932,42614.7199488133,0.2655,1.0
2025-03-04,48.08,48.24,47.93,47.95,39699,45.8001254576907,45.9525385207778,45.6572382110465,45.6762898439324,41675.1679373291,0.0,1.0
2025-03-05,48.1,48.18,47.99,47.99,28861,45.8191770905766,45.8953836221201,45.7143931097041,45.7143931097041,30297.6654787086,0.0,1.0
2025-03-06,47.91,48.25,47.91,48.25,18519,45.6381865781606,45.9620643372208,45.6381865781606,45.9620643372208,19440.8532968437,0.0,1.0
2025-03-07,48.01,48.11,47.95,48.05,42820,45.73344474259,45.8287029070195,45.6762898439324,45.7715480083618,44951.5275215102,0.0,1.0
2025-03-10,47.845,47.99,47.84,47.99,23427,45.5762687712814,45.7143931097041,45.5715058630599,45.7143931097041,24593.1675676417,0.0,1.0
2025-03-11,47.64,48.005,47.64,47.865,28155,45.380989534201,45.7286818343686,45.380989534201,45.5953204041673,29556.5216573591,0.0,1.0
2025-03-12,47.7,47.81,47.64,47.74,26109,45.4381444328587,45.5429284137311,45.380989534201,45.4762476986305,27408.6742657428,0.0,1.0
2025-03-13,47.4096,47.7,47.37,47.53,136358,45.1615147233555,45.4381444328587,45.1237924902414,45.2762055533286,143145.735398834,0.0,1.0
2025-03-14,47.615,47.7038,47.54,47.615,16494,45.3571749930936,45.441764243107,45.2857313697715,45.3571749930936,17315.0512596868,0.0,1.0
2025-03-17,47.71,47.7299,47.385,47.57,23898,45.4476702493016,45.4666266240231,45.1380812149058,45.3143088191004,25087.6133748027,0.0,1.0
2025-03-18,47.6586,47.72,47.645,47.71,30449,45.3987075527849,45.4571960657446,45.3857524424225,45.4476702493016,31964.7141873532,0.0,1.0
2025-03-19,47.97,48.03,47.7001,47.72,8433,45.6953414768182,45.7524963754759,45.4382396910231,45.4571960657446,8852.78448362671,0.0,1.0
2025-03-20,47.8661,47.9999,47.82,47.97,23608,45.596368243976,45.7238236679827,45.552454230174,45.6953414768182,24783.1775275061,0.0,1.0
2025-03-21,47.83,47.8899,47.63,47.63,33793,45.561980046617,45.6190396871102,45.371463717758,45.371463717758,35475.1744403174,0.0,1.0
2025-03-24,47.94,47.98,47.79,47.91,24704,45.6667640274894,45.7048672932612,45.5238767808452,45.6381865781606,25933.7350745303,0.0,1.0
2025-03-25,47.95,47.9799,47.9013,47.94,14453,45.6762898439324,45.7047720350968,45.6298991178552,45.6667640274894,15172.4527619894,0.0,1.0
2025-03-26,47.75,47.95,47.7,47.93,18944,45.4857735150734,45.6762898439324,45.4381444328587,45.6572382110465,19887.0092799507,0.0,1.0
2025-03-27,47.66,47.82,47.66,47.72,13855,45.4000411670869,45.552454230174,45.4000411670869,45.4571960657446,14544.6850492883,0.0,1.0
2025-03-28,47.61,47.6685,47.52,47.6685,26300,45.3524120848721,45.4081381110634,45.2666797368856,45.4081381110634,27609.1820134451,0.0,1.0
2025-03-31,47.6298,47.65,47.45,47.45,27115,45.3712732014292,45.3905153506439,45.199999021785,45.199999021785,28464.7517222267,0.0,1.0
2025-04-01,47.47,47.52,47.23,47.23,49420,45.4643404280768,45.5122278732296,45.2344806913433,45.2344806913433,51600.1635108124,0.2575,1.0
2025-04-02,47.58,47.58,47.48,47.51,19270,45.569692807413,45.569692807413,45.4739179171073,45.502650384199,20120.0961322006,0.0,1.0
2025-04-03,47.05,47.29,46.9366,47.29,18567,45.0620858887932,45.2919456255267,44.9534771631866,45.2919456255267,19386.0832842018,0.0,1.0
2025-04-04,45.86,46.605,45.255,46.45,3069655,43.9223646941563,44.6358876269332,43.3429266078073,44.4874365469595,3205072.84341932,0.0,1.0
2025-04-07,45.72,46.665,45.27,45.48,779362,43.7882798477285,44.6933525611166,43.3572928413532,43.558420110995,813743.557954547,0.0,1.0
2025-04-08,45.58,46.4,45.36,46.4,38577,43.6541950013006,44.4395491018067,43.4434902426282,44.4395491018067,40278.8245195591,0.0,1.0
2025-04-09,46.68,46.8,42.33,45.65,145305,44.7077187946624,44.8226486630291,40.541511066368,43.7212374245145,151715.130694832,0.0,1.0
2025-04-10,45.98,47.0,45.76,46.32,33117,44.0372945625231,45.0141984436404,43.8265898038507,44.3629291895622,34577.9565962682,0.0,1.0
2025-04-11,46.18,46.6,45.75,45.89,21129,44.2288443431343,44.6310988824179,43.8170123148201,43.951097161248,22061.1059251306,0.0,1.0
2025-04-14,46.41,46.6,46.34,46.43,21465,44.4491265908372,44.6310988824179,44.3820841676233,44.4682815688983,22411.9285665639,0.0,1.0
2025-04-15,46.55,46.5902,46.4402,46.48,33375,44.5832114372651,44.621712943168,44.4780506077095,44.5161690140512,34847.3382673687,0.0,1.0
2025-04-16,46.55,46.65,46.41,46.56,44218,44.5832114372651,44.6789863275707,44.4491265908372,44.5927889262957,46168.6772586221,0.0,1.0
2025-04-17,46.85,46.85,46.66,46.7,23679,44.8705361081819,44.8705361081819,44.6885638166013,44.7268737727235,24723.5991860083,0.0,1.0
2025-04-21,46.52,46.95,46.39,46.95,17853,44.5544789701734,44.9663109984876,44.4299716127761,44.9663109984876,18640.5851711561,0.0,1.0
2025-04-22,46.73,48.6,46.59,46.59,53474,44.7556062398152,46.5465966885303,44.6215213933873,44.6215213933873,55833.0057381057,0.0,1.0
2025-04-23,46.97,47.42,46.94,47.1816,13536,44.9854659765487,45.416452982924,44.956733509457,45.1881256444354,14133.1406977409,0.0,1.0
2025-04-24,47.42,47.42,47.0892,47.13,20600,45.416452982924,45.416452982924,45.099629645793,45.1387058010377,21508.769087874,0.0,1.0
2025-04-25,47.5197,47.55,47.38,47.47,13482,45.5119405485587,45.5409603403213,45.3781430268017,45.4643404280768,14076.7584875106,0.0,1.0
2025-04-28,47.48,47.5626,47.36,47.4949,42631,45.4739179171073,45.5530279764998,45.3589880487406,45.4881883757629,44511.6667468524,0.0,1.0
2025-04-29,47.6,47.63,47.41,47.41,87037,45.5888477854741,45.6175802525658,45.4068754938934,45.4068754938934,90876.6376262763,0.0,1.0
2025-04-30,47.14,47.37,47.14,47.32,204330,45.1482832900682,45.3685655377712,45.1482832900682,45.3206780926184,213344.018821617,0.0,1.0
2025-05-01,47.0,47.21,46.82,46.93,698415,45.3997881520108,45.6026382692857,45.225916622918,45.3321714462525,723032.118345824,0.4026,1.0
2025-05-02,47.14,47.16,46.99,46.99,73146,45.5350215635274,45.5543406223155,45.3901286226167,45.3901286226167,75724.1859475006,0.0,1.0
2025-05-05,47.17,47.2,47.02,47.09,87916,45.5640001517095,45.5929787398917,45.4191072107989,45.4867239165572,91014.7859317047,0.0,1.0
2025-05-06,47.07,47.38,46.9911,47.38,84040,45.4674048577691,45.7668502689845,45.3911911708501,45.7668502689845,87002.1680888627,0.0,1.0
2025-05-07,47.08,47.16,47.0,47.0,31115,45.4770643871631,45.5543406223155,45.3997881520108,45.3997881520108,32211.7141847331,0.0,1.0
2025-05-08,47.11,47.25,47.07,47.16,47428,45.5060429753453,45.6412763868619,45.4674048577691,45.5543406223155,49099.7004773748,0.0,1.0
2025-05-09,47.13,47.2,47.1,47.17,24230,45.5253620341334,45.5929787398917,45.4963834459512,45.5640001517095,25084.0377533691,0.0,1.0
2025-05-12,47.61,47.62,47.45,47.49,36746,45.9890194450475,45.9986789744416,45.8344669747428,45.873105092319,38041.1907257657,0.0,1.0
2025-05-13,47.66,47.77,47.6501,47.68,17636,46.0373170920177,46.1435719153522,46.0277541579176,46.0566361508058,18257.6182343549,0.0,1.0
2025-05-14,47.5,47.61,47.5,47.6,59001,45.882764621713,45.9890194450475,45.882764621713,45.9793599156535,61080.6154142193,0.0,1.0
2025-05-15,47.62,47.63,47.45,47.45,15017,45.9986789744416,46.0083385038356,45.8344669747428,45.8344669747428,15546.3060232086,0.0,1.0
2025-05-16,47.73,47.735,47.625,47.66,24949,46.1049337977761,46.1097635624731,46.0035087391386,46.0373170920177,25828.3804337105,0.0,1.0
2025-05-19,47.69,47.75,47.42,47.75,2821575,46.0662956801999,46.1242528565641,45.8054883865607,46.1242528565641,2921027.3967793,0.0,1.0
2025-05-20,47.64,47.69,47.6,47.6,35294,46.0179980332297,46.0662956801999,45.9793599156535,45.9793599156535,36538.0119053822,0.0,1.0
2025-05-21,47.31,47.6,47.31,47.6,14295,45.6992335632262,45.9793599156535,45.6992335632262,45.9793599156535,14798.8576015028,0.0,1.0
2025-05-22,47.39,47.446,47.3,47.36,26870,45.7765097983785,45.8306031629852,45.6895740338321,45.7475312101964,27817.0901540664,0.0,1.0
2025-05-23,47.37,47.403,47.26,47.33,26510,45.7571907395904,45.7890671865908,45.650935916256,45.7185526220143,27444.401190335,0.0,1.0
2025-05-27,47.65,47.65,47.4835,47.57,21521,46.0276575626237,46.0276575626237,45.8668263982129,45.9503813274713,22279.55330129,0.0,1.0
2025-05-28,47.621,47.65,47.56,47.56,132395,45.999644927381,46.0276575626237,45.9407217980773,45.9407217980773,137061.542647846,0.0,1.0
2025-05-29,47.68,47.85,47.66,47.85,22179,46.0566361508058,46.2208481505046,46.0373170920177,46.2208481505046,22960.7459072214,0.0,1.0
2025-05-30,47.73,47.7617,47.63,47.695,19667,46.1049337977761,46.1355545059552,46.0083385038356,46.0711254448969,20360.2051380731,0.0,1.0
2025-06-02,47.49,47.5,47.3517,47.41,20176,46.0958538401457,46.1055602738875,45.9616138614956,46.0182023702107,20786.2130794402,0.2306,1.0
2025-06-03,47.58,47.62,47.5,47.56,14313,46.1832117438225,46.22203747879,46.1055602738875,46.1637988763388,14745.8895621544,0.0,1.0
2025-06-04,47.67,47.75,47.625,47.75,14994,46.2705696474993,46.3482211174343,46.2268906956609,46.3482211174343,15447.4860682557,0.0,1.0
2025-06-05,47.58,47.75,47.5,47.75,29668,46.1832117438225,46.3482211174343,46.1055602738875,46.3482211174343,30565.2938957589,0.0,1.0
2025-06-06,47.56,47.73,47.49,47.73,18395,46.1637988763388,46.3288082499506,46.0958538401457,46.3288082499506,18951.3476207525,0.0,1.0
2025-06-09,47.6,47.63,47.52,47.56,16147,46.2026246113062,46.2317439125319,46.1249731413713,46.1637988763388,16635.3579794668,0.0,1.0
2025-06-10,47.68,47.71,47.58,47.71,10995,46.2802760812412,46.3093953824668,46.1832117438225,46.3093953824668,11327.5383033528,0.0,1.0
2025-06-11,47.681,47.77,47.67,47.7535,11635,46.2812467246154,46.3676339849181,46.2705696474993,46.351618369244,11986.8947848576,0.0,1.0
2025-06-12,47.73,47.96,47.63,47.96,11297,46.3288082499506,46.5520562260136,46.2317439125319,46.5520562260136,11638.6721430628,0.0,1.0
2025-06-13,47.6154,47.7,47.3,47.3,16920,46.2175725192687,46.299688948725,45.9114315990501,45.9114315990501,17431.7369797843,0.0,1.0
2025-06-16,47.73,47.7542,47.67,47.73,14807,46.3288082499506,46.3522978196059,46.2705696474993,46.3288082499506,15254.830346316,0.0,1.0
2025-06-17,47.6455,47.695,47.6174,47.695,15594,46.2467888848318,46.294835731854,46.2195138060171,46.294835731854,16065.6327696665,0.0,1.0
2025-06-18,47.705,47.7499,47.6728,47.68,62315,46.3045421655959,46.3481240530969,46.2732874489471,46.2802760812412,64199.6861640224,0.0,1.0
2025-06-20,47.819,47.8558,47.69,47.69,11840,46.4151955102532,46.4509151864233,46.2899825149831,46.2899825149831,12198.0949078396,0.0,1.0
2025-06-23,47.9,48.28,47.82,47.87,23921,46.4938176235624,46.8626621057535,46.4161661536274,46.4646983223368,24644.4787407459,0.0,1.0
2025-06-24,48.029,48.0699,47.93,47.93,14103,46.6190306188325,46.6587299328368,46.522936924788,46.522936924788,14529.5382166607,0.0,1.0
2025-06-25,48.02,48.09,47.97,48.05,26189,46.6102948284648,46.6782398646579,46.5617626597555,46.6394141296904,26981.0732720787,0.0,1.0
2025-06-26,48.14,48.17,48.0443,48.16,19013,46.7267720333673,46.7558913345929,46.6338814624576,46.746184900851,19588.0387232056,0.0,1.0
2025-06-27,48.13,48.21,48.07,48.07,16792,46.7170655996254,46.7947170695604,46.6588269971742,46.6588269971742,17299.8656834834,0.0,1.0
2025-06-30,48.2844,48.29,48.12,48.12,16628,46.8669329365999,46.8723685394953,46.7073591658835,46.7073591658835,17130.9055850977,0.0,1.0
2025-07-01,48.038,48.0754,48.025,48.0499,12744,46.8713978961211,46.9078896376865,46.8587136009246,46.883008904801,13061.1908216773,0.251,1.0
2025-07-02,48.12,48.14,48.0,48.11,17696,46.9514065273606,46.9709208276629,46.8343207255468,46.9416493772095,18136.4432501884,0.0,1.0
2025-07-03,48.13,48.3,48.11,48.3,13840,46.9611636775118,47.1270352300814,46.9416493772095,47.1270352300814,14184.4696305723,0.0,1.0
2025-07-07,47.92,48.34,47.91,48.34,24946,46.7562635243375,47.166063830686,46.7465063741864,47.166063830686,25566.891575452,0.0,1.0
2025-07-08,47.94,47.97,47.87,47.93,29053,46.7757778246398,46.8050492750933,46.7074777735817,46.7660206744887,29776.1124405359,0.0,1.0
2025-07-09,48.054,48.06,47.9301,47.94,20680,46.887009336363,46.8928636264537,46.7661182459902,46.7757778246398,21194.7132919245,0.0,1.0
2025-07-10,47.98,48.0754,47.98,48.04,25803,46.8148064252444,46.9078896376865,46.8148064252444,46.8733493261514,26445.2218119694,0.0,1.0
2025-07-11,47.966,47.9999,47.92,47.98,15701,46.8011464150328,46.8342231540452,46.7562635243375,46.8148064252444,16091.7888489607,0.0,1.0
2025-07-14,47.93,47.9949,47.92,47.93,18600,46.7660206744887,46.8293445789697,46.7562635243375,46.7660206744887,19062.9432896419,0.0,1.0
2025-07-15,47.83,47.9336,47.81,47.9336,20142,46.6684491729771,46.7695332485431,46.6489348726748,46.7695332485431,20643.3227817187,0.0,1.0
2025-07-16,47.98,47.98,47.77,47.919,15449,46.8148064252444,46.8148064252444,46.6099062720702,46.7552878093224,15833.5167140687,0.0,1.0
2025-07-17,47.985,48.04,47.96,48.0,11569,46.81968500032,46.8733493261514,46.7952921249421,46.8343207255468,11856.9457482725,0.0,1.0
2025-07-18,48.1,48.1,48.03,48.05,11833,46.9318922270583,46.9318922270583,46.8635921760002,46.8831064763025,12127.5165562545,0.0,1.0
2025-07-21,48.13,48.31,48.11,48.31,28247,46.9611636775118,47.1367923802326,46.9416493772095,47.1367923802326,28950.0515646514,0.0,1.0
2025-07-22,48.24,48.259,48.1303,48.2,21897,47.0684923291745,47.0870309144617,46.9614563920163,47.0294637285699,22442.0037211446,0.0,1.0
2025-07-23,48.2107,48.32,48.13,48.27,13526,47.0399038792316,47.1465495303837,46.9611636775118,47.097763779628,13862.6543513816,0.0,1.0
2025-07-24,48.2001,48.31,48.16,48.31,10276,47.0295613000714,47.1367923802326,46.9904351279652,47.1367923802326,10531.7637228151,0.0,1.0
2025-07-25,48.2762,48.66,48.2297,48.66,12328,47.1038132127217,47.478292635523,47.0584424645188,47.478292635523,12634.8368212207,0.0,1.0
2025-07-28,48.23,48.3,48.2,48.26,16002,47.0587351790233,47.1270352300814,47.0294637285699,47.0880066294768,16400.2805656371,0.0,1.0
2025-07-29,48.2634,48.3183,48.22,48.3183,8979,47.0913240605282,47.144890814858,47.0489780288722,47.144890814858,9202.48213966102,0.0,1.0
2025-07-30,48.1788,48.28,48.14,48.2185,16115,47.0087785702494,47.1075209297791,46.9709208276629,47.0475144563495,16516.0930705688,0.0,1.0
2025-07-31,48.2594,48.32,48.2259,48.26,16913,47.0874212004677,47.1465495303837,47.0547347474614,47.0880066294768,17333.9548310599,0.0,1.0
2025-08-01,47.9481,47.99,47.86,47.93,18894,47.1129849338638,47.1541551589348,47.0264193770915,47.0952001826994,19228.9111520259,0.3375,1.0
2025-08-04,48.0639,48.07,47.97,48.05,13916,47.2267680379981,47.2327617939153,47.1345035001897,47.2131101351702,14162.6721494438,0.0,1.0
2025-08-05,48.0484,48.09,47.97,48.09,18713,47.2115380024706,47.2524134526605,47.1345035001897,47.2524134526605,19044.7027833101,0.0,1.0
2025-08-06,48.1196,48.16,48.0105,48.16,15774,47.2814979076032,47.3211942582684,47.1742981091486,47.3211942582684,16053.6066747145,0.0,1.0
2025-08-07,48.07,48.2096,48.05,48.09,14403,47.2327617939153,47.3699303719563,47.2131101351702,47.2524134526605,14658.3046111267,0.0,1.0
2025-08-08,48.13,48.22,48.07,48.22,11787,47.2917167701507,47.3801492345038,47.2327617939153,47.3801492345038,11995.9339339965,0.0,1.0
2025-08-11,48.09,48.18,48.03,48.18,19628,47.2524134526605,47.3408459170135,47.1934584764251,47.3408459170135,19975.9218848292,0.0,1.0
2025-08-12,48.17,48.2799,48.0904,48.22,42423,47.331020087641,47.4390059524454,47.2528064858354,47.3801492345038,43174.9813592883,0.0,1.0
2025-08-13,48.3426,48.35,48.15,48.15,19703,47.5006139026114,47.5078850163471,47.3113684288958,47.3113684288958,20052.25131938,0.0,1.0
2025-08-14,48.18,48.29,48.14,48.29,29756,47.3408459170135,47.4489300401117,47.3015425995233,47.4489300401117,30283.448726563,0.0,1.0
2025-08-15,48.22,48.2794,48.18,48.18,13298,47.3801492345038,47.4385146609768,47.3408459170135,47.3408459170135,13533.7176087456,0.0,1.0
2025-08-18,48.1899,48.25,48.15,48.18,17824,47.3505734880924,47.4096267226215,47.3113684288958,47.3408459170135,18139.9445524351,0.0,1.0
2025-08-19,48.151,48.2376,48.13,48.211,48391,47.3123510118331,47.3974426941995,47.2917167701507,47.3713059880685,49248.7688979403,0.0,1.0
2025-08-20,48.1236,48.2099,48.11,48.17,14361,47.2854282393523,47.3702251468375,47.2720651114056,47.331020087641,14615.5601277783,0.0,1.0
2025-08-21,48.06,48.18,48.03,48.18,15740,47.2229359645428,47.3408459170135,47.1934584764251,47.3408459170135,16019.0039977182,0.0,1.0
2025-08-22,48.43,48.4575,48.09,48.09,18897,47.5864916513276,47.6135126821022,47.2524134526605,47.2524134526605,19231.9643294079,0.0,1.0
2025-08-25,48.35,48.4,48.31,48.3175,19925,47.5078850163471,47.5570141632099,47.4685816988569,47.4759510708863,20278.1864456502,0.0,1.0
2025-08-26,48.4809,48.49,48.33,48.33,22513,47.636505122834,47.645446627563,47.488233357602,47.488233357602,22912.0608005482,0.0,1.0
2025-08-27,48.5461,48.5461,48.44,48.44,15871,47.7005695303431,47.7005695303431,47.5963174807002,47.5963174807002,16152.3260767335,0.0,1.0
2025-08-28,48.52,48.58,48.4797,48.53,71244,47.6749241156807,47.7338790919161,47.6353260233093,47.6847499450533,72506.856468452,0.0,1.0
2025-08-29,48.51,48.58,48.44,48.5,26480,47.6650982863081,47.7338790919161,47.5963174807002,47.6552724569356,26949.3790253861,0.0,1.0
2025-09-02,48.1245,48.1245,47.9801,47.9801,21615,47.555540288804,47.555540288804,47.4128474812382,47.4128474812382,21873.6042358643,0.274,1.0
2025-09-03,48.2772,48.29,48.13,48.13,12112,47.7064349682729,47.7190836381957,47.5609752641615,47.5609752641615,12256.9092993194,0.0,1.0
2025-09-04,48.4248,48.4248,48.3,48.34,346022,47.8522899433195,47.8522899433195,47.7289654115728,47.7684925050814,350161.845241834,0.0,1.0
2025-09-05,48.4506,48.6099,48.448,48.58,28637,47.8777849186325,48.0352015685303,47.8752156575544,48.0056550661327,28979.6162157042,0.0,1.0
2025-09-08,48.46,48.5,48.4007,48.5,24439,47.887073785607,47.9266008791156,47.8284748694806,47.9266008791156,24731.390882271,0.0,1.0
2025-09-09,48.4266,48.52,48.36,48.46,16836,47.8540686625274,47.9463644258698,47.7882560518356,47.887073785607,17037.4277545691,0.0,1.0
2025-09-10,48.4551,48.57,48.41,48.41,19165,47.8822317166522,47.9957732927555,47.8376649187213,47.8376649187213,19394.2921665667,0.0,1.0
2025-09-11,48.585,48.63,48.52,48.52,12546,48.0105959528212,48.0550639330183,47.9463644258698,47.9463644258698,12696.1017230235,0.0,1.0
2025-09-12,48.6,48.63,48.561,48.6,23714,48.0254186128869,48.0550639330183,47.9868796967161,48.0254186128869,23997.7169025809,0.0,1.0
2025-09-15,48.73,48.74,48.6471,48.659,23645,48.1538816667897,48.1637634401668,48.0719617654932,48.083721075812,23927.8913789966,0.0,1.0
2025-09-16,48.7168,48.78,48.6701,48.7,17565,48.1408377259319,48.2032905336754,48.0946898442607,48.1242363466583,17775.1495906989,0.0,1.0
2025-09-17,48.68,48.8,48.62,48.8,23163,48.104472799904,48.2230540804297,48.0451821596412,48.2230540804297,23440.1246780164,0.0,1.0
2025-09-18,48.748,48.78,48.69,48.75,18615,48.1716688588686,48.2032905336754,48.1143545732812,48.173645213544,18837.7119061121,0.0,1.0
2025-09-19,48.76,48.83,48.7482,48.83,9620,48.1835269869211,48.2526994005611,48.1718664943361,48.2526994005611,9735.09473740526,0.0,1.0
2025-09-22,48.768,48.78,48.65,48.65,11897,48.1914324056228,48.2032905336754,48.0748274797726,48.0748274797726,12039.3370156872,0.0,1.0
2025-09-23,48.7504,48.89,48.73,48.89,16799,48.1740404844791,48.3119900408239,48.1538816667897,48.3119900408239,16999.9850825022,0.0,1.0
2025-09-24,48.6902,48.79,48.67,48.79,10926,48.1145522087487,48.2131723070525,48.0945910265269,48.2131723070525,11056.7198649574,0.0,1.0
2025-09-25,48.6,48.64,48.52,48.56,12093,48.0254186128869,48.0649457063955,47.9463644258698,47.9858915193784,12237.681981231,0.0,1.0
2025-09-26,48.683,48.72,48.63,48.72,9103,48.1074373319172,48.1439998934126,48.0550639330183,48.1439998934126,9211.90929257796,0.0,1.0
2025-09-29,48.74,48.74,48.66,48.69,27847,48.1637634401668,48.1637634401668,48.0847092531497,48.1143545732812,28180.1645688695,0.0,1.0
2025-09-30,48.701,48.75,48.65,48.68,22894,48.125224523996,48.173645213544,48.0748274797726,48.104472799904,23167.9063324486,0.0,1.0
2025-10-01,48.4926,48.5195,48.4,48.4,9431,48.2146545730591,48.2414003901119,48.1225853292268,48.1225853292268,9485.3673566614,0.2989,1.0
2025-10-02,48.49,48.53,48.3907,48.53,15709,48.2120694755001,48.2518402071772,48.1133386341118,48.2518402071772,15799.5584567696,0.0,1.0
2025-10-03,48.46,48.54,48.4,48.54,15141,48.1822414267423,48.2617828900964,48.1225853292268,48.2617828900964,15228.284078805,0.0,1.0
2025-10-06,48.445,48.48,48.4205,48.48,20480,48.1673274023634,48.2021267925808,48.1429678292112,48.2021267925808,20598.0620787218,0.0,1.0
2025-10-07,48.435,48.4911,48.43,48.4911,16048,48.1573847194442,48.2131631706212,48.1524133779845,48.2131631706212,16140.5127069984,0.0,1.0
2025-10-08,48.385,48.52,48.37,48.52,12886,48.1076713048479,48.2418975242579,48.092757280469,48.2418975242579,12960.2845676958,0.0,1.0
2025-10-09,48.24,48.28,48.157,48.26,18138,47.9635024025186,48.0032731341956,47.8809781342887,47.9833877683571,18242.561034368,0.0,1.0
2025-10-10,48.0282,48.36,48.0,48.24,16707,47.7529163782886,48.0828145975497,47.7248780124563,47.9635024025186,16803.3116772073,0.0,1.0
2025-10-13,48.33,48.33,48.13,48.28,36413,48.0529865487919,48.0529865487919,47.8541328904067,48.0032731341956,36622.9118394774,0.0,1.0
2025-10-14,48.29,48.4,48.06,48.06,19611,48.0132158171149,48.1225853292268,47.7845341099719,47.7845341099719,19724.052511026,0.0,1.0
2025-10-15,48.4161,48.47,48.345,48.4473,13038,48.1385930487268,48.1921841096616,48.0679005731708,48.1696142194349,13113.1608096863,0.0,1.0
2025-10-16,48.3,48.41,48.2104,48.38,18005,48.0231585000341,48.132528012146,47.9340720610776,48.1026999633882,18108.7943226263,0.0,1.0
2025-10-17,48.37,48.3891,48.25,48.28,13341,48.092757280469,48.1117478048448,47.9734450854378,48.0032731341956,13417.9075289174,0.0,1.0
2025-10-20,48.49,48.69,48.42,48.42,460684,48.2120694755001,48.4109231338853,48.1424706950653,48.1424706950653,463339.728060248,0.0,1.0
2025-10-21,48.45,48.58,48.45,48.5,16108,48.1722987438231,48.3015536217735,48.1722987438231,48.2220121584194,16200.8585919947,0.0,1.0
2025-10-22,48.36,48.48,48.338,48.39,27894,48.0828145975497,48.2021267925808,48.0609406951273,48.1126426463075,28054.8019347591,0.0,1.0
2025-10-23,48.445,48.4653,48.38,48.411,52225,48.1673274023634,48.1875110486895,48.1026999633882,48.1335222804379,52526.0640654906,0.0,1.0
2025-10-24,48.605,48.64,48.54,48.64,19846,48.3264103290716,48.361209719289,48.2617828900964,48.361209719289,19960.4072272614,0.0,1.0
2025-10-27,48.7128,48.73,48.592,48.592,19398,48.4335924509413,48.4506938655624,48.3134848412766,48.3134848412766,19509.8246192893,0.0,1.0
2025-10-28,48.6841,48.7157,48.65,48.7,13917,48.405056950963,48.4364758289878,48.3711524022083,48.4208658168046,13997.2280248814,0.0,1.0
2025-10-29,48.57,48.72,48.488,48.6892,11687,48.2916109388542,48.4407511826431,48.2100809389162,48.4101277192518,11754.3726325206,0.0,1.0
2025-10-30,48.45,48.56,48.41,48.44,9459,48.1722987438231,48.2816682559349,48.132528012146,48.1623560609038,9513.52876965964,0.0,1.0
2025-10-31,48.46,48.57,48.41,48.57,38750,48.1822414267423,48.2916109388542,48.132528012146,48.2916109388542,38973.3840600816,0.0,1.0
2025-11-03,48.068,48.18,48.06,48.18,18381,48.068,48.18,48.06,48.18,18381,0.2771,1.0
2025-11-04,48.04,48.12,47.93,47.93,20877,48.04,48.12,47.93,47.93,20877,0.0,1.0
2025-11-05,48.065,48.1299,48.06,48.09,25402,48.065,48.1299,48.06,48.09,25402,0.0,1.0
2025-11-06,48.12,48.16,48.02,48.13,24836,48.12,48.16,48.02,48.13,24836,0.0,1.0
2025-11-07,48.135,48.14,48.0002,48.0839,16851,48.135,48.14,48.0002,48.0839,16851,0.0,1.0
2025-11-10,48.245,48.303,48.18,48.25,14938,48.245,48.303,48.18,48.25,14938,0.0,1.0
2025-11-11,48.35,48.4299,48.335,48.39,20060,48.35,48.4299,48.335,48.39,20060,0.0,1.0
2025-11-12,48.275,48.3438,48.25,48.3438,16772,48.275,48.3438,48.25,48.3438,16772,0.0,1.0
2025-11-13,48.0702,48.2099,48.05,48.13,13713,48.0702,48.2099,48.05,48.13,13713,0.0,1.0
2025-11-14,48.09,48.18,48.0,48.0,21904,48.09,48.18,48.0,48.0,21904,0.0,1.0
2025-11-17,47.985,48.0772,47.92,47.95,14858,47.985,48.0772,47.92,47.95,14858,0.0,1.0
2025-11-18,47.965,48.04,47.91,47.93,11116,47.965,48.04,47.91,47.93,11116,0.0,1.0
2025-11-19,47.995,48.09,47.995,48.060177,38296,47.995,48.09,47.995,48.060177,38296,0.0,1.0
2025-11-20,48.005,48.21,47.99,48.11,15090,48.005,48.21,47.99,48.11,15090,0.0,1.0
2025-11-21,48.135,48.175,48.01,48.03,20528,48.135,48.175,48.01,48.03,20528,0.0,1.0
2025-11-24,48.235,48.26,48.11,48.11,22800,48.235,48.26,48.11,48.11,22800,0.0,1.0
2025-11-25,48.41,48.445,48.235,48.2471,22044,48.41,48.445,48.235,48.2471,22044,0.0,1.0
2025-11-26,48.445,48.5,48.405,48.46,11625,48.445,48.5,48.405,48.46,11625,0.0,1.0