date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2022-04-05,49.6547,49.6547,49.6547,49.6547,0,42.2044972142734,42.2044972142734,42.2044972142734,42.2044972142734,0,0.0,1.0
2022-04-06,49.5956,49.5956,49.5956,49.5956,28,42.1542645920772,42.1542645920772,42.1542645920772,42.1542645920772,32.9427357691587,0.0,1.0
2022-04-07,49.552,49.552,49.51,49.51,15628,42.1172063462608,42.1172063462608,42.0815080360706,42.0815080360706,18386.7526643004,0.0,1.0
2022-04-08,49.54,49.55,49.53,49.53,662,42.1070068290636,42.1155064267279,42.0985072313992,42.0985072313992,778.860395685108,0.0,1.0
2022-04-11,49.3989,49.45,49.3989,49.4499,539,41.9870775060199,42.0305104500846,41.9870775060199,42.030425454108,634.147663556305,0.0,1.0
2022-04-12,49.4565,49.55,49.4565,49.55,1215,42.0360351885665,42.1155064267279,42.0360351885665,42.1155064267279,1429.47942712599,0.0,1.0
2022-04-13,49.5466,49.6045,49.5466,49.5683,1303,42.112616563522,42.1618292339985,42.112616563522,42.1310606904536,1533.01373954335,0.0,1.0
2022-04-14,49.43,49.43,49.39,49.4,5100,42.013511254756,42.013511254756,41.9795128640987,41.988012461763,6000.28401509675,0.0,1.0
2022-04-18,49.2768,49.39,49.2768,49.39,3890,41.8832974185385,41.9795128640987,41.8832974185385,41.9795128640987,4576.68721935812,0.0,1.0
2022-04-19,49.13,49.2,49.11,49.135,5260,41.7585233248263,41.8180205084765,41.7415241294976,41.7627731236584,6188.52821949194,0.0,1.0
2022-04-20,49.22,49.24,49.124,49.124,12711,41.8350197038052,41.8520188991338,41.7534235662277,41.7534235662277,14954.8255129205,0.0,1.0
2022-04-21,49.17,49.17,49.093,49.17,5508,41.7925217154836,41.7925217154836,41.7270748134683,41.7925217154836,6480.30673630449,0.0,1.0
2022-04-22,49.0677,49.14,49.0677,49.14,511,41.7055708313775,41.7670229224906,41.7055708313775,41.7670229224906,601.204927787146,0.0,1.0
2022-04-25,49.16,49.18,49.16,49.1739,638,41.7840221178192,41.8010213131479,41.7840221178192,41.7958365585727,750.62376502583,0.0,1.0
2022-04-26,49.29,49.34,49.29,49.3199,7301,41.8945168874555,41.9370148757771,41.8945168874555,41.9199306844718,8589.81835180811,0.0,1.0
2022-04-27,49.28,49.34,49.28,49.335,1104,41.8860172897911,41.9370148757771,41.8860172897911,41.9327650769449,1298.88501032683,0.0,1.0
2022-04-28,49.22,49.225,49.19,49.19,6338,41.8350197038052,41.8392695026373,41.8095209108122,41.8095209108122,7456.82354660455,0.0,1.0
2022-04-29,49.16,49.17,49.14,49.14,729,41.7840221178192,41.7925217154836,41.7670229224906,41.7670229224906,857.687656275596,0.0,1.0
2022-05-02,48.86,48.91,48.86,48.9,1692,41.5591227636212,41.6016515425443,41.5591227636212,41.5931457867597,1989.2412183533,0.0354,1.0
2022-05-03,48.8067,48.8797,48.8067,48.8797,503,41.5137870852892,41.5758791025169,41.5137870852892,41.5758791025169,591.3642629029,0.0,1.0
2022-05-04,48.9138,48.915,48.8374,48.8374,502,41.6048837297424,41.6059044204366,41.539899755548,41.539899755548,590.188588423969,0.0,1.0
2022-05-05,48.795,48.865,48.795,48.86,3818,41.5038353510212,41.5633756415135,41.5038353510212,41.5591227636212,4488.72516056317,0.0,1.0
2022-05-06,48.66,48.68,48.66,48.66,2289,41.3890076479289,41.4060191594982,41.3890076479289,41.3890076479289,2691.11888227582,0.0,1.0
2022-05-09,48.6076,48.6076,48.51,48.51,423,41.3444374876176,41.3444374876176,41.2614213111597,41.2614213111597,497.310304588323,0.0,1.0
2022-05-10,48.708,48.7678,48.708,48.7521,1005,41.4298352756951,41.4806996952871,41.4298352756951,41.4673456587052,1181.55285132687,0.0,1.0
2022-05-11,48.8144,48.8144,48.8144,48.8144,156,41.5203365172434,41.5203365172434,41.5203365172434,41.5203365172434,183.405218713424,0.0,1.0
2022-05-12,48.945,48.945,48.93,48.93,12556,41.6314216877904,41.6314216877904,41.6186630541135,41.6186630541135,14761.7687574728,0.0,1.0
2022-05-13,48.75,48.795,48.75,48.795,219,41.4655594499905,41.5038353510212,41.4655594499905,41.5038353510212,257.472710886153,0.0,1.0
2022-05-16,48.7707,48.83,48.76,48.8116,80586,41.4831663644646,41.5336054962674,41.4740652057751,41.5179549056237,94742.9035592309,0.0,1.0
2022-05-17,48.63,48.6797,48.63,48.6797,656,41.3634903805751,41.4057639868246,41.3634903805751,41.4057639868246,771.242458179528,0.0,1.0
2022-05-18,48.6811,48.69,48.5899,48.5899,813,41.4069547926345,41.4145249152828,41.3293822998788,41.3293822998788,955.823351371884,0.0,1.0
2022-05-19,48.725,48.77,48.69,48.76,4001,41.4442950605289,41.4825709615597,41.4145249152828,41.4740652057751,4703.87359020776,0.0,1.0
2022-05-20,48.79,48.85,48.733,48.733,5478,41.4995824731289,41.5506170078366,41.4510996651566,41.4510996651566,6440.34479559063,0.0,1.0
2022-05-23,48.7305,48.755,48.73,48.755,964,41.4489732262105,41.4698123278828,41.4485479384212,41.4698123278828,1133.35019769065,0.0,1.0
2022-05-24,48.9169,48.94,48.882,48.91,28075,41.6075205140357,41.6271688098981,41.5778354263474,41.6016515425443,33007.0609960217,0.0,1.0
2022-05-25,49.005,49.01,48.96,48.96,10555,41.6824562224981,41.6867091003904,41.6441803214673,41.6441803214673,12409.2441251295,0.0,1.0
2022-05-26,49.045,49.07,49.045,49.07,663,41.7164792456366,41.7377436350981,41.7164792456366,41.7377436350981,779.472179532053,0.0,1.0
2022-05-27,49.155,49.1807,49.155,49.1807,1308,41.8100425592673,41.8319023516338,41.8100425592673,41.8319023516338,1537.78221844333,0.0,1.0
2022-05-31,49.05,49.0713,49.05,49.0713,2503,41.7207321235289,41.7388493833501,41.7207321235289,41.7388493833501,2942.71322076731,0.0,1.0
2022-06-01,48.7868,48.7868,48.7868,48.7868,1,41.6083710896141,41.6083710896141,41.6083710896141,41.6083710896141,1.17252367065573,0.1311,1.0
2022-06-02,48.77,48.81,48.7699,48.81,7955,41.594043020663,41.6281574705467,41.5939577345383,41.6281574705467,9327.42580006631,0.0,1.0
2022-06-03,48.73,48.7502,48.7,48.743,14872,41.5599285707793,41.5771563679706,41.5343427333666,41.5710157669915,17437.772029992,0.0,1.0
2022-06-06,48.55,48.64,48.54,48.64,6003,41.4064135463028,41.4831710585411,41.3978849338319,41.4831710585411,7038.65959494633,0.0,1.0
2022-06-07,48.59,48.66,48.5347,48.5347,218015,41.4405279961865,41.5002282834829,41.3933647692223,41.3933647692223,255627.748058008,0.0,1.0
2022-06-08,48.53,48.57,48.53,48.57,8166,41.389356321361,41.4234707712446,41.389356321361,41.4234707712446,9574.82829457467,0.0,1.0
2022-06-09,48.43,48.48,48.09,48.48,16424,41.3040701966518,41.3467132590064,41.0140973726406,41.3467132590064,19257.5287668497,0.0,1.0
2022-06-10,48.24,48.33,48.22,48.33,10517,41.1420265597044,41.2187840719426,41.1249693347625,41.2187840719426,12331.4314442863,0.0,1.0
2022-06-13,47.69,47.85,47.63,47.85,12169,40.6729528738039,40.8094106733386,40.6217811989784,40.8094106733386,14268.4405482096,0.0,1.0
2022-06-14,47.3,47.47,47.3,47.47,1164,40.3403369874382,40.4853233994438,40.3403369874382,40.4853233994438,1364.81755264327,0.0,1.0
2022-06-15,47.41,47.61,47.28,47.28,6836,40.4341517246182,40.6047239740366,40.3232797624963,40.3232797624963,8015.37181260256,0.0,1.0
2022-06-16,47.58,47.58,47.39,47.39,13109,40.5791381366238,40.5791381366238,40.4170944996764,40.4170944996764,15370.6127986259,0.0,1.0
2022-06-17,47.575,47.575,47.575,47.575,20,40.5748738303884,40.5748738303884,40.5748738303884,40.5748738303884,23.4504734131145,0.0,1.0
2022-06-21,47.465,47.5185,47.465,47.51,1040,40.4810590932083,40.5266871699277,40.4810590932083,40.5194378493274,1219.42461748196,0.0,1.0
2022-06-22,47.65,47.96,47.625,47.64,10623,40.6388384239203,40.9032254105187,40.617516892743,40.6303098114493,12455.7189533758,0.0,1.0
2022-06-23,47.7855,47.84,47.7855,47.84,115,40.7544011229012,40.8008820608677,40.7544011229012,40.8008820608677,134.840222125409,0.0,1.0
2022-06-24,47.775,47.8105,47.775,47.8001,1141,40.7454460798067,40.7757226540785,40.7454460798067,40.7668528971087,1337.84950821819,0.0,1.0
2022-06-27,47.675,47.73,47.675,47.73,611,40.6601599550976,40.7070673236876,40.6601599550976,40.7070673236876,716.411962770649,0.0,1.0
2022-06-28,47.6527,47.66,47.6418,47.66,2771,40.6411411492874,40.6473670363912,40.6318449616941,40.6473670363912,3249.06309138702,0.0,1.0
2022-06-29,47.76,47.76,47.7,47.7,744,40.7326531611004,40.7326531611004,40.6814814862748,40.6814814862748,872.35761096786,0.0,1.0
2022-06-30,47.955,47.955,47.92,47.94,3397,40.8989611042832,40.8989611042832,40.869110960635,40.8861681855769,3983.06290921751,0.0,1.0
2022-07-01,47.96,48.04,47.93,47.95,15998,41.0246728521046,41.0931043330922,40.9990110467342,41.0161189169811,18702.5033146764,0.1424,1.0
2022-07-05,48.125,48.18,48.125,48.18,485,41.1658127816416,41.2128594248206,41.1658127816416,41.2128594248206,566.990505539321,0.0,1.0
2022-07-06,48.015,48.18,48.015,48.18,102,41.0717194952836,41.2128594248206,41.0717194952836,41.2128594248206,119.243364051568,0.0,1.0
2022-07-07,47.85,47.86,47.8499,47.85,2960,40.9305795657465,40.93913350087,40.9304940263953,40.9305795657465,3460.39566267297,0.0,1.0
2022-07-08,47.74,47.76,47.74,47.76,422,40.8364862793885,40.8535941496354,40.8364862793885,40.8535941496354,493.340192448646,0.0,1.0
2022-07-11,47.8102,47.85,47.8102,47.85,2348,40.8965349039551,40.9305795657465,40.8965349039551,40.9305795657465,2744.93547836356,0.0,1.0
2022-07-12,47.9499,48.01,47.9499,48.01,1202,41.0160333776299,41.0674425277218,41.0160333776299,41.0674425277218,1405.20121166652,0.0,1.0
2022-07-13,48.0259,48.0259,47.81,47.81,2627,41.0810432845681,41.0810432845681,40.8963638252527,40.8963638252527,3071.10115062226,0.0,1.0
2022-07-14,47.98,47.98,47.8957,47.8957,3036,41.0417807223515,41.0417807223515,40.9696710492607,40.9696710492607,3549.24365941727,0.0,1.0
2022-07-15,47.965,47.965,47.96,47.96,251,41.0289498196663,41.0289498196663,41.0246728521046,41.0246728521046,293.432199773958,0.0,1.0
2022-07-18,47.9981,48.0,47.94,47.94,468,41.0572633449249,41.0588885925984,41.0075649818576,41.0075649818576,547.116611530726,0.0,1.0
2022-07-19,47.9572,47.98,47.9572,47.96,743,41.02227775027,41.0417807223515,41.02227775027,41.0246728521046,868.606073434464,0.0,1.0
2022-07-20,47.945,47.945,47.945,47.945,7,41.0118419494194,41.0118419494194,41.0118419494194,41.0118419494194,8.18336812118606,0.0,1.0
2022-07-21,48.1409,48.1409,48.1,48.1,207,41.1794135384879,41.1794135384879,41.144427943833,41.144427943833,241.99388586936,0.0,1.0
2022-07-22,48.4564,48.48,48.4564,48.48,104,41.449290191633,41.4694774785244,41.449290191633,41.4694774785244,121.58146922905,0.0,1.0
2022-07-25,48.5106,48.53,48.5106,48.5243,647,41.4956525200021,41.5122471541417,41.4956525200021,41.5073714111213,756.377024915342,0.0,1.0
2022-07-26,48.4885,48.515,48.4885,48.515,224,41.4767483233793,41.4994162514565,41.4767483233793,41.4994162514565,261.867779877954,0.0,1.0
2022-07-27,48.51,48.51,48.51,48.51,200,41.4951392838947,41.4951392838947,41.4951392838947,41.4951392838947,233.810517748174,0.0,1.0
2022-07-28,48.72,48.96,48.72,48.72,4583,41.6747719214874,41.8800663644504,41.6747719214874,41.6747719214874,5357.76801419939,0.0,1.0
2022-07-29,48.875,48.93,48.79,48.79,2374,41.807357915901,41.85440455908,41.7346494673516,41.7346494673516,2775.33084567082,0.0,1.0
2022-08-01,48.8847,48.8847,48.8847,48.8847,21,41.9448196533349,41.9448196533349,41.9448196533349,41.9448196533349,24.4745050398227,0.151,1.0
2022-08-02,48.68,48.975,48.68,48.96,2774,41.7691797377164,42.0223002804984,41.7691797377164,42.0094297444247,3232.96557049848,0.0,1.0
2022-08-03,48.6801,48.6801,48.53,48.53,556,41.7692655412902,41.7692655412902,41.6404743769798,41.6404743769798,647.99165724483,0.0,1.0
2022-08-04,48.7592,48.7592,48.7592,48.7592,501,41.8371361681853,41.8371361681853,41.8371361681853,41.8371361681853,583.891763092913,0.0,1.0
2022-08-05,48.57,48.62,48.545,48.58,12821,41.6747958065096,41.7176975934217,41.6533449130535,41.683376163892,14942.2680531222,0.0,1.0
2022-08-08,48.5257,48.53,48.49,48.49,2021,41.6367848233053,41.6404743769798,41.60615294745,41.60615294745,2355.3797469277,0.0,1.0
2022-08-09,48.55,48.55,48.55,48.55,76,41.6576350917447,41.6576350917447,41.6576350917447,41.6576350917447,88.5743991917392,0.0,1.0
2022-08-10,48.555,48.555,48.5547,48.5547,811,41.6619252704359,41.6619252704359,41.6616678597144,41.6616678597144,945.182075585534,0.0,1.0
2022-08-11,48.43,48.58,48.43,48.575,1104,41.5546708031554,41.683376163892,41.5546708031554,41.6790859852008,1286.65969352211,0.0,1.0
2022-08-12,48.4653,48.49,48.455,48.455,237,41.5849594647154,41.60615294745,41.5761216966115,41.5761216966115,276.212271163713,0.0,1.0
2022-08-15,48.56,48.573,48.55,48.55,761,41.6662154491271,41.6773699137243,41.6576350917447,41.6576350917447,886.909444538337,0.0,1.0
2022-08-16,48.59,48.6,48.57,48.57,1503,41.6919565212744,41.7005368786569,41.6747958065096,41.6747958065096,1751.67528927874,0.0,1.0
2022-08-17,48.46,48.46,48.44,48.4599,666,41.5804118753027,41.5804118753027,41.5632511605378,41.5803260717289,776.191445548663,0.0,1.0
2022-08-18,48.4,48.4239,48.389,48.42,3576,41.5289297310081,41.5494367851521,41.5194913378874,41.546090445773,4167.65857249552,0.0,1.0
2022-08-19,48.24,48.25,48.24,48.25,934,41.391644012889,41.4002243702715,41.391644012889,41.4002243702715,1088.53274796164,0.0,1.0
2022-08-22,48.045,48.045,48.03,48.03,116,41.2243270439315,41.2243270439315,41.2114565078578,41.2114565078578,135.192504029497,0.0,1.0
2022-08-23,47.9416,48.01,47.94,48.0,710,41.135606148597,41.1942957930929,41.1342332914158,41.1857154357105,827.471360870197,0.0,1.0
2022-08-24,47.8572,47.89,47.82,47.89,599,41.0631879322892,41.0913315045036,41.0312690028266,41.0913315045036,698.10611994542,0.0,1.0
2022-08-25,47.95,47.96,47.85,47.861,2060,41.1428136487983,41.1513940061807,41.0570100749739,41.0664484680946,2400.83239914451,0.0,1.0
2022-08-26,48.01,48.02,47.98,47.98,925,41.1942957930929,41.2028761504754,41.1685547209456,41.1685547209456,1078.04367437314,0.0,1.0
2022-08-29,47.882,47.92,47.88,47.92,318,41.0844672185977,41.117072576651,41.0827511471212,41.117072576651,370.613933460172,0.0,1.0
2022-08-30,47.83,47.83,47.81,47.81,333,41.039849360209,41.039849360209,41.0226886454441,41.0226886454441,388.095722774332,0.0,1.0
2022-08-31,47.6718,47.76,47.67,47.76,1696,40.9041081064188,40.9797868585319,40.90256364209,40.9797868585319,1976.60764512092,0.0,1.0
2022-09-01,47.3147,47.35,47.29,47.31,6864,40.7337880123774,40.7641782022515,40.7125234885844,40.7297417264735,7972.94130124396,0.1586,1.0
2022-09-02,47.28,47.29,47.26,47.26,3259,40.7039143696399,40.7125234885844,40.6866961317509,40.6866961317509,3785.52093542455,0.0,1.0
2022-09-06,47.14,47.2,47.14,47.2,4362,40.5833867044168,40.6350414180839,40.5833867044168,40.6350414180839,5066.72056468913,0.0,1.0
2022-09-07,47.1879,47.19,47.08,47.08,43132,40.624624384161,40.6264322991394,40.5317319907498,40.5317319907498,50100.3648317679,0.0,1.0
2022-09-08,47.21,47.28,47.21,47.23,139340,40.6436505370284,40.7039143696399,40.6436505370284,40.6608687749174,161851.63766249,0.0,1.0
2022-09-09,47.175,47.24,47.16,47.21,64216,40.6135186207226,40.6694778938619,40.6006049423058,40.6436505370284,74590.6757868127,0.0,1.0
2022-09-12,47.18,47.29,47.18,47.2401,7514,40.6178231801948,40.7125234885844,40.6178231801948,40.6695639850513,8727.95468204359,0.0,1.0
2022-09-13,47.09,47.13,47.06,47.06,5481,40.5403411096943,40.5747775854723,40.5145137528607,40.5145137528607,6366.50513871185,0.0,1.0
2022-09-14,47.03,47.04,46.99,47.01,34864,40.4886863960272,40.4972955149717,40.4542499202492,40.4714681581382,40496.5946279967,0.0,1.0
2022-09-15,46.9317,46.94,46.9317,46.94,187,40.4040587568027,40.4112043255266,40.4040587568027,40.4112043255266,217.211541860813,0.0,1.0
2022-09-16,46.88,46.9,46.8241,46.8241,10905,40.3595496118596,40.3767678497486,40.3114246369598,40.3114246369598,12666.8014117228,0.0,1.0
2022-09-19,46.76,46.81,46.7499,46.75,16158,40.2562401845255,40.299285779248,40.2475449743915,40.2476310655809,18768.4710876311,0.0,1.0
2022-09-20,46.65,46.66,46.635,46.66,7848,40.1615398761359,40.1701489950804,40.1486261977191,40.1701489950804,9115.91540386984,0.0,1.0
2022-09-21,46.75,46.76,46.6433,46.69,10801,40.2476310655809,40.2562401845255,40.155771766443,40.1959763519139,12545.9992707949,0.0,1.0
2022-09-22,46.49,46.62,46.49,46.62,12744,40.0237939730237,40.1357125193023,40.0237939730237,40.1357125193023,14802.9084998621,0.0,1.0
2022-09-23,46.3,46.33,46.27,46.33,3010,39.860220713078,39.8860480699116,39.8343933562445,39.8860480699116,3496.29273262593,0.0,1.0
2022-09-26,45.9,46.1,45.89,46.1,6967,39.5158559552977,39.6880383341878,39.5072468363531,39.6880383341878,8092.58188312451,0.0,1.0
2022-09-27,45.575,45.69,45.56,45.69,3617,39.2360595896011,39.335064457463,39.2231459111843,39.335064457463,4201.35907438803,0.0,1.0
2022-09-28,45.84,45.84,45.64,45.69,13901,39.4642012416306,39.4642012416306,39.2920188627404,39.335064457463,16146.8323176854,0.0,1.0
2022-09-29,45.8332,45.9,45.79,45.82,12988,39.4583470407483,39.5158559552977,39.4211556469081,39.4469830037416,15086.3289074238,0.0,1.0
2022-09-30,45.6515,45.85,45.6515,45.85,3472,39.3019193495266,39.4728103605751,39.3019193495266,39.4728103605751,4032.93301251734,0.0,1.0
2022-10-03,45.675,45.78,45.62,45.66,8351,39.4608436852422,39.5515582684267,39.4133265226218,39.447884459073,9666.08641321701,0.1611,1.0
2022-10-04,45.885,45.9291,45.87,45.87,10389,39.6422728516112,39.6803729765486,39.629313625442,39.629313625442,12025.0235596828,0.0,1.0
2022-10-05,45.7998,45.82,45.73,45.81,8977,39.5686644469701,39.5861162048779,39.5083608478627,39.5774767207651,10390.6667143395,0.0,1.0
2022-10-06,45.6569,45.75,45.649,45.71,59697,39.4452062189981,39.5256398160883,39.4383810265489,39.4910818796371,69097.8757765315,0.0,1.0
2022-10-07,45.4744,45.505,45.4744,45.48,2346,39.2875356339393,39.3139724553245,39.2875356339393,39.2923737450425,2715.43991443026,0.0,1.0
2022-10-10,45.3,45.4025,45.3,45.39,8565,39.136863031012,39.2254177431683,39.136863031012,39.2146183880273,9913.78638836111,0.0,1.0
2022-10-11,45.2871,45.37,45.2871,45.37,1087,39.1257180965065,39.1973394198016,39.1257180965065,39.1973394198016,1258.17697654974,0.0,1.0
2022-10-12,45.2718,45.2999,45.17,45.17,6065,39.1124996858139,39.1367766361709,39.0245497375455,39.0245497375455,7020.09508994864,0.0,1.0
2022-10-13,45.1538,45.204,45.02,45.02,11408,39.0105537732828,39.0539239835291,38.8949574758534,38.8949574758534,13204.4921329158,0.0,1.0
2022-10-14,44.9538,45.09,44.9364,45.09,7995,38.8377640910267,38.9554338646431,38.8227313886704,38.9554338646431,9254.02477232306,0.0,1.0
2022-10-17,44.97,45.03,44.88,45.02,5054,38.8517600552894,38.9035969599662,38.7740046982741,38.8949574758534,5849.88632887064,0.0,1.0
2022-10-18,44.96,44.99,44.95,44.96,9075,38.8431205711766,38.869039023515,38.8344810870638,38.8431205711766,10504.0994132373,0.0,1.0
2022-10-19,44.75,44.87,44.75,44.82,12274,38.6616914048077,38.7653652141613,38.6616914048077,38.7221677935973,14206.8667986858,0.0,1.0
2022-10-20,44.485,44.63,44.485,44.63,1145,38.4327450758183,38.558017595454,38.4327450758183,38.558017595454,1325.31061467291,0.0,1.0
2022-10-21,44.3303,44.365,44.21,44.24,6263,38.2990922565932,38.3290712664646,38.1951592627161,38.2210777150545,7249.27544078291,0.0,1.0
2022-10-24,44.2644,44.34,44.2644,44.34,11439,38.2421580562898,38.3074725561826,38.2421580562898,38.3074725561826,13240.3739050161,0.0,1.0
2022-10-25,44.6083,44.61,44.51,44.52,12095,38.5392699149292,38.5407386272284,38.4543437861003,38.4629832702131,13999.6785017195,0.0,1.0
2022-10-26,44.8005,44.84,44.73,44.73,20269,38.7053207995773,38.7394467618229,38.6444124365821,38.6444124365821,23460.8915710089,0.0,1.0
2022-10-27,45.0,45.07,44.95,44.95,19741,38.8776785076278,38.9381548964175,38.8344810870638,38.8344810870638,22849.7439687842,0.0,1.0
2022-10-28,44.9874,45.0499,44.97,45.0308,2678,38.8667927576457,38.9207895333507,38.8517600552894,38.9042881186953,3099.72211885943,0.0,1.0
2022-10-31,44.86,44.95,44.8,44.91,17270,38.7567257300485,38.8344810870638,38.7048888253717,38.7999231506126,19989.6194894333,0.0,1.0
2022-11-01,44.7415,44.87,44.72,44.87,4759,38.7898149542006,38.9012213938956,38.771174966236,38.9012213938956,5489.19345842206,0.1568,1.0
2022-11-02,44.7182,44.8399,44.69,44.7995,2883,38.7696144091041,38.8751254107452,38.7451656807041,38.8400995728956,3325.3508595568,0.0,1.0
2022-11-03,44.6221,44.65,44.52,44.52,1273,38.6862979977836,38.7104866333283,38.5977797293566,38.5977797293566,1468.32176351571,0.0,1.0
2022-11-04,44.4417,44.6,44.44,44.6,7145,38.5298954941183,38.6671378241084,38.5284216346049,38.6671378241084,8241.28751007053,0.0,1.0
2022-11-07,44.4,44.46,44.4,44.45,9138,38.493742587229,38.5457611582928,38.493742587229,38.5370913964488,10540.0819128096,0.0,1.0
2022-11-08,44.475,44.5,44.37,44.37,8666,38.5587658010588,38.5804402056687,38.4677333016971,38.4677333016971,9995.66096042982,0.0,1.0
2022-11-09,44.5194,44.55,44.44,44.44,7045,38.597259543646,38.6237890148885,38.5284216346049,38.5284216346049,8125.94408795617,0.0,1.0
2022-11-10,45.0957,45.1,44.84,44.84,94235,39.096897918714,39.1006259163069,38.8752121083637,38.8752121083637,108693.873829461,0.0,1.0
2022-11-11,45.33,45.34,45.31,45.31,7543,39.3000304387182,39.3087002005622,39.2826909150303,39.2826909150303,8700.35433008565,0.0,1.0
2022-11-14,45.22,45.26,45.19,45.26,9851,39.2046630584346,39.2393421058105,39.1786537729027,39.2393421058105,11362.4805124849,0.0,1.0
2022-11-15,45.4801,45.4801,45.37,45.38,13948,39.4301635639962,39.4301635639962,39.3347094860941,39.3433792479381,16088.10051651,0.0,1.0
2022-11-16,45.8005,45.81,45.6531,45.66,51383,39.7079427334771,39.7161790072288,39.5801504438969,39.5861325795693,59266.9105850179,0.0,1.0
2022-11-17,45.71,45.76,45.64,45.68,174948,39.6294813887891,39.672830198009,39.5687930558813,39.6034721032572,201791.010120618,0.0,1.0
2022-11-18,45.5996,45.67,45.59,45.6599,84469,39.5337672180317,39.5948023414132,39.5254442466615,39.5860458819508,97429.4352257728,0.0,1.0
2022-11-21,45.56,45.66,45.56,45.6399,91389,39.4994349611296,39.5861325795693,39.4994349611296,39.5687063582629,105411.200036086,0.0,1.0
2022-11-22,45.68,45.7,45.6257,45.63,132401,39.6034721032572,39.6208116269452,39.5563952964445,39.5601232940374,152715.844313625,0.0,1.0
2022-11-23,45.9174,45.93,45.78,45.78,11777,39.8092922494331,39.8202161493565,39.6901697216969,39.6901697216969,13583.9948224073,0.0,1.0
2022-11-25,45.9547,45.9547,45.92,45.9201,1969,39.8416304611111,39.8416304611111,39.8115463875125,39.8116330851309,2271.11198143161,0.0,1.0
2022-11-28,45.97,46.04,45.96,46.02,3887,39.8548951967324,39.9155835296402,39.8462254348884,39.8982440059522,4483.3988175849,0.0,1.0
2022-11-29,45.885,45.95,45.885,45.95,4855,39.7812022210586,39.8375556730444,39.7812022210586,39.8375556730444,5599.92314365184,0.0,1.0
2022-11-30,45.97,45.97,45.7999,45.7999,2787,39.8548951967324,39.8548951967324,39.7074225477664,39.7074225477664,3214.62117432701,0.0,1.0
2022-12-01,46.3148,46.3148,46.1199,46.13,16304,40.2719974390458,40.2719974390458,40.1025265074889,40.111308736369,18750.4108864458,0.1363,1.0
2022-12-02,46.42,46.42,46.28,46.28,3574,40.3634717438163,40.3634717438163,40.2417378781521,40.2417378781521,4110.27775442574,0.0,1.0
2022-12-05,46.325,46.4,46.29,46.38,7733,40.280866620687,40.3460811915786,40.250433154271,40.3286906393408,8893.33460407785,0.0,1.0
2022-12-06,46.395,46.4,46.2991,46.3099,7470,40.3417335535191,40.3460811915786,40.2583458555391,40.2677367537475,8590.87152365984,0.0,1.0
2022-12-07,46.685,46.685,46.51,46.51,9136,40.5938965609665,40.5938965609665,40.4417292288862,40.4417292288862,10506.8543828857,0.0,1.0
2022-12-08,46.66,46.685,46.61,46.61,16040,40.5721583706693,40.5938965609665,40.528681990075,40.528681990075,18446.7977562923,0.0,1.0
2022-12-09,46.42,46.54,46.42,46.54,7263,40.3634717438163,40.4678150572428,40.3634717438163,40.4678150572428,8352.81122842589,0.0,1.0
2022-12-12,46.34,46.5,46.3101,46.47,18977,40.2939095348653,40.4330339527673,40.2679106592699,40.4069481244107,21824.4938292494,0.0,1.0
2022-12-13,46.545,46.7099,46.545,46.66,27754,40.4721626953023,40.6155477985025,40.4721626953023,40.5721583706693,31918.4803571158,0.0,1.0
2022-12-14,46.7406,46.7406,46.65,46.6619,18636,40.6422422961875,40.6422422961875,40.5634630945504,40.5738104731319,21432.3268694678,0.0,1.0
2022-12-15,46.861,46.93,46.805,46.83,44276,40.7469334206587,40.8069308258789,40.698239874393,40.7199780646902,50919.6020858852,0.0,1.0
2022-12-16,46.7849,46.7899,46.63,46.63,7116,40.6807623693941,40.6851100074535,40.5460725423127,40.5460725423127,8183.75391731771,0.0,1.0
2022-12-19,46.515,46.58,46.49,46.58,10405,40.4460768669456,40.5025961617183,40.4243386766485,40.5025961617183,11966.267497146,0.0,1.0
2022-12-20,46.235,46.2799,46.22,46.22,7990,40.2026091356172,40.2416509253909,40.1895662214388,40.1895662214388,9188.89738608326,0.0,1.0
2022-12-21,46.24,46.38,46.2199,46.28,58821,40.2069567736766,40.3286906393408,40.1894792686777,40.2417378781521,67647.0754877102,0.0,1.0
2022-12-22,46.24,46.27,46.22,46.2203,30627,40.2069567736766,40.2330426020332,40.1895662214388,40.1898270797224,35222.5732470053,0.0,1.0
2022-12-23,45.9,45.94,45.8934,45.91,10202,40.0608761348795,40.095787573777,40.0551157474614,40.0696039946039,11689.0054631704,0.172,1.0
2022-12-27,45.69,45.78,45.68,45.69,26449,39.8775910806676,39.956141818187,39.8688632209433,39.8775910806676,30304.1075764943,0.0,1.0
2022-12-28,45.54,45.63,45.51,45.61,20713,39.746673184802,39.8252239223214,39.7204896056289,39.8077682028726,23732.0496136688,0.0,1.0
2022-12-29,45.6784,45.69,45.55,45.55,9488,39.8674667633874,39.8775910806676,39.7554010445264,39.7554010445264,10870.9354866262,0.0,1.0
2022-12-30,45.485,45.56,45.42,45.53,21973,39.6986699563179,39.7641289042508,39.6419388681095,39.7379453250776,25175.7025134527,0.0,1.0
2023-01-03,45.6654,45.79,45.65,45.79,5256,39.8561205457457,39.9648696779114,39.8426796417701,39.9648696779114,6022.09495338401,0.0,1.0
2023-01-04,45.905,45.961,45.8301,45.95,17224,40.0652400647417,40.1141160791982,39.9998683954061,40.1045154335014,19734.5059887911,0.0,1.0
2023-01-05,45.9878,45.99,45.85,45.85,3554,40.1375067432595,40.1394268723989,40.0172368362576,40.0172368362576,4072.01778240616,0.0,1.0
2023-01-06,46.3843,46.39,45.97,45.97,14154,40.483566381331,40.4885412613739,40.1219711529501,40.1219711529501,16217.0342409051,0.0,1.0
2023-01-09,46.4876,46.52,46.355,46.37,4265,40.5737251722838,40.6020034377907,40.4579937523385,40.4710855419251,4886.65049014132,0.0,1.0
2023-01-10,46.42,46.47,46.38,46.429,25810,40.514724840547,40.5583641391689,40.4798134016495,40.5225799142989,29571.9693201753,0.0,1.0
2023-01-11,46.5606,46.5606,46.4727,46.48,75825,40.6374385482717,40.6374385482717,40.5607206612944,40.5670919988932,86876.969147706,0.0,1.0
2023-01-12,46.95,46.95,46.65,46.74,30798,40.9773014059388,40.9773014059388,40.7154656142076,40.794016351727,35287.0015932879,0.0,1.0
2023-01-13,46.91,46.9704,46.91,46.9704,12879,40.9423899670413,40.9951062397766,40.9423899670413,40.9951062397766,14756.1949970763,0.0,1.0
2023-01-17,46.85,46.86,46.75,46.75,26790,40.8900228086951,40.8987506684195,40.8027442114513,40.8027442114513,30694.8104644516,0.0,1.0
2023-01-18,47.134,47.1499,47.1,47.1,16884,41.1378940248673,41.1517713218291,41.1082193018045,41.1082193018045,19344.9488571035,0.0,1.0
2023-01-19,47.1657,47.19,47.12,47.1728,12098,41.1655613401936,41.1867700393238,41.1256750212532,41.1717581205979,13861.3593504642,0.0,1.0
2023-01-20,46.955,47.0099,46.93,46.99,91446,40.981665335801,41.0295812856878,40.9598456864901,41.0122128448363,104774.827836217,0.0,1.0
2023-01-23,46.83,46.88,46.8,46.8,10462,40.8725670892463,40.9162063878682,40.8463835100732,40.8463835100732,11986.9020932846,0.0,1.0
2023-01-24,46.985,46.99,46.8,46.8,4372,41.0078489149741,41.0122128448363,40.8463835100732,40.8463835100732,5009.24641099599,0.0,1.0
2023-01-25,47.07,47.079,47.04,47.04,30200,41.0820357226313,41.0898907963833,41.0558521434582,41.0558521434582,34601.8393440254,0.0,1.0
2023-01-26,47.0066,47.06,46.99,47.03,3432,41.0267010919788,41.073307862907,41.0122128448363,41.0471242837338,3932.23551750646,0.0,1.0
2023-01-27,46.9656,46.98,46.89,46.89,6778,40.9909168671089,41.003484985112,40.9249342475926,40.9249342475926,7765.93599582131,0.0,1.0
2023-01-30,46.89,46.945,46.87,46.945,6173,40.9249342475926,40.9729374760766,40.9074785281438,40.9729374760766,7072.75345267114,0.0,1.0
2023-01-31,46.9496,46.95,46.91,46.94,172643,40.9769522915499,40.9773014059388,40.9423899670413,40.9685735462145,197806.799664588,0.0,1.0
2023-02-01,47.109,47.1099,46.89,46.8991,5803,41.219063120304,41.219850595241,41.0274442189615,41.0354064655469,6632.21107675637,0.118,1.0
2023-02-02,47.23,47.3199,47.23,47.255,14663,41.3249347507262,41.4035947472134,41.3249347507262,41.3468090545324,16758.2476337202,0.0,1.0
2023-02-03,47.03,47.09,47.03,47.04,9414,41.1499403202763,41.2024386494113,41.1499403202763,41.1586900417988,10759.1995651533,0.0,1.0
2023-02-06,46.725,46.7601,46.725,46.75,3886,40.8830738138404,40.9137853363843,40.8830738138404,40.9049481176466,4441.28420545842,0.0,1.0
2023-02-07,46.585,46.69,46.57,46.61,6699,40.7605777125255,40.8524497885116,40.7474531302417,40.7824520163317,7656.24366761862,0.0,1.0
2023-02-08,46.6186,46.62,46.5201,46.58,12545,40.789976776841,40.7912017378542,40.7037920198445,40.7562028517642,14337.5991655883,0.0,1.0
2023-02-09,46.545,46.75,46.54,46.75,89015,40.7255788264355,40.9049481176466,40.7212039656743,40.9049481176466,101734.666379023,0.0,1.0
2023-02-10,46.4,46.5,46.385,46.49,9686,40.5987078643594,40.6862050795843,40.5855832820756,40.6774553580618,11070.066601665,0.0,1.0
2023-02-13,46.44,46.44,46.34,46.34,25297,40.6337067504493,40.6337067504493,40.5462095352244,40.5462095352244,28911.7772891101,0.0,1.0
2023-02-14,46.3387,46.395,46.305,46.36,85832,40.5450720714265,40.5943330035981,40.5155855098957,40.5637089782694,98096.836315725,0.0,1.0
2023-02-15,46.24,46.2899,46.2306,46.25,23872,40.4587123199995,40.5023734303968,40.4504875817684,40.467462041522,27283.1540279731,0.0,1.0
2023-02-16,46.1,46.12,46.06,46.06,18224,40.3362162186846,40.3537156617296,40.3012173325947,40.3012173325947,20828.0914462878,0.0,1.0
2023-02-17,46.1099,46.11,45.9427,45.95,4562,40.3448784429919,40.3449659402071,40.1985830991359,40.2049703958473,5213.88022267147,0.0,1.0
2023-02-21,45.805,45.94,45.805,45.94,29831,40.0780994337712,40.1962206743248,40.0780994337712,40.1962206743248,34093.6564933171,0.0,1.0
2023-02-22,45.835,45.89,45.81,45.81,5808,40.1043485983386,40.1524720667123,40.0824742945324,40.0824742945324,6637.9255443393,0.0,1.0
2023-02-23,45.965,45.98,45.85,45.85,50217,40.218094978131,40.2312195604148,40.1174731806224,40.1174731806224,57392.6837224667,0.0,1.0
2023-02-24,45.83,45.86,45.76,45.83,18207,40.0999737375774,40.1262229021449,40.0387256869199,40.0999737375774,20808.6622565058,0.0,1.0
2023-02-27,45.805,45.83,45.7749,45.83,2124,40.0780994337712,40.0999737375774,40.0517627719885,40.0999737375774,2427.50582923152,0.0,1.0
2023-02-28,45.8652,45.879,45.74,45.74,2857,40.1307727573366,40.1428473730376,40.021226243875,40.021226243875,3265.24677689004,0.0,1.0
2023-03-01,45.58,45.615,45.56,45.59,8157,40.0032893147539,40.0340070665313,39.9857363137382,40.0120658152617,9294.13721643323,0.1395,1.0
2023-03-02,45.3845,45.4,45.36,45.36,3582,39.8317087298255,39.8453123056127,39.8102063035813,39.8102063035813,4081.3533786029,0.0,1.0
2023-03-03,45.6049,45.6049,45.46,45.51,6187,40.0251428010184,40.0251428010184,39.8979713086597,39.9418538111989,7049.50679883198,0.0,1.0
2023-03-06,45.62,45.75,45.62,45.74,28650,40.0383953167852,40.1524898233872,40.0383953167852,40.1437133228794,32643.9905910031,0.0,1.0
2023-03-07,45.65,45.73,45.64,45.7,7273,40.0647248183088,40.1349368223715,40.0559483178009,40.108607320848,8286.90204427104,0.0,1.0
2023-03-08,45.63,45.75,45.6,45.71,603015,40.0471718172931,40.1524898233872,40.0208423157695,40.1173838213558,687079.092015139,0.0,1.0
2023-03-09,45.6505,45.71,45.565,45.58,5944,40.0651636433342,40.1173838213558,39.9901245639921,40.0032893147539,6772.63106711771,0.0,1.0
2023-03-10,46.1506,46.17,45.96,45.96,14627,40.5040764337314,40.5211028447167,40.3367963340519,40.3367963340519,16666.0959991135,0.0,1.0
2023-03-13,46.43,46.65,46.37,46.65,36408,40.7492918579206,40.9423748690932,40.6966328548735,40.9423748690932,41483.5046923994,0.0,1.0
2023-03-14,46.2113,46.35,46.17,46.35,17311,40.5573497918141,40.6790798538579,40.5211028447167,40.6790798538579,19724.2625173073,0.0,1.0
2023-03-15,46.5007,46.62,46.4467,46.55,7013,40.8113417165111,40.9160453675696,40.7639486137687,40.8546098640147,7990.65640539981,0.0,1.0
2023-03-16,46.4085,46.71,46.36,46.64,32172,40.7304223818287,40.9950338721402,40.6878563543657,40.9335983685853,36656.979591405,0.0,1.0
2023-03-17,46.639,46.7,46.5061,46.51,14560,40.9327207185346,40.9862573716324,40.8160810267853,40.8195038619834,16589.755776789,0.0,1.0
2023-03-20,46.5517,46.67,46.53,46.67,12762,40.8561018691011,40.9599278701089,40.8370568629991,40.9599278701089,14541.1032433641,0.0,1.0
2023-03-21,46.3603,46.44,46.335,46.3701,5763,40.6881196493809,40.7580683584285,40.6659151030961,40.6967206198786,6566.39852621121,0.0,1.0
2023-03-22,46.6207,46.6207,46.2891,46.2891,3489,40.9166597226052,40.9166597226052,40.6256309657651,40.6256309657651,3975.38859239127,0.0,1.0
2023-03-23,46.7538,46.775,46.58,46.585,57106,41.0334749443646,41.0520811254412,40.8809393655383,40.8853276157922,65066.9363591562,0.0,1.0
2023-03-24,46.8338,46.86,46.7812,46.82,221552,41.1036869484274,41.1266813797579,41.0575225557561,41.0915753777265,252437.745319997,0.0,1.0
2023-03-27,46.45,46.61,46.45,46.57,24673,40.7668448589363,40.9072688670618,40.7668448589363,40.8721628650304,28112.5717225766,0.0,1.0
2023-03-28,46.4255,46.44,46.37,46.42,11053,40.7453424326921,40.7580683584285,40.6966328548735,40.7405153574128,12593.8578709374,0.0,1.0
2023-03-29,46.41,46.42,46.3006,46.31,9944,40.7317388569049,40.7405153574128,40.6357239413491,40.6439738518265,11330.2562805213,0.0,1.0
2023-03-30,46.4914,46.495,46.4,46.4,20753,40.8031795710388,40.8063391112216,40.7229623563971,40.7229623563971,23646.0990134411,0.0,1.0
2023-03-31,46.6987,46.6987,46.53,46.54,5907,40.9851164265664,40.9851164265664,40.8370568629991,40.8458333635069,6730.47303389373,0.0,1.0
2023-04-03,46.7052,46.745,46.55,46.55,2312,41.1174660542247,41.1525044471436,40.9808339290734,40.9808339290734,2626.19350758618,0.1443,1.0
2023-04-04,46.8796,46.91,46.63,46.63,7032,41.2710011226936,41.29776411628,41.0512628595637,41.0512628595637,7987.62661995936,0.0,1.0
2023-04-05,47.085,47.1,46.99,47.0,27242,41.4518274017276,41.4650328261946,41.3681930467703,41.3769966630816,30944.1018744216,0.0,1.0
2023-04-06,47.03,47.09,47.03,47.05,5382,41.4034075120155,41.4562292098833,41.4034075120155,41.4210147446381,6113.39682432043,0.0,1.0
2023-04-10,46.78,46.87,46.74,46.85,10894,41.1833171042332,41.2625496510348,41.148102638988,41.2449424184122,12374.4602386003,0.0,1.0
2023-04-11,46.7582,46.76,46.71,46.7251,5119,41.1641252206745,41.1657098716106,41.1216917900541,41.1349852506841,5814.65595386404,0.0,1.0
2023-04-12,46.7826,46.8,46.74,46.79,5383,41.1856060444741,41.2009243368557,41.148102638988,41.1921207205444,6114.53272116627,0.0,1.0
2023-04-13,46.7418,46.85,46.7418,46.85,6083,41.149687289924,41.2449424184122,41.149687289924,41.2449424184122,6909.66051325551,0.0,1.0
2023-04-14,46.5812,46.64,46.55,46.64,18458,41.0083012119646,41.060066475875,40.9808339290734,41.060066475875,20966.3839805475,0.0,1.0
2023-04-17,46.3876,46.47,46.37,46.45,7122,40.837863200178,40.910404998583,40.8223688354701,40.8927977659605,8089.85733608511,0.0,1.0
2023-04-18,46.425,46.96,46.3993,46.3993,181472,40.8707887251822,41.3417821978364,40.8481634312622,40.8481634312622,206133.472408598,0.0,1.0
2023-04-19,46.39,46.39,46.3211,46.37,7257,40.8399760680927,40.8399760680927,40.7793191517079,40.8223688354701,8243.20341027375,0.0,1.0
2023-04-20,46.5233,46.56,46.5,46.5,10890,40.9573282735222,40.9896375453847,40.9368158475169,40.9368158475169,12369.9166512169,0.0,1.0
2023-04-21,46.48,46.63,46.4601,46.629,9803,40.9192086148943,41.0512628595637,40.9016894184349,41.0503824979326,11135.1967797869,0.0,1.0
2023-04-24,46.63,46.63,46.55,46.55,5268,41.0512628595637,41.0512628595637,40.9808339290734,40.9808339290734,5983.90458389447,0.0,1.0
2023-04-25,46.91,46.93,46.81,46.81,37445,41.29776411628,41.3153713489026,41.209727953167,41.209727953167,42533.6573925452,0.0,1.0
2023-04-26,46.8031,46.97,46.8,46.96,4678,41.2036534579122,41.3505858141477,41.2009243368557,41.3417821978364,5313.72544484782,0.0,1.0
2023-04-27,46.67,46.69,46.66,46.68,14649,41.0864773248089,41.1040845574315,41.0776737084976,41.0952809411202,16639.7528947361,0.0,1.0
2023-04-28,46.85,46.87,46.79,46.82,8905,41.2449424184122,41.2625496510348,41.1921207205444,41.2185315694783,10115.161412221,0.0,1.0
2023-05-01,46.3056,46.59,46.28,46.59,19948,40.9097887454412,41.1610487208914,40.8871718137552,41.1610487208914,22579.0486122452,0.1637,1.0
2023-05-02,46.68,46.68,46.39,46.4,19185,41.2405613713503,41.2405613713503,40.9843539420938,40.9931886810337,21715.4124536758,0.0,1.0
2023-05-03,46.8112,46.82,46.7,46.75,13895,41.3564731462415,41.3642477165086,41.25823084923,41.3024045439294,15727.6860069755,0.0,1.0
2023-05-04,46.7958,46.9,46.79,46.8,26822,41.3428676482741,41.4349256280276,41.3377434996889,41.3465782386288,30359.6973068799,0.0,1.0
2023-05-05,46.6795,46.681,46.62,46.64,22429,41.2401196344033,41.2414448452443,41.187552937711,41.2052224155908,25387.280996794,0.0,1.0
2023-05-08,46.46,46.53,46.46,46.48,87176,41.046197114673,41.1080402872521,41.046197114673,41.0638665925527,98674.1097764732,0.0,1.0
2023-05-09,46.42,46.48,46.42,46.46,4050,41.0108581589135,41.0638665925527,41.0108581589135,41.046197114673,4584.17620210512,0.0,1.0
2023-05-10,46.6,46.61,46.5,46.5,6059,41.1698834598313,41.1787181987711,41.0815360704325,41.0815360704325,6858.15397742098,0.0,1.0
2023-05-11,46.7722,46.83,46.7571,46.82,9216,41.322017664376,41.3730824554484,41.3086772085767,41.3642477165086,10431.5476243459,0.0,1.0
2023-05-12,46.635,46.78,46.635,46.78,18588,41.2008050461208,41.3289087607491,41.2008050461208,41.3289087607491,21039.6709246247,0.0,1.0
2023-05-15,46.48,46.5299,46.48,46.52,10106,41.0638665925527,41.1079519398627,41.0638665925527,41.0992055483122,11438.9344934505,0.0,1.0
2023-05-16,46.405,46.42,46.345,46.35,10669,40.9976060505036,41.0108581589135,40.9445976168644,40.9490149863343,12076.191580311,0.0,1.0
2023-05-17,46.3493,46.4,46.3201,46.4,5650,40.9483965546085,40.9931886810337,40.9225991169041,40.9931886810337,6395.20877577629,0.0,1.0
2023-05-18,46.199,46.2699,46.199,46.2625,2742,40.8156104283421,40.8782487274259,40.8156104283421,40.8717110206104,3103.65707312896,0.0,1.0
2023-05-19,46.065,46.15,46.04,46.05,20451,40.6972249265478,40.7723202075367,40.6751380791981,40.683972818138,23148.3919775931,0.0,1.0
2023-05-22,46.0212,46.11,46.02,46.06,6710,40.6585287699911,40.7369812517772,40.6574686013183,40.6928075570778,7595.01785583344,0.0,1.0
2023-05-23,46.055,46.0799,45.99,46.0299,6615,40.6883901876079,40.7103886875682,40.6309643844987,40.6662149928688,7487.48779677171,0.0,1.0
2023-05-24,45.9918,46.09,45.98,46.09,5223,40.6325546375079,40.7193117738975,40.6221296455588,40.7193117738975,5911.8894576778,0.0,1.0
2023-05-25,45.8555,45.92,45.84,45.9,190282,40.5121371457573,40.5691212119196,40.4984433004005,40.5514517340398,215379.31261456,0.0,1.0
2023-05-26,45.86,45.87,45.75,45.78,7172,40.5161127782803,40.5249475172202,40.4189306499416,40.4454348667613,8117.95351148098,0.0,1.0
2023-05-30,46.0853,46.09,45.97,45.97,7992,40.7151594465957,40.7193117738975,40.6132949066189,40.6132949066189,9046.10770548746,0.0,1.0
2023-05-31,46.3,46.32,46.16,46.21,12040,40.9048412916349,40.9225107695147,40.7811549464766,40.825328641176,13628.0201168755,0.0,1.0
2023-06-01,46.24,46.27,46.2,46.23,8221,41.0066174842223,41.0332221235936,40.9711446317273,40.9977492710985,9270.18767510542,0.1752,1.0
2023-06-02,46.08,46.2,46.07,46.2,20693,40.8647260742423,40.9711446317273,40.8558578611185,40.9711446317273,23333.9002020382,0.0,1.0
2023-06-05,46.065,46.11,46.055,46.07,23134,40.8514237545567,40.8913307136135,40.8425555414329,40.8558578611185,26086.4276457716,0.0,1.0
2023-06-06,46.1,46.1,46.03,46.06,9979,40.8824625004898,40.8824625004898,40.8203850086235,40.8469896479948,11252.5486935746,0.0,1.0
2023-06-07,45.901,46.1,45.88,46.1,42363,40.7059850593272,40.8824625004898,40.6873618117673,40.8824625004898,47769.4879552963,0.0,1.0
2023-06-08,46.075,46.075,45.92,45.92,18977,40.8602919676804,40.8602919676804,40.7228346642623,40.7228346642623,21398.8993444199,0.0,1.0
2023-06-09,46.0363,46.06,45.96,45.99,12648,40.8259719828915,40.8469896479948,40.7583075167573,40.7849121561285,14262.1741533552,0.0,1.0
2023-06-12,46.0584,46.06,45.92,46.045,14985,40.845570733895,40.8469896479948,40.7228346642623,40.8336873283092,16897.428817839,0.0,1.0
2023-06-13,45.92,46.1,45.91,46.1,14633,40.7228346642623,40.8824625004898,40.7139664511385,40.8824625004898,16500.5055649942,0.0,1.0
2023-06-14,46.0,46.02,45.91,45.98,39960,40.7937803692523,40.8115167954998,40.7139664511385,40.7760439430048,45059.8101809041,0.0,1.0
2023-06-15,46.1983,46.212,46.129,46.14,30302,40.9696370354963,40.9817864874758,40.9081803185487,40.9179353529848,34169.2284309748,0.0,1.0
2023-06-16,46.15,46.16,46.06,46.12,11477,40.9268035661085,40.9356717792323,40.8469896479948,40.9001989267373,12941.7277639198,0.0,1.0
2023-06-20,46.23,46.27,46.19,46.19,17662,40.9977492710985,41.0332221235936,40.9622764186036,40.9622764186036,19916.0752606389,0.0,1.0
2023-06-21,46.275,46.28,46.11,46.15,17603,41.0376562301554,41.0420903367173,40.8913307136135,40.9268035661085,19849.5455108723,0.0,1.0
2023-06-22,46.0994,46.22,46.08,46.17,15843,40.8819304077024,40.9888810579748,40.8647260742423,40.9445399923561,17864.9292466482,0.0,1.0
2023-06-23,46.18,46.28,46.16,46.28,28363,40.9534082054798,41.0420903367173,40.9356717792323,41.0420903367173,31982.7676716963,0.0,1.0
2023-06-26,46.27,46.31,46.2226,46.26,135436,41.0332221235936,41.0686949760886,40.991186793387,41.0243539104698,152720.732023547,0.0,1.0
2023-06-27,46.2313,46.36,46.1801,46.32,30489,40.9989021388046,41.1130360417073,40.953496887611,41.0775631892123,34380.0939090487,0.0,1.0
2023-06-28,46.3267,46.34,46.2213,46.28,10314,41.0835048920052,41.0952996154598,40.9900339256809,41.0420903367173,11630.3023575036,0.0,1.0
2023-06-29,46.06,46.19,46.03,46.19,46963,40.8469896479948,40.9622764186036,40.8203850086235,40.9622764186036,52956.5531913363,0.0,1.0
2023-06-30,46.18,46.19,46.07,46.1,21747,40.9534082054798,40.9622764186036,40.8558578611185,40.8824625004898,24522.4147148178,0.0,1.0
2023-07-03,45.9087,46.06,45.9,46.01,13381,40.8734169231036,41.0081222835356,40.8656711422988,40.9636063018991,15029.4338213932,0.1811,1.0
2023-07-05,45.7103,45.8667,45.69,45.85,17638,40.69677750797,40.8360234985289,40.6787040194256,40.8211551606623,19810.8626964901,0.0,1.0
2023-07-06,45.5099,45.57,45.43,45.54,15579,40.5183574535709,40.571865663498,40.4472209149158,40.5451560745161,17498.2101116124,0.0,1.0
2023-07-07,45.4,45.69,45.4,45.46,36000,40.4205113259339,40.6787040194256,40.4205113259339,40.4739305038977,40434.9164913054,0.0,1.0
2023-07-10,45.515,45.54,45.42,45.43,11923,40.5228980836978,40.5451560745161,40.4383177185885,40.4472209149158,13391.8197034954,0.0,1.0
2023-07-11,45.5924,45.63,45.53,45.55,39247,40.5918088232711,40.6252848414618,40.5362528781888,40.5540592708434,44081.9213203962,0.0,1.0
2023-07-12,45.93,45.95,45.78,45.81,124284,40.8923807312807,40.9101871239353,40.7588327863712,40.7855423753531,139594.810033483,0.0,1.0
2023-07-13,46.1881,46.21,46.06,46.08,65392,41.1221722284883,41.1416702284451,41.0081222835356,41.0259286761902,73447.7794222066,0.0,1.0
2023-07-14,46.0489,46.1899,46.04,46.14,96792,40.9982397356123,41.1237748038272,40.990315890881,41.079347854154,108716.012139623,0.0,1.0
2023-07-17,46.075,46.0793,46.0027,46.05,18628,41.0214770780265,41.0253054524473,40.9571069685802,40.9992190872083,20922.822900001,0.0,1.0
2023-07-18,46.123,46.21,46.12,46.1799,26240,41.0642124203976,41.1416702284451,41.0615414614994,41.1148716074999,29472.5613536625,0.0,1.0
2023-07-19,46.2844,46.3,46.18,46.21,187084,41.2079100091202,41.2217989953907,41.1149606394632,41.1416702284451,210131.275468316,0.0,1.0
2023-07-20,46.07,46.18,46.01,46.18,11954,41.0170254798629,41.1149606394632,40.9636063018991,41.1149606394632,13426.6386593629,0.0,1.0
2023-07-21,46.1,46.159,46.0955,46.13,11301,41.0437350688448,41.0962639271758,41.0397286304975,41.0704446578267,12693.1942018956,0.0,1.0
2023-07-24,46.0423,46.15,46.04,46.13,6744,40.9923636260363,41.0882510504813,40.990315890881,41.0704446578267,7574.8076893712,0.0,1.0
2023-07-25,45.9791,46.0,45.94,45.94,6231,40.9360954252477,40.9547031055718,40.901283927608,40.901283927608,6998.61012937011,0.0,1.0
2023-07-26,46.0701,46.09,46.01,46.06,16478,41.0171145118262,41.0348318725175,40.9636063018991,41.0081222835356,18507.9598317703,0.0,1.0
2023-07-27,45.7415,45.96,45.72,45.96,12931,40.7245554805111,40.9190903202626,40.7054136084074,40.9190903202626,14523.9973652519,0.0,1.0
2023-07-28,45.89,45.89,45.78,45.8,13974,40.8567679459715,40.8567679459715,40.7588327863712,40.7766391790258,15695.486751375,0.0,1.0
2023-07-31,45.9086,45.98,45.88,45.88,26956,40.8733278911403,40.9368967129172,40.8478647496442,40.8478647496442,30276.7669149896,0.0,1.0
2023-08-01,45.5118,45.62,45.47,45.61,30775,40.6732784115837,40.769975284134,40.6359223184913,40.7610384197578,34436.0154799104,0.172106,1.0
2023-08-02,45.345,45.36,45.24,45.35,666940,40.524211513789,40.5376168103533,40.4303744378391,40.5286799459771,746279.64790159,0.0,1.0
2023-08-03,44.9816,45.04,44.9415,45.03,26473,40.1994458623586,40.2516371503155,40.1636090362101,40.2427002859393,29622.2465572597,0.0,1.0
2023-08-04,45.3929,45.42,45.235,45.235,22992,40.5670190941509,40.5912379966104,40.425906005651,40.425906005651,25727.1443676393,0.0,1.0
2023-08-07,45.2832,45.32,45.24,45.29,24771,40.4689816919442,40.5018693528486,40.4303744378391,40.47505875972,27717.7754493212,0.0,1.0
2023-08-08,45.4533,45.53,45.43,45.53,14423,40.620997754983,40.6895435047484,40.6001748609865,40.6895435047484,16138.7701467668,0.0,1.0
2023-08-09,45.5191,45.53,45.46,45.46,23791,40.6798023225783,40.6895435047484,40.6269854541151,40.6269854541151,26621.1939653143,0.0,1.0
2023-08-10,45.2723,45.56,45.27,45.52,14555,40.4592405097742,40.7163540978769,40.4571850309677,40.6806066403722,16286.4729588983,0.0,1.0
2023-08-11,45.135,45.22,45.13,45.15,24095,40.3365373618892,40.4125007090868,40.3320689297011,40.3499426584535,26961.358017496,0.0,1.0
2023-08-14,45.09,45.17,45.03,45.04,35917,40.2963214721964,40.3678163872059,40.2427002859393,40.2516371503155,40189.7113888527,0.0,1.0
2023-08-15,44.98,45.07,44.97,44.99,16343,40.1980159640584,40.2784477434441,40.1890790996823,40.2069528284346,18287.1746868619,0.0,1.0
2023-08-16,44.852,45.0299,44.85,44.94,279281,40.0836241000433,40.2426109172956,40.0818367271681,40.1622685065537,312504.462688704,0.0,1.0
2023-08-17,44.765,44.81,44.71,44.81,12737,40.0058733799706,40.0460892696634,39.9567206259016,40.0460892696634,14252.2024099957,0.0,1.0
2023-08-18,44.86,44.9,44.81,44.81,11738,40.0907735915443,40.126521049049,40.0460892696634,40.0460892696634,13134.3606727275,0.0,1.0
2023-08-21,44.65,44.7294,44.605,44.715,12881,39.9030994396445,39.9740581427914,39.8628835499517,39.9611890580897,14413.3327505029,0.0,1.0
2023-08-22,44.72,44.75,44.64,44.64,11688,39.9656574902778,39.9924680834063,39.8941625752683,39.8941625752683,13078.4126378291,0.0,1.0
2023-08-23,45.1,45.1,44.92,44.93,33290,40.3052583365726,40.3052583365726,40.1443947778014,40.1533316421775,37250.2016352954,0.0,1.0
2023-08-24,45.05,45.14,45.04,45.1,12333,40.2605740146917,40.3410057940773,40.2516371503155,40.3052583365726,13800.1422880174,0.0,1.0
2023-08-25,45.08,45.08,44.98,45.0202,71659,40.2873846078202,40.2873846078202,40.1980159640584,40.2339421588507,80183.6046555613,0.0,1.0
2023-08-28,45.1408,45.1495,45.09,45.13,5929,40.3417207432274,40.3494958152347,40.2963214721964,40.3320689297011,6634.31797824171,0.0,1.0
2023-08-29,45.39,45.39,45.1373,45.1373,22844,40.5644274034818,40.5644274034818,40.3385928406958,40.3385928406958,25561.5381843403,0.0,1.0
2023-08-30,45.395,45.43,45.39,45.41,7830,40.5688958356699,40.6001748609865,40.5644274034818,40.5823011322342,8761.46226507549,0.0,1.0
2023-08-31,45.48,45.5,45.45,45.45,18986,40.6448591828674,40.6627329116198,40.6180485897389,40.6180485897389,21244.5878115866,0.0,1.0
2023-09-01,45.0869,45.25,45.06,45.25,17928,40.4547979944928,40.6011415566561,40.430661625258,40.6011415566561,19980.768246823,0.180429,1.0
2023-09-05,44.8502,44.98,44.85,44.98,21696,40.2424158904826,40.3588806015114,40.2422364379232,40.3588806015114,24180.2068207871,0.0,1.0
2023-09-06,44.84,44.89,44.8,44.89,13756,40.2332638099549,40.2781269497965,40.1973732980816,40.2781269497965,15331.0713968818,0.0,1.0
2023-09-07,44.9071,44.92,44.84,44.87,17178,40.2934701436224,40.3050448337015,40.2332638099549,40.2601816938599,19144.8927344893,0.0,1.0
2023-09-08,44.9634,45.04,44.94,45.0,10510,40.343986039084,40.4127163693214,40.3229900896381,40.3768258574481,11713.4021795019,0.0,1.0
2023-09-11,44.88,44.93,44.87,44.9,22878,40.2691543218282,40.3140174616698,40.2601816938599,40.2870995777648,25497.5466282249,0.0,1.0
2023-09-12,44.86,44.93,44.86,44.8769,69176,40.2512090658916,40.3140174616698,40.2512090658916,40.266372807158,77096.6992549211,0.0,1.0
2023-09-13,45.0,45.02,44.91,44.91,16417,40.3768258574481,40.3947711133847,40.2960722057332,40.2960722057332,18296.7577146415,0.0,1.0
2023-09-14,44.9515,45.01,44.91,45.01,67668,40.3333086118017,40.3857984854164,40.2960722057332,40.3857984854164,75416.0322247891,0.0,1.0
2023-09-15,44.8304,44.89,44.83,44.8899,12672,40.2246500871053,40.2781269497965,40.2242911819866,40.2780372235168,14122.952656389,0.0,1.0
2023-09-18,44.89,44.89,44.795,44.81,17412,40.2781269497965,40.2781269497965,40.1928869840975,40.2063459260499,19405.6858943375,0.0,1.0
2023-09-19,44.81,44.85,44.78,44.84,48054,40.2063459260499,40.2422364379232,40.179428042145,40.2332638099549,53556.2158262402,0.0,1.0
2023-09-20,44.78,44.91,44.78,44.89,55104,40.179428042145,40.2960722057332,40.179428042145,40.2781269497965,61413.4456421761,0.0,1.0
2023-09-21,44.43,44.5399,44.43,44.53,43329,39.8653860632537,39.9639952446256,39.8653860632537,39.9551123429369,48290.2000985383,0.0,1.0
2023-09-22,44.6,44.61,44.46,44.47,44999,40.0179207387152,40.0268933666835,39.8923039471587,39.901276575127,50151.4162393344,0.0,1.0
2023-09-25,44.28,44.35,44.27,44.32,25419,39.7307966437289,39.7936050395071,39.7218240157606,39.7666871556022,28329.4928640112,0.0,1.0
2023-09-26,44.18,44.305,44.17,44.305,26562,39.6410703640457,39.7532282136497,39.6320977360774,39.7532282136497,29603.3671448077,0.0,1.0
2023-09-27,44.0716,44.315,44.029,44.3,34189,39.5438070768691,39.762200841618,39.505583681724,39.7487418996655,38103.6638548991,0.0,1.0
2023-09-28,44.14,44.15,43.905,43.97,28857,39.6051798521724,39.6141524801407,39.3943230949168,39.4526451767109,32161.1462125486,0.0,1.0
2023-09-29,44.12,44.305,44.1,44.27,17307,39.5872345962357,39.7532282136497,39.5692893402991,39.7218240157606,19288.6633226108,0.0,1.0
2023-10-02,43.6299,43.8,43.6114,43.8,43389,39.3206910180204,39.4739906942095,39.3040182137317,39.4739906942095,48144.0605973182,0.193037,1.0
2023-10-03,43.245,43.54,43.24,43.52,22948,38.97380656555,39.2396702015042,38.9693004022288,39.2216455482192,25462.9030995704,0.0,1.0
2023-10-04,43.47,43.47,43.29,43.38,28022,39.1765839150066,39.1765839150066,39.0143620354413,39.095472975224,31092.9697863065,0.0,1.0
2023-10-05,43.47,43.495,43.4522,43.495,27673,39.1765839150066,39.1991147316129,39.1605419735829,39.1991147316129,30705.7223929933,0.0,1.0
2023-10-06,43.33,43.41,43.17,43.21,44283,39.0504113420114,39.1225099551515,38.9062141157312,38.9422634223012,49136.0352953754,0.0,1.0
2023-10-09,43.6613,43.6613,43.48,43.51,20633,39.3489897236779,39.3489897236779,39.1855962416491,39.2126332215766,22894.1990436393,0.0,1.0
2023-10-10,43.72,43.77,43.53,43.57,35608,39.4018920810694,39.446953714282,39.2306578748617,39.2667071814317,39510.3300317894,0.0,1.0
2023-10-11,43.9286,43.93,43.81,43.87,35417,39.5898892148323,39.5911509405622,39.4830030208521,39.5370769807071,39298.3980772827,0.0,1.0
2023-10-12,43.5618,43.8701,43.53,43.8701,31551,39.2593170735849,39.5371671039736,39.2306578748617,39.5371671039736,35008.7177834471,0.0,1.0
2023-10-13,43.7531,43.8,43.69,43.79,16023,39.4317228822561,39.4739906942095,39.3748551011419,39.464978367567,17778.9827594743,0.0,1.0
2023-10-16,43.52,43.62,43.27,43.58,18346,39.2216455482192,39.3117688146443,38.9963373821563,39.2757195080742,20356.5635464841,0.0,1.0
2023-10-17,43.2865,43.3488,43.215,43.28,18043,39.0112077211165,39.0673545160993,38.9467695856225,39.0053497087988,20020.3573568741,0.0,1.0
2023-10-18,43.1,43.18,43.0199,43.15,12777,38.8431278292336,38.9152264423737,38.770939092827,38.8881894624461,14177.2491242466,0.0,1.0
2023-10-19,42.87,43.11,42.87,43.01,34369,38.6358443164558,38.8521401558761,38.6358443164558,38.762016889451,38135.5463059584,0.0,1.0
2023-10-20,42.97,43.0,42.93,42.93,20114,38.7259675828809,38.7530045628084,38.6899182763109,38.6899182763109,22318.3211149015,0.0,1.0
2023-10-23,43.17,43.21,42.85,42.86,46174,38.9062141157312,38.9422634223012,38.6178196631707,38.6268319898133,51234.2726041294,0.0,1.0
2023-10-24,43.3096,43.31,43.0806,43.18,34222,39.0320261956607,39.0323866887264,38.8256439155471,38.9152264423737,37972.4363723853,0.0,1.0
2023-10-25,43.04,43.15,43.0,43.11,20763,38.7890538693785,38.8881894624461,38.7530045628084,38.8521401558761,23038.44592367,0.0,1.0
2023-10-26,43.275,43.28,43.02,43.03,16809,39.0008435454776,39.0053497087988,38.7710292160935,38.780041542736,18651.1215879675,0.0,1.0
2023-10-27,43.2505,43.2505,43.18,43.22,17434,38.9787633452034,38.9787633452034,38.9152264423737,38.9512757489437,19344.6162034997,0.0,1.0
2023-10-30,43.2,43.2,43.07,43.12,26689,38.9332510956587,38.9332510956587,38.816090849306,38.8611524825186,29613.8844702995,0.0,1.0
2023-10-31,43.16,43.2861,43.16,43.24,23281,38.8972017890887,39.0108472280508,38.8972017890887,38.9693004022288,25832.3970307259,0.0,1.0
2023-11-01,43.36,43.36,43.05,43.05,20057,39.2510077084205,39.2510077084205,38.9703847289553,38.9703847289553,22156.6673258539,0.19258,1.0
2023-11-02,43.705,43.7375,43.595,43.63,26492,39.5633139275027,39.5927340785756,39.4637380315634,39.4954212711805,29265.3153909618,0.0,1.0
2023-11-03,43.94,44.12,43.93,44.03,63555,39.7760442506456,39.938986625819,39.7669918964693,39.8575154382323,70208.2560649473,0.0,1.0
2023-11-06,43.75,43.89,43.715,43.79,58651,39.604049521296,39.7307824797642,39.572366281679,39.6402589380012,64790.8807562776,0.0,1.0
2023-11-07,43.965,44.05,43.86,43.86,29335,39.7986751360864,39.8756201465849,39.7036254172353,39.7036254172353,32405.9348857718,0.0,1.0
2023-11-08,44.19,44.19,44.0,44.0,351599,40.0023531050531,40.0023531050531,39.8303583757034,39.8303583757034,388406.146238366,0.0,1.0
2023-11-09,43.86,44.33,43.84,44.09,33096,39.7036254172353,40.1290860635212,39.6855207088827,39.9118295632901,36560.6552234362,0.0,1.0
2023-11-10,43.93,44.0,43.8774,43.98,292818,39.7669918964693,39.8303583757034,39.719376513502,39.8122536673508,323471.656430269,0.0,1.0
2023-11-13,43.92,43.9297,43.71,43.7301,23622,39.7579395422931,39.7667203258441,39.5678401045908,39.5860353364852,26094.8694007738,0.0,1.0
2023-11-14,44.4182,44.44,44.33,44.33,33335,40.2089278273561,40.2286619594605,40.1290860635212,40.1290860635212,36824.674941783,0.0,1.0
2023-11-15,44.1905,44.22,44.1373,44.21,312311,40.0028057227619,40.0295101675819,39.954647198544,40.0204578134056,345005.281408224,0.0,1.0
2023-11-16,44.3725,44.4192,44.35,44.3664,20067,40.1675585687705,40.2098330627738,40.1471907718738,40.1620366327229,22167.7141759939,0.0,1.0
2023-11-17,44.4775,44.53,44.3899,44.45,37619,40.2626082876216,40.3101331470471,40.1833096650372,40.2377143136368,41557.1455417708,0.0,1.0
2023-11-20,44.545,44.545,44.405,44.405,20369,40.3237116783116,40.3237116783116,40.1969787198434,40.1969787198434,22501.3290502228,0.0,1.0
2023-11-21,44.58,44.5922,44.5,44.54,8712,40.3553949179286,40.3664387900237,40.2829760845182,40.3191855012234,9624.01584199229,0.0,1.0
2023-11-22,44.62,44.688,44.545,44.688,30472,40.3916043346338,40.4531603430326,40.3237116783116,40.4531603430326,33661.9617466929,0.0,1.0
2023-11-24,44.4599,44.47,44.4488,44.47,10598,40.2466761442713,40.2558190219893,40.2366280311356,40.2558190219893,11707.4517784015,0.0,1.0
2023-11-27,44.71,44.71,44.52,44.52,246847,40.4730755222205,40.4730755222205,40.3010807928708,40.3010807928708,272688.181651546,0.0,1.0
2023-11-28,44.84,44.84,44.67,44.6864,29296,40.5907561265123,40.5907561265123,40.4368661055153,40.4517119663644,32362.8521702257,0.0,1.0
2023-11-29,45.055,45.06,44.95,44.95,48123,40.7853817413027,40.7899079183908,40.6903320224516,40.6903320224516,53160.7569288561,0.0,1.0
2023-11-30,44.92,44.96,44.79,44.96,21347,40.6631749599227,40.6993843766279,40.5454943556308,40.6993843766279,23581.7109939175,0.0,1.0
2023-12-01,45.08,45.09,44.71,44.71,19178,40.9717543247905,40.9808430014376,40.6354732888506,40.6354732888506,21100.9817433396,0.180883,1.0
2023-12-04,44.97,45.0,44.89,44.97,27344,40.8717788816732,40.8990449116143,40.799069468497,40.8717788816732,30085.7881317071,0.0,1.0
2023-12-05,45.2352,45.2782,45.09,45.09,14079,41.1128105863524,41.1518918959346,40.9808430014376,40.9808430014376,15490.7040340222,0.0,1.0
2023-12-06,45.44,45.47,45.31,45.31,30517,41.2989466840834,41.3262127140245,41.1807938876721,41.1807938876721,33576.9454511156,0.0,1.0
2023-12-07,45.41,45.47,45.33,45.34,31047,41.2716806541424,41.3262127140245,41.1989712409662,41.2080599176132,34160.0886529077,0.0,1.0
2023-12-08,45.23,45.2398,45.124,45.21,22030,41.1080844744959,41.11699137761,41.0117445020374,41.0899071212019,24238.9523310966,0.0,1.0
2023-12-11,45.1756,45.18,45.1101,45.13,8457,41.0586420735361,41.0626410912608,40.9991112414981,41.0171977080257,9304.98501425711,0.0,1.0
2023-12-12,45.29,45.3,45.17,45.17,15213,41.1626165343781,41.1717052110251,41.0535524146138,41.0535524146138,16738.410431819,0.0,1.0
2023-12-13,45.8134,45.8134,45.3909,45.4,25792,41.6383178700834,41.6383178700834,41.2543212817465,41.2625919774953,28378.1687936289,0.0,1.0
2023-12-14,46.2187,46.23,46.0324,46.04,34555,42.0066819345873,42.0169521391984,41.8373598886532,41.844267282905,38019.8364866566,0.0,1.0
2023-12-15,46.1792,46.22,46.13,46.15,11416,41.9707816618316,42.0078634625514,41.9260653727282,41.9442427260222,12560.6845125646,0.0,1.0
2023-12-18,46.12,46.12,46.0474,46.09,18531,41.9169766960812,41.9169766960812,41.8509929036238,41.8897106661401,20389.1069290763,0.0,1.0
2023-12-19,46.2,46.23,46.15,46.15,24483,41.9896861092574,42.0169521391984,41.9442427260222,41.9442427260222,26937.9151122215,0.0,1.0
2023-12-20,46.35,46.48,46.197,46.25,24448,42.1260162589628,42.2441690553741,41.9869595062633,42.0351294924925,26899.4056554993,0.0,1.0
2023-12-21,46.3272,46.42,46.29,46.41,19263,42.1052940762075,42.1896369954919,42.0714841990806,42.1805483188449,21194.5047096648,0.0,1.0
2023-12-22,46.075,46.21,46.055,46.21,27892,42.0498531486607,42.1730594465461,42.0316003637888,42.1730594465461,30561.9117255094,0.1912,1.0
2023-12-26,46.135,46.14,46.09,46.09,14979,42.1046115032764,42.1091746994944,42.0635427373146,42.0635427373146,16412.837936914,0.0,1.0
2023-12-27,46.43,46.43,46.27,46.28,22919,42.3738400801371,42.3738400801371,42.2278178011618,42.2369441935978,25112.8802107037,0.0,1.0
2023-12-28,46.34,46.4058,46.29,46.37,21243,42.2917025482135,42.3517542104421,42.2460705860337,42.3190817255213,23276.4481136166,0.0,1.0
2023-12-29,46.255,46.31,46.21,46.26,13843,42.2141282125079,42.2643233709056,42.1730594465461,42.2186914087258,15168.0963723012,0.0,1.0
2024-01-02,46.09,46.12,46.0501,46.06,24643,42.0635427373146,42.0909219146225,42.0271284314952,42.0361635600067,27001.9070217886,0.0,1.0
2024-01-03,46.12,46.14,45.93,45.94,12776,42.0909219146225,42.1091746994944,41.9175204583393,41.9266468507753,13998.9597090602,0.0,1.0
2024-01-04,45.94,46.0,45.9098,45.9098,18822,41.9266468507753,41.981405205391,41.8990851456187,41.8990851456187,20623.7022263566,0.0,1.0
2024-01-05,45.81,45.9778,45.76,45.76,21640,41.8080037491079,41.9611446141832,41.7623717869281,41.7623717869281,23711.4502273061,0.0,1.0
2024-01-08,46.0,46.01,45.82,45.82,23712,41.981405205391,41.990531597827,41.8171301415438,41.8171301415438,25981.7887148745,0.0,1.0
2024-01-09,45.97,45.97,45.92,45.92,22909,41.9540260280832,41.9540260280832,41.9083940659034,41.9083940659034,25101.9229786209,0.0,1.0
2024-01-10,45.937,46.03,45.9217,46.02,29777,41.9239089330445,42.0087843826989,41.9099455526175,41.9996579902629,32627.3499731282,0.0,1.0
2024-01-11,46.1074,46.11,45.9143,45.94,13989,42.0794226601532,42.0817955221865,41.9031920222149,41.9266468507753,15328.071960711,0.0,1.0
2024-01-12,46.1764,46.23,46.15,46.17,15512,42.1423947679613,42.191312231418,42.1183010919303,42.1365538768023,16996.8584069303,0.0,1.0
2024-01-16,45.9005,46.05,45.87,46.02,37133,41.8905976006533,42.0270371675708,41.8627621037236,41.9996579902629,40687.489893279,0.0,1.0
2024-01-17,45.805,45.84,45.74,45.77,9473,41.8034405528899,41.8353829264158,41.7441190020562,41.7714981793641,10379.785952092,0.0,1.0
2024-01-18,45.7201,45.8,45.685,45.79,12334,41.7259574811087,41.7988773566719,41.6939238436585,41.789750964236,13514.6500509979,0.0,1.0
2024-01-19,45.7685,45.77,45.6601,45.7,15582,41.7701292204987,41.7714981793641,41.6711991264929,41.7076134323124,17073.5590315104,0.0,1.0
2024-01-22,45.85,45.9,45.84,45.87,18803,41.8445093188517,41.8901412810315,41.8353829264158,41.8627621037236,20602.8834853991,0.0,1.0
2024-01-23,45.755,45.78,45.71,45.78,83337,41.7578085907101,41.7806245718,41.7167398247483,41.7806245718,91314.2850089193,0.0,1.0
2024-01-24,45.67,45.89,45.66,45.89,154059,41.6802342550045,41.8810148885955,41.6711078625686,41.8810148885955,168806.021745312,0.0,1.0
2024-01-25,45.8017,45.8199,45.7105,45.79,32574,41.800428843386,41.8170388776195,41.7171961443701,41.789750964236,35692.0877867038,0.0,1.0
2024-01-26,45.82,45.84,45.7822,45.808,14544,41.8171301415438,41.8353829264158,41.7826323781359,41.8061784706207,15936.1983413096,0.0,1.0
2024-01-29,45.99,46.0,45.88,45.898,23030,41.9722788129551,41.981405205391,41.8718884961596,41.8883160025443,25234.5054868235,0.0,1.0
2024-01-30,46.085,46.085,45.98,46.06,13304,42.0589795410966,42.0589795410966,41.9631524205191,42.0361635600067,14577.5015630352,0.0,1.0
2024-01-31,46.28,46.3177,46.205,46.24,44682,42.2369441935978,42.2713506930813,42.1684962503281,42.2004386238539,48959.104392629,0.0,1.0
2024-02-01,46.3605,46.4141,46.27,46.27,24062,42.4935245031814,42.5426536737764,42.4105731983521,42.4105731983521,26251.6786743939,0.200641,1.0
2024-02-02,46.055,46.07,45.9659,46.03,45029,42.2135065625699,42.2272553976244,42.1318384823457,42.1905918374789,49126.7076315053,0.0,1.0
2024-02-05,45.69,45.743,45.64,45.74,248015,41.8789515762418,41.9275307934347,41.8331221260599,41.9247810264237,270584.743015119,0.0,1.0
2024-02-06,45.8676,45.89,45.7,45.7,36611,42.041737783288,42.0622693769695,41.8881174662782,41.8881174662782,39942.6568011069,0.0,1.0
2024-02-07,45.82,45.91,45.82,45.84,16974,41.9981081467148,42.0806011570423,41.9981081467148,42.0164399267876,18518.6598711313,0.0,1.0
2024-02-08,45.725,45.78,45.69,45.73,28481,41.9110321913692,41.9614445865693,41.8789515762418,41.9156151363874,31072.8144096671,0.0,1.0
2024-02-09,45.695,45.7,45.66,45.69,18718,41.88353452126,41.8881174662782,41.8514539061327,41.8789515762418,20421.3665292704,0.0,1.0
2024-02-12,45.71,45.73,45.65,45.71,16118,41.8972833563146,41.9156151363874,41.8422880160963,41.8972833563146,17584.7625664483,0.0,1.0
2024-02-13,45.34,45.4357,45.34,45.41,49976,41.5581454249684,41.6458629926166,41.5581454249684,41.622306655223,54523.8921715363,0.0,1.0
2024-02-14,45.46,45.47,45.33,45.33,30233,41.668136105405,41.6773019954414,41.548979534932,41.548979534932,32984.2490799995,0.0,1.0
2024-02-15,45.5867,45.62,45.52,45.6103,24256,41.784267932166,41.8147903459871,41.7231314456233,41.8058994326518,26463.3329700813,0.0,1.0
2024-02-16,45.47,45.47,45.39,45.39,20692,41.6773019954414,41.6773019954414,41.6039748751503,41.6039748751503,22575.0035379668,0.0,1.0
2024-02-20,45.52,45.55,45.489,45.49,24633,41.7231314456233,41.7506291157324,41.6947171865105,41.6956337755141,26874.6405446905,0.0,1.0
2024-02-21,45.39,45.56,45.39,45.52,217241,41.6039748751503,41.7597950057688,41.6039748751503,41.7231314456233,237010.262110547,0.0,1.0
2024-02-22,45.39,45.45,45.22,45.22,30593,41.6039748751503,41.6589702153686,41.4481547445317,41.4481547445317,33377.009628698,0.0,1.0
2024-02-23,45.5898,45.59,45.4,45.4,26454,41.7871093580772,41.787292675878,41.6131407651867,41.6131407651867,28861.3543201902,0.0,1.0
2024-02-26,45.5093,45.59,45.4463,45.59,21904,41.7133239432844,41.787292675878,41.6555788360551,41.787292675878,23897.2973852515,0.0,1.0
2024-02-27,45.4505,45.52,45.43,45.5,16336,41.6594285098704,41.7231314456233,41.6406384352958,41.7047996655505,17822.6008987157,0.0,1.0
2024-02-28,45.56,45.56,45.4567,45.47,13529,41.7597950057688,41.7597950057688,41.665111361693,41.6773019954414,14760.1596203921,0.0,1.0
2024-02-29,45.66,45.67,45.6,45.6,16059,41.8514539061327,41.8606197961691,41.7964585659144,41.7964585659144,17520.3934765228,0.0,1.0
2024-03-01,45.6217,45.63,45.3457,45.41,32933,41.9869257608704,41.9945644828781,41.7329152459181,41.7920923332784,35783.983201271,0.1861,1.0
2024-03-04,45.5581,45.58,45.48,45.48,15863,41.9283929030771,41.9485480852418,41.8565152899692,41.8565152899692,17236.2470932427,0.0,1.0
2024-03-05,45.77,45.78,45.6842,45.69,16981,42.1234103962597,42.1326136757869,42.0444462579158,42.0497841600416,18451.0314499372,0.0,1.0
2024-03-06,45.87,45.885,45.8017,45.8356,27858,42.2154431915322,42.2292481108231,42.1525847923611,42.1837839099585,30269.6445516961,0.0,1.0
2024-03-07,45.919,45.92,45.83,45.8701,19475,42.2605392612158,42.2614595891685,42.1786300734232,42.2155352243275,21160.9350148712,0.0,1.0
2024-03-08,45.969,45.99,45.935,45.97,24269,42.3065556588521,42.3258825458593,42.2752645084594,42.3074759868048,26369.9477214844,0.0,1.0
2024-03-11,45.954,45.98,45.91,45.96,33704,42.2927507395612,42.3166792663321,42.2522563096413,42.2982727072776,36621.7280483296,0.0,1.0
2024-03-12,45.85,45.87,45.8123,45.87,21687,42.1970366324777,42.2154431915322,42.16234026866,42.2154431915322,23564.4260676514,0.0,1.0
2024-03-13,45.779,45.83,45.75,45.75,40531,42.1316933478342,42.1786300734232,42.1050038372052,42.1050038372052,44039.7359223489,0.0,1.0
2024-03-14,45.54,45.63,45.5033,45.63,80615,41.9117349671327,41.9945644828781,41.8779589312677,41.9945644828781,87593.7754158584,0.0,1.0
2024-03-15,45.48,45.517,45.45,45.47,105668,41.8565152899692,41.89056742422,41.8289054513874,41.8473120104419,114815.593383898,0.0,1.0
2024-03-18,45.438,45.47,45.37,45.37,30028,41.8178615159547,41.8473120104419,41.7552792151693,41.7552792151693,32627.4996984109,0.0,1.0
2024-03-19,45.5284,45.5397,45.45,45.47,27662,41.9010591628811,41.9114588687469,41.8289054513874,41.8473120104419,30056.6769900573,0.0,1.0
2024-03-20,45.62,45.63,45.54,45.55,37940,41.9853612033508,41.9945644828781,41.9117349671327,41.92093824666,41224.4351457876,0.0,1.0
2024-03-21,45.675,45.71,45.6261,45.68,17138,42.0359792407507,42.0681907190961,41.9909752038624,42.0405808805143,18621.6228130866,0.0,1.0
2024-03-22,45.7911,45.81,45.7601,45.8,10942,42.1428293160622,42.1602235143687,42.1142991495277,42.1510202348414,11889.2400992411,0.0,1.0
2024-03-25,45.7489,45.77,45.72,45.75,22872,42.1039914764572,42.1234103962597,42.0773939986234,42.1050038372052,24852.0105602122,0.0,1.0
2024-03-26,45.789,45.79,45.6958,45.7,19803,42.1408966273615,42.1418169553142,42.0551220621674,42.0589874395689,21517.3297098585,0.0,1.0
2024-03-27,45.92,45.92,45.8,45.8,27461,42.2614595891685,42.2614595891685,42.1510202348414,42.1510202348414,29838.2765824584,0.0,1.0
2024-03-28,45.88,45.94,45.83,45.85,25019,42.2246464710595,42.2798661482231,42.1786300734232,42.1970366324777,27184.8746155103,0.0,1.0
2024-04-01,45.42,45.54,45.3601,45.5,47119,41.9750820604468,42.085980559946,41.9197252261134,42.0490143934463,50986.0820978993,0.188831,1.0
2024-04-02,45.34,45.34,45.2113,45.24,40711,41.9011497274473,41.9011497274473,41.7822110867344,41.808734311198,44052.1740335657,0.0,1.0
2024-04-03,45.37,45.37,45.21,45.21,30342,41.9288743523221,41.9288743523221,41.7810096863232,41.7810096863232,32832.1845330856,0.0,1.0
2024-04-04,45.465,45.47,45.37,45.43,23668,42.016668997759,42.0212897685715,41.9288743523221,41.9843236020717,25610.4457032849,0.0,1.0
2024-04-05,45.26,45.4,45.26,45.32,39762,41.8272173944479,41.9565989771969,41.8272173944479,41.8826666441975,43025.2890845873,0.0,1.0
2024-04-08,45.1999,45.235,45.1549,45.18,11131,41.771675729282,41.8041135403855,41.7300887919698,41.7532850614484,12044.5272571939,0.0,1.0
2024-04-09,45.35,45.35,45.24,45.24,21686,41.9103912690723,41.9103912690723,41.808734311198,41.808734311198,23465.7818793914,0.0,1.0
2024-04-10,44.82,45.05,44.8005,45.05,34059,41.4205895629508,41.6331450203243,41.4025685567822,41.6331450203243,36854.240755796,0.0,1.0
2024-04-11,44.781,44.88,44.72,44.87,194429,41.3845475506136,41.4760388127004,41.3281741467015,41.4667972710755,210385.894357105,0.0,1.0
2024-04-12,44.9,44.95,44.88,44.9,29910,41.4945218959503,41.5407296040749,41.4760388127004,41.4945218959503,32364.7300568384,0.0,1.0
2024-04-15,44.67,44.73,44.61,44.73,51746,41.2819664385768,41.3374156883264,41.2265171888272,41.3374156883264,55992.8225182601,0.0,1.0
2024-04-16,44.53,44.54,44.46,44.5,19956,41.1525848558277,41.1618263974527,41.0878940644532,41.1248602309529,21593.7998333088,0.0,1.0
2024-04-17,44.7,44.7,44.57,44.59,49518,41.3096910634516,41.3096910634516,41.1895510223275,41.2080341055773,53581.9693398369,0.0,1.0
2024-04-18,44.59,44.67,44.58,44.67,34795,41.2080341055773,41.2819664385768,41.1987925639524,41.2819664385768,37650.6446782913,0.0,1.0
2024-04-19,44.66,44.68,44.62,44.6351,23748,41.2727248969519,41.2912079802017,41.2357587304521,41.2497134583058,25697.0113470343,0.0,1.0
2024-04-22,44.68,44.71,44.62,44.62,25870,41.2912079802017,41.3189326050765,41.2357587304521,41.2357587304521,27993.1650474895,0.0,1.0
2024-04-23,44.78,44.83,44.64,44.64,29266,41.3836233964511,41.4298311045757,41.254241813702,41.254241813702,31667.876624655,0.0,1.0
2024-04-24,44.68,44.68,44.6524,44.67,29011,41.2912079802017,41.2912079802017,41.2657013253169,41.2819664385768,31391.9486352036,0.0,1.0
2024-04-25,44.57,44.57,44.46,44.48,29698,41.1895510223275,41.1895510223275,41.0878940644532,41.1063771477031,32135.3311009022,0.0,1.0
2024-04-26,44.63,44.67,44.62,44.62,23250,41.2450002720771,41.2819664385768,41.2357587304521,41.2357587304521,25158.1402146938,0.0,1.0
2024-04-29,44.7305,44.76,44.69,44.69,13766,41.3378777654077,41.3651403132012,41.3004495218267,41.3004495218267,14895.7831481925,0.0,1.0
2024-04-30,44.61,44.66,44.59,44.63,38287,41.2265171888272,41.2727248969519,41.2080341055773,41.2450002720771,41429.2350279562,0.0,1.0
2024-05-01,44.54,44.59,44.44,44.47,75238,41.3425013086826,41.3889118400125,41.2496802460228,41.2775265648207,81057.0336559732,0.195503,1.0
2024-05-02,44.72,44.72,44.53,44.53,11755,41.5095792214703,41.5095792214703,41.3332192024166,41.3332192024166,12664.1515009166,0.0,1.0
2024-05-03,44.97,44.99,44.87,44.98,28722,41.7416318781198,41.7601960906518,41.64881081546,41.7509139843858,30943.4078612784,0.0,1.0
2024-05-06,44.99,44.995,44.94,44.98,14845,41.7601960906518,41.7648371437848,41.7137855593219,41.7509139843858,15993.1373059215,0.0,1.0
2024-05-07,45.07,45.13,45.05,45.07,20991,41.8344529407796,41.8901455783755,41.8158887282477,41.8344529407796,22614.4792986594,0.0,1.0
2024-05-08,45.0,45.02,44.98,45.01,13600,41.7694781969178,41.7880424094497,41.7509139843858,41.7787603031838,14651.8469087593,0.0,1.0
2024-05-09,45.1021,45.125,44.975,44.98,29690,41.8642485018934,41.8855045252425,41.7462729312528,41.7509139843858,31986.274611843,0.0,1.0
2024-05-10,45.02,45.06,44.9922,45.03,19484,41.7880424094497,41.8251708345137,41.7622381540303,41.7973245157157,20990.9253801667,0.0,1.0
2024-05-13,45.04,45.0801,45.0321,45.07,23544,41.8066066219817,41.8438278681083,41.7992737580316,41.8344529407796,25364.9326191051,0.0,1.0
2024-05-14,45.13,45.1601,45.0811,45.1,14547,41.8901455783755,41.9180847182361,41.8447560787349,41.8622992595776,15672.0894839502,0.0,1.0
2024-05-15,45.39,45.45,45.34,45.35,28763,42.1314803412911,42.1871729788869,42.0850698099612,42.0943519162271,30987.5788703415,0.0,1.0
2024-05-16,45.35,45.43,45.3499,45.42,30752,42.0943519162271,42.168608766355,42.0942590951645,42.159326660089,33130.4114807476,0.0,1.0
2024-05-17,45.25,45.31,45.23,45.28,19909,42.0015308535673,42.0572234911632,41.9829666410353,42.0293771723653,21448.7955960654,0.0,1.0
2024-05-20,45.2,45.22,45.19,45.19,25396,41.9551203222374,41.9736845347694,41.9458382159714,41.9458382159714,27360.1694187391,0.0,1.0
2024-05-21,45.2887,45.31,45.27,45.27,33377,42.0374526048167,42.0572234911632,42.0200950660993,42.0200950660993,35958.433402475,0.0,1.0
2024-05-22,45.2155,45.26,45.215,45.2301,12095,41.9695075869497,42.0108129598333,41.9690434816364,41.983059462098,13030.4476736356,0.0,1.0
2024-05-23,45.0852,45.23,45.055,45.23,7257,41.8485617423039,41.9829666410353,41.8205297813807,41.9829666410353,7818.26860418137,0.0,1.0
2024-05-24,45.129,45.13,45.035,45.05,13348,41.8892173677489,41.8901455783755,41.8019655688487,41.8158887282477,14380.3568042735,0.0,1.0
2024-05-28,44.9453,45.14,44.94,45.13,28583,41.7187050756429,41.8994276846415,41.7137855593219,41.8901455783755,30793.6573671373,0.0,1.0
2024-05-29,44.8,44.82,44.75,44.82,14193,41.5838360715981,41.6024002841301,41.5374255402682,41.6024002841301,15290.7105276486,0.0,1.0
2024-05-30,44.96,44.97,44.89,44.89,22548,41.7323497718538,41.7416318781198,41.667375027992,41.667375027992,24291.9003013754,0.0,1.0
2024-05-31,45.14,45.14,45.04,45.05,59460,41.8994276846415,41.8994276846415,41.8066066219817,41.8158887282477,64058.7365584434,0.0,1.0
2024-06-03,45.17,45.17,44.97,44.97,32815,42.1060984217067,42.1060984217067,41.9196645123788,41.9196645123788,35202.8234759425,0.192655,1.0
2024-06-04,45.33,45.3399,45.21,45.22,21919,42.255245549169,42.2644740276808,42.1433852035723,42.1527068990387,23513.9627538986,0.0,1.0
2024-06-05,45.4493,45.459,45.285,45.34,19870,42.3664533760831,42.3754954206856,42.2132979195703,42.2645672446355,21315.8647712015,0.0,1.0
2024-06-06,45.5,45.5,45.43,45.43,12675,42.4137143720978,42.4137143720978,42.348462503833,42.348462503833,13597.3118256154,0.0,1.0
2024-06-07,45.1406,45.18,45.1257,45.17,18735,42.0786926370355,42.1154201171731,42.0648033107906,42.1060984217067,20098.2751126552,0.0,1.0
2024-06-10,45.0443,45.05,45.0,45.0,13404,41.9889247096941,41.99423807611,41.947629598778,41.947629598778,14379.3583992544,0.0,1.0
2024-06-11,45.2,45.21,45.06,45.06,20876,42.1340635081059,42.1433852035723,42.0035597715764,42.0035597715764,22395.0675874988,0.0,1.0
2024-06-12,45.37,45.54,45.37,45.49,22316,42.2925323310346,42.4510011539633,42.2925323310346,42.4043926766314,23939.850942835,0.0,1.0
2024-06-13,45.62,45.62,45.515,45.5689,17699,42.5255747176945,42.5255747176945,42.4276969152974,42.4779408538612,18986.8893097884,0.0,1.0
2024-06-14,45.7004,45.7004,45.635,45.69,42305,42.6005211492443,42.6005211492443,42.5395572608941,42.5908265859593,45383.3748940955,0.0,1.0
2024-06-17,45.5519,45.58,45.51,45.58,9586,42.4620939715684,42.4882879358289,42.4230360675642,42.4882879358289,10283.5369751755,0.0,1.0
2024-06-18,45.94,45.94,45.57,45.59,11850,42.8238689726192,42.8238689726192,42.4789662403625,42.4976096312953,12712.2796949541,0.0,1.0
2024-06-20,45.6452,45.65,45.5427,45.57,11147,42.5490653902698,42.5535398040937,42.4535180117393,42.4789662403625,11958.1250430087,0.0,1.0
2024-06-21,45.625,45.68,45.57,45.68,8567,42.5302355654277,42.5815048904929,42.4789662403625,42.5815048904929,9190.38819803135,0.0,1.0
2024-06-24,45.65,45.67,45.6041,45.61,22452,42.5535398040937,42.5721831950265,42.5107532219029,42.5162530222281,24085.7471486168,0.0,1.0
2024-06-25,45.665,45.68,45.61,45.62,13568,42.5675223472933,42.5815048904929,42.5162530222281,42.5255747176945,14555.2920591677,0.0,1.0
2024-06-26,45.4797,45.5099,45.46,45.5099,17921,42.394791330301,42.4229428506095,42.3764275902322,42.4229428506095,19225.0434104027,0.0,1.0
2024-06-27,45.56,45.57,45.5332,45.54,56249,42.4696445448961,42.4789662403625,42.4446624010462,42.4510011539633,60342.027051601,0.0,1.0
2024-06-28,45.4002,45.6424,45.4,45.6198,43279,42.3206838513431,42.5464553155392,42.3204974174338,42.5253882837852,46428.2491913855,0.0,1.0
2024-07-01,44.93,45.07,44.9,45.0,35686,42.0742918646058,42.205393597547,42.0461986361185,42.1398427310764,38108.1156436243,0.205879,1.0
2024-07-02,45.03,45.09,44.9999,45.06,29301,42.1679359595638,42.2241224165386,42.1397490869814,42.1960291880512,31289.7465805592,0.0,1.0
2024-07-03,45.25,45.27,45.11,45.114,11539,42.3739529684713,42.3926817874629,42.2428512355301,42.2465969993285,12322.1864712151,0.0,1.0
2024-07-05,45.4753,45.4753,45.34,45.34,18224,42.5849331144115,42.5849331144115,42.4582326539334,42.4582326539334,19460.9174323099,0.0,1.0
2024-07-08,45.495,45.51,45.44,45.48,39247,42.6033810011182,42.6174276153619,42.5518767488914,42.5893343868746,41910.8113732367,0.0,1.0
2024-07-09,45.4599,45.48,45.39,45.465,29781,42.570511923788,42.5893343868746,42.5050547014124,42.5752877726309,31802.3256174067,0.0,1.0
2024-07-10,45.535,45.54,45.4416,45.48,29017,42.6408386391014,42.6455208438493,42.5533750544107,42.5893343868746,30986.4706504244,0.0,1.0
2024-07-11,45.73,45.83,45.7151,45.73,31262,42.8234446242694,42.9170887192274,42.8094916541207,42.8234446242694,33383.8455206799,0.0,1.0
2024-07-12,45.9,45.9,45.79,45.8,41979,42.9826395856979,42.9826395856979,42.8796310812442,42.88899549074,44828.2403912936,0.0,1.0
2024-07-15,45.8034,45.83,45.772,45.79,30010,42.8921793899686,42.9170887192274,42.8627751441518,42.8796310812442,32046.8685329026,0.0,1.0
2024-07-16,45.97,45.97,45.83,45.83,33227,43.0481904521685,43.0481904521685,42.9170887192274,42.9170887192274,35482.2159527743,0.0,1.0
2024-07-17,45.971,46.0,45.8699,45.901,20078,43.0491268931181,43.0762836806559,42.9544527131156,42.9835760266475,21440.7539621333,0.0,1.0
2024-07-18,45.87,45.9599,45.8594,45.9457,19567,42.9545463572105,43.0387323985777,42.944620083145,43.0254349370937,20895.0708624894,0.0,1.0
2024-07-19,45.78,45.8,45.71,45.71,33888,42.8702666717484,42.88899549074,42.8047158052778,42.8047158052778,36188.0800014331,0.0,1.0
2024-07-22,45.49,45.8002,45.49,45.75,32252,42.5986987963703,42.8891827789299,42.5986987963703,42.842173443261,34441.0397841779,0.0,1.0
2024-07-23,45.72,45.8,45.72,45.77,18540,42.8140802147736,42.88899549074,42.8140802147736,42.8609022622526,19798.3652982345,0.0,1.0
2024-07-24,45.6441,45.82,45.6441,45.775,18674,42.7430043467006,42.9077243097316,42.7430043467006,42.8655844670005,19941.4602793543,0.0,1.0
2024-07-25,45.7401,45.8199,45.705,45.81,38494,42.8329026778602,42.9076306656366,42.8000336005299,42.8983599002358,41106.7030091821,0.0,1.0
2024-07-26,45.899,45.91,45.85,45.895,10512,42.9817031447484,42.9920039951937,42.935817538219,42.97795738095,11225.4809069601,0.0,1.0
2024-07-29,45.97,45.98,45.9201,45.97,27493,43.0481904521685,43.0575548616643,43.0014620487845,43.0481904521685,29359.0322084336,0.0,1.0
2024-07-30,46.03,46.04,45.94,45.9814,30508,43.1043769091433,43.1137413186391,43.0200972236811,43.0588658789937,32578.6692836319,0.0,1.0
2024-07-31,46.3,46.3,46.12,46.1565,37149,43.3572159655297,43.3572159655297,43.1886565946054,43.2228366892651,39670.4138330157,0.0,1.0
2024-08-01,46.33,46.33,46.18,46.22,98358,43.5762438849907,43.5762438849907,43.4351595641888,43.472782049736,104573.633102177,0.203894,1.0
2024-08-02,46.89,46.89,46.5976,46.63,31203,44.1029586826508,44.1029586826508,43.8279383133011,43.8584125265943,33174.8416365444,0.0,1.0
2024-08-05,46.83,47.105,46.75,47.105,51713,44.0465249543301,44.3051795424668,43.9712799832358,44.3051795424668,54980.9500865499,0.0,1.0
2024-08-06,46.61,46.81,46.6,46.81,37986,43.8396012838207,44.0277137115565,43.830195662434,44.0277137115565,40386.4863764951,0.0,1.0
2024-08-07,46.47,46.52,46.41,46.51,85053,43.7079225844057,43.7549506913396,43.651488856085,43.7455450699528,90427.8372500403,0.0,1.0
2024-08-08,46.66,46.66,46.3318,46.34,35828,43.8866293907547,43.8866293907547,43.5779368968403,43.5856495063775,38092.1137760507,0.0,1.0
2024-08-09,46.5188,46.55,46.4709,46.51,202383,43.7538220167732,43.7831675555,43.7087690903305,43.7455450699528,215172.386466967,0.0,1.0
2024-08-12,46.5805,46.62,46.48,46.5,72866,43.8118547007297,43.8490069052075,43.7173282057925,43.7361394485661,77470.692263194,0.0,1.0
2024-08-13,46.7543,46.7699,46.6712,46.69,27674,43.9753244004321,43.9899971697955,43.8971636867079,43.914846254915,29422.830094854,0.0,1.0
2024-08-14,46.86,46.88,46.825,46.825,51230,44.0747418184904,44.093553061264,44.0418221436367,44.0418221436367,54467.4273960891,0.0,1.0
2024-08-15,46.67,46.67,46.5317,46.57,54302,43.8960350121415,43.8960350121415,43.7659552683622,43.8019787982736,57733.5592906974,0.0,1.0
2024-08-16,46.71,46.71,46.6,46.67,39653,43.9336574976886,43.9336574976886,43.830195662434,43.8960350121415,42158.8307346696,0.0,1.0
2024-08-19,46.8,46.81,46.67,46.67,41385,44.0183080901697,44.0277137115565,43.8960350121415,43.8960350121415,44000.2827012912,0.0,1.0
2024-08-20,46.9,46.91,46.7901,46.82,34944,44.1123643040376,44.1217699254244,44.0089965249968,44.0371193329433,37152.25030117,0.0,1.0
2024-08-21,47.03,47.09,46.913,46.9401,29657,44.2346373820658,44.2910711103866,44.1245916118404,44.1500808457986,31531.1437494791,0.0,1.0
2024-08-22,46.87,46.95,46.82,46.95,17285,44.0841474398772,44.1593924109715,44.0371193329433,44.1593924109715,18377.3078770525,0.0,1.0
2024-08-23,47.0494,47.05,46.8897,46.89,24647,44.2528842875562,44.2534486248394,44.1026765140092,44.1029586826508,26204.5419291706,0.0,1.0
2024-08-26,47.03,47.11,47.0113,47.065,15076,44.2346373820658,44.3098823531602,44.2170488700726,44.2675570569196,16028.7123838267,0.0,1.0
2024-08-27,47.04,47.04,46.9385,46.9385,13537,44.2440430034526,44.2440430034526,44.1485759463767,44.1485759463767,14392.4568545942,0.0,1.0
2024-08-28,47.03,47.06,46.9937,47.0392,37569,44.2346373820658,44.2628542462262,44.2004949764318,44.2432905537417,39943.1344884574,0.0,1.0
2024-08-29,46.98,46.9801,46.92,46.94,29235,44.1876092751319,44.1877033313458,44.1311755468112,44.1499867895848,31082.4758915609,0.0,1.0
2024-08-30,46.88,46.98,46.87,46.92,32044,44.093553061264,44.1876092751319,44.0841474398772,44.1311755468112,34068.9877704525,0.0,1.0
2024-09-03,46.86,46.86,46.7801,46.8,49746,44.2593233759576,44.2593233759576,44.1838577349474,44.2026533076145,52669.0735915383,0.196246,1.0
2024-09-04,47.045,47.045,46.86,46.86,35410,44.4340560866822,44.4340560866822,44.2593233759576,44.2593233759576,37490.690625907,0.0,1.0
2024-09-05,47.17,47.17,47.02,47.08,22862,44.5521187290636,44.5521187290636,44.4104435582059,44.467113626549,24205.3704910897,0.0,1.0
2024-09-06,47.21,47.35,47.1,47.19,31422,44.5898987746257,44.7221289340929,44.48600364933,44.5710087518446,33268.3558556128,0.0,1.0
2024-09-09,47.31,47.3194,47.21,47.26,27450,44.6843488885308,44.6932271992379,44.5898987746257,44.6371238315783,29062.9612448785,0.0,1.0
2024-09-10,47.425,47.4301,47.3,47.32,33004,44.7929665195218,44.7977834753309,44.6749038771403,44.6937938999213,34943.3141320936,0.0,1.0
2024-09-11,47.43,47.4789,47.36,47.41,29065,44.797689025217,44.8438751309167,44.7315739454834,44.778799002436,30772.8586004515,0.0,1.0
2024-09-12,47.37,47.39,47.3,47.39,25490,44.7410189568739,44.759908979655,44.6749038771403,44.759908979655,26987.7916987961,0.0,1.0
2024-09-13,47.4497,47.485,47.4039,47.41,35453,44.8162956976563,44.8496365878649,44.7730375454878,44.778799002436,37536.2173047241,0.0,1.0
2024-09-16,47.6,47.6,47.4722,47.4722,27401,44.9582542188558,44.9582542188558,44.837546973285,44.837546973285,29011.0820062264,0.0,1.0
2024-09-17,47.53,47.56,47.51,47.53,24505,44.8921391391222,44.9204741732937,44.8732491163411,44.8921391391222,25944.9131258924,0.0,1.0
2024-09-18,47.39,47.5743,47.39,47.47,28704,44.759908979655,44.9339805395822,44.759908979655,44.8354690707791,30390.6462503822,0.0,1.0
2024-09-19,47.41,47.41,47.33,47.35,60015,44.778799002436,44.778799002436,44.7032389113119,44.7221289340929,63541.4797490485,0.0,1.0
2024-09-20,47.3748,47.399,47.2803,47.3579,40133,44.7455525623414,44.7684094899064,44.656297204701,44.7295904930914,42491.213975982,0.0,1.0
2024-09-23,47.37,47.3978,47.28,47.34,157620,44.7410189568739,44.7672760885396,44.6560138543593,44.7126839227024,166881.746864035,0.0,1.0
2024-09-24,47.44,47.44,47.2832,47.2832,22538,44.8071340366075,44.8071340366075,44.6590362580042,44.6590362580042,23862.3322600026,0.0,1.0
2024-09-25,47.3,47.35,47.295,47.35,19332,44.6749038771403,44.7221289340929,44.6701813714451,44.7221289340929,20467.9477881964,0.0,1.0
2024-09-26,47.34,47.37,47.2394,47.28,45792,44.7126839227024,44.7410189568739,44.6176671081138,44.6560138543593,48482.7366603087,0.0,1.0
2024-09-27,47.45,47.45,47.335,47.34,43928,44.8165790479981,44.8165790479981,44.7079614170071,44.7126839227024,46509.2080715854,0.0,1.0
2024-09-30,47.36,47.42,47.309,47.4,34265,44.7315739454834,44.7882440138265,44.6834043873918,44.7693539910455,36278.4104574048,0.0,1.0
2024-10-01,47.26,47.32,47.2,47.2,25852,44.8175556621758,44.8744548018231,44.7606565225285,44.7606565225285,27260.8691381873,0.191034,1.0
2024-10-02,47.19,47.2,47.0666,47.16,99583,44.7511733325873,44.7606565225285,44.6341507687128,44.7227237627637,105010.023649548,0.0,1.0
2024-10-03,47.01,47.0999,47.005,47.06,22978,44.5804759136455,44.665729791217,44.5757343186749,44.6278918633516,24230.2433489582,0.0,1.0
2024-10-04,46.685,46.77,46.6763,46.74,51538,44.272272240556,44.3528793550564,44.2640218653072,44.3244297852327,54346.6916928631,0.0,1.0
2024-10-07,46.51,46.5415,46.4834,46.52,34439,44.1063164165848,44.1361884648996,44.0810911313412,44.115799606526,36315.8390936884,0.0,1.0
2024-10-08,46.565,46.5662,46.42,46.42,50133,44.1584739612615,44.1596119440544,44.0209677071139,44.0209677071139,52865.1227179616,0.0,1.0
2024-10-09,46.46,46.49,46.44,46.47,49609,44.0589004668787,44.0873500367024,44.0399340869963,44.0683836568199,52312.5660326603,0.0,1.0
2024-10-10,46.445,46.45,46.36,46.4,34387,44.0446756819669,44.0494172769375,43.9640685674666,44.0020013272315,36261.0052241547,0.0,1.0
2024-10-11,46.47,46.49,46.385,46.4,62443,44.0683836568199,44.0873500367024,43.9877765423196,44.0020013272315,65845.9868325789,0.0,1.0
2024-10-14,46.45,46.45,46.26,46.26,23011,44.0494172769375,44.0494172769375,43.8692366680545,43.8692366680545,24265.0417661623,0.0,1.0
2024-10-15,46.6,46.6,46.5347,46.55,27945,44.1916651260557,44.1916651260557,44.1297398957396,44.1442491763497,29467.9323869196,0.0,1.0
2024-10-16,46.66,46.67,46.62,46.64,22837,44.248564265703,44.2580474556442,44.2106315059382,44.2295978858206,24081.5592027225,0.0,1.0
2024-10-17,46.49,46.49,46.29,46.29,55971,44.0873500367024,44.0873500367024,43.8976862378781,43.8976862378781,59021.2790706127,0.0,1.0
2024-10-18,46.5,46.525,46.4711,46.5001,24133,44.0968332266436,44.1205412014966,44.0694268077135,44.096928058543,25448.1879511014,0.0,1.0
2024-10-21,46.22,46.42,46.22,46.42,17459,43.8313039082896,44.0209677071139,43.8313039082896,44.0209677071139,18410.4716959466,0.0,1.0
2024-10-22,46.2,46.26,46.16,46.26,16514,43.8123375284072,43.8692366680545,43.7744047686423,43.8692366680545,17413.9715669203,0.0,1.0
2024-10-23,46.1,46.1238,46.056,46.0758,33172,43.717505628995,43.7400756210551,43.6757795932537,43.6945563093373,34979.7907725495,0.0,1.0
2024-10-24,46.17,46.208,46.07,46.07,15920,43.7838879585835,43.8199240803602,43.6890560591714,43.6890560591714,16787.6000572467,0.0,1.0
2024-10-25,46.1,46.2194,46.0701,46.21,34733,43.717505628995,43.8307349168931,43.6891508910708,43.8218207183484,36625.8613560521,0.0,1.0
2024-10-28,46.035,46.09,45.9711,46.09,37273,43.6558648943772,43.7080224390538,43.5952673106528,43.7080224390538,39304.2849832761,0.0,1.0
2024-10-29,46.0551,46.0551,45.87,45.91,38771,43.674926106159,43.674926106159,43.4993922603471,43.537325020112,40883.9222248437,0.0,1.0
2024-10-30,46.03,46.17,46.03,46.14,122259,43.6511232994065,43.7838879585835,43.6511232994065,43.7554383887599,128921.808756214,0.0,1.0
2024-10-31,45.99,46.05,45.87,45.94,33843,43.6131905396417,43.670089679289,43.4993922603471,43.5657745899356,35687.3585890327,0.0,1.0
2024-11-01,45.655,45.89,45.65,45.89,36163,43.4760996492135,43.699884194555,43.4713382759084,43.699884194555,37975.3882781863,0.190438,1.0
2024-11-04,45.83,45.9,45.75,45.82,27233,43.6427477148933,43.7094069411653,43.5665657420111,43.6332249682831,28597.8416884619,0.0,1.0
2024-11-05,45.87,45.9,45.6917,45.7361,152969,43.6808387013345,43.7094069411653,43.5110481292732,43.5533291242229,160635.3778593,0.0,1.0
2024-11-06,45.49,45.6,45.49,45.52,150819,43.318974330144,43.423724542857,43.318974330144,43.3475425699748,158377.625880811,0.0,1.0
2024-11-07,45.83,45.84,45.65,45.65,278397,43.6427477148933,43.6522704615036,43.4713382759084,43.4713382759084,292349.477932755,0.0,1.0
2024-11-08,45.89,45.9592,45.8199,45.86,16023,43.699884194555,43.7657816010981,43.633129740817,43.6713159547242,16826.0278843397,0.0,1.0
2024-11-11,45.795,45.84,45.75,45.8087,10297,43.6094181017574,43.6522704615036,43.5665657420111,43.6224642646135,10813.0568011637,0.0,1.0
2024-11-12,45.58,45.73,45.55,45.73,26067,43.4046790496365,43.5475202487906,43.3761108098056,43.5475202487906,27373.4050340812,0.0,1.0
2024-11-13,45.59,45.6601,45.5419,45.6534,25225,43.4142017962467,43.4809562499848,43.3683973850513,43.4745760097559,26489.206352273,0.0,1.0
2024-11-14,45.6,45.715,45.55,45.6405,74218,43.423724542857,43.5332361288752,43.3761108098056,43.4622916666286,77937.5982974429,0.0,1.0
2024-11-15,45.66,45.7,45.45,45.46,56443,43.4808610225187,43.5189520089598,43.2808833437029,43.2904060903131,59271.7650799343,0.0,1.0
2024-11-18,45.67,45.69,45.57,45.58,45192,43.4903837691289,43.5094292623495,43.3951563030262,43.4046790496365,47456.8964706411,0.0,1.0
2024-11-19,45.75,45.77,45.72,45.74,33164,43.5665657420111,43.5856112352317,43.5379975021803,43.5570429954009,34826.0867974938,0.0,1.0
2024-11-20,45.6995,45.73,45.66,45.66,21634,43.5184758716292,43.5475202487906,43.4808610225187,43.4808610225187,22718.2354895966,0.0,1.0
2024-11-21,45.71,45.7696,45.6533,45.7696,18306,43.52847475557,43.5852303253673,43.4744807822898,43.5852303253673,19223.4454503354,0.0,1.0
2024-11-22,45.71,45.7241,45.67,45.7241,54413,43.52847475557,43.5419018282905,43.4903837691289,43.5419018282905,57140.027165361,0.0,1.0
2024-11-25,46.03,46.03,45.91,45.9128,29175,43.8332026470989,43.8332026470989,43.7189296877755,43.7215960568264,30637.1692894971,0.0,1.0
2024-11-26,46.0,46.0,45.8936,45.95,35740,43.804634407268,43.804634407268,43.7033123833347,43.7570206742167,37531.1887028835,0.0,1.0
2024-11-27,46.09,46.163,46.05,46.09,47217,43.8903391267605,43.9598551770155,43.8522481403194,43.8903391267605,49583.383799218,0.0,1.0
2024-11-29,46.26,46.26,46.18,46.18,14790,44.0522258191352,44.0522258191352,43.976043846253,43.976043846253,15531.2333776062,0.0,1.0
2024-12-02,46.09,46.1,45.9507,46.02,112222,44.0778448643408,44.0874082934717,43.9446262965473,44.0109008604245,117344.938163808,0.196903,1.0
2024-12-03,46.02,46.12,46.0,46.12,26662,44.0109008604245,44.1065351517335,43.9917740021627,44.1065351517335,27879.1212179738,0.0,1.0
2024-12-04,46.17,46.17,45.97,45.98,31105,44.1543522973881,44.1543522973881,43.96308371477,43.9726471439009,32524.9443209464,0.0,1.0
2024-12-05,46.2,46.209,46.0855,46.0855,29999,44.1830425847808,44.1916496709986,44.0735413212319,44.0735413212319,31368.4553828668,0.0,1.0
2024-12-06,46.29,46.3,46.22,46.3,29284,44.2691134469589,44.2786768760898,44.2021694430426,44.2786768760898,30620.8156082493,0.0,1.0
2024-12-09,46.165,46.24,46.1624,46.22,25166,44.1495705828226,44.2212963013044,44.1470840912486,44.2021694430426,26314.8287664664,0.0,1.0
2024-12-10,46.1,46.16,46.07,46.13,53424,44.0874082934717,44.1447888682572,44.058718006079,44.1160985808645,55862.8074393906,0.0,1.0
2024-12-11,46.06,46.19,46.045,46.17,73575,44.0491545769481,44.1734791556499,44.0348094332518,44.1543522973881,76933.7012831903,0.0,1.0
2024-12-12,45.91,45.99,45.91,45.95,113627,43.9057031399845,43.9822105730318,43.9057031399845,43.9439568565082,118814.076462182,0.0,1.0
2024-12-13,45.73,45.8399,45.73,45.8399,32276,43.7335614156283,43.8386635017769,43.7335614156283,43.8386635017769,33749.400511264,0.0,1.0
2024-12-16,45.77,45.77,45.7021,45.74,26718,43.7718151321519,43.7718151321519,43.706879448353,43.7431248447592,27937.6776199018,0.0,1.0
2024-12-17,45.76,45.78,45.72,45.75,34205,43.762251703021,43.7813785612828,43.7239979864974,43.7526882738901,35766.4594276795,0.0,1.0
2024-12-18,45.44,45.79,45.44,45.71,35944,43.456221970832,43.7909419904137,43.456221970832,43.7144345573664,37584.8448375534,0.0,1.0
2024-12-19,45.39,45.41,45.3,45.33,67178,43.4084048251775,43.4275316834393,43.3223339629993,43.3510242503921,70244.6780129413,0.0,1.0
2024-12-20,45.49,45.555,45.45,45.45,37207,43.5040391164865,43.5662014058374,43.4657853999629,43.4657853999629,38905.5008310386,0.0,1.0
2024-12-23,45.16,45.25,45.1363,45.25,22213,43.3799775320859,43.466430100241,43.3572116891383,43.466430100241,23124.4720967877,0.200275,1.0
2024-12-24,45.18,45.18,45.07,45.12,30849,43.3991892138981,43.3991892138981,43.2935249639307,43.3415541684613,32114.8354438305,0.0,1.0
2024-12-26,45.26,45.26,45.08,45.095,56113,43.4760359411472,43.4760359411472,43.3031308048368,43.317539566196,58415.500057041,0.0,1.0
2024-12-27,45.15,45.225,45.14,45.21,22350,43.3703716911797,43.4424154979757,43.3607658502736,43.4280067366165,23267.0936552112,0.0,1.0
2024-12-30,45.28,45.31,45.26,45.3,71565,43.4952476229594,43.5240651456778,43.4760359411472,43.5144593047717,74501.5461939683,0.0,1.0
2024-12-31,45.2874,45.3893,45.2543,45.3793,63700,43.50235594523,43.6002394640634,43.4705606118307,43.5906336231573,66313.8195005348,0.0,1.0
2025-01-02,45.34,45.39,45.2501,45.33,170281,43.5528826683962,43.6009118729269,43.4665261586501,43.5432768274901,177268.186787607,0.0,1.0
2025-01-03,45.28,45.36,45.275,45.36,39363,43.4952476229594,43.5720943502085,43.4904447025064,43.5720943502085,40978.1927315472,0.0,1.0
2025-01-06,45.26,45.34,45.2005,45.22,344879,43.4760359411472,43.5528826683962,43.4188811877557,43.4376125775226,359030.514215462,0.0,1.0
2025-01-07,45.14,45.24,45.1,45.24,79030,43.3607658502736,43.4568242593349,43.3223424866491,43.4568242593349,82272.8595781361,0.0,1.0
2025-01-08,45.16,45.17,45.08,45.08,40410,43.3799775320859,43.389583372992,43.3031308048368,43.3031308048368,42068.1545685496,0.0,1.0
2025-01-10,44.94,45.02,44.91,45.01,404453,43.168649032151,43.2454957594,43.1398315094326,43.2358899184939,421049.030430923,0.0,1.0
2025-01-13,44.88,44.91,44.83,44.9,20505,43.1110139867142,43.1398315094326,43.0629847821836,43.1302256685265,21346.387266224,0.0,1.0
2025-01-14,44.91,44.91,44.8497,44.89,44355,43.1398315094326,43.1398315094326,43.0819082887686,43.1206198276203,46175.0308311809,0.0,1.0
2025-01-15,45.24,45.255,45.179,45.21,61659,43.4568242593349,43.4712330206941,43.3982286298075,43.4280067366165,64189.0705900075,0.0,1.0
2025-01-16,45.34,45.3879,45.1943,45.21,25452,43.5528826683962,43.5988946463366,43.4129255663939,43.4280067366165,26496.3788685654,0.0,1.0
2025-01-17,45.35,45.4,45.32,45.4,27485,43.5624885093024,43.610517713833,43.533670986584,43.610517713833,28612.7995129074,0.0,1.0
2025-01-21,45.4451,45.45,45.38,45.43,33759,43.6538400563197,43.6585469183637,43.5913060320207,43.6393352365514,35144.2422687371,0.0,1.0
2025-01-22,45.38,45.445,45.35,45.44,17650,43.5913060320207,43.6537439979106,43.5624885093024,43.6489410774575,18374.2372713413,0.0,1.0
2025-01-23,45.33,45.34,45.285,45.3,44187,43.5432768274901,43.5528826683962,43.5000505434125,43.5144593047717,46000.1372412894,0.0,1.0
2025-01-24,45.41,45.4174,45.28,45.28,16999,43.6201235547391,43.6272318770097,43.4952476229594,43.4952476229594,17696.5246105117,0.0,1.0
2025-01-27,45.615,45.616,45.54,45.5465,48424,43.8170432933148,43.8180038774054,43.7449994865188,43.7512432831078,50410.9952196845,0.0,1.0
2025-01-28,45.64,45.64,45.548,45.585,18850,43.8410578955801,43.8410578955801,43.7526841592437,43.7882257705964,19623.4771991379,0.0,1.0
2025-01-29,45.59,45.7,45.5,45.64,24430,43.7930286910495,43.8986929410169,43.7065761228943,43.8410578955801,25432.4428633919,0.0,1.0
2025-01-30,45.68,45.7,45.63,45.7,23983,43.8794812592047,43.8986929410169,43.831452054674,43.8986929410169,24967.1009902877,0.0,1.0
2025-01-31,45.6295,45.719,45.559,45.7188,21542,43.8309717626287,43.9169440387386,43.7632505842405,43.9167519219205,22425.9387704948,0.0,1.0
2025-02-03,45.4206,45.5699,45.4,45.46,39622,43.8084354992788,43.9524362262627,43.788566678275,43.8464370307133,41080.1023293705,0.185439,1.0
2025-02-04,45.505,45.51,45.37,45.39,75891,43.889839795042,43.8946623244118,43.7596315020559,43.7789216195353,78683.8131815217,0.0,1.0
2025-02-05,45.72,45.75,45.6,45.6,65378,44.0972085579457,44.1261437341648,43.9814678530692,43.9814678530692,67783.9314040074,0.0,1.0
2025-02-06,45.705,45.715,45.64,45.68,35149,44.0827409698361,44.0923860285758,44.020048088028,44.0586283229869,36442.4944923286,0.0,1.0
2025-02-07,45.59,45.64,45.5201,45.64,87399,43.9718227943295,44.020048088028,43.9044038337389,44.020048088028,90615.3112786999,0.0,1.0
2025-02-10,45.551,45.632,45.541,45.61,41686,43.9342070652446,44.0123320410363,43.9245620065049,43.9911129118089,43220.0581924723,0.0,1.0
2025-02-11,45.54,45.54,45.47,45.47,35025,43.923597500631,43.923597500631,43.856082089453,43.856082089453,36313.931252491,0.0,1.0
2025-02-12,45.2896,45.3214,45.24,45.2972,29486,43.6820852297887,43.7127565165809,43.6342457384397,43.6894154744308,30571.094272975,0.0,1.0
2025-02-13,45.51,45.525,45.37,45.37,41671,43.8946623244118,43.9091299125214,43.7596315020559,43.7596315020559,43204.5061876533,0.0,1.0
2025-02-14,45.66,45.7199,45.6401,45.67,30866,44.0393382055074,44.0971121073583,44.0201445386154,44.0489832642472,32001.878716328,0.0,1.0
2025-02-18,45.54,45.61,45.517,45.61,26956,43.923597500631,43.9911129118089,43.9014138655296,43.9911129118089,27947.9894601612,0.0,1.0
2025-02-19,45.555,45.57,45.48,45.48,49208,43.9380650887405,43.9525326768501,43.8657271481927,43.8657271481927,51018.8702090672,0.0,1.0
2025-02-20,45.63,45.639,45.59,45.6095,32326,44.0104030292883,44.0190835821541,43.9718227943295,43.9906306588719,33515.6071853826,0.0,1.0
2025-02-21,45.8,45.8298,45.705,45.73,41780,44.1743690278634,44.2031113029077,44.0827409698361,44.1068536166854,43317.5174226717,0.0,1.0
2025-02-24,45.8602,45.87,45.78,45.78,31027,44.2324322814764,44.2418844390413,44.1550789103839,44.1550789103839,32168.8035680525,0.0,1.0
2025-02-25,46.12,46.135,46.03,46.05,39947,44.483010907534,44.4974784956436,44.3962053788767,44.4154954963561,41417.0624337833,0.0,1.0
2025-02-26,46.196,46.22,46.0637,46.13,314097,44.5563133539558,44.5794614949311,44.4287092268295,44.4926559662737,325655.870510027,0.0,1.0
2025-02-27,46.19,46.19,46.11,46.16,39441,44.550526318712,44.550526318712,44.4733658487943,44.5215911424929,40892.4414712205,0.0,1.0
2025-02-28,46.36,46.36,46.23,46.26,51209,44.714492317287,44.714492317287,44.5891065536708,44.6180417298899,53093.5076519291,0.0,1.0
2025-03-03,46.27,46.27,46.1396,46.14,35584,44.7981188345838,44.7981188345838,44.6718669500791,44.6722542257985,36753.1432754926,0.176704,1.0
2025-03-04,46.16,46.365,46.14,46.31,43540,44.6916180117655,44.8900968179269,44.6722542257985,44.8368464065177,44970.544576634,0.0,1.0
2025-03-05,45.98,46.19,45.98,46.19,57698,44.5173439380627,44.7206636907159,44.5173439380627,44.7206636907159,59593.7179830646,0.0,1.0
2025-03-06,45.989,46.02,45.89,45.98,49321,44.5260576417479,44.5560715099967,44.4302069012114,44.5173439380627,50941.4843606837,0.0,1.0
2025-03-07,45.941,46.12,45.92,46.08,148386,44.4795845554271,44.6528904398315,44.4592525801618,44.6141628678976,153261.35111503,0.0,1.0
2025-03-10,46.15,46.169,46.08,46.11,44630,44.681936118782,44.7003317154506,44.6141628678976,44.643208546848,46096.3574748548,0.0,1.0
2025-03-11,46.0204,46.19,46.0106,46.1,55079,44.556458785716,44.7206636907159,44.5469705305922,44.6335266538645,56888.668459725,0.0,1.0
2025-03-12,45.905,45.98,45.905,45.97,44761,44.4447297406866,44.5173439380627,44.4447297406866,44.5076620450793,46231.6615938153,0.0,1.0
2025-03-13,46.0,46.0,45.825,45.825,24955,44.5367077240297,44.5367077240297,44.3672745968187,44.3672745968187,25774.9182340354,0.0,1.0
2025-03-14,45.905,45.97,45.9001,45.96,35208,44.4447297406866,44.5076620450793,44.4399856131247,44.4979801520958,36364.7894683999,0.0,1.0
2025-03-17,45.94,46.02,45.91,45.97,57591,44.4786163661288,44.5560715099967,44.4495706871783,44.5076620450793,59483.2024049824,0.0,1.0
2025-03-18,45.98,45.9972,45.8742,45.91,90520,44.5173439380627,44.5339967939943,44.4149095102975,44.4495706871783,93494.113345818,0.0,1.0
2025-03-19,46.06,46.1,45.88,45.94,58491,44.5947990819306,44.6335266538645,44.4205250082279,44.4786163661288,60412.7726879169,0.0,1.0
2025-03-20,46.15,46.25,46.1,46.24,36572,44.681936118782,44.7787550486168,44.6335266538645,44.7690731556333,37773.6048749807,0.0,1.0
2025-03-21,46.11,46.189,46.0886,46.18,41305,44.643208546848,44.7196955014176,44.6224892958634,44.7109817977324,42662.1117073466,0.0,1.0
2025-03-24,45.955,46.025,45.9401,46.025,15902,44.493139205604,44.5609124564884,44.4787131850586,44.5609124564884,16424.4740435837,0.0,1.0
2025-03-25,45.99,46.0064,45.92,45.92,44064,44.5270258310462,44.5429041355391,44.4592525801618,44.4592525801618,45511.761052476,0.0,1.0
2025-03-26,45.93,45.96,45.8769,45.96,24004,44.4689344731453,44.4979801520958,44.417523621403,44.4979801520958,24792.6723017346,0.0,1.0
2025-03-27,45.8399,45.88,45.81,45.88,92013,44.3817006173641,44.4205250082279,44.3527517573435,44.4205250082279,95036.1671596194,0.0,1.0
2025-03-28,46.08,46.08,45.9604,45.965,57530,44.6141628678976,44.6141628678976,44.4983674278151,44.5028210985875,59420.1981969168,0.0,1.0
2025-03-31,46.17,46.19,46.06,46.19,34918,44.7012999047489,44.7206636907159,44.5947990819306,44.7206636907159,36065.261266121,0.0,1.0
2025-04-01,46.07,46.109,46.0203,46.04,41256,44.7875975214786,44.8255119192068,44.7392809684763,44.7584326001493,42437.282309874,0.189133,1.0
2025-04-02,46.07,46.14,45.96,46.12,20976,44.7875975214786,44.8556490045805,44.6806594766043,44.8362057236943,21576.6054327108,0.0,1.0
2025-04-03,46.25,46.362,46.22,46.255,58396,44.9625870494549,45.0714694224179,44.9334221281255,44.9674478696765,60068.051623216,0.0,1.0
2025-04-04,46.32,46.5028,45.96,46.4424,71412,45.0306385325568,45.2083501198571,44.6806594766043,45.1496314115806,73456.738518342,0.0,1.0
2025-04-07,45.75,46.33,45.75,46.33,72561,44.4765050272986,45.0403601729999,44.4765050272986,45.0403601729999,74638.6378147849,0.0,1.0
2025-04-08,45.62,45.8,45.47,45.8,46393,44.350123701538,44.5251132295142,44.2042990948911,44.5251132295142,47721.369938966,0.0,1.0
2025-04-09,45.46,45.65,45.0801,45.34,95348,44.194577454448,44.3792886228674,43.8252523340137,44.0779177691305,98078.0975780944,0.0,1.0
2025-04-10,45.28,45.54,45.1805,45.3,55686,44.0195879264717,44.272350577993,43.9228576040626,44.039031207358,57280.4562417016,0.0,1.0
2025-04-11,45.27,45.27,44.92,45.02,30746,44.0098662860286,44.0098662860286,43.6696088705192,43.7668252749505,31626.3496679122,0.0,1.0
2025-04-14,45.48,45.5,45.25,45.37,186269,44.2140207353342,44.2334640162205,43.9904230051424,44.1070826904599,191602.436944394,0.0,1.0
2025-04-15,45.48,45.5699,45.3816,45.3816,145029,44.2140207353342,44.3014182829179,44.1183597933739,44.1183597933739,149181.612762234,0.0,1.0
2025-04-16,45.66,45.67,45.4715,45.61,30398,44.3890102633105,44.3987319037536,44.2057573409576,44.3404020610949,31268.3853901384,0.0,1.0
2025-04-17,45.6,45.65,45.51,45.6309,33559,44.3306804206517,44.3792886228674,44.2431856566636,44.360720289621,34519.8942465838,0.0,1.0
2025-04-21,45.42,45.569,45.3508,45.54,89909,44.1556908926755,44.3005433352781,44.0884171408091,44.272350577993,92483.3627884055,0.0,1.0
2025-04-22,45.52,45.56,45.45,45.56,42623,44.2529072971067,44.2917938588792,44.1848558140049,44.2917938588792,43843.4235964165,0.0,1.0
2025-04-23,45.58,45.83,45.49,45.83,137399,44.3112371397655,44.5542781508436,44.2237423757774,44.5542781508436,141333.143108745,0.0,1.0
2025-04-24,45.77,45.79,45.59,45.635,161821,44.4959483081849,44.5153915890711,44.3209587802086,44.3647061622027,166454.417797802,0.0,1.0
2025-04-25,45.91,45.91,45.78,45.8391,61795,44.6320512743886,44.6320512743886,44.505669948628,44.5631248436469,63564.3751294033,0.0,1.0
2025-04-28,46.01,46.34,45.875,45.8787,32345,44.7292676788199,45.050081813443,44.5980255328377,44.6016225398016,33271.1338063039,0.0,1.0
2025-04-29,46.14,46.145,46.0301,46.04,217870,44.8556490045805,44.8605098248021,44.7488081761106,44.7584326001493,224108.267812009,0.0,1.0
2025-04-30,46.13,46.18,46.0478,46.05,13241,44.8459273641374,44.894535566353,44.7660154796949,44.7681542405924,13620.1293161005,0.0,1.0
2025-05-01,45.8536,45.985,45.81,45.985,33100,44.7526997487799,44.8809449628305,44.7101465422913,44.8809449628305,33914.2480458149,0.180503,1.0
2025-05-02,45.6,45.725,45.58,45.66,31862,44.5051884376443,44.627187309458,44.4856686181541,44.5637478961149,32645.793692923,0.0,1.0
2025-05-05,45.54,45.6,45.5,45.5096,46919,44.4466289791737,44.5051884376443,44.4075893401933,44.4169588535486,48073.1904550329,0.0,1.0
2025-05-06,45.635,45.72,45.4924,45.4924,28880,44.5393481217521,44.6223073545854,44.400171808787,44.400171808787,29590.4375698832,0.0,1.0
2025-05-07,45.74,45.77,45.6568,45.69,44810,44.6418271740756,44.6711069033109,44.5606247249964,44.5930276253502,45912.3098167059,0.0,1.0
2025-05-08,45.545,45.7297,45.5407,45.68,37155,44.4515089340462,44.6317744670382,44.4473121728559,44.5832677156051,38068.9995813369,0.0,1.0
2025-05-09,45.53,45.593,45.53,45.54,21149,44.4368690694286,44.4983565008227,44.4368690694286,44.4466289791737,21669.2577619619,0.0,1.0
2025-05-12,45.4,45.48,45.4,45.45,44330,44.3099902427423,44.3880695207031,44.3099902427423,44.3587897914678,45420.5019900596,0.0,1.0
2025-05-13,45.38,45.44,45.33,45.41,43803,44.2904704232521,44.3490298817227,44.2416708745266,44.3197501524874,44880.5379803876,0.0,1.0
2025-05-14,45.23,45.3599,45.22,45.3599,26186,44.1440717770757,44.2708530046645,44.1343118673306,44.2708530046645,26830.166142831,0.0,1.0
2025-05-15,45.39,45.439,45.29,45.29,44003,44.3002303329972,44.3480538907482,44.2026312355463,44.2026312355463,45085.4579081569,0.0,1.0
2025-05-16,45.4666,45.74,45.41,45.5547,46585,44.3749912416447,44.6418271740756,44.3197501524874,44.460976046499,47730.9741756582,0.0,1.0
2025-05-19,45.44,45.4766,45.27,45.27,39379,44.3490298817227,44.3847511513898,44.1831114160561,44.1831114160561,40347.7091781312,0.0,1.0
2025-05-20,45.42,45.455,45.3308,45.37,47293,44.3295100622325,44.3636697463404,44.2424516673063,44.280710513507,48456.3907199614,0.0,1.0
2025-05-21,45.18,45.34,45.1701,45.27,30074,44.0952722283502,44.2514307842717,44.0856099177025,44.1831114160561,30813.8095386657,0.0,1.0
2025-05-22,45.26,45.26,45.12,45.16,27887,44.173351506311,44.173351506311,44.0367127698796,44.07575240886,28573.0101285087,0.0,1.0
2025-05-23,45.32,45.33,45.2433,45.2978,8939,44.2319109647815,44.2416708745266,44.1570524570366,44.2102439651474,9158.89617164772,0.0,1.0
2025-05-27,45.48,45.53,45.38,45.38,28716,44.3880695207031,44.4368690694286,44.2904704232521,44.2904704232521,29422.4032291124,0.0,1.0
2025-05-28,45.4561,45.48,45.4,45.452,36136,44.3647433364123,44.3880695207031,44.3099902427423,44.3607417734168,37024.9325493525,0.0,1.0
2025-05-29,45.5659,45.67,45.5,45.52,141291,44.4719071454135,44.57350780586,44.4075893401933,44.4271091596835,144766.707572243,0.0,1.0
2025-05-30,45.69,45.69,45.59,45.62,23768,44.5930276253502,44.5930276253502,44.4954285278992,44.5247082571345,24352.6842161005,0.0,1.0
2025-06-02,45.39,45.4699,45.35,45.4,112588,44.4776449963526,44.5559389781814,44.4384490104559,44.4874439928268,114897.479855758,0.181779,1.0
2025-06-03,45.3839,45.46,45.34,45.4484,22142,44.4716676085034,44.546237971672,44.4286500139817,44.5348711357619,22596.1914144154,0.0,1.0
2025-06-04,45.63,45.64,45.475,45.51,35410,44.7128209117332,44.7226199082074,44.5609364663833,44.5952329540429,36136.3534452376,0.0,1.0
2025-06-05,45.5694,45.6899,45.55,45.68,87940,44.6534389930996,44.7715169006136,44.6344289399397,44.7618158941042,89743.8837044392,0.0,1.0
2025-06-06,45.34,45.45,45.33,45.4,37373,44.4286500139817,44.5364389751978,44.4188510175075,44.4874439928268,38139.6198053901,0.0,1.0
2025-06-09,45.39,45.419,45.3,45.3,27740,44.4776449963526,44.5060620861278,44.3894540280849,44.3894540280849,28309.0213095422,0.0,1.0
2025-06-10,45.47,45.5199,45.42,45.51,32802,44.5560369681462,44.6049339605524,44.5070419857752,44.5952329540429,33474.8564165682,0.0,1.0
2025-06-11,45.6,45.62,45.49,45.49,40362,44.6834239223106,44.703021915259,44.5756349610946,44.5756349610946,41189.9321591833,0.0,1.0
2025-06-12,45.78,45.79,45.69,45.74,26516,44.8598058588461,44.8696048553203,44.7716148905784,44.8206098729493,27059.9138083569,0.0,1.0
2025-06-13,45.645,45.729,45.58,45.729,60574,44.7275194064445,44.8098309768277,44.6638259293623,44.8098309768277,61816.5341313702,0.0,1.0
2025-06-16,45.54,45.659,45.54,45.57,19203,44.6246299434655,44.7412380015084,44.6246299434655,44.6540269328881,19596.9046938406,0.0,1.0
2025-06-17,45.671,45.68,45.561,45.58,16072,44.7529967972774,44.7618158941042,44.6452078360613,44.6638259293623,16401.6795417074,0.0,1.0
2025-06-18,45.73,45.779,45.7,45.73,29214,44.8108108764751,44.8588259591987,44.7814138870526,44.8108108764751,29813.2569768193,0.0,1.0
2025-06-20,45.7345,45.76,45.655,45.665,28824,44.8152204248885,44.8402078658977,44.7373184029187,44.7471173993929,29415.2570377161,0.0,1.0
2025-06-23,45.89,45.94,45.78,45.78,35722,44.9675948200622,45.0165898024331,44.8598058588461,44.8598058588461,36454.75339652,0.0,1.0
2025-06-24,45.99,46.04,45.8406,45.85,42428,45.0655847848041,45.114579767175,44.9191877774797,44.9283988341654,43298.3113237655,0.0,1.0
2025-06-25,46.033,46.033,45.92,45.9796,148206,45.1077204696431,45.1077204696431,44.9969918094848,45.0553938284709,151246.099935184,0.0,1.0
2025-06-26,46.11,46.15,46.05,46.06,35250,45.1831727424944,45.2223687283911,45.1243787636492,45.1341777601234,35973.0714189388,0.0,1.0
2025-06-27,46.08,46.18,46.08,46.1,27547,45.1537757530718,45.2517657178137,45.1537757530718,45.1733737460202,28112.0623653194,0.0,1.0
2025-06-30,46.24,46.24,46.1,46.16,77374,45.3105596966589,45.3105596966589,45.1733737460202,45.2321677248653,78961.1468927367,0.0,1.0
2025-07-01,46.0,46.07,45.9634,46.01,60476,45.2596421511797,45.3285155196706,45.2236312185116,45.2694812038212,61465.2672398005,0.188038,1.0
2025-07-02,45.93,45.9496,45.8901,45.9,32236,45.1907687826887,45.2100533258662,45.1515109626489,45.1612516247641,32763.3169313813,0.0,1.0
2025-07-03,45.82,45.868,45.81,45.84,17977,45.0825392036316,45.1297666563111,45.07270015099,45.1022173089147,18271.0680132597,0.0,1.0
2025-07-07,45.7083,45.77,45.67,45.74,30865,44.9726369856253,45.0333439404238,44.9349534140082,45.0038267824991,31369.8900945242,0.0,1.0
2025-07-08,45.65,45.679,45.6201,45.66,33814,44.915275308725,44.9438085613856,44.8858565413268,44.9251143613666,34367.1298770854,0.0,1.0
2025-07-09,45.85,45.85,45.72,45.73,120662,45.1120563615563,45.1120563615563,44.984148677216,44.9939877298575,122635.790655612,0.0,1.0
2025-07-10,45.82,45.85,45.7633,45.8,33091,45.0825392036316,45.1120563615563,45.0267517751539,45.0628610983485,33632.3030331411,0.0,1.0
2025-07-11,45.68,45.7495,45.6722,45.71,81369,44.9447924666497,45.0131738825086,44.9371180055893,44.9743096245744,82700.0352211676,0.0,1.0
2025-07-14,45.66,45.68,45.61,45.61,25663,44.9251143613666,44.9447924666497,44.8759190981588,44.8759190981588,26082.7957069747,0.0,1.0
2025-07-15,45.57,45.71,45.51,45.71,38940,44.8365628875926,44.9743096245744,44.7775285717432,44.9743096245744,39576.9810555895,0.0,1.0
2025-07-16,45.63,45.65,45.53,45.59,38787,44.8955972034419,44.915275308725,44.7972066770263,44.8562409928757,39421.4782794852,0.0,1.0
2025-07-17,45.63,45.69,45.61,45.69,38879,44.8955972034419,44.9546315192913,44.8759190981588,44.9546315192913,39514.9832167506,0.0,1.0
2025-07-18,45.72,45.749,45.66,45.72,29819,44.984148677216,45.0126819298765,44.9251143613666,44.984148677216,30306.7796121372,0.0,1.0
2025-07-21,45.82,45.9,45.8,45.8,44714,45.0825392036316,45.1612516247641,45.0628610983485,45.0628610983485,45445.4322270064,0.0,1.0
2025-07-22,45.93,45.96,45.89,45.89,81823,45.1907687826887,45.2202859406134,45.1514125721225,45.1514125721225,83161.4617594121,0.0,1.0
2025-07-23,45.84,45.91,45.84,45.91,124543,45.1022173089147,45.1710906774056,45.1022173089147,45.1710906774056,126580.276106993,0.0,1.0
2025-07-24,45.795,45.83,45.72,45.72,30692,45.0579415720277,45.0923782562731,44.984148677216,44.984148677216,31194.0601581447,0.0,1.0
2025-07-25,45.855,45.93,45.78,45.93,45419,45.116975887877,45.1907687826887,45.0431829930653,45.1907687826887,46161.9646267032,0.0,1.0
2025-07-28,45.79,45.82,45.79,45.815,42129,45.0530220457069,45.0825392036316,45.0530220457069,45.0776196773108,42818.1467614518,0.0,1.0
2025-07-29,45.99,45.99,45.83,45.83,44635,45.2498030985381,45.2498030985381,45.0923782562731,45.0923782562731,45365.1399439199,0.0,1.0
2025-07-30,45.901,45.989,45.88,45.9,24107,45.1622355300282,45.248819193274,45.1415735194809,45.1612516247641,24501.3426375731,0.0,1.0
2025-07-31,45.9,45.9695,45.89,45.9,40198,45.1612516247641,45.2296330406229,45.1514125721225,45.1612516247641,40855.5594368923,0.0,1.0
2025-08-01,46.087,46.095,45.94,45.94,81765,45.5299573317381,45.5378606376303,45.3847340859689,45.3847340859689,82765.3653954379,0.187737,1.0
2025-08-04,46.1627,46.17,46.0899,46.1,17853,45.6047423637431,45.6119541303697,45.5328222801241,45.542800203813,18071.4250401119,0.0,1.0
2025-08-05,46.16,46.17,46.1,46.1,44576,45.6020749980045,45.6119541303697,45.542800203813,45.542800203813,45121.3713430812,0.0,1.0
2025-08-06,46.15,46.1696,46.0603,46.11,56689,45.5921958656392,45.6115589650751,45.5035800483229,45.5526793361782,57382.5695456733,0.0,1.0
2025-08-07,46.12,46.1799,46.06,46.1657,58268,45.5625584685435,45.6217344714113,45.5032836743519,45.6077061034527,58980.8880433115,0.0,1.0
2025-08-08,46.0599,46.07,46.05,46.06,17288,45.5031848830283,45.5131628067172,45.4934045419867,45.5032836743519,17499.5124681261,0.0,1.0
2025-08-11,46.065,46.1,46.0401,46.06,46643,45.5082232405346,45.542800203813,45.4836242009451,45.5032836743519,47213.6603453728,0.0,1.0
2025-08-12,46.0781,46.1,46.005,46.1,40917,45.521164903933,45.542800203813,45.4489484463431,45.542800203813,41417.6047928225,0.0,1.0
2025-08-13,46.229,46.23,46.18,46.19,50313,45.6702410113247,45.6712289245612,45.621833262735,45.6317123951002,50928.5614766791,0.0,1.0
2025-08-14,46.136,46.21,46.1001,46.21,46560,45.5783650803279,45.6514706598307,45.5428989951366,45.6514706598307,47129.6448701961,0.0,1.0
2025-08-15,46.09,46.1297,46.0428,46.1,13674,45.5329210714477,45.5721412269378,45.4862915666837,45.542800203813,13841.2964766981,0.0,1.0
2025-08-18,46.03,46.06,45.99,46.0586,206626,45.4736462772562,45.5032836743519,45.4341297477952,45.5019005958208,209153.994865746,0.0,1.0
2025-08-19,46.06,46.09,46.02,46.02,31140,45.5032836743519,45.5329210714477,45.4637671448909,45.4637671448909,31520.9867108657,0.0,1.0
2025-08-20,46.1114,46.15,46.08,46.09,27806,45.5540624147093,45.5921958656392,45.5230419390824,45.5329210714477,28146.1964188289,0.0,1.0
2025-08-21,46.05,46.09,46.0,46.09,101393,45.4934045419867,45.5329210714477,45.4440088801604,45.5329210714477,102633.506922762,0.0,1.0
2025-08-22,46.245,46.2572,46.09,46.09,48646,45.6860476231091,45.6981001645947,45.5329210714477,45.5329210714477,49241.1663306607,0.0,1.0
2025-08-25,46.21,46.25,46.18,46.2,41791,45.6514706598307,45.6909871892917,45.621833262735,45.6415915274655,42302.2978687794,0.0,1.0
2025-08-26,46.28,46.28,46.19,46.2098,330227,45.7206245863875,45.7206245863875,45.6317123951002,45.6512730771834,334267.208688794,0.0,1.0
2025-08-27,46.295,46.2963,46.15,46.25,49052,45.7354432849354,45.7367275721429,45.5921958656392,45.6909871892917,49652.1335947779,0.0,1.0
2025-08-28,46.3457,46.37,46.29,46.29,34584,45.7855304860272,45.8095367776748,45.7305037187527,45.7305037187527,35007.1228133776,0.0,1.0
2025-08-29,46.3348,46.35,46.29,46.29,41032,45.7747622317491,45.7897785129443,45.7305037187527,45.7305037187527,41534.011776501,0.0,1.0
2025-09-02,46.06,46.075,46.02,46.03,110468,45.6835402993148,45.6984177006281,45.6438672291461,45.6537854966883,111378.322403711,0.182462,1.0
2025-09-03,46.166,46.19,46.061,46.08,62652,45.788673935262,45.8124777773632,45.684532126069,45.7033768343992,63168.2899594207,0.0,1.0
2025-09-04,46.32,46.32,46.22,46.23,39096,45.9414152554117,45.9414152554117,45.8422325799898,45.852150847532,39418.1744278477,0.0,1.0
2025-09-05,46.52,46.55,46.49,46.5,59473,46.1397806062554,46.169535408882,46.1100258036289,46.1199440711711,59963.0930976925,0.0,1.0
2025-09-08,46.64,46.64,46.59,46.59,47626,46.2587998167617,46.2587998167617,46.2092084790507,46.2092084790507,48018.466730629,0.0,1.0
2025-09-09,46.5703,46.657,46.5546,46.63,47395,46.1896694919926,46.2756608715834,46.1740978119514,46.2488815492195,47785.5631524412,0.0,1.0
2025-09-10,46.6299,46.67,46.59,46.635,34242,46.2487823665441,46.2885546193882,46.2092084790507,46.2538406829906,34524.1745641078,0.0,1.0
2025-09-11,46.74,46.76,46.695,46.71,66874,46.3579824921836,46.3778190272679,46.3133502882437,46.328227689557,67425.0817650881,0.0,1.0
2025-09-12,46.675,46.69,46.61,46.655,37964,46.2935137531593,46.3083911544726,46.2290450141351,46.273677218075,38276.8460706673,0.0,1.0
2025-09-15,46.73,46.75,46.71,46.73,146332,46.3480642246414,46.3679007597257,46.328227689557,46.3480642246414,147537.863218125,0.0,1.0
2025-09-16,46.76,46.79,46.727,46.79,53229,46.3778190272679,46.4075738298945,46.3450887443787,46.4075738298945,53667.6388024326,0.0,1.0
2025-09-17,46.69,46.8285,46.6842,46.81,34897,46.3083911544726,46.4457591599319,46.3026385592981,46.4274103649789,35184.5721559392,0.0,1.0
2025-09-18,46.6,46.65,46.5705,46.62,39027,46.2191267465929,46.2687180843039,46.1898678573435,46.2389632816773,39348.6058265708,0.0,1.0
2025-09-19,46.61,46.63,46.56,46.63,38889,46.2290450141351,46.2488815492195,46.1794536764242,46.2488815492195,39209.468624017,0.0,1.0
2025-09-22,46.56,46.5857,46.53,46.5857,22781,46.1794536764242,46.2049436240076,46.1496988737976,46.2049436240076,22968.7290679557,0.0,1.0
2025-09-23,46.62,46.63,46.546,46.6,12639,46.2389632816773,46.2488815492195,46.1655681018651,46.2191267465929,12743.1529208504,0.0,1.0
2025-09-24,46.54,46.59,46.5251,46.59,34885,46.1596171413398,46.2092084790507,46.1448389227019,46.2092084790507,35172.4732687606,0.0,1.0
2025-09-25,46.489,46.49,46.423,46.49,235511,46.1090339768746,46.1100258036289,46.0435734110962,46.1100258036289,237451.751526418,0.0,1.0
2025-09-26,46.48,46.49,46.4294,46.47,32925,46.1001075360867,46.1100258036289,46.0499211023232,46.0901892685445,33196.3216962575,0.0,1.0
2025-09-29,46.56,46.56,46.5,46.5,31388,46.1794536764242,46.1794536764242,46.1199440711711,46.1199440711711,31646.6558967997,0.0,1.0
2025-09-30,46.53,46.64,46.53,46.58,41877,46.1496988737976,46.2587998167617,46.1496988737976,46.1992902115086,42222.091531486,0.0,1.0
2025-10-01,46.48,46.525,46.4501,46.49,61285,46.2795141185235,46.3243200164438,46.2497430885721,46.289470984728,61550.4906275554,0.180885,1.0
2025-10-02,46.55,46.56,46.48,46.48,26789,46.349212181955,46.3591690481595,46.2795141185235,46.2795141185235,26905.0516997892,0.0,1.0
2025-10-03,46.4936,46.56,46.48,46.56,36822,46.2930554565617,46.3591690481595,46.2795141185235,46.3591690481595,36981.5153118682,0.0,1.0
2025-10-06,46.425,46.46,46.41,46.45,26834,46.2247513543988,46.2596003861145,46.209816055092,46.24964351991,26950.2466427318,0.0,1.0
2025-10-07,46.478,46.5,46.43,46.43,103819,46.2775227452826,46.2994278509325,46.229729787501,46.229729787501,104268.750696943,0.0,1.0
2025-10-08,46.46,46.5199,46.46,46.5,21798,46.2596003861145,46.3192420146795,46.2596003861145,46.2994278509325,21892.4303614172,0.0,1.0
2025-10-09,46.42,46.4599,46.4,46.4599,50165,46.2197729212965,46.2595008174525,46.1998591888875,46.2595008174525,50382.3180603952,0.0,1.0
2025-10-10,46.5472,46.55,46.49,46.53,62518,46.3464242594178,46.349212181955,46.289470984728,46.329298449546,62788.8320641838,0.0,1.0
2025-10-13,46.64,46.64,46.5001,46.6,15337,46.4388239777956,46.4388239777956,46.2995274195946,46.3989965129776,15403.4408869188,0.0,1.0
2025-10-14,46.68,46.68,46.57,46.57,34711,46.4786514426136,46.4786514426136,46.369125914364,46.369125914364,34861.3703218255,0.0,1.0
2025-10-15,46.69,46.73,46.6509,46.72,63511,46.4886083088181,46.5284357736361,46.4496769619585,46.5184789074316,63786.1338051182,0.0,1.0
2025-10-16,46.819,46.82,46.6638,46.68,59694,46.6170518828561,46.6180475694766,46.4625213193623,46.4786514426136,59952.5983115166,0.0,1.0
2025-10-17,46.77,46.83,46.76,46.83,33625,46.5682632384541,46.6280044356811,46.5583063722496,46.6280044356811,33770.6656988096,0.0,1.0
2025-10-20,46.815,46.8248,46.7801,46.82,40611,46.6130691363743,46.6228268652548,46.5783196733206,46.6180475694766,40786.929507639,0.0,1.0
2025-10-21,46.8746,46.9,46.85,46.89,55517,46.6724120589532,46.6977024991126,46.6479181680901,46.6877456329081,55757.5032743737,0.0,1.0
2025-10-22,46.8777,46.88,46.82,46.87,32539,46.6754986874766,46.6777887667036,46.6180475694766,46.6678319004991,32679.9610757938,0.0,1.0
2025-10-23,46.7978,46.845,46.7978,46.81,50643,46.5959433265026,46.6429397349878,46.5959433265026,46.6080907032721,50862.3887876526,0.0,1.0
2025-10-24,46.82,46.8599,46.7801,46.839,30760,46.6180475694766,46.6577754656326,46.5783196733206,46.6369656152651,30893.2543314613,0.0,1.0
2025-10-27,46.87,46.87,46.78,46.84,31954,46.6678319004991,46.6678319004991,46.5782201046586,46.6379613018856,32092.4268175394,0.0,1.0
2025-10-28,46.895,46.9,46.82,46.82,50125,46.6927240660103,46.6977024991126,46.6180475694766,46.6180475694766,50342.1447777795,0.0,1.0
2025-10-29,46.68,46.88,46.68,46.85,92924,46.4786514426136,46.6777887667036,46.4786514426136,46.6479181680901,93326.5528444963,0.0,1.0
2025-10-30,46.6031,46.66,46.56,46.58,36700,46.4020831415009,46.4587377102046,46.3591690481595,46.3790827805685,36858.9867998904,0.0,1.0
2025-10-31,46.572,46.6393,46.5699,46.6143,66204,46.3711172876049,46.4381269971612,46.369026345702,46.41323483165,66490.8000572192,0.0,1.0
2025-11-03,46.3481,46.37,46.317565,46.37,30751,46.3481,46.37,46.317565,46.37,30751,0.200783,1.0
2025-11-04,46.41,46.425,46.3508,46.39,103324,46.41,46.425,46.3508,46.39,103324,0.0,1.0
2025-11-05,46.2699,46.39,46.15,46.39,56778,46.2699,46.39,46.15,46.39,56778,0.0,1.0
2025-11-06,46.428,46.43,46.3601,46.38,68039,46.428,46.43,46.3601,46.38,68039,0.0,1.0
2025-11-07,46.44,46.4791,46.4048,46.41,46819,46.44,46.4791,46.4048,46.41,46819,0.0,1.0
2025-11-10,46.4185,46.4498,46.3989,46.42,59487,46.4185,46.4498,46.3989,46.42,59487,0.0,1.0
2025-11-11,46.5293,46.54,46.464,46.473,35145,46.5293,46.54,46.464,46.473,35145,0.0,1.0
2025-11-12,46.51,46.5399,46.4164,46.4164,27012,46.51,46.5399,46.4164,46.4164,27012,0.0,1.0
2025-11-13,46.43,46.47,46.4163,46.44,85892,46.43,46.47,46.4163,46.44,85892,0.0,1.0
2025-11-14,46.37,46.46,46.367,46.46,38712,46.37,46.46,46.367,46.46,38712,0.0,1.0
2025-11-17,46.365,46.39,46.314,46.36,53622,46.365,46.39,46.314,46.36,53622,0.0,1.0
2025-11-18,46.41,46.63,46.37,46.41,60262,46.41,46.63,46.37,46.41,60262,0.0,1.0
2025-11-19,46.385,46.44,46.37,46.41,64323,46.385,46.44,46.37,46.41,64323,0.0,1.0
2025-11-20,46.46,46.46,46.4101,46.45,34305,46.46,46.46,46.4101,46.45,34305,0.0,1.0
2025-11-21,46.565,46.62,46.4842,46.51,374376,46.565,46.62,46.4842,46.51,374376,0.0,1.0
2025-11-24,46.61,46.61,46.575,46.6,58475,46.61,46.61,46.575,46.6,58475,0.0,1.0
2025-11-25,46.72,46.7379,46.637,46.66,53507,46.72,46.7379,46.637,46.66,53507,0.0,1.0
2025-11-26,46.76,46.76,46.6635,46.69,63537,46.76,46.76,46.6635,46.69,63537,0.0,1.0