date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2022-08-30,49.8429,49.99,49.77,49.99,1826,41.7903476356376,41.9136823560732,41.7292252622877,41.9136823560732,2177.85064133773,0.0,1.0
2022-08-31,49.5827,49.6698,49.5827,49.6698,102,41.5721852001695,41.6452134404818,41.5721852001695,41.6452134404818,121.654307456982,0.0,1.0
2022-09-01,49.3844,49.3844,49.3844,49.3844,102,41.4059222833619,41.4059222833619,41.4059222833619,41.4059222833619,121.654307456982,0.0,1.0
2022-09-02,49.4938,49.59,49.4938,49.59,100,41.4976477654534,41.5783058219178,41.4976477654534,41.5783058219178,119.268928879394,0.0,1.0
2022-09-06,49.0444,49.0444,49.0444,49.0444,0,41.1208522293298,41.1208522293298,41.1208522293298,41.1208522293298,0,0.0,1.0
2022-09-07,49.4213,49.4213,49.41,49.41,134,41.4368607686378,41.4368607686378,41.4273863815479,41.4273863815479,159.820364698388,0.0,1.0
2022-09-08,49.304,49.304,49.304,49.304,134,41.3385115999967,41.3385115999967,41.3385115999967,41.3385115999967,159.820364698388,0.0,1.0
2022-09-09,49.3136,49.52,49.3136,49.52,102,41.3465606368164,41.5196149284406,41.3465606368164,41.5196149284406,121.654307456982,0.0,1.0
2022-09-12,49.2499,49.2499,49.2499,49.2499,0,41.2931519237522,41.2931519237522,41.2931519237522,41.2931519237522,0,0.0,1.0
2022-09-13,48.898,48.898,48.898,48.898,1,40.9981044178289,40.9981044178289,40.9981044178289,40.9981044178289,1.19268928879394,0.0,1.0
2022-09-14,48.9829,48.9829,48.9829,48.9829,1,41.0692880872034,41.0692880872034,41.0692880872034,41.0692880872034,1.19268928879394,0.0,1.0
2022-09-15,48.8224,48.8224,48.8224,48.8224,2,40.9347182528736,40.9347182528736,40.9347182528736,40.9347182528736,2.38537857758787,0.0,1.0
2022-09-16,48.8001,48.8001,48.8001,48.8001,1,40.9160210110944,40.9160210110944,40.9160210110944,40.9160210110944,1.19268928879394,0.0,1.0
2022-09-19,48.7439,48.7439,48.67,48.67,102,40.8689006080455,40.8689006080455,40.8069397933603,40.8069397933603,121.654307456982,0.0,1.0
2022-09-20,48.4686,48.4686,48.4686,48.4686,102,40.6380777084131,40.6380777084131,40.6380777084131,40.6380777084131,121.654307456982,0.0,1.0
2022-09-21,48.3245,48.3245,48.3245,48.3245,0,40.6888872533376,40.6888872533376,40.6888872533376,40.6888872533376,0,0.2047,1.0
2022-09-22,47.8547,47.8547,47.8547,47.8547,3,40.2933189757224,40.2933189757224,40.2933189757224,40.2933189757224,3.56297529341032,0.0,1.0
2022-09-23,47.6157,47.6157,47.6157,47.6157,1,40.0920826659096,40.0920826659096,40.0920826659096,40.0920826659096,1.18765843113677,0.0,1.0
2022-09-26,47.0175,47.0175,47.0175,47.0175,1,39.588402496328,39.588402496328,39.588402496328,39.588402496328,1.18765843113677,0.0,1.0
2022-09-27,46.8047,46.8047,46.8047,46.8047,1,39.4092264012311,39.4092264012311,39.4092264012311,39.4092264012311,1.18765843113677,0.0,1.0
2022-09-28,47.6393,47.6393,47.6393,47.6393,0,40.1119536990125,40.1119536990125,40.1119536990125,40.1119536990125,0,0.0,1.0
2022-09-29,47.3284,47.3284,47.3284,47.3284,70,39.8501780976702,39.8501780976702,39.8501780976702,39.8501780976702,83.1360901795741,0.0,1.0
2022-09-30,47.1511,47.1511,47.1511,47.1511,70,39.7008927515204,39.7008927515204,39.7008927515204,39.7008927515204,83.1360901795741,0.0,1.0
2022-10-03,47.6343,47.6343,47.6343,47.6343,0,40.107743734372,40.107743734372,40.107743734372,40.107743734372,0,0.0,1.0
2022-10-04,47.8229,47.8229,47.8229,47.8229,0,40.2665436006092,40.2665436006092,40.2665436006092,40.2665436006092,0,0.0,1.0
2022-10-05,47.5559,47.5559,47.5559,47.5559,1,40.04173148881,40.04173148881,40.04173148881,40.04173148881,1.18765843113677,0.0,1.0
2022-10-06,47.3891,47.3891,47.3891,47.3891,2,39.9012870684051,39.9012870684051,39.9012870684051,39.9012870684051,2.37531686227355,0.0,1.0
2022-10-07,47.0263,47.0263,47.0263,47.0263,12,39.5958120340952,39.5958120340952,39.5958120340952,39.5958120340952,14.2519011736413,0.0,1.0
2022-10-10,46.7885,46.7885,46.7885,46.7885,12,39.3955861157961,39.3955861157961,39.3955861157961,39.3955861157961,14.2519011736413,0.0,1.0
2022-10-11,46.7711,46.7711,46.7711,46.7711,0,39.3809354388474,39.3809354388474,39.3809354388474,39.3809354388474,0,0.0,1.0
2022-10-12,46.7835,46.7835,46.7835,46.7835,0,39.3913761511557,39.3913761511557,39.3913761511557,39.3913761511557,0,0.0,1.0
2022-10-13,46.8374,46.8374,46.8374,46.8374,0,39.4367595699795,39.4367595699795,39.4367595699795,39.4367595699795,0,0.0,1.0
2022-10-14,46.5393,46.5393,46.5393,46.5393,4,39.1857614781168,39.1857614781168,39.1857614781168,39.1857614781168,4.75063372454709,0.0,1.0
2022-10-17,46.7337,46.7337,46.7337,46.7337,4,39.3494449033369,39.3494449033369,39.3494449033369,39.3494449033369,4.75063372454709,0.0,1.0
2022-10-18,46.8442,46.8442,46.8442,46.8442,3,39.4424851218905,39.4424851218905,39.4424851218905,39.4424851218905,3.56297529341032,0.0,1.0
2022-10-19,46.463,46.463,46.463,46.463,3,39.1215174177038,39.1215174177038,39.1215174177038,39.1215174177038,3.56297529341032,0.0,1.0
2022-10-20,46.1686,46.1686,46.1686,46.1686,0,38.873634699675,38.873634699675,38.873634699675,38.873634699675,0,0.0,1.0
2022-10-21,46.3195,46.3195,46.3195,46.3195,2,39.0006914325233,39.0006914325233,39.0006914325233,39.0006914325233,2.37531686227355,0.0,1.0
2022-10-24,46.2601,46.2601,46.2601,46.2601,3,38.9506770525949,38.9506770525949,38.9506770525949,38.9506770525949,3.56297529341032,0.0,1.0
2022-10-25,46.7064,46.7064,46.7064,46.7064,1,39.3264584964002,39.3264584964002,39.3264584964002,39.3264584964002,1.18765843113677,0.0,1.0
2022-10-26,46.6949,46.6949,46.6949,46.6949,1,39.4802906043616,39.4802906043616,39.4802906043616,39.4802906043616,1.18273952104196,0.1942,1.0
2022-10-27,46.9477,46.9477,46.9477,46.9477,0,39.6940316652651,39.6940316652651,39.6940316652651,39.6940316652651,0,0.0,1.0
2022-10-28,46.9336,46.9336,46.9336,46.9336,4,39.6821101899537,39.6821101899537,39.6821101899537,39.6821101899537,4.73095808416783,0.0,1.0
2022-10-31,46.7226,46.7226,46.7226,46.7226,2,39.5037108076331,39.5037108076331,39.5037108076331,39.5037108076331,2.36547904208392,0.0,1.0
2022-11-01,46.8398,46.8398,46.8398,46.8398,1,39.6028027868178,39.6028027868178,39.6028027868178,39.6028027868178,1.18273952104196,0.0,1.0
2022-11-02,46.7176,46.7176,46.7176,46.7176,1,39.4994833341184,39.4994833341184,39.4994833341184,39.4994833341184,1.18273952104196,0.0,1.0
2022-11-03,46.5254,46.56,46.5254,46.56,104,39.3369792522131,39.3662333689349,39.3369792522131,39.3662333689349,123.004910188364,0.0,1.0
2022-11-04,46.5783,46.5783,46.5783,46.5783,104,39.3817059219987,39.3817059219987,39.3817059219987,39.3817059219987,123.004910188364,0.0,1.0
2022-11-07,46.4527,46.4527,46.4527,46.4527,1,39.2755117873093,39.2755117873093,39.2755117873093,39.2755117873093,1.18273952104196,0.0,1.0
2022-11-08,46.6357,46.6357,46.6357,46.6357,1,39.4302373179475,39.4302373179475,39.4302373179475,39.4302373179475,1.18273952104196,0.0,1.0
2022-11-09,46.6701,46.6701,46.6701,46.6701,5,39.4593223357287,39.4593223357287,39.4593223357287,39.4593223357287,5.91369760520979,0.0,1.0
2022-11-10,47.6644,47.6644,47.6644,47.6644,5,40.299997718863,40.299997718863,40.299997718863,40.299997718863,5.91369760520979,0.0,1.0
2022-11-11,47.6705,47.6705,47.6705,47.6705,0,40.3051552365509,40.3051552365509,40.3051552365509,40.3051552365509,0,0.0,1.0
2022-11-14,47.5371,47.5371,47.5371,47.5371,7,40.1923662431786,40.1923662431786,40.1923662431786,40.1923662431786,8.2791766472937,0.0,1.0
2022-11-15,47.869,47.869,47.869,47.869,10,40.4729859350847,40.4729859350847,40.4729859350847,40.4729859350847,11.8273952104196,0.0,1.0
2022-11-16,48.1587,48.1587,48.1587,48.1587,10,40.7179257505267,40.7179257505267,40.7179257505267,40.7179257505267,11.8273952104196,0.0,1.0
2022-11-17,47.9666,47.9666,47.9666,47.9666,2,40.5555062180918,40.5555062180918,40.5555062180918,40.5555062180918,2.36547904208391,0.0,1.0
2022-11-18,47.9018,47.9018,47.9018,47.9018,2,40.5007181613412,40.5007181613412,40.5007181613412,40.5007181613412,2.36547904208392,0.0,1.0
2022-11-21,47.896,47.896,47.896,47.896,100,40.4958142920641,40.4958142920641,40.4958142920641,40.4958142920641,118.273952104196,0.0,1.0
2022-11-22,48.1608,48.1608,48.1608,48.1608,100,40.7197012894029,40.7197012894029,40.7197012894029,40.7197012894029,118.273952104196,0.0,1.0
2022-11-23,48.2221,48.2221,47.96,47.96,202,40.9418127478655,40.9418127478655,40.7192830546084,40.7192830546084,237.919709612952,0.2014,1.0
2022-11-25,48.2255,48.2255,48.2255,48.2255,2,40.9446994359887,40.9446994359887,40.9446994359887,40.9446994359887,2.35564068923714,0.0,1.0
2022-11-28,48.19,48.19,48.19,48.19,477,40.9145590158794,40.9145590158794,40.9145590158794,40.9145590158794,561.820304383059,0.0,1.0
2022-11-29,48.0033,48.0033,48.0033,48.0033,2,40.7560458768825,40.7560458768825,40.7560458768825,40.7560458768825,2.35564068923714,0.0,1.0
2022-11-30,48.312,48.312,48.312,48.312,1,41.018140177945,41.018140177945,41.018140177945,41.018140177945,1.17782034461857,0.0,1.0
2022-12-01,48.7758,48.7758,48.7758,48.7758,1,41.4119183989776,41.4119183989776,41.4119183989776,41.4119183989776,1.17782034461857,0.0,1.0
2022-12-02,48.9726,48.9726,48.7799,48.78,411,41.5790066997522,41.5790066997522,41.4153994052438,41.4154843078356,484.084161638233,0.0,1.0
2022-12-05,48.6,48.66,48.52,48.66,1002,41.2626596424931,41.3136011976072,41.1947375690075,41.3136011976072,1180.17598530781,0.0,1.0
2022-12-06,48.66,48.66,48.58,48.58,512,41.3136011976072,41.3136011976072,41.2456791241217,41.2456791241217,603.044016444709,0.0,1.0
2022-12-07,49.27,49.27,48.77,48.79,1729,41.8315070079348,41.8315070079348,41.4069940486499,41.4239745670213,2036.45137584551,0.0,1.0
2022-12-08,48.98,49.01,48.88,48.88,701,41.5852894915496,41.6107602691067,41.5003868996926,41.5003868996926,825.652061577618,0.0,1.0
2022-12-09,48.7,48.7,48.7,48.7,402,41.34756223435,41.34756223435,41.34756223435,41.34756223435,473.483778536666,0.0,1.0
2022-12-12,48.6641,48.6641,48.6641,48.6641,402,41.3170822038734,41.3170822038734,41.3170822038734,41.3170822038734,473.483778536666,0.0,1.0
2022-12-13,49.0279,49.0279,49.0279,49.0279,1,41.6259578330491,41.6259578330491,41.6259578330491,41.6259578330491,1.17782034461857,0.0,1.0
2022-12-14,49.1494,49.1494,49.1494,49.1494,1,41.7291144821553,41.7291144821553,41.7291144821553,41.7291144821553,1.17782034461857,0.0,1.0
2022-12-15,49.1808,49.1808,49.1808,49.1808,0,41.7557738959984,41.7557738959984,41.7557738959984,41.7557738959984,0,0.0,1.0
2022-12-16,49.05,49.05,49.05,49.05,100,41.6447213058495,41.6447213058495,41.6447213058495,41.6447213058495,117.782034461857,0.0,1.0
2022-12-19,48.7294,48.7294,48.7294,48.7294,100,41.372523596356,41.372523596356,41.372523596356,41.372523596356,117.782034461857,0.0,1.0
2022-12-20,48.4221,48.4221,48.37,48.37,229,41.1116179315795,41.1116179315795,41.067383681222,41.067383681222,269.720858917653,0.0,1.0
2022-12-21,48.605,48.605,48.605,48.605,229,41.2669047720859,41.2669047720859,41.2669047720859,41.2669047720859,269.720858917653,0.0,1.0
2022-12-22,48.5499,48.5499,48.5499,48.5499,0,41.2201234439727,41.2201234439727,41.2201234439727,41.2201234439727,0,0.0,1.0
2022-12-23,48.1789,48.1789,48.1789,48.1789,1,41.0776993461326,41.0776993461326,41.0776993461326,41.0776993461326,1.17287240441658,0.20325,1.0
2022-12-27,47.8476,47.8476,47.8476,47.8476,29,40.7952304273036,40.7952304273036,40.7952304273036,40.7952304273036,34.0132997280808,0.0,1.0
2022-12-28,47.768,47.768,47.768,47.768,2,40.7273628573102,40.7273628573102,40.7273628573102,40.7273628573102,2.34574480883316,0.0,1.0
2022-12-29,47.935,47.935,47.935,47.935,3,40.8697483370701,40.8697483370701,40.8697483370701,40.8697483370701,3.51861721324974,0.0,1.0
2022-12-30,47.7413,47.7413,47.7413,47.7413,1,40.7045982327019,40.7045982327019,40.7045982327019,40.7045982327019,1.17287240441658,0.0,1.0
2023-01-03,47.996,47.996,47.996,47.996,0,40.9217574045273,40.9217574045273,40.9217574045273,40.9217574045273,0,0.0,1.0
2023-01-04,48.275,48.275,48.275,48.275,2,41.1596349425693,41.1596349425693,41.1596349425693,41.1596349425693,2.34574480883316,0.0,1.0
2023-01-05,48.2183,48.2183,48.2183,48.2183,2,41.111292088064,41.111292088064,41.111292088064,41.111292088064,2.34574480883316,0.0,1.0
2023-01-06,48.8145,48.8145,48.8145,48.8145,13,41.6196167768835,41.6196167768835,41.6196167768835,41.6196167768835,15.2473412574155,0.0,1.0
2023-01-09,48.9321,48.9321,48.9321,48.9321,13,41.7198834380797,41.7198834380797,41.7198834380797,41.7198834380797,15.2473412574155,0.0,1.0
2023-01-10,48.7476,48.7476,48.7476,48.7476,0,41.5625773242132,41.5625773242132,41.5625773242132,41.5625773242132,0,0.0,1.0
2023-01-11,49.0151,49.0151,49.0151,49.0151,0,41.790649874128,41.790649874128,41.790649874128,41.790649874128,0,0.0,1.0
2023-01-12,49.375,49.375,49.375,49.375,10,42.0975033721255,42.0975033721255,42.0975033721255,42.0975033721255,11.7287240441658,0.0,1.0
2023-01-13,49.22,49.22,49.22,49.22,0,41.9653491843244,41.9653491843244,41.9653491843244,41.9653491843244,0,0.0,1.0
2023-01-17,49.1393,49.1393,49.1393,49.1393,10,41.8965437459015,41.8965437459015,41.8965437459015,41.8965437459015,11.7287240441658,0.0,1.0
2023-01-18,49.6138,49.6138,49.6138,49.6138,10,42.3011060821055,42.3011060821055,42.3011060821055,42.3011060821055,11.7287240441658,0.0,1.0
2023-01-19,49.5021,49.5021,49.5021,49.5021,0,42.2058698061224,42.2058698061224,42.2058698061224,42.2058698061224,0,0.0,1.0
2023-01-20,49.315,49.315,49.22,49.31,2191,42.0463469123315,42.0463469123315,41.9653491843244,42.0420838740154,2569.76343807673,0.0,1.0
2023-01-23,49.205,49.3198,49.205,49.3,2000,41.9525600693759,42.0504394291151,41.9525600693759,42.033557797383,2345.74480883316,0.0,1.0
2023-01-24,49.4135,49.4135,49.23,49.23,205,42.13032876716,42.13032876716,41.9738752609567,41.9738752609567,240.438842905399,0.0,1.0
2023-01-25,49.275,49.275,49.2428,49.2428,185,42.1883060882598,42.1883060882598,42.1607370683503,42.1607370683503,216.075871378414,0.2065,1.0
2023-01-26,49.1972,49.1972,49.1972,49.1972,18,42.1216952264908,42.1216952264908,42.1216952264908,42.1216952264908,21.0235982962782,0.0,1.0
2023-01-27,49.1585,49.1585,49.1585,49.1585,2,42.0885610317548,42.0885610317548,42.0885610317548,42.0885610317548,2.33595536625313,0.0,1.0
2023-01-30,49.0189,49.0282,49.01,49.01,415,41.9690382000974,41.9770006810029,41.9614181914889,41.9614181914889,484.710738497524,0.0,1.0
2023-01-31,49.1686,49.1686,49.1686,49.1686,1,42.0972084572544,42.0972084572544,42.0972084572544,42.0972084572544,1.16797768312656,0.0,1.0
2023-02-01,49.5576,49.5576,49.5576,49.5576,10,42.4302627660993,42.4302627660993,42.4302627660993,42.4302627660993,11.6797768312656,0.0,1.0
2023-02-02,49.5833,49.5833,49.5833,49.5833,15,42.4522666111824,42.4522666111824,42.4522666111824,42.4522666111824,17.5196652468985,0.0,1.0
2023-02-03,49.1875,49.2001,49.149,49.1499,996,42.1133902732883,42.1241781506442,42.0804273147008,42.0811978773691,1163.30577239406,0.0,1.0
2023-02-06,48.8423,48.8423,48.8423,48.8423,20,41.8178366809663,41.8178366809663,41.8178366809663,41.8178366809663,23.3595536625312,0.0,1.0
2023-02-07,48.81,48.81,48.81,48.81,10,41.7901820429825,41.7901820429825,41.7901820429825,41.7901820429825,11.6797768312656,0.0,1.0
2023-02-08,48.8604,48.8604,48.8604,48.8604,32,41.8333335524061,41.8333335524061,41.8333335524061,41.8333335524061,37.37528586005,0.0,1.0
2023-02-09,48.645,48.645,48.645,48.645,27,41.6489122204647,41.6489122204647,41.6489122204647,41.6489122204647,31.5353974444172,0.0,1.0
2023-02-10,48.445,48.445,48.445,48.445,4,41.4776760719583,41.4776760719583,41.4776760719583,41.4776760719583,4.67191073250626,0.0,1.0
2023-02-13,48.5976,48.5976,48.5976,48.5976,4,41.6083292532687,41.6083292532687,41.6083292532687,41.6083292532687,4.67191073250626,0.0,1.0
2023-02-14,48.4732,48.4732,48.4732,48.4732,3,41.5018203688977,41.5018203688977,41.5018203688977,41.5018203688977,3.50393304937969,0.0,1.0
2023-02-15,48.3507,48.3507,48.3507,48.3507,3,41.3969382279376,41.3969382279376,41.3969382279376,41.3969382279376,3.50393304937969,0.0,1.0
2023-02-16,48.151,48.151,48.151,48.151,1,41.225958933654,41.225958933654,41.225958933654,41.225958933654,1.16797768312656,0.0,1.0
2023-02-17,48.2831,48.2831,48.2831,48.2831,75,41.3390604097424,41.3390604097424,41.3390604097424,41.3390604097424,87.5983262344923,0.0,1.0
2023-02-21,47.7838,48.0,47.7838,48.0,6739,40.9115693649962,41.0966756415316,40.9115693649962,41.0966756415316,7871.00160658992,0.0,1.0
2023-02-22,47.8901,47.8901,47.8901,47.8901,201,41.0025813779274,41.0025813779274,41.0025813779274,41.0025813779274,234.763514308439,0.0,1.0
2023-02-23,47.928,47.928,47.928,47.928,16,41.206694866947,41.206694866947,41.206694866947,41.206694866947,18.6097915029606,0.2005,1.0
2023-02-24,47.6661,47.6661,47.6464,47.6464,218,40.9815230803994,40.9815230803994,40.9645857600672,40.9645857600672,253.558409227838,0.0,1.0
2023-02-27,47.7643,47.79,47.7643,47.79,212,41.0659517533241,41.0880476483767,41.0659517533241,41.0880476483767,246.579737414228,0.0,1.0
2023-02-28,47.7665,47.77,47.7387,47.7598,1325,41.0678432307216,41.0708523993085,41.0439418345168,41.0620828222837,1541.12335883892,0.0,1.0
2023-03-01,47.4981,47.4981,47.4981,47.4981,3,40.8370829882268,40.8370829882268,40.8370829882268,40.8370829882268,3.48933590680511,0.0,1.0
2023-03-02,47.3926,47.3926,47.375,47.375,288,40.7463780493922,40.7463780493922,40.7312462302123,40.7312462302123,334.976247053291,0.0,1.0
2023-03-03,47.7874,47.81,47.7874,47.81,218,41.0858122659978,41.1052428974448,41.0858122659978,41.1052428974448,253.558409227838,0.0,1.0
2023-03-06,47.685,47.71,47.685,47.71,266,40.9977725907688,41.019266652104,40.9977725907688,41.019266652104,309.38778373672,0.0,1.0
2023-03-07,47.6078,47.6833,47.6078,47.6833,357,40.9313989293657,40.996310994598,40.9313989293657,40.996310994598,415.230972909808,0.0,1.0
2023-03-08,47.5705,47.79,47.5705,47.79,1545,40.8993297898536,41.0880476483767,40.8993297898536,41.0880476483767,1797.00799200463,0.0,1.0
2023-03-09,47.7073,47.7073,47.7073,47.7073,35,41.0169452934798,41.0169452934798,41.0169452934798,41.0169452934798,40.7089189127263,0.0,1.0
2023-03-10,48.191,48.31,48.1719,48.31,867,41.4328123921933,41.5351241241489,41.4163909293332,41.5351241241489,1008.41807706668,0.0,1.0
2023-03-13,48.5075,48.66,48.5075,48.66,217,41.704927208697,41.8360409828418,41.704927208697,41.8360409828418,252.395297258903,0.0,1.0
2023-03-14,48.368,48.42,48.368,48.4,600,41.5849903464466,41.6296979940238,41.5849903464466,41.6125027449556,697.867181361022,0.0,1.0
2023-03-15,48.7952,48.7952,48.7952,48.7952,2,41.9522808665426,41.9522808665426,41.9522808665426,41.9522808665426,2.32622393787007,0.0,1.0
2023-03-16,48.655,48.655,48.655,48.655,1,41.8317421705747,41.8317421705747,41.8317421705747,41.8317421705747,1.16311196893504,0.0,1.0
2023-03-17,48.9877,48.9877,48.9877,48.9877,15,42.1177851388236,42.1177851388236,42.1177851388236,42.1177851388236,17.4466795340256,0.0,1.0
2023-03-20,48.794,48.87,48.46,48.805,3750,41.9512491515985,42.0165910980575,41.6640884921601,41.960706538586,4361.66988350639,0.0,1.0
2023-03-21,48.7275,48.7275,48.7275,48.7275,10,41.8940749484468,41.8940749484468,41.8940749484468,41.8940749484468,11.6311196893504,0.0,1.0
2023-03-22,48.9328,48.9328,48.52,48.52,601,42.2507903903659,42.2507903903659,41.8943602193325,41.8943602193325,696.048820111678,0.2096,1.0
2023-03-23,49.0508,49.0856,48.85,48.85,315,42.3526769218144,42.3827248141399,42.1792971293156,42.1792971293156,364.817601223259,0.0,1.0
2023-03-24,49.1285,49.1285,49.1285,49.1285,6,42.4197666124377,42.4197666124377,42.4197666124377,42.4197666124377,6.94890668996683,0.0,1.0
2023-03-27,48.6613,48.6613,48.6613,48.6613,5,42.0163650235161,42.0163650235161,42.0163650235161,42.0163650235161,5.79075557497237,0.0,1.0
2023-03-28,48.59,48.62,48.5748,48.5748,753,41.9548013820562,41.9807047375092,41.9416770152933,41.9416770152933,872.087789590837,0.0,1.0
2023-03-29,48.6431,48.6431,48.6431,48.6431,22,42.000650321208,42.000650321208,42.000650321208,42.000650321208,25.4793245298784,0.0,1.0
2023-03-30,48.7185,48.76,48.7185,48.76,225,42.0657540879132,42.1015870629565,42.0657540879132,42.1015870629565,260.584000873757,0.0,1.0
2023-03-31,48.9691,48.9691,48.9114,48.9114,654,42.282133450464,42.282133450464,42.2323126634761,42.2323126634761,757.430829206386,0.0,1.0
2023-04-03,49.1844,49.22,49.1844,49.22,215,42.4680331980984,42.4987718465693,42.4680331980984,42.4987718465693,249.002489723812,0.0,1.0
2023-04-04,49.36,49.41,49.36,49.41,390,42.6196541720167,42.6628264311051,42.6196541720167,42.6628264311051,451.678934847845,0.0,1.0
2023-04-05,49.52,49.64,49.52,49.59,7481,42.7578054010994,42.8614188229115,42.7578054010994,42.8182465638231,8664.12849127366,0.0,1.0
2023-04-06,49.495,49.58,49.495,49.56,4688,42.7362192715552,42.8096121120054,42.7362192715552,42.7923432083701,5429.4124270941,0.0,1.0
2023-04-10,49.159,49.159,49.159,49.159,90,42.4461016904815,42.4461016904815,42.4461016904815,42.4461016904815,104.233600349503,0.0,1.0
2023-04-11,49.21,49.21,49.16,49.16,342,42.4901373947517,42.4901373947517,42.4469651356633,42.4469651356633,396.08768132811,0.0,1.0
2023-04-12,49.2384,49.36,49.2305,49.36,5533,42.5146592379138,42.6196541720167,42.5078380209779,42.6196541720167,6408.05011926443,0.0,1.0
2023-04-13,49.2075,49.32,49.2075,49.32,507,42.4879787817972,42.585116364746,42.4879787817972,42.585116364746,587.182615302199,0.0,1.0
2023-04-14,48.9913,48.9913,48.9913,48.9913,507,42.3013019334992,42.3013019334992,42.3013019334992,42.3013019334992,587.182615302198,0.0,1.0
2023-04-17,48.745,48.89,48.745,48.89,324,42.08863538523,42.2138349365862,42.08863538523,42.2138349365862,375.24096125821,0.0,1.0
2023-04-18,48.8011,48.86,48.8011,48.85,317,42.1370746599272,42.1879315811332,42.1370746599272,42.1792971293156,367.133903453248,0.0,1.0
2023-04-19,48.7414,48.7414,48.7414,48.7414,317,42.0855269825757,42.0855269825757,42.0855269825757,42.0855269825757,367.133903453248,0.0,1.0
2023-04-20,48.9291,48.9699,48.9291,48.9699,542,42.2475956431933,42.2828242066094,42.2475956431933,42.2828242066094,627.717904327005,0.0,1.0
2023-04-21,48.875,48.9299,48.875,48.9299,2414,42.2008832588597,42.2482863993387,42.2008832588597,42.2482863993387,2795.77679159666,0.0,1.0
2023-04-24,49.125,49.125,49.125,49.125,5,42.4167445543015,42.4167445543015,42.4167445543015,42.4167445543015,5.79075557497236,0.0,1.0
2023-04-25,49.405,49.405,49.39,49.39,100,42.6585092051962,42.6585092051962,42.6455575274697,42.6455575274697,115.815111499447,0.0,1.0
2023-04-26,48.99,49.09,48.99,49.09,358,42.4822800435976,42.5689962714882,42.4822800435976,42.5689962714882,412.840835802625,0.2109,1.0
2023-04-27,48.8586,48.99,48.8586,48.9,1638,42.3683349201494,42.4822800435976,42.3683349201494,42.4042354384961,1888.91980180084,0.0,1.0
2023-04-28,49.1342,49.1342,49.0732,49.0732,196,42.6073248442158,42.6073248442158,42.5544279452025,42.5544279452025,226.024591668476,0.0,1.0
2023-05-01,48.6341,48.6341,48.6341,48.6341,21,42.173656988535,42.173656988535,42.173656988535,42.173656988535,24.2169205359082,0.0,1.0
2023-05-02,49.0937,49.0937,49.005,49.005,935,42.5722047719201,42.5722047719201,42.4952874777812,42.4952874777812,1078.22955719401,0.0,1.0
2023-05-03,49.2969,49.2969,49.2969,49.2969,66,42.7484121469938,42.7484121469938,42.7484121469938,42.7484121469938,76.1103216842828,0.0,1.0
2023-05-04,49.25,49.4,49.25,49.39,400,42.7077422361131,42.837816577949,42.7077422361131,42.8291449551599,461.274676874441,0.0,1.0
2023-05-05,49.0142,49.25,49.0142,49.25,100,42.5032653707471,42.7077422361131,42.5032653707471,42.7077422361131,115.31866921861,0.0,1.0
2023-05-08,48.8028,48.9,48.8,48.9,712,42.3199472649864,42.4042354384961,42.3175192106055,42.4042354384961,821.068924836505,0.0,1.0
2023-05-09,48.7252,48.84,48.7252,48.84,313,42.2526554721433,42.3522057017617,42.2526554721433,42.3522057017617,360.94743465425,0.0,1.0
2023-05-10,49.0154,49.0154,48.95,48.95,5395,42.5043059654818,42.5043059654818,42.4475935524414,42.4475935524414,6221.44220434403,0.0,1.0
2023-05-11,49.1692,49.45,49.1692,49.45,113,42.6376755239775,42.8811746918943,42.6376755239775,42.8811746918943,130.31009621703,0.0,1.0
2023-05-12,48.9891,49.1689,48.9891,49.1689,1595,42.4814995975466,42.6374153752938,42.4814995975466,42.6374153752938,1839.33277403683,0.0,1.0
2023-05-15,48.8099,48.8099,48.74,48.74,167,42.3261041171666,42.3261041171666,42.2654894738711,42.2654894738711,192.582177595079,0.0,1.0
2023-05-16,48.6888,48.9399,48.63,48.65,3865,42.2210907651911,42.4388352134244,42.1701016231915,42.1874448687696,4457.06656529929,0.0,1.0
2023-05-17,48.6121,48.885,48.6121,48.665,10314,42.1545794183991,42.3912280043125,42.1545794183991,42.2004523029532,11893.9675432075,0.0,1.0
2023-05-18,48.4163,48.4163,48.4163,48.4163,3,41.9847890441893,41.9847890441893,41.9847890441893,41.9847890441893,3.45956007655831,0.0,1.0
2023-05-19,48.2906,48.3592,48.27,48.27,359,41.8757867457308,41.9352740780638,41.8579232027854,41.8579232027854,413.994022494811,0.0,1.0
2023-05-22,48.27,48.54,48.27,48.52,740,41.8579232027854,42.09205701809,41.8579232027854,42.0747137725118,853.358152217716,0.0,1.0
2023-05-23,48.3016,48.3016,48.25,48.25,397,41.8853255307988,41.8853255307988,41.8405799572073,41.8405799572073,457.815116797883,0.0,1.0
2023-05-24,47.9803,47.9803,47.9803,47.9803,5,41.7866424634593,41.7866424634593,41.7866424634593,41.7866424634593,5.74110495261217,0.2075,1.0
2023-05-25,47.7909,47.7909,47.7909,47.7909,1,41.621691638171,41.621691638171,41.621691638171,41.621691638171,1.14822099052243,0.0,1.0
2023-05-26,47.8555,47.8555,47.8555,47.8555,9,41.6779525849167,41.6779525849167,41.6779525849167,41.6779525849167,10.3339889147019,0.0,1.0
2023-05-30,48.1584,48.1584,48.1584,48.1584,67,41.9417519776296,41.9417519776296,41.9417519776296,41.9417519776296,76.9308063650029,0.0,1.0
2023-05-31,48.3725,48.3725,48.2567,48.2567,102,42.1282143413794,42.1282143413794,42.0273626752317,42.0273626752317,117.118541033288,0.0,1.0
2023-06-01,48.5971,48.5971,48.54,48.56,4705,42.3238212862566,42.3238212862566,42.2740921831734,42.2915104329399,5402.37976040805,0.0,1.0
2023-06-02,48.2421,48.41,48.2421,48.41,541,42.0146473529021,42.1608735596915,42.0146473529021,42.1608735596915,621.187555872637,0.0,1.0
2023-06-05,48.24,48.2672,48.24,48.2672,121,42.0128184366767,42.036507256359,42.0128184366767,42.036507256359,138.934739853214,0.0,1.0
2023-06-06,48.2838,48.2838,48.12,48.12,450,42.0509644036652,42.0509644036652,41.908308938078,41.908308938078,516.699445735095,0.0,1.0
2023-06-07,48.0177,48.0685,47.99,48.0685,1197,41.8192145905226,41.8634569449294,41.7950903145961,41.8634569449294,1374.42052565535,0.0,1.0
2023-06-08,48.2563,48.2563,48.2563,48.2563,60,42.0270143102363,42.0270143102363,42.0270143102363,42.0270143102363,68.893259431346,0.0,1.0
2023-06-09,48.1639,48.1639,48.1639,48.1639,3,41.9465419963153,41.9465419963153,41.9465419963153,41.9465419963153,3.4446629715673,0.0,1.0
2023-06-12,48.2448,48.2448,48.2448,48.2448,23,42.0169988166206,42.0169988166206,42.0169988166206,42.0169988166206,26.409082782016,0.0,1.0
2023-06-13,48.0388,48.25,48.0388,48.25,302,41.8375908440262,42.0215275615599,41.8375908440262,42.0215275615599,346.762739137774,0.0,1.0
2023-06-14,48.0961,48.0961,48.0961,48.0961,12,41.8874941296071,41.8874941296071,41.8874941296071,41.8874941296071,13.7786518862692,0.0,1.0
2023-06-15,48.3844,48.48,48.376,48.4,5251,42.1385781999904,42.2218374338741,42.1312625350885,42.1521644348083,6029.3084212333,0.0,1.0
2023-06-16,48.2672,48.31,48.2672,48.31,1062,42.036507256359,42.0737823108592,42.036507256359,42.0737823108592,1219.41069193482,0.0,1.0
2023-06-20,48.3504,48.3504,48.3504,48.3504,103,42.1089671753875,42.1089671753875,42.1089671753875,42.1089671753875,118.26676202381,0.0,1.0
2023-06-21,48.4215,48.43,48.4215,48.43,186,42.1708890533072,42.1782918094579,42.1708890533072,42.1782918094579,213.569104237172,0.0,1.0
2023-06-22,47.9746,48.03,47.9215,47.9215,540,41.9626538773493,42.0111114158135,41.9162081139477,41.9162081139477,617.365242811388,0.2078,1.0
2023-06-23,48.109,48.109,48.109,48.109,540,42.0802115157895,42.0802115157895,42.0802115157895,42.0802115157895,617.365242811389,0.0,1.0
2023-06-26,48.1755,48.24,48.1755,48.24,116,42.1383780556428,42.1947952258764,42.1383780556428,42.1947952258764,132.619200307632,0.0,1.0
2023-06-27,48.0735,48.0735,48.0735,48.0735,70,42.0491602050408,42.0491602050408,42.0491602050408,42.0491602050408,80.0288277718467,0.0,1.0
2023-06-28,48.2213,48.24,48.2202,48.24,592,42.1784386199327,42.1947952258764,42.1774764666419,42.1947952258764,676.815229156189,0.0,1.0
2023-06-29,47.8564,47.8564,47.85,47.85,115,41.8592661328282,41.8592661328282,41.8536681500453,41.8536681500453,131.475931339462,0.0,1.0
2023-06-30,48.026,48.0589,47.93,47.93,1399,42.0076126765742,42.0363898068174,41.9236429348312,41.9236429348312,1599.43328646876,0.0,1.0
2023-07-03,48.0303,48.1,48.01,48.1,5167,42.0113738212564,42.0723393525011,41.993617719617,42.0723393525011,5907.27075853046,0.0,1.0
2023-07-05,47.6994,48.0,47.6994,48.0,7066,41.7219406176859,41.9848708715188,41.7219406176859,41.9848708715188,8078.33852908384,0.0,1.0
2023-07-06,47.445,47.445,47.34,47.37,1319,41.4994208020669,41.4994208020669,41.4075788970354,41.4338194413301,1507.97176901522,0.0,1.0
2023-07-07,47.41,47.41,47.41,47.41,17,41.4688068337231,41.4688068337231,41.4688068337231,41.4688068337231,19.435572458877,0.0,1.0
2023-07-10,47.5696,47.61,47.5696,47.5887,1191,41.6084065293709,41.6437437956877,41.6084065293709,41.6251130092385,1361.63334108956,0.0,1.0
2023-07-11,47.6238,47.69,47.5853,47.5853,1980,41.6558144460633,41.7137185804736,41.6221390808851,41.6221390808851,2263.67255697509,0.0,1.0
2023-07-12,48.04,48.05,48.04,48.05,580,42.0198582639117,42.02860511201,42.0198582639117,42.02860511201,663.096001538159,0.0,1.0
2023-07-13,48.3077,48.3298,48.24,48.24,2388,42.2540113875014,42.2733419217985,42.1947952258764,42.1947952258764,2730.12629598814,0.0,1.0
2023-07-14,48.0863,48.279,48.0863,48.279,4214,42.0603561706066,42.2289079334595,42.0603561706066,42.2289079334595,4817.73543186516,0.0,1.0
2023-07-17,48.1246,48.1246,48.0564,48.0564,2111,42.0938565988228,42.0938565988228,42.0342030947928,42.0342030947928,2413.44079180526,0.0,1.0
2023-07-18,48.205,48.31,48.205,48.31,7924,42.1641812575326,42.256023162564,42.1641812575326,42.256023162564,9059.26330377304,0.0,1.0
2023-07-19,48.3237,48.3237,48.2811,48.3221,6198,42.2680063444586,42.2680063444586,42.2307447715601,42.2666068487629,7085.98106471294,0.0,1.0
2023-07-20,48.0799,48.0799,48.05,48.05,329,42.0547581878237,42.0547581878237,42.02860511201,42.02860511201,376.135490527679,0.0,1.0
2023-07-21,48.1883,48.1883,48.169,48.169,127,42.1495740212085,42.1495740212085,42.1326926043789,42.1326926043789,145.195158957493,0.0,1.0
2023-07-24,48.1203,48.1639,48.1203,48.1215,837,42.0900954541405,42.1282317118488,42.0900954541405,42.0911450759123,956.916126357653,0.0,1.0
2023-07-25,48.0605,48.0605,48.0605,48.0605,20,42.0377893025131,42.0377893025131,42.0377893025131,42.0377893025131,22.8653793633848,0.0,1.0
2023-07-26,48.0024,48.0024,47.88,47.88,618,42.1675925282909,42.1675925282909,42.060070543443,42.060070543443,703.513798661779,0.2065,1.0
2023-07-27,47.598,47.71,47.598,47.71,217,41.8123483234503,41.9107344533765,41.8123483234503,41.9107344533765,247.026689821369,0.0,1.0
2023-07-28,47.77,47.8099,47.77,47.79,637,41.9634413086941,41.9984913674803,41.9634413086941,41.9810102604666,725.14286366918,0.0,1.0
2023-07-31,47.8201,47.8201,47.8201,47.8201,16,42.0074515328843,42.0074515328843,42.0074515328843,42.0074515328843,18.2139494799166,0.0,1.0
2023-08-01,47.553,47.7,47.5426,47.7,2864,41.7728181819621,41.9019499774902,41.7636823270404,41.9019499774902,3260.29695690507,0.0,1.0
2023-08-02,47.415,47.415,47.361,47.37,957,41.6515924147316,41.6515924147316,41.6041562449458,41.6120622732434,1089.42185326751,0.0,1.0
2023-08-03,47.1153,47.15,47.112,47.112,1138,41.3883216724202,41.4188038037456,41.3854227953777,41.3854227953777,1295.46715675907,0.0,1.0
2023-08-04,47.5033,47.5033,47.5033,47.5033,25,41.7291593368073,41.7291593368073,41.7291593368073,41.7291593368073,28.4592960623698,0.0,1.0
2023-08-07,47.4545,47.47,47.37,47.47,429,41.6862910944824,41.6999070321061,41.6120622732434,41.6999070321061,488.361520430264,0.0,1.0
2023-08-08,47.6135,47.6135,47.6135,47.6135,39,41.825964261074,41.825964261074,41.825964261074,41.825964261074,44.3965018572968,0.0,1.0
2023-08-09,47.6451,47.6451,47.6451,47.6451,1,41.8537232048746,41.8537232048746,41.8537232048746,41.8537232048746,1.13837184249479,0.0,1.0
2023-08-10,47.35,47.5001,47.35,47.5001,361,41.5944933214709,41.7263483045237,41.5944933214709,41.7263483045237,410.952235140619,0.0,1.0
2023-08-11,47.2304,47.2304,47.2304,47.2304,6,41.4894309898711,41.4894309898711,41.4894309898711,41.4894309898711,6.83023105496874,0.0,1.0
2023-08-14,47.175,47.175,47.175,47.175,25,41.4407649934612,41.4407649934612,41.4407649934612,41.4407649934612,28.4592960623697,0.0,1.0
2023-08-15,47.0561,47.1599,47.0561,47.11,766,41.3363175751735,41.427500434873,41.3363175751735,41.3836659002005,871.992831351009,0.0,1.0
2023-08-16,46.9323,47.1699,46.9323,47.1699,691,41.2275657637015,41.4362849107592,41.2275657637015,41.4362849107592,786.6149431639,0.0,1.0
2023-08-17,46.8753,46.8753,46.8753,46.8753,68,41.1774942511498,41.1774942511498,41.1774942511498,41.1774942511498,77.4092852896457,0.0,1.0
2023-08-18,46.9899,46.9899,46.9899,46.9899,21,41.2781643448064,41.2781643448064,41.2781643448064,41.2781643448064,23.9058086923906,0.0,1.0
2023-08-21,46.775,46.775,46.77,46.77,316,41.0893859580106,41.0893859580106,41.0849937200674,41.0849937200674,359.725502228353,0.0,1.0
2023-08-22,46.82,46.9299,46.82,46.9299,298,41.1289160994988,41.2254574894888,41.1289160994988,41.2254574894888,339.234809063447,0.0,1.0
2023-08-23,47.0439,47.06,47.04,47.06,4546,41.5060336492962,41.5202384057418,41.5025927455609,41.5202384057418,5152.54170531003,0.2054,1.0
2023-08-24,46.938,46.938,46.938,46.938,18,41.4125998786381,41.4125998786381,41.4125998786381,41.4125998786381,20.4016169589927,0.0,1.0
2023-08-25,46.9365,46.9365,46.9365,46.9365,53,41.4112764541246,41.4112764541246,41.4112764541246,41.4112764541246,60.0714277125894,0.0,1.0
2023-08-28,47.0399,47.0399,47.0,47.02,305,41.50250451726,41.50250451726,41.467301425199,41.48494708538,345.694065138486,0.0,1.0
2023-08-29,47.33,47.33,47.33,47.33,56,41.7584548181845,41.7584548181845,41.7584548181845,41.7584548181845,63.4716972057548,0.0,1.0
2023-08-30,47.3164,47.3164,47.3164,47.3164,71,41.7464557692614,41.7464557692614,41.7464557692614,41.7464557692614,80.4730446715821,0.0,1.0
2023-08-31,47.3976,47.3976,47.3976,47.3976,5,41.818097149596,41.818097149596,41.818097149596,41.818097149596,5.6671158219424,0.0,1.0
2023-09-01,47.1713,47.23,47.1713,47.23,229,41.6184365046487,41.6702265172798,41.6184365046487,41.6702265172798,259.553904644962,0.0,1.0
2023-09-05,46.9189,47.02,46.9189,46.94,1930,41.3957482731653,41.48494708538,41.3957482731653,41.4143644446562,2187.50670726977,0.0,1.0
2023-09-06,46.84,46.89,46.84,46.89,382,41.3261361437515,41.3702502942039,41.3261361437515,41.3702502942039,432.9676487964,0.0,1.0
2023-09-07,46.995,46.995,46.995,46.995,77,41.4628900101538,41.4628900101538,41.4628900101538,41.4628900101538,87.2735836579129,0.0,1.0
2023-09-08,47.0419,47.0419,47.0419,47.0419,7,41.5042690832781,41.5042690832781,41.5042690832781,41.5042690832781,7.93396215071936,0.0,1.0
2023-09-11,46.965,46.97,46.9,46.9,530,41.4364215198824,41.4408329349276,41.3790731242944,41.3790731242944,600.714277125894,0.0,1.0
2023-09-12,46.9952,46.9952,46.9952,46.9952,37,41.4630664667556,41.4630664667556,41.4630664667556,41.4630664667556,41.9366570823737,0.0,1.0
2023-09-13,47.0365,47.0365,47.03,47.0307,1204,41.4995047550292,41.4995047550292,41.4937699154704,41.4943875135768,1364.64148992373,0.0,1.0
2023-09-14,46.9995,47.01,46.9724,46.9724,1403,41.4668602836945,41.4761242552895,41.4429504141493,41.4429504141493,1590.19269963704,0.0,1.0
2023-09-15,46.9033,46.925,46.9033,46.925,217,41.3819846582242,41.4011301995205,41.3819846582242,41.4011301995205,245.9528266723,0.0,1.0
2023-09-18,46.9435,46.9435,46.9435,46.9435,2,41.4174524351879,41.4174524351879,41.4174524351879,41.4174524351879,2.26684632877696,0.0,1.0
2023-09-19,46.8265,46.8265,46.8265,46.8265,1,41.3142253231294,41.3142253231294,41.3142253231294,41.3142253231294,1.13342316438848,0.0,1.0
2023-09-20,46.6036,46.6036,46.6036,46.6036,149,41.2994911968783,41.2994911968783,41.2994911968783,41.2994911968783,168.136124653392,0.2062,1.0
2023-09-21,46.21,46.31,46.21,46.28,4552,40.9506881058062,41.0393067773184,40.9506881058062,41.0127211758647,5136.61502967946,0.0,1.0
2023-09-22,46.3359,46.3359,46.3359,46.3359,114,41.0622590132401,41.0622590132401,41.0622590132401,41.0622590132401,128.641061815347,0.0,1.0
2023-09-25,46.021,46.12,46.021,46.12,342,40.783198816648,40.8709313014451,40.783198816648,40.8709313014451,385.923185446041,0.0,1.0
2023-09-26,45.975,46.04,45.975,46.04,201,40.7424342277524,40.8000363642353,40.7424342277524,40.8000363642353,226.814503727059,0.0,1.0
2023-09-27,45.7647,45.7647,45.7647,45.7647,35,40.5560691615621,40.5560691615621,40.5560691615621,40.5560691615621,39.4950628380451,0.0,1.0
2023-09-28,45.9144,45.9144,45.86,45.86,1414,40.688731312816,40.688731312816,40.6405227555133,40.6405227555133,1595.60053865702,0.0,1.0
2023-09-29,45.903,46.03,45.903,46.0299,1259,40.6786287842636,40.7911744970841,40.6786287842636,40.7910858784126,1420.69383180282,0.0,1.0
2023-10-02,45.62,45.62,45.601,45.601,171,40.4278379438839,40.4278379438839,40.4110003962966,40.4110003962966,192.96159272302,0.0,1.0
2023-10-03,45.2325,45.2325,45.2325,45.2325,66,40.084440591774,40.084440591774,40.084440591774,40.084440591774,74.4764042088851,0.0,1.0
2023-10-04,45.5097,45.5097,45.5097,45.5097,3,40.3300915492059,40.3300915492059,40.3300915492059,40.3300915492059,3.38529110040387,0.0,1.0
2023-10-05,45.59,45.59,45.59,45.59,30,40.4012523424303,40.4012523424303,40.4012523424303,40.4012523424303,33.8529110040386,0.0,1.0
2023-10-06,45.4412,45.4555,45.4412,45.4555,108,40.2693877592201,40.2820602292463,40.2693877592201,40.2820602292463,121.870479614539,0.0,1.0
2023-10-09,45.8876,45.8876,45.8876,45.8876,112,40.6649815088507,40.6649815088507,40.6649815088507,40.6649815088507,126.384201081744,0.0,1.0
2023-10-10,45.8201,45.8201,45.8201,45.8201,53,40.6051639055799,40.6051639055799,40.6051639055799,40.6051639055799,59.8068094404683,0.0,1.0
2023-10-11,46.0405,46.1,46.0,46.1,2787,40.8004794575929,40.8532075671427,40.7645888956304,40.8532075671427,3144.93543227519,0.0,1.0
2023-10-12,45.6404,45.6404,45.6404,45.6404,1,40.4459161528724,40.4459161528724,40.4459161528724,40.4459161528724,1.12843036680129,0.0,1.0
2023-10-13,45.8073,45.8073,45.8073,45.8073,7,40.5938207156264,40.5938207156264,40.5938207156264,40.5938207156264,7.89901256760901,0.0,1.0
2023-10-16,45.6166,45.6166,45.6166,45.6166,13,40.4248249090525,40.4248249090525,40.4248249090525,40.4248249090525,14.6695947684168,0.0,1.0
2023-10-17,45.2891,45.33,45.2891,45.31,379,40.1345987598499,40.1708437964984,40.1345987598499,40.153120062196,427.675109017689,0.0,1.0
2023-10-18,45.11,45.11,45.11,45.11,13,39.9758827191715,39.9758827191715,39.9758827191715,39.9758827191715,14.6695947684168,0.0,1.0
2023-10-19,44.9122,45.06,44.9122,45.06,255,39.8005949869203,39.9315733834154,39.8005949869203,39.9315733834154,287.749743534329,0.0,1.0
2023-10-20,45.0317,45.0317,45.0317,45.0317,1,39.9064942993774,39.9064942993774,39.9064942993774,39.9064942993774,1.12843036680129,0.0,1.0
2023-10-23,45.2215,45.2215,44.88,44.88,522,40.0746925379077,40.0746925379077,39.7720597746934,39.7720597746934,589.040651470272,0.0,1.0
2023-10-24,45.3754,45.3754,45.3754,45.3754,35,40.211076673365,40.211076673365,40.211076673365,40.211076673365,39.4950628380451,0.0,1.0
2023-10-25,44.8252,44.8252,44.8252,44.8252,75,39.9076463421071,39.9076463421071,39.9076463421071,39.9076463421071,84.2417508459481,0.2078,1.0
2023-10-26,45.0805,45.0805,44.92,44.92,266,40.1349386266064,40.1349386266064,39.9920462973383,39.9920462973383,298.777409666963,0.0,1.0
2023-10-27,45.0402,45.0402,45.0402,45.0402,147,40.0990597426843,40.0990597426843,40.0990597426843,40.0990597426843,165.113831658058,0.0,1.0
2023-10-30,45.0545,45.0545,45.0545,45.0545,18,40.1117909595599,40.1117909595599,40.1117909595599,40.1117909595599,20.2180202030276,0.0,1.0
2023-10-31,45.0832,45.0832,45.0832,45.0832,49,40.1373424227997,40.1373424227997,40.1373424227997,40.1373424227997,55.0379438860195,0.0,1.0
2023-11-01,45.505,45.505,45.23,45.23,228,40.5128688058856,40.5128688058856,40.2680377121241,40.2680377121241,256.094922571682,0.0,1.0
2023-11-02,45.8165,45.84,45.8165,45.83,994,40.7901956630009,40.8111175928315,40.7901956630009,40.8022146439674,1116.48400454497,0.0,1.0
2023-11-03,46.081,46.29,46.081,46.29,418,41.0256786604552,41.211750291714,41.0256786604552,41.211750291714,469.507358048085,0.0,1.0
2023-11-06,45.9084,45.94,45.89,45.94,2016,40.8720137630616,40.900147081472,40.8556323371517,40.900147081472,2264.41826273909,0.0,1.0
2023-11-07,46.1271,46.1825,45.97,45.97,831,41.0667212547185,41.1160435914254,40.9268559280642,40.9268559280642,933.398599373106,0.0,1.0
2023-11-08,46.2748,46.2748,46.2748,46.2748,2,41.1982178094406,41.1982178094406,41.1982178094406,41.1982178094406,2.24644668922528,0.0,1.0
2023-11-09,45.9286,46.015,45.9286,46.01,3738,40.889997719767,40.9669191979524,40.889997719767,40.9624677235204,4198.60886216206,0.0,1.0
2023-11-10,46.0158,46.0158,46.0158,46.0158,7,40.9676314338616,40.9676314338616,40.9676314338616,40.9676314338616,7.86256341228849,0.0,1.0
2023-11-13,45.9966,45.9966,45.83,45.83,277,40.9505377720426,40.9505377720426,40.8022146439674,40.8022146439674,311.132866457702,0.0,1.0
2023-11-14,46.5903,46.62,46.57,46.62,964,41.4791058461016,41.5055476042278,41.4610328599075,41.5055476042278,1082.78730420659,0.0,1.0
2023-11-15,46.3277,46.36,46.31,46.31,208,41.2453144089315,41.2740709337624,41.2295561894421,41.2295561894421,233.630455679429,0.0,1.0
2023-11-16,46.5717,46.5717,46.57,46.57,218,41.4625463612144,41.4625463612144,41.4610328599075,41.4610328599075,244.862689125556,0.0,1.0
2023-11-17,46.6319,46.6319,46.61,46.61,1177,41.516142113376,41.516142113376,41.4966446553638,41.4966446553638,1322.03387660908,0.0,1.0
2023-11-20,46.7219,46.7219,46.7219,46.7219,64,41.5962686531525,41.5962686531525,41.5962686531525,41.5962686531525,71.8862940552092,0.0,1.0
2023-11-21,46.7564,46.7564,46.7564,46.7564,32,41.6269838267335,41.6269838267335,41.6269838267335,41.6269838267335,35.9431470276046,0.0,1.0
2023-11-22,46.5897,46.5897,46.5897,46.5897,75,41.6696289517924,41.6696289517924,41.6696289517924,41.6696289517924,83.8554983065117,0.2146,1.0
2023-11-24,46.41,46.42,46.41,46.42,847,41.5089060383021,41.5178499956471,41.5089060383021,41.5178499956471,947.008094208207,0.0,1.0
2023-11-27,46.6511,46.6511,46.6511,46.6511,158,41.7245448498909,41.7245448498909,41.7245448498909,41.7245448498909,176.655583099051,0.0,1.0
2023-11-28,46.8536,46.8536,46.7899,46.79,261,41.9056599861278,41.9056599861278,41.8486869778399,41.8487764174134,291.817134106661,0.0,1.0
2023-11-29,47.095,47.095,47.095,47.095,7,42.1215671164369,42.1215671164369,42.1215671164369,42.1215671164369,7.82651317527444,0.0,1.0
2023-11-30,46.9016,46.9301,46.9016,46.9301,175,41.948590981384,41.9740812598173,41.948590981384,41.9740812598173,195.662829381861,0.0,1.0
2023-12-01,47.3135,47.3135,47.3135,47.3135,513,42.3169925844259,42.3169925844259,42.3169925844259,42.3169925844259,573.571608416541,0.0,1.0
2023-12-04,47.1559,47.1559,47.1559,47.1559,48,42.1760358166682,42.1760358166682,42.1760358166682,42.1760358166682,53.6675189161675,0.0,1.0
2023-12-05,47.4519,47.47,47.4519,47.47,104,42.4407769540812,42.4569655168757,42.4407769540812,42.4569655168757,116.279624318363,0.0,1.0
2023-12-06,47.5962,47.655,47.5962,47.655,110,42.56983825857,42.6224287277588,42.56983825857,42.6224287277588,122.988064182884,0.0,1.0
2023-12-07,47.6336,47.7,47.555,47.555,1201,42.6032886590404,42.6626765358115,42.5329891543085,42.5329891543085,1342.80604621494,0.0,1.0
2023-12-08,47.37,47.37,47.28,47.37,621,42.3675259434253,42.3675259434253,42.28703032732,42.3675259434253,694.323525977919,0.0,1.0
2023-12-11,47.3761,47.4,47.36,47.4,587,42.3729817574058,42.3943578154604,42.3585819860803,42.3943578154604,656.3090334123,0.0,1.0
2023-12-12,47.5231,47.54,47.3655,47.3655,2891,42.5044579303778,42.5195732182909,42.3635011626201,42.3635011626201,3232.34994138834,0.0,1.0
2023-12-13,48.1022,48.1022,47.85,47.85,525,43.0224025002287,43.0224025002287,42.796835895987,42.796835895987,586.988488145583,0.0,1.0
2023-12-14,48.5073,48.54,48.39,48.39,1402,43.384722212276,43.4139689527943,43.2798095926188,43.2798095926188,1567.5387816764,0.0,1.0
2023-12-15,48.3966,48.52,48.3966,48.4,2638,43.2857126044665,43.3960810381042,43.2857126044665,43.2887535499638,2949.47739376771,0.0,1.0
2023-12-18,48.3235,48.35,48.3104,48.35,927,43.2203322762743,43.2440337632387,43.2086156921523,43.2440337632387,1036.45395906849,0.0,1.0
2023-12-19,48.3952,48.44,48.3798,48.4,3376,43.2844604504382,43.324529379344,43.2706867561269,43.2887535499638,3774.61549710379,0.0,1.0
2023-12-20,48.3145,48.3145,48.27,48.27,406,43.4106596885766,43.4106596885766,43.3706763635678,43.3706763635678,451.86337044221,0.2218,1.0
2023-12-21,48.305,48.31,48.26,48.31,379,43.4021239225635,43.4066164309915,43.3616913467118,43.4066164309915,421.813343343836,0.0,1.0
2023-12-22,48.3012,48.4,48.3012,48.4,2983,43.3987096161583,43.4874815826948,43.3987096161583,43.4874815826948,3319.97151238697,0.0,1.0
2023-12-26,48.335,48.38,48.3155,48.3155,1558,43.4290789731313,43.469511548983,43.4115581902622,43.4115581902622,1733.99785997281,0.0,1.0
2023-12-27,48.6377,48.6377,48.58,48.58,1342,43.7010554333603,43.7010554333603,43.6492118861015,43.6492118861015,1493.59764318582,0.0,1.0
2023-12-28,48.5198,48.5794,48.5198,48.565,389,43.5951220846289,43.6486727850902,43.5951220846289,43.6357343608177,432.9429830099,0.0,1.0
2023-12-29,48.4222,48.4794,48.42,48.42,3036,43.507428320115,43.5588226165309,43.5054516164067,43.5054516164067,3378.95860261711,0.0,1.0
2024-01-02,48.215,48.23,48.205,48.23,1817,43.3212587708602,43.334736296144,43.3122737540042,43.334736296144,2022.25552732388,0.0,1.0
2024-01-03,48.2054,48.21,48.115,48.21,2507,43.3126331546785,43.3167662624322,43.2314086023009,43.3167662624322,2790.20066428231,0.0,1.0
2024-01-04,48.005,48.005,47.98,47.98,420,43.1325734168856,43.1325734168856,43.1101108747458,43.1101108747458,467.4448659747,0.0,1.0
2024-01-05,47.9215,48.07,47.8744,47.89,3249,43.0575485261386,43.1909760264492,43.0152290967472,43.0292457230425,3616.01992750429,0.0,1.0
2024-01-08,48.1002,48.2,47.86,47.86,2549,43.2181107773541,43.3077812455763,43.0022906724747,43.0022906724747,2836.94515087978,0.0,1.0
2024-01-09,48.092,48.1498,48.0687,48.0817,4177,43.2107430635322,43.2626764609595,43.1898079742579,43.2014884961706,4648.85048851505,0.0,1.0
2024-01-10,48.0308,48.22,48.0308,48.22,1255,43.1557547603739,43.3257512792881,43.1557547603739,43.3257512792881,1396.76977809107,0.0,1.0
2024-01-11,48.265,48.31,48.08,48.08,1317,43.3661838551398,43.4066164309915,43.1999610433051,43.1999610433051,1465.77354402066,0.0,1.0
2024-01-12,48.3559,48.42,48.3559,48.42,923,43.4478576583602,43.5054516164067,43.4478576583602,43.5054516164067,1027.26574117773,0.0,1.0
2024-01-16,48.025,48.21,47.99,48.21,2410,43.1505434505975,43.3167662624322,43.1190958916018,43.3167662624322,2682.24315952149,0.0,1.0
2024-01-17,47.9003,47.9003,47.9003,47.9003,263,43.0385002904041,43.0385002904041,43.0385002904041,43.0385002904041,292.70952321749,0.0,1.0
2024-01-18,47.8242,47.9599,47.8242,47.9599,267,42.9701243121305,43.0920509908654,42.9701243121305,43.0920509908654,297.161379083916,0.0,1.0
2024-01-19,47.8392,47.85,47.77,47.79,1178,42.9836018374143,42.9933056556188,42.9214255207713,42.9393955544832,1311.07155266237,0.0,1.0
2024-01-22,47.9251,48.0,47.9251,48.0,544,43.0607831322068,43.1280809084577,43.0607831322068,43.1280809084577,605.452397833896,0.0,1.0
2024-01-23,47.8148,47.85,47.77,47.85,27871,42.9616783962859,42.9933056556188,42.9214255207713,42.9933056556188,31019.4187132877,0.0,1.0
2024-01-24,47.4981,47.6264,47.4981,47.61,3714,42.8705703253668,42.9863706241733,42.8705703253668,42.9715684035932,4114.89611780644,0.2153,1.0
2024-01-25,47.7119,47.72,47.65,47.655,932,43.0635407375635,43.070851590411,43.0076713806179,43.012184252746,1032.60182600851,0.0,1.0
2024-01-26,47.6503,47.7141,47.6499,47.71,2469,43.0079421529456,43.0655264012999,43.0075811231753,43.0618258461549,2735.50848542383,0.0,1.0
2024-01-29,47.8507,47.8507,47.74,47.74,1416,43.1888180678391,43.1888180678391,43.0889030789234,43.0889030789234,1568.84569273396,0.0,1.0
2024-01-30,47.9007,47.9007,47.85,47.85,387,43.2339467891199,43.2339467891199,43.1881862657412,43.1881862657412,428.77350500568,0.0,1.0
2024-01-31,48.0932,48.1183,48.06,48.1,2271,43.407692366051,43.430346984134,43.3777268951206,43.4138298721452,2516.1359944907,0.0,1.0
2024-02-01,48.4213,48.48,48.38,48.39,3828,43.7038270350958,43.7568081538794,43.6665507113178,43.675576455574,4241.20149137401,0.0,1.0
2024-02-02,47.9055,48.02,47.8,48.02,10389,43.2382791463629,43.3416239180959,43.1430575444603,43.3416239180959,11510.4081227494,0.0,1.0
2024-02-05,47.6102,47.7199,47.565,47.71,4796,42.9717489184784,43.0707613329685,42.9309525544405,43.0618258461549,5313.68922482491,0.0,1.0
2024-02-06,47.8598,47.87,47.6756,47.68,1537,43.1970314951122,43.2062377542535,43.0307772859137,43.0347486133864,1702.90665941532,0.0,1.0
2024-02-07,47.7425,47.84,47.71,47.83,2082,43.0911595149874,43.179160521485,43.0618258461549,43.1701347772288,2306.73498041815,0.0,1.0
2024-02-08,47.6017,47.67,47.59,47.67,865,42.9640770358606,43.0257228691302,42.9535169150809,43.0257228691302,958.369720490732,0.0,1.0
2024-02-09,47.54,47.55,47.43,47.55,2697,42.9083881938001,42.9174139380562,42.8091050069823,42.9174139380562,2988.11923255896,0.0,1.0
2024-02-12,47.6031,47.65,47.55,47.55,749,42.9653406400565,43.0076713806179,42.9174139380562,42.9174139380562,829.848463176367,0.0,1.0
2024-02-13,47.1657,47.25,47.1657,47.25,2580,42.5705545862919,42.6466416103714,42.5705545862919,42.6466416103714,2858.4900333712,0.0,1.0
2024-02-14,47.3281,47.34,47.16,47.16,2736,42.717132673012,42.7278733086768,42.5654099120659,42.5654099120659,3031.32896562155,0.0,1.0
2024-02-15,47.4799,47.5196,47.4799,47.5196,656,42.8541434708205,42.8899756755175,42.8541434708205,42.8899756755175,726.809868950197,0.0,1.0
2024-02-16,47.3199,47.34,47.28,47.29,2673,42.7097315627219,42.7278733086768,42.6737188431398,42.682744587396,2961.52862759737,0.0,1.0
2024-02-20,47.3703,47.43,47.34,47.34,1739,42.755221313773,42.8091050069823,42.7278733086768,42.7278733086768,1926.71091784206,0.0,1.0
2024-02-21,47.0396,47.33,47.0396,47.33,3128,42.6486272741077,42.9119195078937,42.6486272741077,42.9119195078937,3450.04934987274,0.2126,1.0
2024-02-22,47.0462,47.08,47.02,47.05,2122,42.6546111885119,42.6852560834912,42.6308568616345,42.6580564725629,2340.47465486891,0.0,1.0
2024-02-23,47.2357,47.27,47.2316,47.2467,1292,42.8264220642091,42.8575202860371,42.8227047840489,42.8363952548828,1425.02038364309,0.0,1.0
2024-02-26,47.19,47.19,47.09,47.19,4516,42.7849879902283,42.7849879902283,42.6943226204673,42.7849879902283,4980.9536010311,0.0,1.0
2024-02-27,47.0785,47.145,47.0785,47.13,644,42.6838961029447,42.7441885738358,42.6838961029447,42.7305887683717,710.304277914976,0.0,1.0
2024-02-28,47.2,47.2,47.08,47.14,2902,42.7940545272044,42.7940545272044,42.6852560834912,42.7396553053478,3200.78107843053,0.0,1.0
2024-02-29,47.2531,47.26,47.2531,47.26,248,42.8421978385475,42.848453749061,42.8421978385475,42.848453749061,273.533324414463,0.0,1.0
2024-03-01,47.419,47.42,47.2,47.2,1735,42.992611686981,42.9935183406787,42.7940545272044,42.7940545272044,1913.63031394796,0.0,1.0
2024-03-04,47.365,47.365,47.365,47.365,574,42.9436523873101,42.9436523873101,42.9436523873101,42.9436523873101,633.097291185087,0.0,1.0
2024-03-05,47.6055,47.6124,47.6055,47.6124,17078,43.1617026015854,43.1679585120989,43.1617026015854,43.1679585120989,18836.2988481862,0.0,1.0
2024-03-06,47.6848,47.75,47.6848,47.75,714,43.2336002398059,43.29271406089,43.2336002398059,43.29271406089,787.511264644863,0.0,1.0
2024-03-07,47.7548,47.76,47.71,47.76,1768,43.2970659986386,43.3017805978661,43.2564479129856,43.3017805978661,1950.02789340633,0.0,1.0
2024-03-08,47.7901,47.85,47.76,47.85,837,43.3290708741642,43.3833794306511,43.3017805978661,43.3833794306511,923.174969898811,0.0,1.0
2024-03-11,47.755,47.83,47.755,47.795,1388,43.2972473293781,43.3652463566989,43.2972473293781,43.3335134772825,1530.90425115836,0.0,1.0
2024-03-12,47.6341,47.7,47.6341,47.7,27417,43.187632897337,43.2473813760095,43.187632897337,43.2473813760095,30239.7707881908,0.0,1.0
2024-03-13,47.61,47.65,47.61,47.63,1808,43.1657825432246,43.202048691129,43.1657825432246,43.1839156171768,1994.14617153769,0.0,1.0
2024-03-14,47.285,47.285,47.285,47.285,81,42.8711200915013,42.8711200915013,42.8711200915013,42.8711200915013,89.3395132160139,0.0,1.0
2024-03-15,47.21,47.2432,47.165,47.24,4162,42.8031210641805,42.8332219669412,42.762321647788,42.8303206751088,4590.50683956852,0.0,1.0
2024-03-18,47.1801,47.1801,47.09,47.17,1188,42.776012118622,42.776012118622,42.6943226204673,42.7668549162761,1310.31286050154,0.0,1.0
2024-03-19,47.3052,47.3189,47.278,47.278,1184,42.889434496193,42.9018556518503,42.864773515618,42.864773515618,1305.9010326884,0.0,1.0
2024-03-20,47.2636,47.27,47.11,47.19,1190,43.0397576792568,43.0455857255577,42.8998845680352,42.9727351467964,1306.78440197415,0.2074,1.0
2024-03-21,47.26,47.2899,47.25,47.25,1830,43.0364794032125,43.0637073070246,43.0273730808674,43.0273730808674,2009.5928198426,0.0,1.0
2024-03-22,47.4,47.49,47.4,47.49,1053,43.1639679160447,43.2459248171511,43.1639679160447,43.2459248171511,1156.33947502419,0.0,1.0
2024-03-25,47.3133,47.35,47.3133,47.35,706,43.0850161013122,43.1184363043189,43.0850161013122,43.1184363043189,775.285535961136,0.0,1.0
2024-03-26,47.3551,47.39,47.3193,47.3193,509,43.123080528715,43.1548615936996,43.0904798947193,43.0904798947193,558.952319836003,0.0,1.0
2024-03-27,47.5127,47.55,47.45,47.55,979,43.2665961688746,43.3005627512221,43.2094995277705,43.3005627512221,1075.07725170815,0.0,1.0
2024-03-28,47.4593,47.49,47.45,47.49,1264,43.2179684075515,43.2459248171511,43.2094995277705,43.2459248171511,1388.04662529019,0.0,1.0
2024-04-01,47.145,47.35,47.11,47.35,2458,42.9317566962432,43.1184363043189,42.8998845680352,43.1184363043189,2699.22357987602,0.0,1.0
2024-04-02,47.09,47.09,47.06,47.06,1789,42.8816719233449,42.8816719233449,42.8543529563094,42.8543529563094,1964.5691555729,0.0,1.0
2024-04-03,47.069,47.08,46.86,46.9,3722,42.86254864642,42.8725656009997,42.6722265094062,42.7086517987869,4087.27020516622,0.0,1.0
2024-04-04,47.135,47.15,47.09,47.14,3504,42.9226503738981,42.9363098574158,42.8816719233449,42.9272035350706,3847.87608782977,0.0,1.0
2024-04-05,46.9395,47.0809,46.9395,47.08,2849,42.7446217720502,42.8733851700108,42.7446217720502,42.8725656009997,3128.59559766753,0.0,1.0
2024-04-08,46.915,46.94,46.89,46.91,2242,42.7223112823046,42.7450770881675,42.6995454764417,42.717758121132,2462.02573884542,0.0,1.0
2024-04-09,47.0838,47.12,47.0838,47.085,2297,42.8760260034909,42.9089908903803,42.8760260034909,42.8771187621723,2522.42333725599,0.0,1.0
2024-04-10,46.5744,46.72,46.46,46.72,5722,42.4121499432286,42.544737996574,42.3079736156,42.544737996574,6283.54651100512,0.0,1.0
2024-04-11,46.34,46.588,46.34,46.51,7539,42.1986977474581,42.424534541618,42.1986977474581,42.3535052273257,8278.86353485977,0.0,1.0
2024-04-12,46.6197,46.66,46.605,46.66,2436,42.4534015834521,42.4901000625031,42.4400152896047,42.4901000625031,2675.06454051179,0.0,1.0
2024-04-15,46.3033,46.54,46.3033,46.54,2352,42.1652775444513,42.3808241943612,42.1652775444513,42.3808241943612,2582.82093566656,0.0,1.0
2024-04-16,46.1483,46.18,46.13,46.17,1411,42.0241295481014,42.0529965899356,42.0074649782098,42.0438902675904,1549.47293376935,0.0,1.0
2024-04-17,46.3,46.3399,46.23,46.24,12002,42.1622724580774,42.1986066842346,42.0985282016613,42.1076345240065,13179.8541113393,0.0,1.0
2024-04-18,46.2658,46.36,46.2658,46.36,2068,42.131128835657,42.2169103921484,42.131128835657,42.2169103921484,2270.94970023743,0.0,1.0
2024-04-19,46.2606,46.315,46.23,46.28,1407,42.1263935480375,42.1759319415952,42.0985282016613,42.1440598133871,1545.08038115767,0.0,1.0
2024-04-22,46.3,46.34,46.2901,46.34,2410,42.1622724580774,42.1986977474581,42.1532571989557,42.1986977474581,2646.51294853589,0.0,1.0
2024-04-23,46.425,46.49,46.3,46.3,10833,42.2761014873919,42.3352925826354,42.1622724580774,42.1622724580774,11896.1306105765,0.0,1.0
2024-04-24,46.135,46.135,46.07,46.07,483,42.1933250172744,42.1933250172744,42.1338784772046,42.1338784772046,528.121568776033,0.1991,1.0
2024-04-25,46.0186,46.0186,46.0186,46.0186,227,42.0868699824416,42.0868699824416,42.0868699824416,42.0868699824416,248.206203130765,0.0,1.0
2024-04-26,46.1293,46.14,46.1293,46.13,731,42.1881120129914,42.197897828049,42.1881120129914,42.1887522064998,799.289579244886,0.0,1.0
2024-04-29,46.2471,46.29,46.19,46.19,980,42.2958474348411,42.3350821512872,42.2436259357951,42.2436259357951,1071.55100911079,0.0,1.0
2024-04-30,46.0854,46.19,46.0854,46.13,1831,42.1479627343904,42.2436259357951,42.1479627343904,42.1887522064998,2002.05091600189,0.0,1.0
2024-05-01,46.2719,46.2719,46.145,46.22,744,42.3185285762831,42.3185285762831,42.2024706388236,42.2710628004427,813.50403140656,0.0,1.0
2024-05-02,46.4461,46.4461,46.4461,46.4461,157,42.4778453036703,42.4778453036703,42.4778453036703,42.4778453036703,171.666845337137,0.0,1.0
2024-05-03,46.6846,46.6846,46.5944,46.62,1176,42.6959683776189,42.6959683776189,42.6134748712451,42.636887662411,1285.86121093295,0.0,1.0
2024-05-06,46.7307,46.77,46.7307,46.77,358,42.7381296929608,42.7740719856492,42.7381296929608,42.7740719856492,391.444144144554,0.0,1.0
2024-05-07,46.8299,46.92,46.8299,46.92,1385,42.8288542587289,42.9112563088873,42.8288542587289,42.9112563088873,1514.38586491678,0.0,1.0
2024-05-08,46.7334,46.78,46.7334,46.78,21438,42.7405990107791,42.7832176071984,42.7405990107791,42.7832176071984,23440.7250339971,0.0,1.0
2024-05-09,46.845,46.845,46.845,46.845,65,42.8426641472683,42.8426641472683,42.8426641472683,42.8426641472683,71.0722608083687,0.0,1.0
2024-05-10,46.685,46.7999,46.63,46.7999,1830,42.6963342024809,42.8014173940813,42.6460332839603,42.8014173940813,2000.95749660485,0.0,1.0
2024-05-13,46.765,46.84,46.765,46.84,762,42.7694991748746,42.8380913364936,42.7694991748746,42.8380913364936,833.185580553492,0.0,1.0
2024-05-14,46.885,46.885,46.85,46.85,199,42.8792466334651,42.8792466334651,42.8472369580429,42.8472369580429,217.590460013314,0.0,1.0
2024-05-15,47.1921,47.22,47.1921,47.22,495,43.1601086712413,43.1856249553636,43.1601086712413,43.1856249553636,541.242601540655,0.0,1.0
2024-05-16,47.0786,47.15,47.0786,47.15,616,43.0563058666578,43.1216056045191,43.0563058666578,43.1216056045191,673.546348583925,0.0,1.0
2024-05-17,47.005,47.04,47.005,47.03,1089,42.9889940920556,43.0210037674778,42.9889940920556,43.0118581459286,1190.73372338944,0.0,1.0
2024-05-20,46.9603,46.9603,46.9603,46.9603,587,42.9481131637306,42.9481131637306,42.9481131637306,42.9481131637306,641.837186069423,0.0,1.0
2024-05-21,47.045,47.06,47.045,47.06,347,43.0255765782524,43.0392950105762,43.0255765782524,43.0392950105762,379.416530776984,0.0,1.0
2024-05-22,46.7931,46.81,46.7931,46.81,1217,42.9752756597318,42.9907967976485,42.9752756597318,42.9907967976485,1325.11547222861,0.1969,1.0
2024-05-23,46.6533,46.8,46.615,46.8,2553,42.8468818679712,42.9816126923723,42.8117067447636,42.9816126923723,2779.80262990931,0.0,1.0
2024-05-24,46.7077,46.74,46.63,46.7,2358,42.8968434006735,42.9265080607154,42.8254829026778,42.8897716396108,2567.47927979873,0.0,1.0
2024-05-28,46.4769,46.477,46.4769,46.477,430,42.6848742509,42.6849660919527,42.6848742509,42.6849660919527,468.200207936155,0.0,1.0
2024-05-29,46.3,46.36,46.3,46.36,929,42.5224074285649,42.5775120602218,42.5224074285649,42.5775120602218,1011.53021668067,0.0,1.0
2024-05-30,46.5168,46.5168,46.48,46.49,978,42.7215188309518,42.7215188309518,42.6877213235356,42.6969054288117,1064.88326363153,0.0,1.0
2024-05-31,46.645,46.6497,46.62,46.62,455,42.839259060592,42.8435755900718,42.8162987974017,42.8162987974017,495.421150258025,0.0,1.0
2024-06-03,46.9084,46.92,46.7201,46.7201,1347,43.0811683935658,43.0918219556861,42.9082316912159,42.9082316912159,1466.66437230233,0.0,1.0
2024-06-04,47.115,47.115,47.115,47.115,98,43.270912008571,43.270912008571,43.270912008571,43.270912008571,106.706093901728,0.0,1.0
2024-06-05,47.1854,47.2,47.15,47.18,2385,43.3355681097151,43.3489769034182,43.3030563770375,43.3306086928659,2596.87789750635,0.0,1.0
2024-06-06,47.245,47.245,47.245,47.245,235,43.3903053771609,43.3903053771609,43.3903053771609,43.3903053771609,255.876857825573,0.0,1.0
2024-06-07,46.87,47.0,46.87,47.0,5189,43.0459014293054,43.1652947978953,43.0459014293054,43.1652947978953,5649.97878832722,0.0,1.0
2024-06-10,46.809,46.809,46.79,46.79,127,42.9898783871208,42.9898783871208,42.9724285870962,42.9724285870962,138.282386995097,0.0,1.0
2024-06-11,46.985,46.985,46.8296,46.87,1395,43.1515186399811,43.1515186399811,43.0087976439897,43.0459014293054,1518.92858156032,0.0,1.0
2024-06-12,47.2039,47.4,47.2039,47.3,679,43.3525587044759,43.5326590089412,43.3525587044759,43.4408179561797,739.320793461976,0.0,1.0
2024-06-13,47.4129,47.4129,47.38,47.38,561,43.5445065047474,43.5445065047474,43.5142907983889,43.5142907983889,610.837945702751,0.0,1.0
2024-06-14,47.4784,47.48,47.4784,47.48,457,43.6046623943062,43.6061318511504,43.6046623943062,43.6061318511504,497.598825643774,0.0,1.0
2024-06-17,47.29,47.29,47.25,47.25,347,43.4316338509036,43.4316338509036,43.394897429799,43.394897429799,377.826679427548,0.0,1.0
2024-06-18,47.5,47.51,47.5,47.51,544,43.6245000617027,43.6336841669788,43.6245000617027,43.6336841669788,592.32770492388,0.0,1.0
2024-06-20,47.375,47.375,47.31,47.31,390,43.5096987457508,43.5096987457508,43.4500020614559,43.4500020614559,424.646700221164,0.0,1.0
2024-06-21,47.4008,47.4008,47.4008,47.4008,338,43.5333937373633,43.5333937373633,43.5333937373633,43.5333937373633,368.027140191675,0.0,1.0
2024-06-24,47.425,47.45,47.425,47.45,325,43.5556192721316,43.5785795353219,43.5556192721316,43.5785795353219,353.872250184303,0.0,1.0
2024-06-25,47.43,47.43,47.3834,47.39,1478,43.5602113247696,43.5602113247696,43.5174133941828,43.523474903665,1609.30211006893,0.0,1.0
2024-06-26,46.9938,47.1,46.915,47.02,3239,43.3423643476194,43.4403125683149,43.2696871367832,43.3665285979228,3511.87390192202,0.199,1.0
2024-06-27,47.0025,47.1,46.98,47.1,11647,43.3503883543995,43.4403125683149,43.3296366127268,43.4403125683149,12628.2171459357,0.0,1.0
2024-06-28,46.8966,47.1283,46.8966,47.11,1116,43.2527168235931,43.466413647841,43.2527168235931,43.4495355646139,1210.0189177354,0.0,1.0
2024-07-01,46.6213,46.69,46.6,46.68,3228,42.9988077354815,43.0621697200556,42.9791627533646,43.0529467237566,3499.94719215939,0.0,1.0
2024-07-02,46.7994,46.7994,46.7302,46.78,1813,43.1630692995668,43.1630692995668,43.0992461651776,43.1451766867467,1965.738618149,0.0,1.0
2024-07-03,47.0321,47.0321,47.01,47.01,18927,43.3776884234446,43.3776884234446,43.3573056016238,43.3573056016238,20521.5305161093,0.0,1.0
2024-07-05,47.255,47.255,47.22,47.22,795,43.5832690109494,43.5832690109494,43.5509885239029,43.5509885239029,861.975841935168,0.0,1.0
2024-07-08,47.2626,47.27,47.16,47.16,4525,43.5902784881367,43.5971035053979,43.4956505461089,43.4956505461089,4906.21469780708,0.0,1.0
2024-07-09,47.2802,47.29,47.21,47.24,10049,43.6065109616229,43.6155494979959,43.5417655276039,43.5694345165009,10895.5914913289,0.0,1.0
2024-07-10,47.2738,47.28,47.23,47.23,779,43.6006082439916,43.6063265016969,43.5602115202019,43.5602115202019,844.627900462257,0.0,1.0
2024-07-11,47.5634,47.6196,47.56,47.566,4802,43.8677062168108,43.9195394560112,43.8645703980691,43.8701041958485,5206.55093455681,0.0,1.0
2024-07-12,47.6253,47.69,47.53,47.63,13491,43.9247965639016,43.9844693499562,43.8369014091721,43.9291313721621,14627.5674006885,0.0,1.0
2024-07-15,47.493,47.589,47.48,47.589,4079,43.8027763228658,43.8913170873362,43.790786427677,43.8913170873362,4422.64082924974,0.0,1.0
2024-07-16,47.6773,47.6773,47.54,47.58,2253,43.9727561446564,43.9727561446564,43.8461244054711,43.8830163906671,2442.807008654,0.0,1.0
2024-07-17,47.66,47.728,47.56,47.63,31217,43.9568003610591,44.0195167358924,43.8645703980691,43.9291313721621,33846.9180599876,0.0,1.0
2024-07-18,47.55,47.638,47.55,47.56,2619,43.8553474017701,43.9365097692013,43.8553474017701,43.8645703980691,2839.64116984679,0.0,1.0
2024-07-19,47.4318,47.52,47.4284,47.52,1783,43.7463315855158,43.8276784128731,43.7431957667742,43.8276784128731,1933.2112278873,0.0,1.0
2024-07-22,47.435,47.54,47.42,47.5,9710,43.7492829443315,43.8461244054711,43.735448449883,43.8092324202751,10528.0319813717,0.0,1.0
2024-07-23,47.4965,47.59,47.47,47.49,10088,43.8060043715704,43.8922393869661,43.781563431378,43.8000094239761,10937.8770986691,0.0,1.0
2024-07-24,47.0712,47.314,47.0712,47.314,1215,43.6018072335104,43.8267116080812,43.6018072335104,43.8267116080812,1311.67746542499,0.2039,1.0
2024-07-25,47.15,47.22,47.15,47.22,891,43.6747992628192,43.739639897992,43.6747992628192,43.739639897992,961.896807978327,0.0,1.0
2024-07-26,47.35,47.35,47.23,47.302,4701,43.8600582204558,43.8600582204558,43.7489028458739,43.815596070623,5075.05824276781,0.0,1.0
2024-07-29,47.415,47.48,47.391,47.4672,1965,43.9202673816877,43.9804765429196,43.8980363067713,43.9686199696308,2121.35491321819,0.0,1.0
2024-07-30,47.47,47.51,47.345,47.51,4651,43.9712135950377,44.008265386565,43.8554267465149,44.008265386565,5021.07974624826,0.0,1.0
2024-07-31,47.7227,47.73,47.56,47.6392,2600,44.2052882880115,44.2120502399653,44.0545801259742,44.1279426731983,2806.88181901644,0.0,1.0
2024-08-01,47.9269,47.97,47.89,47.89,1218,44.3944376837585,44.4343609891291,44.3602574060745,44.3602574060745,1314.91617521616,0.0,1.0
2024-08-02,48.3968,48.42,48.27,48.27,1944,44.8297036047256,44.8511936438114,44.712249425584,44.712249425584,2098.68394467998,0.0,1.0
2024-08-05,48.1293,48.35,48.1,48.35,1433,44.5819197488867,44.7863530086386,44.5547793115929,44.7863530086386,1547.02371025021,0.0,1.0
2024-08-06,47.9819,48.13,47.98,48.06,30012,44.4453838971085,44.5825681552384,44.443623937011,44.5177275200656,32400.0527508929,0.0,1.0
2024-08-07,47.7973,48.1,47.6,48.024,22029,44.27438987921,44.5547793115929,44.0916319175015,44.484380907691,23781.845996582,0.0,1.0
2024-08-08,47.8783,47.91,47.79,47.79,3238,44.3494197570528,44.3787833018382,44.2676279272562,44.2676279272562,3495.64743460586,0.0,1.0
2024-08-09,48.055,48.0892,48.055,48.0792,2198,44.5130960461247,44.5447753278805,44.5130960461247,44.5355123799987,2372.89470699928,0.0,1.0
2024-08-12,48.1522,48.1522,48.06,48.06,187,44.603131899536,44.603131899536,44.5177275200656,44.5177275200656,201.879576983106,0.0,1.0
2024-08-13,48.375,48.41,48.305,48.305,1926,44.8095103783432,44.8419306959296,44.7446697431704,44.7446697431704,2079.25168593295,0.0,1.0
2024-08-14,48.465,48.51,48.465,48.485,807,44.8928769092796,44.9345601747479,44.8928769092796,44.9114028050433,871.212933825488,0.0,1.0
2024-08-15,48.285,48.299,48.1808,48.22,3466,44.7261438474067,44.7391119744413,44.6296239304781,44.6659346861748,3741.789378735,0.0,1.0
2024-08-16,48.365,48.365,48.2707,48.32,497,44.8002474304613,44.8002474304613,44.7128978319357,44.7585641649931,536.546255404297,0.0,1.0
2024-08-19,48.465,48.52,48.465,48.5083,3036,44.8928769092796,44.9438231226297,44.8928769092796,44.9329854736079,3277.57430866689,0.0,1.0
2024-08-20,48.5857,48.5857,48.54,48.54,996,45.0046806902133,45.0046806902133,44.9623490183933,44.9623490183933,1075.25165066938,0.0,1.0
2024-08-21,48.4652,48.5,48.36,48.36,1888,45.1084257064898,45.1408154049659,45.0105120202918,45.0105120202918,2028.4968088974,0.2325,1.0
2024-08-22,48.275,48.35,48.18,48.35,1954,44.9313992510253,45.0012046356722,44.8429790971393,45.0012046356722,2099.4082439542,0.0,1.0
2024-08-23,48.525,48.5399,48.37,48.37,1900,45.1640838665149,45.177951869598,45.0198194049114,45.0198194049114,2041.38979708954,0.0,1.0
2024-08-26,48.4606,48.499,48.4606,48.47,778,45.1041443095648,45.139884666504,45.1041443095648,45.1128932511072,835.895401124034,0.0,1.0
2024-08-27,48.47,48.47,48.39,48.4,2719,45.1128932511072,45.1128932511072,45.0384341741505,45.0477415587701,2921.33624120341,0.0,1.0
2024-08-28,48.41,48.4381,48.41,48.425,820,45.0570489433897,45.0832026941707,45.0570489433897,45.0710100203191,881.02085979654,0.0,1.0
2024-08-29,48.355,48.4,48.3,48.3,2384,45.005858327982,45.0477415587701,44.9546677125743,44.9546677125743,2561.40698750604,0.0,1.0
2024-08-30,48.25,48.4399,48.25,48.4399,1224,44.9081307894764,45.0848780234022,44.9081307894764,45.0848780234022,1315.08479559874,0.0,1.0
2024-09-03,48.4102,48.51,48.4,48.4,4146,45.0572350910821,45.1501227895855,45.0477415587701,45.0477415587701,4454.52742038592,0.0,1.0
2024-09-04,48.64,48.69,48.49,48.49,3950,45.27111878964,45.3176557127379,45.1315080203463,45.1315080203463,4243.9419465809,0.0,1.0
2024-09-05,48.76,48.799,48.66,48.669,2108,45.382807405075,45.4191062050914,45.2897335588792,45.2981102050368,2264.86825908672,0.0,1.0
2024-09-06,48.775,48.8999,48.775,48.8999,1312,45.3967684820044,45.5130177159029,45.3967684820044,45.5130177159029,1409.63337567446,0.0,1.0
2024-09-09,48.9,48.9,48.84,48.84,2573,45.5131107897491,45.5131107897491,45.4572664820316,45.4572664820316,2764.47155153232,0.0,1.0
2024-09-10,49.055,49.07,48.93,48.95,4706,45.6573752513526,45.671336328282,45.5410329436079,45.559647712847,5056.200202686,0.0,1.0
2024-09-11,49.0721,49.089,48.89,49.06,1380,45.6732908790521,45.6890203590592,45.5038034051296,45.6620289436624,1482.69364209662,0.0,1.0
2024-09-12,49.045,49.045,48.93,49.035,2183,45.6480678667331,45.6480678667331,45.5410329436079,45.6387604821135,2345.44943528762,0.0,1.0
2024-09-13,49.175,49.199,49.1059,49.1059,2427,45.7690638667876,45.7914015898746,45.7047498390663,45.7047498390663,2607.60686186123,0.0,1.0
2024-09-16,49.26,49.31,49.22,49.23,1817,45.848176636054,45.8947135591519,45.8109470975757,45.8202544821953,1952.21329542721,0.0,1.0
2024-09-17,49.225,49.26,49.225,49.23,600,45.8156007898855,45.848176636054,45.8156007898855,45.8202544821953,644.649409607225,0.0,1.0
2024-09-18,49.06,49.23,49.06,49.11,3171,45.6620289436624,45.8202544821953,45.6620289436624,45.7085658667603,3406.97212977419,0.0,1.0
2024-09-19,49.055,49.065,49.0,49.01,14842,45.6573752513526,45.6666826359722,45.6061846359449,45.6154920205645,15946.4775623174,0.0,1.0
2024-09-20,49.075,49.11,48.96,49.07,3755,45.6759900205918,45.7085658667603,45.5689550974666,45.671336328282,4034.43088845855,0.0,1.0
2024-09-23,49.025,49.0888,48.93,48.945,3343,45.6294530974939,45.6888342113668,45.5410329436079,45.5549940205372,3591.77162719492,0.0,1.0
2024-09-24,49.075,49.075,49.02,49.02,2082,45.6759900205918,45.6759900205918,45.6247994051841,45.6247994051841,2236.93345133707,0.0,1.0
2024-09-25,48.6925,48.78,48.6925,48.78,493471,45.5388922451454,45.6207252393734,45.5388922451454,45.6207252393734,527644.294423115,0.2352,1.0
2024-09-26,48.668,48.72,48.551,48.7056,30203,45.5159790067615,45.5646111861885,45.4065566030508,45.5511438134241,32294.5839258261,0.0,1.0
2024-09-27,48.8,48.83,48.7699,48.79,2327,45.6394299237684,45.6674869503609,45.611279373754,45.6300775815709,2488.14676672508,0.0,1.0
2024-09-30,48.68,48.79,48.65,48.75,14786,45.5272018173985,45.6300775815709,45.499144790806,45.5926682127809,15809.9433144809,0.0,1.0
2024-10-01,48.8162,48.87,48.8162,48.86,6885,45.6545807181284,45.7048963191509,45.6545807181284,45.6955439769534,7361.79221697556,0.0,1.0
2024-10-02,48.76,48.78,48.6499,48.67,11440,45.6020205549784,45.6207252393734,45.499051267384,45.517849475201,12232.2299146261,0.0,1.0
2024-10-03,48.55,48.67,48.55,48.67,113275,45.4056213688311,45.517849475201,45.4056213688311,45.517849475201,121119.391921265,0.0,1.0
2024-10-04,48.225,48.32,48.22,48.28,5753,45.1016702474125,45.1905174982887,45.0969940763138,45.1531081294988,6151.40023591292,0.0,1.0
2024-10-07,48.065,48.12,48.05,48.05,6880,44.9520327722526,45.0034706543389,44.9380042589564,44.9380042589564,7356.44596264225,0.0,1.0
2024-10-08,48.135,48.25,48.04,48.04,7402,45.0174991676351,45.1250511029063,44.9286519167589,44.9286519167589,7914.59491504039,0.0,1.0
2024-10-09,48.045,48.09,48.04,48.09,5546,44.9333280878577,44.9754136277464,44.9286519167589,44.9754136277464,5930.06530651364,0.0,1.0
2024-10-10,48.05,48.05,47.98,47.99,14940,44.9380042589564,44.9380042589564,44.8725378635739,44.8818902057714,15974.607947947,0.0,1.0
2024-10-11,48.08,48.135,48.0,48.0,9230,44.9660612855489,45.0174991676351,44.8912425479689,44.8912425479689,9869.18549930057,0.0,1.0
2024-10-14,48.02,48.02,47.93,47.93,35184,44.9099472323639,44.9099472323639,44.8257761525865,44.8257761525865,37620.5224926751,0.0,1.0
2024-10-15,48.215,48.23,48.14,48.14,30498,45.092317905215,45.1063464185113,45.0221753387338,45.0221753387338,32610.0129314918,0.0,1.0
2024-10-16,48.255,48.32,48.2406,48.27,8808,45.129727274005,45.1905174982887,45.1162599012406,45.1437557873013,9417.96163356874,0.0,1.0
2024-10-17,48.035,48.09,48.01,48.09,9092,44.9239757456602,44.9754136277464,44.9005948901664,44.9754136277464,9721.62887970106,0.0,1.0
2024-10-18,48.075,48.15,48.06,48.1252,4889,44.9613851144501,45.0315276809313,44.9473566011539,45.0083338722816,5227.56748711599,0.0,1.0
2024-10-21,47.75,47.98,47.75,47.855,8624,44.6574339930316,44.8725378635739,44.6574339930316,44.7556335861053,9221.21947410272,0.0,1.0
2024-10-22,47.76,47.89,47.7,47.812,17169,44.6667863352291,44.7883667837965,44.6106722820441,44.7154185146561,18357.9681297391,0.0,1.0
2024-10-23,47.4006,47.47,47.37,47.47,5791,44.5449253163957,44.6101442760072,44.5161688298812,44.6101442760072,6162.24794744387,0.2291,1.0
2024-10-24,47.51,47.58,47.43,47.47,8599,44.6477344544576,44.7135172667458,44.5725540975568,44.6101442760072,9150.26249353648,0.0,1.0
2024-10-25,47.4,47.68,47.3601,47.68,10054,44.544361463719,44.8074927128718,44.5068652607147,44.8074927128718,10698.5392615439,0.0,1.0
2024-10-28,47.35,47.41,47.2857,47.4,14625,44.497373740656,44.5537590083316,44.436947528797,44.544361463719,15562.5757608991,0.0,1.0
2024-10-29,47.4035,47.43,47.17,47.23,9554,44.5476506043334,44.5725540975568,44.3282179376292,44.3846032053048,10166.4853893764,0.0,1.0
2024-10-30,47.3301,47.42,47.3301,47.42,22112,44.4786726268769,44.5631565529442,44.4786726268769,44.5631565529442,23529.5504427351,0.0,1.0
2024-10-31,47.225,47.3028,47.2,47.255,13414,44.3799044329985,44.4530173300845,44.356410571467,44.4080970668363,14273.9412825094,0.0,1.0
2024-11-01,47.0833,47.38,47.0833,47.38,3561,44.246741225838,44.5255663744938,44.246741225838,44.5255663744938,3789.28767757686,0.0,1.0
2024-11-04,47.33,47.33,47.25,47.25,4432,44.4785786514308,44.4785786514308,44.40339829453,44.40339829453,4716.12552289263,0.0,1.0
2024-11-05,47.41,47.46,47.24,47.3,2727,44.5537590083316,44.6007467313946,44.3940007499174,44.450386017593,2901.82181880149,0.0,1.0
2024-11-06,47.14,47.185,47.06,47.0811,8385,44.3000253037914,44.3423142545481,44.2248449468906,44.2446737660232,8922.54343624881,0.0,1.0
2024-11-07,47.4595,47.46,47.3003,47.3003,8277,44.600276854164,44.6007467313946,44.4506679439314,44.4506679439314,8807.61979986061,0.0,1.0
2024-11-08,47.53,47.6495,47.4801,47.56,5580,44.6665295436828,44.7788302018033,44.6196357960659,44.6947221775206,5937.72121338918,0.0,1.0
2024-11-11,47.4689,47.49,47.43,47.43,5441,44.6091105460998,44.6289393652324,44.5725540975568,44.5725540975568,5789.81023692662,0.0,1.0
2024-11-12,47.19,47.38,47.19,47.38,7930,44.3470130268544,44.5255663744938,44.3470130268544,44.5255663744938,8438.37441257639,0.0,1.0
2024-11-13,47.19,47.3795,47.15,47.3538,5888,44.3470130268544,44.5250964972632,44.309422848404,44.5009448076088,6265.46639864436,0.0,1.0
2024-11-14,47.18,47.32,47.18,47.23,88092,44.3376154822418,44.4691811068182,44.3376154822418,44.3846032053048,93739.379413957,0.0,1.0
2024-11-15,47.17,47.17,47.04,47.07,6313,44.3282179376292,44.3282179376292,44.2060498576654,44.2342424915032,6717.71218998673,0.0,1.0
2024-11-18,47.215,47.22,47.07,47.07,9465,44.3705068883859,44.3752056606922,44.2342424915032,44.2342424915032,10071.7798001306,0.0,1.0
2024-11-19,47.28,47.35,47.2785,47.34,6694,44.4315909283678,44.497373740656,44.4301812966759,44.4879761960434,7123.13724057835,0.0,1.0
2024-11-20,47.0,47.04,46.94,46.94,11690,44.3813140646904,44.4190853958093,44.3246570680121,44.3246570680121,12379.759625845,0.2265,1.0
2024-11-21,46.999,47.1,46.9,47.0,21162,44.3803697814124,44.4757423924876,44.2868857368932,44.3813140646904,22410.6478359394,0.0,1.0
2024-11-22,47.0655,47.07,47.0,47.01,22724,44.4431646193976,44.4474138941485,44.3813140646904,44.3907568974701,24064.8124668692,0.0,1.0
2024-11-25,47.44,47.4599,47.2607,47.28,4839,44.7967987069981,44.8155899442298,44.6274887152577,44.6457133825226,5124.52154229802,0.0,1.0
2024-11-26,47.3693,47.3693,47.28,47.35,8508,44.7300378792455,44.7300378792455,44.6457133825226,44.7118132119806,9010.00811776639,0.0,1.0
2024-11-27,47.4754,47.55,47.46,47.52,21266,44.8302263350384,44.9006698675751,44.8156843725576,44.8723413692359,22520.7842774353,0.0,1.0
2024-11-29,47.687,47.687,47.57,47.57,2390,45.0300366766573,45.0300366766573,44.9195555331345,44.9195555331345,2531.02014591698,0.0,1.0
2024-12-02,47.705,47.79,47.58,47.79,68328,45.0470337756608,45.1272978542884,44.9289983659142,45.1272978542884,72359.6420628515,0.0,1.0
2024-12-03,47.62,47.74,47.6,47.74,7492,44.9667696970331,45.0800836903898,44.9478840314737,45.0800836903898,7934.05980469038,0.0,1.0
2024-12-04,47.755,47.765,47.52,47.52,6767,45.0942479395594,45.1036907723391,44.8723413692359,44.8723413692359,7166.28172695405,0.0,1.0
2024-12-05,47.785,47.7856,47.69,47.7,3363,45.1225764378985,45.1231430078653,45.0328695264912,45.0423123592709,3561.43127645138,0.0,1.0
2024-12-06,47.895,47.94,47.835,47.91,9291,45.2264475984755,45.2689403459842,45.1697906017971,45.240611847645,9839.20844172161,0.0,1.0
2024-12-09,47.785,47.81,47.7825,47.7862,4709,45.1225764378985,45.1461835198478,45.1202157297036,45.1237095778321,4986.85099042806,0.0,1.0
2024-12-10,47.72,47.75,47.6705,47.72,4532,45.0611980248303,45.0895265231695,45.0144560025707,45.0611980248303,4799.40723903588,0.0,1.0
2024-12-11,47.6099,47.6272,47.6099,47.6272,872,44.9572324359256,44.9735685366345,44.9572324359256,44.9735685366345,923.451701773894,0.0,1.0
2024-12-12,47.41,47.85,47.41,47.85,11137,44.768470208659,45.1839548509667,44.768470208659,45.1839548509667,11794.1302782751,0.0,1.0
2024-12-13,47.241,47.39,47.215,47.39,5363,44.6088863346817,44.7495845430995,44.5843349694544,44.7495845430995,5679.43976675848,0.0,1.0
2024-12-16,47.265,47.2862,47.218,47.25,6817,44.631549133353,44.651567938846,44.5871678192883,44.6173848841834,7219.23193921174,0.0,1.0
2024-12-17,47.2627,47.339,47.24,47.305,8965,44.6293772818137,44.701426095923,44.6079420514037,44.6693204644719,9493.97305780155,0.0,1.0
2024-12-18,46.8639,47.35,46.835,47.27,16662,44.2527971105584,44.7118132119806,44.225507323825,44.6362705497429,17645.1287327484,0.0,1.0
2024-12-19,46.723,46.76,46.69,46.74,11197,44.1197475966921,44.1546860779771,44.088586248519,44.1358004124176,11857.6705329843,0.0,1.0
2024-12-20,46.9049,47.05,46.9012,47.0224,5477,44.2915127249552,44.428528228589,44.2880188768268,44.402466010117,5800.16625070599,0.0,1.0
2024-12-23,46.7592,47.01,46.74,47.01,7398,44.1539306513547,44.3907568974701,44.1358004124176,44.3907568974701,7834.51340564595,0.0,1.0
2024-12-24,46.5862,46.5862,46.48,46.49,10520,44.2030333818093,44.2030333818093,44.1022661557821,44.1117545951443,11087.1762977625,0.225,1.0
2024-12-26,46.6263,46.64,46.34,46.47,3593,44.2410820236519,44.2540811855782,43.9694280047104,44.0927777164198,3786.71334960653,0.0,1.0
2024-12-27,46.545,46.595,46.53,46.5911,2938,44.1639410116368,44.211383208448,44.1497083525934,44.2076827170968,3096.39961623823,0.0,1.0
2024-12-30,46.7149,46.74,46.64,46.65,34402,44.3251495964015,44.3489655792008,44.2540811855782,44.2635696249405,36256.7527562382,0.0,1.0
2024-12-31,46.655,46.78,46.6118,46.78,2782,44.2683138446216,44.3869193366499,44.2273237865766,44.3869193366499,2931.98901714594,0.0,1.0
2025-01-02,46.6539,46.7,46.61,46.7,1774,44.2672701162918,44.3110118217518,44.2256158674914,44.3110118217518,1869.64360762649,0.0,1.0
2025-01-03,46.6142,46.7005,46.5841,46.7005,16340,44.2296010120236,44.3114862437199,44.2010408095432,44.3114862437199,17220.9563408212,0.0,1.0
2025-01-06,46.555,46.605,46.46,46.515,6139,44.173429450999,44.2208716478103,44.0832892770576,44.13547569355,6469.97863992053,0.0,1.0
2025-01-07,46.3969,46.54,46.19,46.54,7924,44.0234172246817,44.1591967919556,43.8271014142765,44.1591967919556,8351.21530261122,0.0,1.0
2025-01-08,46.4558,46.4558,46.37,46.37,13647,44.0793041325254,44.0793041325254,43.9978933227972,43.9978933227972,14382.7656782856,0.0,1.0
2025-01-10,46.1729,46.2816,46.14,46.27,18706,43.8108761829671,43.9140155188348,43.7796592174652,43.9030089291746,19714.517093721,0.0,1.0
2025-01-13,46.1117,46.1444,46.09,46.12,13024,43.7528069340701,43.7838341307846,43.7322170206539,43.7606823387407,13726.1771960132,0.0,1.0
2025-01-14,46.1404,46.172,46.12,46.14,8485,43.7800387550397,43.8100222234245,43.7606823387407,43.7796592174652,8942.46111088544,0.0,1.0
2025-01-15,46.5739,46.5739,46.44,46.55,9058,44.1913626013937,44.1913626013937,44.064312398333,44.1686852313179,9546.35388832059,0.0,1.0
2025-01-16,46.6729,46.69,46.53,46.53,38345,44.28529815108,44.3015233823895,44.1497083525934,44.1497083525934,40412.3360397056,0.0,1.0
2025-01-17,46.6924,46.78,46.62,46.78,19265,44.3038006078365,44.3869193366499,44.2351043068537,44.3869193366499,20303.6550738017,0.0,1.0
2025-01-21,46.835,46.86,46.7755,46.83,3085,44.4391057531423,44.4628268515479,44.3826495389368,44.4343615334611,3251.32498845982,0.0,1.0
2025-01-22,46.5139,46.59,46.49,46.5601,3416,44.351432573435,44.4239946251838,44.3286437030435,44.3954846994638,3582.55580892263,0.2287,1.0
2025-01-23,46.4347,46.46,46.39,46.39,2933,44.2759146430999,44.3000384264014,44.2332927809031,44.2332927809031,3076.00590971021,0.0,1.0
2025-01-24,46.5159,46.5355,46.43,46.43,9755,44.3533395918778,44.3720283726173,44.2714331497593,44.2714331497593,10230.6299520024,0.0,1.0
2025-01-27,46.73,46.79,46.64,46.64,5025,44.5574859161803,44.6146964694645,44.471670086254,44.471670086254,5270.00671540873,0.0,1.0
2025-01-28,46.7418,46.7418,46.64,46.7,10626,44.5687373249928,44.5687373249928,44.471670086254,44.5288806395382,11144.0977826733,0.0,1.0
2025-01-29,46.7297,46.7773,46.7185,46.755,3069,44.5571998634138,44.6025869023526,44.5465205601341,44.5813236467154,3218.63693723172,0.0,1.0
2025-01-30,46.7982,46.8393,46.795,46.7993,1373,44.62251524508,44.6617044740797,44.6194640155715,44.6235641052235,1439.94412343407,0.0,1.0
2025-01-31,46.6697,46.86,46.6405,46.8237,5173,44.4999893101296,44.6814421149627,44.4721468408647,44.6468297302258,5425.22283359391,0.0,1.0
2025-02-03,46.72,46.819,46.71,46.78,9895,44.5479508239662,44.6423482368852,44.5384157317522,44.6051613772504,10377.4560097452,0.0,1.0
2025-02-04,46.83,46.85,46.66,46.67,10941,44.6528368383206,44.6719070227487,44.490740270682,44.5002753628961,11474.4564125944,0.0,1.0
2025-02-05,47.095,47.16,46.91,46.91,8876,44.9055167819925,44.9674948813837,44.7291175760329,44.7291175760329,9308.77206088913,0.0,1.0
2025-02-06,47.055,47.11,47.03,47.08,121680,44.8673764131364,44.9198194203136,44.8435386826013,44.8912141436715,127612.819329539,0.0,1.0
2025-02-07,46.909,46.94,46.86,46.94,31240,44.7281640668115,44.757722852675,44.6814421149627,44.757722852675,32763.1860277351,0.0,1.0
2025-02-10,46.885,46.9993,46.88,46.96,14034,44.7052798454978,44.8142659495042,44.7005122993908,44.776793037103,14718.2635311535,0.0,1.0
2025-02-11,46.815,46.83,46.71,46.8287,14549,44.6385341999996,44.6528368383206,44.5384157317522,44.6515972763328,15258.3736721356,0.0,1.0
2025-02-12,46.5786,46.61,46.5248,46.61,8131,44.4131246200598,44.4430648096119,44.3618258239483,44.4430648096119,8527.44768218674,0.0,1.0
2025-02-13,46.87,46.87,46.795,46.795,3999,44.6909772071767,44.6909772071767,44.6194640155715,44.6194640155715,4193.98146366558,0.0,1.0
2025-02-14,47.015,47.11,46.99,47.1,20352,44.8292360442802,44.9198194203136,44.8053983137452,44.9102843280995,21344.3137655719,0.0,1.0
2025-02-18,46.8444,47.03,46.81,47.03,17517,44.6665673711088,44.8435386826013,44.6337666538925,44.8435386826013,18371.0860962815,0.0,1.0
2025-02-19,46.9338,46.9338,46.8445,46.89,30219,44.7518110955023,44.7518110955023,44.666662722031,44.7100473916048,31692.4045637684,0.0,1.0
2025-02-20,46.9799,47.01,46.92,46.92,13393,44.795767870609,44.8244684981732,44.7386526682469,44.7386526682469,14046.0099382028,0.0,1.0
2025-02-21,47.1443,47.21,47.1189,47.1189,4243,44.9525247866077,45.0151703424539,44.928305652384,44.928305652384,4449.87830716005,0.0,1.0
2025-02-24,47.21,47.215,47.13,47.13,7456,45.0151703424539,45.0199378885609,44.9388896047416,44.9388896047416,7819.53633235572,0.0,1.0
2025-02-25,47.465,47.4989,47.37,47.47,9942,45.2583151939118,45.2906391565173,45.1677318178784,45.2630827400188,10426.7476148445,0.0,1.0
2025-02-26,47.35,47.35,47.2421,47.26,11345,45.3691129654388,45.3691129654388,45.2657269614479,45.2828781150293,11840.3405949157,0.2312,1.0
2025-02-27,47.22,47.3,47.1926,47.24,12734,45.2445515148473,45.3212047152113,45.2182977937227,45.2637148149383,13289.9865258401,0.0,1.0
2025-02-28,47.3561,47.39,47.2254,47.2254,10809,45.3749577719666,45.4074395656208,45.2497256058719,45.2497256058719,11280.9379894617,0.0,1.0
2025-03-03,47.4696,47.49,47.26,47.26,13168,45.483709499983,45.5032560660758,45.2828781150293,45.2828781150293,13742.9356504054,0.0,1.0
2025-03-04,47.3775,47.53,47.28,47.53,14177,45.395462503064,45.5415826662578,45.3020414151203,45.5415826662578,14795.9901819409,0.0,1.0
2025-03-05,47.25,47.41,47.2,47.41,20783,45.2732964649838,45.4266028657118,45.2253882147563,45.4266028657118,21690.4185618451,0.0,1.0
2025-03-06,47.0859,47.12,46.95,47.12,24730,45.1160615877372,45.1487350143923,44.9858469636189,45.1487350143923,25809.7508076037,0.0,1.0
2025-03-07,47.0604,47.25,47.01,47.25,15597,45.0916283801212,45.2732964649838,45.0433368638919,45.2732964649838,16277.9896217628,0.0,1.0
2025-03-10,47.172,47.26,47.096,47.18,6251,45.1985595946289,45.2828781150293,45.1257390542831,45.2062249146653,6523.92851994869,0.0,1.0
2025-03-11,46.9697,47.15,46.84,47.1,22474,45.0047228142085,45.1774799645288,44.8804488131184,45.1295717143013,23455.250289126,0.0,1.0
2025-03-12,46.8746,46.9701,46.815,46.86,24254,44.9136013222758,45.0051060802103,44.8564946880046,44.8996121132094,25312.9678967902,0.0,1.0
2025-03-13,46.9519,46.9519,46.84,46.84,4984,44.9876674771275,44.9876674771275,44.8804488131184,44.8804488131184,5201.60930145965,0.0,1.0
2025-03-14,46.9576,46.98,46.88,46.88,12215,44.9931290176534,45.0145919137554,44.9187754133004,44.9187754133004,12748.326167201,0.0,1.0
2025-03-17,47.035,47.115,47.035,47.06,3076,45.0672909890056,45.1439441893696,45.0672909890056,45.0912451141194,3210.30301189604,0.0,1.0
2025-03-18,47.0879,47.09,47.01,47.03,7762,45.1179779177463,45.1199900642559,45.0433368638919,45.0625001639829,8100.90116330854,0.0,1.0
2025-03-19,47.26,47.36,46.975,47.0306,6474,45.2828781150293,45.3786946154843,45.0098010887326,45.0630750629856,6756.66505169538,0.0,1.0
2025-03-20,47.27,47.43,47.26,47.43,12060,45.2924597650748,45.4457661658028,45.2828781150293,45.4457661658028,12586.5586227134,0.0,1.0
2025-03-21,47.2336,47.3,47.1333,47.3,5342,45.2575825589092,45.3212047152113,45.1614786089529,45.3212047152113,5575.24014614716,0.0,1.0
2025-03-24,47.053,47.1888,47.03,47.17,8512,45.0845379590875,45.2146567667054,45.0625001639829,45.1966432646198,8883.6473463131,0.0,1.0
2025-03-25,47.1384,47.18,47.0449,47.18,11274,45.1663652504761,45.2062249146653,45.0767768225506,45.2062249146653,11766.2406229246,0.0,1.0
2025-03-26,46.7892,46.83,46.7864,46.83,5328,45.0481276889146,45.0874094806466,45.0454318796781,45.0874094806466,5533.92272641213,0.2258,1.0
2025-03-27,46.7552,46.79,46.7335,46.76,6854,45.0153928624713,45.048897920125,44.9945003408883,45.0200142497338,7118.90134512551,0.0,1.0
2025-03-28,46.8848,46.944,46.87,46.92,6468,45.1401703185612,45.1971674281331,45.1259210411682,45.1740604918202,6717.98276922553,0.0,1.0
2025-03-31,47.105,47.105,46.9,46.97,17500,45.3521764592325,45.3521764592325,45.1548047115594,45.2221999424722,18176.3603063461,0.0,1.0
2025-04-01,47.2052,47.26,47.1841,47.218,8044,45.4486479183391,45.5014087562537,45.428333070164,45.460971617706,8354.89384595705,0.0,1.0
2025-04-02,47.2016,47.26,47.1,47.26,9288,45.4451818778922,45.5014087562537,45.3473625141673,45.5014087562537,9646.97340144816,0.0,1.0
2025-04-03,47.2552,47.46,47.15,47.43,5966,45.4967873689911,45.6939665588616,45.3955019648193,45.6650828884704,6196.58089072349,0.0,1.0
2025-04-04,46.7,48.24,46.4816,47.99,18167,44.9622469089515,46.4449419890325,44.7519737885036,46.2042447357726,18869.139296308,0.0,1.0
2025-04-07,46.1471,46.74,45.8329,46.74,32469,44.4299208636419,45.0007584694731,44.1274125557448,45.0007584694731,33723.8995878144,0.0,1.0
2025-04-08,45.6606,46.4,45.66,46.4,18458,43.9615240087981,44.6734102050396,43.9609463353902,44.6734102050396,19171.3862019735,0.0,1.0
2025-04-09,46.0604,46.0604,44.9949,45.17,23472,44.3464470562113,44.3464470562113,43.3205953628176,43.4891797190008,24379.1730920318,0.0,1.0
2025-04-10,45.9234,46.4,45.7796,46.4,7185,44.2145449614249,44.6734102050396,44.0760959013498,44.6734102050396,7462.69421720554,0.0,1.0
2025-04-11,45.9391,45.95,44.9301,45.55,6815,44.2296607489296,44.2401551491717,43.2582066347726,43.8550395439559,7078.39402787137,0.0,1.0
2025-04-14,46.2669,46.3024,45.99,45.99,5877,44.545262987404,44.5794419973669,44.2786667096933,44.2786667096933,6104.14111545122,0.0,1.0
2025-04-15,46.3536,46.4059,46.17,46.23,8288,44.6287367948345,44.6790906602165,44.4519687320405,44.5097360728228,8608.32424108554,0.0,1.0
2025-04-16,46.4581,46.485,46.32,46.36,8008,44.7293482466972,44.7552472711479,44.5963870839964,44.634898644518,8317.50247618399,0.0,1.0
2025-04-17,46.395,46.4863,46.395,46.4863,1048,44.6685962599744,44.7564988968649,44.6685962599744,44.7564988968649,1088.50432006004,0.0,1.0
2025-04-21,45.9823,46.29,45.9823,46.265,4583,44.2712532342929,44.5675034136052,44.2712532342929,44.5434336882792,4760.12910194197,0.0,1.0
2025-04-22,46.25,46.35,46.22,46.35,5466,44.5289918530836,44.6252707543876,44.5001081826924,44.6252707543876,5677.25631054218,0.0,1.0
2025-04-23,46.195,46.43,46.08,46.43,8570,44.6841934419856,44.9115077716504,44.5729545147028,44.9115077716504,8859.75821660502,0.2162,1.0
2025-04-24,46.4651,46.48,46.395,46.4,3913,44.9454598268472,44.959872522643,44.8776524459557,44.8824889210549,4045.3015054347,0.0,1.0
2025-04-25,46.6606,46.68,46.5,46.5,1964,45.1345660032279,45.153331526613,44.97921842304,44.97921842304,2030.40433342033,0.0,1.0
2025-04-28,46.9,46.9,46.55,46.68,6917,45.3661364309801,45.3661364309801,45.0275831740325,45.153331526613,7150.86902966825,0.0,1.0
2025-04-29,46.945,46.98,46.76,46.76,11138,45.4096647068734,45.4435200325681,45.230715128201,45.230715128201,11514.5842493053,0.0,1.0
2025-04-30,46.975,46.98,46.7902,46.89,10556,45.4386835574689,45.4435200325681,45.2599274378005,45.3564634807816,10912.9063867541,0.0,1.0
2025-05-01,46.8307,46.92,46.751,46.83,14556,45.2991028861045,45.3854823313771,45.2220094730224,45.2984257795906,15048.1494283433,0.0,1.0
2025-05-02,46.6711,46.72,46.62,46.71,9332,45.1447226009364,45.192023327407,45.095293825422,45.1823503772085,9647.52201602776,0.0,1.0
2025-05-05,46.5742,46.62,46.52,46.62,10617,45.0509917135129,45.095293825422,44.998564323437,45.095293825422,10975.9688431383,0.0,1.0
2025-05-06,46.655,46.73,46.5078,46.5078,4588,45.1291491511168,45.2016962776055,44.9867633241948,44.9867633241948,4743.12376870289,0.0,1.0
2025-05-07,46.7575,46.76,46.6,46.7,6279,45.2282968906514,45.230715128201,45.075947925025,45.17267742701,6491.29776453476,0.0,1.0
2025-05-08,46.5712,46.8,46.5712,46.8,6329,45.0480898284533,45.2694069289951,45.0480898284533,45.2694069289951,6542.98830255463,0.0,1.0
2025-05-09,46.59,46.665,46.59,46.61,4106,45.0662749748265,45.1388221013153,45.0662749748265,45.0856208752235,4244.82698219139,0.0,1.0
2025-05-12,46.48,46.5401,46.391,46.49,8101,44.959872522643,45.018006953336,44.8737832658763,44.9695454728415,8374.90096997866,0.0,1.0
2025-05-13,46.449,46.5308,46.4,46.5308,18506,44.9298863770276,45.0090111096514,44.8824889210549,45.0090111096514,19131.7019319128,0.0,1.0
2025-05-14,46.3111,46.4119,46.3,46.4119,10461,44.7964963937902,44.8939997317912,44.7857594190699,44.8939997317912,10814.6943645164,0.0,1.0
2025-05-15,46.5541,46.58,46.4258,46.4258,3132,45.0315490836139,45.056602024628,44.9074451325671,44.9074451325671,3237.8953015644,0.0,1.0
2025-05-16,46.6201,46.705,46.5944,46.662,3197,45.095390554924,45.1775139021093,45.0705310729138,45.1359202162557,3305.09300099022,0.0,1.0
2025-05-19,46.5753,46.5753,46.3683,46.3683,6667,45.0520557380347,45.0520557380347,44.8518256689257,44.8518256689257,6892.41633956892,0.0,1.0
2025-05-20,46.5379,46.57,46.4576,46.4576,5978,45.0158789042923,45.0469290744295,44.9382051141983,44.9382051141983,6180.12072565517,0.0,1.0
2025-05-21,46.0,46.17,45.98,46.16,6640,44.7028622358687,44.8680684658709,44.6834262088096,44.8583504523413,6832.67210919038,0.2143,1.0
2025-05-22,46.115,46.1299,45.9375,45.9375,12874,44.8146193914584,44.8290992316174,44.6421246513091,44.6421246513091,13247.5633635116,0.0,1.0
2025-05-23,46.179,46.2,46.0801,46.133,7187,44.8768146780474,44.8972225064595,44.7807035242403,44.8321118158116,7395.54434469146,0.0,1.0
2025-05-27,46.4453,46.4895,46.315,46.48,9395,45.135605378339,45.1785589981396,45.0089796620491,45.1693268852865,9667.61362437403,0.0,1.0
2025-05-28,46.36,46.4,46.28,46.37,15457,45.052710722932,45.0915827770502,44.9749666146958,45.0624287364616,15905.513974662,0.0,1.0
2025-05-29,46.52,46.55,46.46,46.46,6084,45.2081989394046,45.2373529799932,45.1498908582274,45.1498908582274,6260.53872173408,0.0,1.0
2025-05-30,46.6002,46.65,46.54,46.56,6751,45.2861374079115,45.3345331152886,45.2276349664637,45.2470709935228,6946.89298330486,0.0,1.0
2025-06-02,46.5157,46.57,46.45,46.5195,5481,45.2040201935869,45.2567890070523,45.1401728446979,45.2077130387282,5640.04154073381,0.0,1.0
2025-06-03,46.55,46.61,46.45,46.59,5783,45.2373529799932,45.2956610611705,45.1401728446979,45.2762250341114,5950.8046396759,0.0,1.0
2025-06-04,46.78,46.82,46.7401,46.7425,8729,45.4608672911726,45.4997393452907,45.4220924171897,45.4244247404368,8982.28837968717,0.0,1.0
2025-06-05,46.705,46.88,46.7,46.88,5434,45.3879821897011,45.558047426468,45.3831231829363,45.558047426468,5591.67774718983,0.0,1.0
2025-06-06,46.52,46.57,46.47,46.5425,18713,45.2081989394046,45.2567890070523,45.159608871757,45.2300644698461,19255.9929486867,0.0,1.0
2025-06-09,46.5507,46.65,46.474,46.5,3375,45.2380332409403,45.3345331152886,45.1634960771688,45.1887629123456,3472.93198321047,0.0,1.0
2025-06-10,46.62,46.6286,46.5834,46.59,2687,45.3053790747,45.3137365663354,45.2698111451819,45.2762250341114,2764.96836707749,0.0,1.0
2025-06-11,46.7546,46.82,46.62,46.62,12119,45.4361835368076,45.4997393452907,45.3053790747,45.3053790747,12470.6556161563,0.0,1.0
2025-06-12,46.965,46.98,46.84,46.88,12273,45.640650541469,45.6552275617633,45.5191753723498,45.558047426468,12629.1242162791,0.0,1.0
2025-06-13,46.73,46.92,46.71,46.92,4089,45.4122772235249,45.5969194805861,45.3928411964658,45.5969194805861,4207.65003832522,0.0,1.0
2025-06-16,46.6949,46.84,46.6705,46.819,3931,45.3781669960362,45.5191753723498,45.3544550430242,45.4987675439378,4045.06537066677,0.0,1.0
2025-06-17,46.82,46.92,46.79,46.79,10102,45.4997393452907,45.5969194805861,45.4705853047021,45.4705853047021,10395.1285613014,0.0,1.0
2025-06-18,46.9075,46.98,46.824,46.92,11854,45.5847719636742,45.6552275617633,45.5036265507025,45.5969194805861,12197.9661419191,0.0,1.0
2025-06-20,46.8983,46.96,46.86,46.86,5716,45.575831391227,45.6357915347042,45.5386113994089,45.5386113994089,5881.86050845364,0.0,1.0
2025-06-23,47.03,47.1,47.01,47.08,14984,45.703817629411,45.7718437241178,45.6843816023519,45.7524076970587,15418.7889885706,0.0,1.0
2025-06-24,47.2123,47.24,47.04,47.04,8012,45.8809770160545,45.9078959135313,45.7135356429405,45.7135356429405,8244.48327392067,0.0,1.0
2025-06-25,46.9859,47.02,46.8501,46.895,19951,45.8757292887485,45.9090235827547,45.7431379360786,45.7869770504739,20433.8046595351,0.221,1.0
2025-06-26,47.113,47.113,46.9965,47.0,8215,45.9998262027717,45.9998262027717,45.8860788346859,45.8894961375898,8413.79907162952,0.0,1.0
2025-06-27,47.0091,47.13,47.0091,47.0799,3901,45.8983811251398,46.0164245311618,45.8983811251398,45.9675082810237,3995.402334562,0.0,1.0
2025-06-30,47.3317,47.3789,47.1,47.22,27271,46.2133588156502,46.2594435862394,45.9871333634144,46.104298034404,27930.945159149,0.0,1.0
2025-07-01,47.1679,47.33,47.05,47.33,11343,46.0534290397494,46.2116989828112,45.9383147505021,46.2116989828112,11617.4951758361,0.0,1.0
2025-07-02,47.1652,47.2,47.0501,47.15,16339,46.0507928346521,46.0847705892391,45.9384123877279,46.0359519763268,16734.3959867748,0.0,1.0
2025-07-03,47.025,47.08,47.01,47.08,8947,45.9139054440459,45.9676059182495,45.8992598601723,45.9676059182495,9163.51312159093,0.0,1.0
2025-07-07,46.855,46.91,46.81,46.91,14114,45.747922160144,45.8016226343476,45.7039854085229,45.8016226343476,14455.5520507583,0.0,1.0
2025-07-08,46.8335,46.94,46.796,46.94,8957,45.7269301565917,45.830913802095,45.6903161969075,45.830913802095,9173.75511680898,0.0,1.0
2025-07-09,47.03,47.05,46.9,46.935,9777,45.9187873053372,45.9383147505021,45.7918589117651,45.8260319408038,10013.5987246892,0.0,1.0
2025-07-10,47.025,47.1,46.94,47.005,10622,45.9139054440459,45.9871333634144,45.830913802095,45.894377998881,10879.0473206146,0.0,1.0
2025-07-11,46.792,46.8894,46.78,46.8894,11769,45.6864107078745,45.7815093658277,45.6746942407755,45.7815093658277,12053.8041721251,0.0,1.0
2025-07-14,46.87,46.96,46.82,46.96,7522,45.7625677440177,45.8504412472599,45.7137491311054,45.8504412472599,7704.02880301855,0.0,1.0
2025-07-15,46.695,46.98,46.6717,46.98,14344,45.5917025988246,45.8699686924248,45.5689531252074,45.8699686924248,14691.1179407735,0.0,1.0
2025-07-16,46.7751,46.8199,46.6869,46.8199,8688,45.6699100167101,45.7136514938796,45.5837939835328,45.7136514938796,8898.24544544339,0.0,1.0
2025-07-17,46.785,46.8495,46.77,46.8004,8063,45.6795761020668,45.7425521127237,45.6649305181931,45.6946122348438,8258.12074431514,0.0,1.0
2025-07-18,46.8879,46.91,46.8505,46.8675,5726,45.7800448074403,45.8016226343476,45.7435284849819,45.7601268133721,5864.56646185645,0.0,1.0
2025-07-21,47.0491,47.1,47.0101,47.05,11661,45.9374360154697,45.9871333634144,45.8993574973981,45.9383147505021,11943.1906237702,0.0,1.0
2025-07-22,47.0997,47.14,47.05,47.11,10972,45.986840451737,46.0261882537443,45.9383147505021,45.9968970859969,11237.5171532464,0.0,1.0
2025-07-23,46.78,46.83,46.76,46.83,11503,45.8903748726222,45.9394240120756,45.8707552168408,45.9394240120756,11725.9957342609,0.2209,1.0
2025-07-24,46.7254,46.77,46.69,46.69,8599,45.8368132123391,45.8805650447315,45.802086421606,45.802086421606,8765.69914969218,0.0,1.0
2025-07-25,46.835,46.86,46.72,46.76,4945,45.944328926021,45.9688534957477,45.8315159052781,45.8707552168408,5040.86315795183,0.0,1.0
2025-07-28,46.77,46.7814,46.7344,46.7348,10533,45.8805650447315,45.8917482485269,45.8456420574407,45.8460344505563,10737.1914343189,0.0,1.0
2025-07-29,46.995,47.0002,46.83,46.83,6140,46.1012861722719,46.1063872827751,45.9394240120756,45.9394240120756,6259.02928004536,0.0,1.0
2025-07-30,46.855,46.94,46.84,46.87,23144,45.9639485818023,46.0473321188732,45.9492338399663,45.9786633236384,23592.6667194413,0.0,1.0
2025-07-31,46.888,47.0,46.87,46.95,6835,45.9963210138416,46.1061910862173,45.9786633236384,46.0571419467638,6967.50246402443,0.0,1.0
2025-08-01,47.215,47.22,47.11,47.12,17195,46.317102385867,46.3220072998123,46.2140991930148,46.2239090209055,17528.3401417557,0.0,1.0
2025-08-04,47.315,47.36,47.21,47.32,11148,46.4152006647738,46.4593448902819,46.3121974719216,46.4201055787192,11364.1137481996,0.0,1.0
2025-08-05,47.3343,47.3695,47.29,47.31,16220,46.4341336326029,46.4686642267781,46.3906760950471,46.4102957508285,16534.4389124325,0.0,1.0
2025-08-06,47.325,47.35,47.23,47.26,10119,46.4250104926645,46.4495350623912,46.331817127703,46.3612466113751,10315.1656815601,0.0,1.0
2025-08-07,47.345,47.3799,47.245,47.35,21634,46.4446301484459,46.4788664477844,46.346531869539,46.4495350623912,22053.3940463357,0.0,1.0
2025-08-08,47.215,47.2356,47.1998,47.2301,3782,46.317102385867,46.3373106313218,46.3021914474731,46.3319152259819,3855.31738389764,0.0,1.0
2025-08-11,47.2692,47.38,47.2692,47.3,5363,46.3702716530345,46.4789645460633,46.3702716530345,46.4004859229378,5466.96645421551,0.0,1.0
2025-08-12,47.2668,47.2695,47.15,47.23,6189,46.3679172943407,46.3705659478712,46.2533385045775,46.331817127703,6308.97918798057,0.0,1.0
2025-08-13,47.4328,47.54,47.37,47.37,4701,46.5307604373261,46.6359217923142,46.4691547181726,46.4691547181726,4792.13300415199,0.0,1.0
2025-08-14,47.31,47.3725,47.28,47.36,8351,46.4102957508285,46.4716071751453,46.3808662671564,46.4593448902819,8512.89145238742,0.0,1.0
2025-08-15,47.265,47.33,47.21,47.295,17052,46.3661515253204,46.4299154066099,46.3121974719216,46.3955810089925,17382.567961455,0.0,1.0
2025-08-18,47.21,47.3,47.2,47.3,2757,46.3121974719216,46.4004859229378,46.302387644031,46.4004859229378,2810.44686076304,0.0,1.0
2025-08-19,47.2882,47.31,47.25,47.27,4523,46.3889103260268,46.4102957508285,46.3514367834844,46.3710564392658,4610.68231818325,0.0,1.0
2025-08-20,47.1027,47.13,47.05,47.07,11561,46.4291306203786,46.4560402299325,46.3771842312397,46.3968982309129,11728.7209005155,0.2265,1.0
2025-08-21,46.985,47.05,46.91,47.05,12913,46.3131137323017,46.3771842312397,46.2391862335272,46.3771842312397,13100.3350046153,0.0,1.0
2025-08-22,47.245,47.27,47.205,47.2239,3319,46.5693957280535,46.5940382276451,46.5299677287071,46.5485974583983,3367.15030436909,0.0,1.0
2025-08-25,47.195,47.2499,47.1501,47.16,23534,46.5201107288705,46.5742256579735,46.4758527996041,46.4856112294424,23875.418880091,0.0,1.0
2025-08-26,47.36,47.36,47.18,47.18,6647,46.6827512261745,46.6827512261745,46.5053252291156,46.5053252291156,6743.4311759992,0.0,1.0
2025-08-27,47.285,47.31,47.16,47.19,24983,46.6088237274,46.6334662269915,46.4856112294424,46.5151822289522,25345.4402091151,0.0,1.0
2025-08-28,47.3362,47.37,47.24,47.24,9923,46.6592915665634,46.6926082260111,46.5644672281352,46.5644672281352,10066.9576590101,0.0,1.0
2025-08-29,47.2937,47.329,47.27,47.2789,11306,46.6173993172578,46.652194526681,46.5940382276451,46.6028109574996,11470.0214947867,0.0,1.0
2025-09-02,47.15,47.18,47.06,47.08,31437,46.4757542296058,46.5053252291156,46.3870412310763,46.4067552307495,31893.0714427391,0.0,1.0
2025-09-03,47.335,47.39,47.31,47.33,9919,46.658108726583,46.7123222256843,46.6334662269915,46.6531802266647,10062.8996291163,0.0,1.0
2025-09-04,47.5355,47.54,47.3924,47.44,11321,46.855741573307,46.8601772232335,46.7146879056451,46.7616072248674,11485.2391068884,0.0,1.0
2025-09-05,47.87,47.87,47.72,47.74,10065,47.1854582178415,47.1854582178415,47.0376032202924,47.0573172199656,10211.0177202395,0.0,1.0
2025-09-08,47.905,47.905,47.83,47.84,4108,47.2199577172696,47.2199577172696,47.1460302184951,47.1558872183317,4167.59670091842,0.0,1.0
2025-09-09,47.8203,47.97,47.8,47.9,7341,47.1364689286536,47.2840282162076,47.1164592189853,47.2150292173513,7447.4993625711,0.0,1.0
2025-09-10,47.9,47.97,47.8425,47.8425,8355,47.2150292173513,47.2840282162076,47.1583514682908,47.1583514682908,8476.20994064591,0.0,1.0
2025-09-11,48.025,48.0325,47.96,48.0162,8765,47.3382417153089,47.3456344651864,47.274171216371,47.3295675554527,8892.15800475899,0.0,1.0
2025-09-12,47.935,47.9699,47.87,47.95,5697,47.2495287167795,47.2839296462092,47.1854582178415,47.2643142165344,5779.64907622497,0.0,1.0
2025-09-15,48.025,48.115,47.97,48.0,6910,47.3382417153089,47.4269547138384,47.2840282162076,47.3135992157174,7010.24664151565,0.0,1.0
2025-09-16,48.07,48.09,48.0,48.06,7363,47.3825982145737,47.4023122142469,47.3135992157174,47.3727412147371,7469.81852698692,0.0,1.0
2025-09-17,47.9794,48.1,47.97,48.0875,6142,47.293293796054,47.4121692140835,47.2840282162076,47.3998479642877,6231.10490190869,0.0,1.0
2025-09-18,47.855,47.89,47.8,47.87,4702,47.1706727180866,47.2051722175147,47.1164592189853,47.1854582178415,4770.21414014566,0.0,1.0
2025-09-19,47.877,47.9,47.79,47.85,11853,47.1923581177271,47.2150292173513,47.1066022191487,47.1657442181683,12024.9570827619,0.0,1.0
2025-09-22,47.8047,47.8582,47.78,47.8007,7254,47.1210920089085,47.1738269580343,47.096745219312,47.1171492089738,7359.23721238125,0.0,1.0
2025-09-23,47.8756,47.9,47.78,47.87,9373,47.19097813775,47.2150292173513,47.096745219312,47.1854582178415,9508.97854861449,0.0,1.0
2025-09-24,47.5884,47.68,47.58,47.68,9386,47.1339061086961,47.2246312812078,47.1255863330509,47.2246312812078,9476.50554082958,0.2293,1.0
2025-09-25,47.515,47.5382,47.4226,47.518,7933,47.0612071167489,47.0841855447213,46.9696895846519,47.0641784651936,8009.49482797796,0.0,1.0
2025-09-26,47.5176,47.6,47.51,47.54,4578,47.063782285401,47.1453953226823,47.0562548693411,47.0859683537881,4622.14387022351,0.0,1.0
2025-09-29,47.615,47.67,47.48,47.67,11225,47.1602520649058,47.2147267863921,47.026541384894,47.2147267863921,11333.2383012798,0.0,1.0
2025-09-30,47.61,47.73,47.6,47.665,11702,47.155299817498,47.2741537552862,47.1453953226823,47.2097745389842,11814.837826421,0.0,1.0
2025-10-01,47.735,47.76,47.677,47.76,21139,47.2791060026941,47.3038672397333,47.2216599327631,47.3038672397333,21342.8351403789,0.0,1.0
2025-10-02,47.7897,47.8166,47.7,47.76,19700,47.3332835893359,47.3599266803901,47.2444402708392,47.3038672397333,19889.9594240723,0.0,1.0
2025-10-03,47.735,47.82,47.71,47.82,13653,47.2791060026941,47.3632942086274,47.2543447656548,47.3632942086274,13784.6505592314,0.0,1.0
2025-10-06,47.665,47.71,47.65,47.69,10154,47.2097745389842,47.2543447656548,47.1949177967607,47.2345357760235,10251.9110655853,0.0,1.0
2025-10-07,47.725,47.88,47.65,47.88,26786,47.2692015078784,47.4227211775216,47.1949177967607,47.4227211775216,27044.2869610762,0.0,1.0
2025-10-08,47.7348,47.81,47.66,47.8064,29856,47.2789079127978,47.3533897138117,47.2048222915764,47.3498240956781,30143.8897748783,0.0,1.0
2025-10-09,47.68,47.73,47.68,47.7,9326,47.2246312812078,47.2741537552862,47.2246312812078,47.2444402708392,9415.92698420805,0.0,1.0
2025-10-10,47.77,47.8966,47.764,47.86,9132,47.313771734549,47.4391626389156,47.3078290376596,47.4029121878902,9220.0563177984,0.0,1.0
2025-10-13,47.86,47.9699,47.83,47.88,17286,47.4029121878902,47.5117625859146,47.3731987034431,47.4227211775216,17452.6821626657,0.0,1.0
2025-10-14,48.0093,48.049,47.88,47.9,9588,47.5507862954884,47.5901071399067,47.4227211775216,47.4425301671529,9680.45334812212,0.0,1.0
2025-10-15,47.9863,48.12,47.95,48.075,16207,47.5280059574123,47.6604290530981,47.4920526412314,47.6158588264275,16363.2777860884,0.0,1.0
2025-10-16,48.1347,48.1475,48.005,48.02,21735,47.6749886604772,47.6876664138413,47.5465273627177,47.5613841049412,21944.5821361529,0.0,1.0
2025-10-17,48.125,48.149,48.03,48.09,15074,47.665381300506,47.6891520880636,47.5712885997569,47.6307155686511,15219.3527085516,0.0,1.0
2025-10-20,48.225,48.28,48.18,48.28,10390,47.7644262486629,47.8189009701492,47.7198560219923,47.8189009701492,10490.18672163,0.0,1.0
2025-10-21,48.297,48.33,48.25,48.27,27734,47.8357386113358,47.8684234442276,47.7891874857021,47.8089964753335,28001.4281556966,0.0,1.0
2025-10-22,48.0354,48.06,47.99,48.05,25028,47.8058270369924,47.8303094675564,47.7606440147322,47.82035726001,25148.1893675787,0.2314,1.0
2025-10-23,47.9608,48.02,47.93,47.999,24369,47.731583568697,47.7905006373711,47.7009307694544,47.7696010015239,24486.0247202543,0.0,1.0
2025-10-24,48.0539,48.07,47.92,48.07,20553,47.8242386209531,47.8402616751027,47.690978561908,47.8402616751027,20651.6995393897,0.0,1.0
2025-10-27,48.19,48.45,47.965,48.06,16429,47.9596881656584,48.2184455618624,47.7357634958664,47.8303094675564,16507.8952820821,0.0,1.0
2025-10-28,48.105,48.19,48.0305,48.19,23432,47.8750944015147,47.9596881656584,47.8009504552948,47.9596881656584,23544.5250623743,0.0,1.0
2025-10-29,47.88,48.11,47.85,48.11,10659,47.6511697317228,47.8800705052879,47.6213131090839,47.8800705052879,10710.1866097579,0.0,1.0
2025-10-30,47.8073,47.839,47.61,47.71,36972,47.5788171828612,47.6103656807829,47.3824601279725,47.4819822034356,37149.5467995093,0.0,1.0
2025-10-31,47.7646,47.8503,47.74,47.8001,22418,47.5363212566384,47.6216116753103,47.5118388260745,47.5716515934278,22525.6556353836,0.0,1.0
2025-11-03,47.71,47.72,47.6701,47.71,10372,47.4819822034356,47.4919344109819,47.4422728953258,47.4819822034356,10421.8083794361,0.0,1.0
2025-11-04,47.735,47.789,47.67,47.72,42878,47.5068627223013,47.5606046430514,47.4421733732503,47.4919344109819,43083.9085705226,0.0,1.0
2025-11-05,47.6249,47.73,47.5901,47.73,19543,47.3972889172165,47.5018866185282,47.3626552349553,47.5018866185282,19636.8493211839,0.0,1.0
2025-11-06,47.77,47.82,47.68,47.72,23336,47.5416954487134,47.591456486445,47.4521255807967,47.4919344109819,23448.064051535,0.0,1.0
2025-11-07,47.745,47.79,47.695,47.7,6989,47.5168149298477,47.561599863806,47.4670538921161,47.4720299958893,7022.56254954481,0.0,1.0
2025-11-10,47.7901,47.82,47.72,47.77,10099,47.5616993858815,47.591456486445,47.4919344109819,47.5416954487134,10147.4973798617,0.0,1.0
2025-11-11,47.9086,47.97,47.85,47.9,16577,47.6796330453053,47.7407395996396,47.6213131090839,47.6710741468154,16656.6060071261,0.0,1.0
2025-11-12,47.905,47.97,47.88,47.97,37886,47.6760502505886,47.7407395996396,47.6511697317228,47.7407395996396,38067.9360068758,0.0,1.0
2025-11-13,47.7422,47.85,47.7,47.85,26053,47.5140283117347,47.6213131090839,47.4720299958893,47.6213131090839,26178.1116187281,0.0,1.0
2025-11-14,47.7026,47.9,47.69,47.9,12325,47.4746175698513,47.6710741468154,47.462077788343,47.6710741468154,12384.1870686994,0.0,1.0
2025-11-17,47.681,47.82,47.66,47.82,13233,47.4531208015513,47.591456486445,47.432221165704,47.591456486445,13296.5474628883,0.0,1.0
2025-11-18,47.708,47.81,47.64,47.81,16513,47.4799917619263,47.5815042788987,47.4123167506114,47.5815042788987,16592.2986665665,0.0,1.0
2025-11-19,47.68,47.77,47.65,47.75,12287,47.4521255807967,47.5416954487134,47.4222689581577,47.5217910336208,12346.0045852421,0.0,1.0
2025-11-20,47.685,47.83,47.66,47.801,16798,47.4571016845698,47.6014086939913,47.432221165704,47.572547292107,16878.6672924959,0.0,1.0
2025-11-21,47.85,47.87,47.76,47.82,15015,47.6213131090839,47.6412175241765,47.5317432411671,47.591456486445,15087.104976594,0.0,1.0
2025-11-24,47.99,48.02,47.93,48.02,10659,47.7606440147322,47.7905006373711,47.7009307694544,47.7905006373711,10710.1866097579,0.0,1.0
2025-11-25,48.09,48.13,47.97,48.03,13765,47.8601660901953,47.8999749203805,47.7407395996396,47.8004528449174,13831.1022312898,0.0,1.0
2025-11-26,47.9364,48.01,47.7892,47.8244,9365,47.9364,48.01,47.7892,47.8244,9365,0.2302,1.0