date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2021-11-16,50.185,50.22,50.185,50.22,3898,45.9171906173863,45.9492141636972,45.9171906173863,45.9492141636972,4260.3026746573,0.0,1.0
2021-11-17,50.1714,50.2,50.17,50.1996,84839,45.9047471822484,45.9309149943767,45.903466240396,45.9305490109903,92724.4275565035,0.0,1.0
2021-11-18,50.25,50.255,50.24,50.25,9552,45.9766629176779,45.981237710008,45.9675133330176,45.9766629176779,10439.8181499042,0.0,1.0
2021-11-19,50.275,50.29,50.275,50.28,7370,45.9995368793285,46.0132612563188,45.9995368793285,46.0041116716586,8055.01044438795,0.0,1.0
2021-11-22,50.285,50.3199,50.27,50.295,4395,46.0086864639887,46.0406185144529,45.9949620869983,46.0178360486489,4803.49673040503,0.0,1.0
2021-11-23,50.285,50.33,50.28,50.33,6209,46.0088694556819,46.050042750412,46.0042946451563,46.050042750412,6786.07339614693,0.0002,1.0
2021-11-24,50.31,50.31,50.31,50.31,369,46.0317435083098,46.0317435083098,46.0317435083098,46.0317435083098,403.29539107396,0.0,1.0
2021-11-26,50.385,50.3895,50.385,50.3895,312,46.1003656661933,46.1044829956664,46.1003656661933,46.1044829956664,340.997729038145,0.0,1.0
2021-11-29,50.355,50.3695,50.34,50.34,1071,46.0729168030399,46.0861837535641,46.0591923714632,46.0591923714632,1170.54028140979,0.0,1.0
2021-11-30,50.3891,50.44,50.3891,50.44,10241,46.1041170108243,46.1506885819746,46.1041170108243,46.1506885819746,11192.8132791014,0.0,1.0
2021-12-01,50.38,50.4199,50.365,50.41,27342,46.0957908556678,46.1322978436618,46.0820664240911,46.1232397188212,29883.2048312851,0.0,1.0
2021-12-02,50.33,50.35,50.325,50.34,7192,46.050042750412,46.0683419925143,46.0454679398865,46.0591923714632,7860.43483090494,0.0,1.0
2021-12-03,50.365,50.39,50.314,50.314,13485,46.0820664240911,46.1049404767189,46.0354033567302,46.0354033567302,14738.3153079467,0.0,1.0
2021-12-06,50.305,50.35,50.305,50.35,1881,46.0271686977842,46.0683419925143,46.0271686977842,46.0683419925143,2055.82284718189,0.0,1.0
2021-12-07,50.33,50.34,50.33,50.335,16667,46.050042750412,46.0591923714632,46.050042750412,46.0546175609376,18216.0549675602,0.0,1.0
2021-12-08,50.29,50.32,50.29,50.32,3713,46.0134442662075,46.0408931293609,46.0134442662075,46.0408931293609,4058.09156384177,0.0,1.0
2021-12-09,50.295,50.32,50.28,50.32,18784,46.018019076733,46.0408931293609,46.0042946451563,46.0408931293609,20529.8119943991,0.0,1.0
2021-12-10,50.355,50.3599,50.34,50.3599,4466,46.0729168030399,46.077400117355,46.0591923714632,46.077400117355,4881.07646757806,0.0,1.0
2021-12-13,50.355,50.38,50.335,50.35,8745,46.0729168030399,46.0957908556678,46.0546175609376,46.0683419925143,9557.77288602108,0.0,1.0
2021-12-14,50.355,50.38,50.34,50.34,1199,46.0729168030399,46.0957908556678,46.0591923714632,46.0591923714632,1310.43678563056,0.0,1.0
2021-12-15,50.345,50.37,50.345,50.37,7706,46.0637671819888,46.0866412346166,46.0637671819888,46.0866412346166,8422.20673066648,0.0,1.0
2021-12-16,50.35,50.37,50.33,50.33,11098,46.0924027509925,46.1107115504964,46.0740939514887,46.0740939514887,12123.1323743037,0.026297,1.0
2021-12-17,50.36,50.3899,50.33,50.3899,8743,46.1015571507445,46.1289288060028,46.0740939514887,46.1289288060028,9550.59887804439,0.0,1.0
2021-12-20,50.38,50.39,50.355,50.355,13627,46.1198659502483,46.1290203500003,46.0969799508685,46.0969799508685,14885.73840914,0.0,1.0
2021-12-21,50.3489,50.4,50.32,50.36,42732,46.0913957670198,46.1381747497522,46.0649395517367,46.1015571507445,46679.1937843525,0.0,1.0
2021-12-22,50.375,50.38,50.355,50.36,18724,46.1152887503724,46.1198659502483,46.0969799508685,46.1015571507445,20453.5529443559,0.0,1.0
2021-12-23,50.367,50.39,50.345,50.384,43337,46.1079652305708,46.1290203500003,46.0878255511166,46.1235277101491,47340.0781857269,0.0,1.0
2021-12-27,50.375,50.42,50.345,50.35,57379,46.1152887503724,46.1564835492561,46.0878255511166,46.0924027509925,62679.1505230824,0.0,1.0
2021-12-28,50.375,50.4,50.3601,50.4,22031,46.1152887503724,46.1381747497522,46.101648694742,46.1381747497522,24066.0235482324,0.0,1.0
2021-12-29,50.379,50.39,50.3669,50.39,7841,46.1189505102732,46.1290203500003,46.1078736865733,46.1290203500003,8565.2803159952,0.0,1.0
2021-12-30,50.41,50.45,50.4,50.45,26957,46.1473291495041,46.1839467485119,46.1381747497522,46.1839467485119,29447.0426576053,0.0,1.0
2021-12-31,50.395,50.41,50.395,50.409,3038,46.1335975498762,46.1473291495041,46.1335975498762,46.146413709529,3318.62282872,0.0,1.0
2022-01-03,50.36,50.4,50.33,50.4,38110,46.1015571507445,46.1381747497522,46.0740939514887,46.1381747497522,41630.2554320338,0.0,1.0
2022-01-04,50.36,50.37,50.321,50.321,26320,46.1015571507445,46.1107115504964,46.0658549917119,46.0658549917119,28751.2023870672,0.0,1.0
2022-01-05,50.2951,50.3599,50.2951,50.355,14072,46.0421450963544,46.101465606747,46.0421450963544,46.0969799508685,15371.8434646964,0.0,1.0
2022-01-06,50.28,50.29,50.25,50.29,31943,46.028321952729,46.0374763524809,46.0008587534732,46.0374763524809,34893.6040216599,0.0,1.0
2022-01-07,50.22,50.22,50.2021,50.2021,4772,45.9733955542174,45.9733955542174,45.9570091786614,45.9570091786614,5212.79398902298,0.0,1.0
2022-01-10,50.12,50.24,50.1073,50.24,32633,45.881851556698,45.9917043537213,45.8702254690131,45.9917043537213,35647.3399505002,0.0,1.0
2022-01-11,50.11,50.12,50.105,50.11,10900,45.8726971569461,45.881851556698,45.8681199570701,45.8726971569461,11906.8429338538,0.0,1.0
2022-01-12,50.1,50.1299,50.1,50.1299,20724,45.8635427571942,45.8909144124525,45.8635427571942,45.8909144124525,22638.2947670813,0.0,1.0
2022-01-13,50.12,50.12,50.0857,50.09,18654,45.881851556698,45.881851556698,45.8504519655489,45.8543883574422,20377.0869805605,0.0,1.0
2022-01-14,50.04,50.09,50.0301,50.0801,29175,45.8086163586826,45.8543883574422,45.7995535029281,45.8453255016878,31869.9213390078,0.0,1.0
2022-01-18,49.99,50.12,49.9713,50.12,11636,45.7628443599229,45.881851556698,45.7457256323868,45.881851556698,12710.8279246168,0.0,1.0
2022-01-19,50.0099,50.04,49.9701,50.0092,7144,45.7814277914193,45.8089827550669,45.7449929889882,45.7807869783112,7803.83537245124,0.0004,1.0
2022-01-20,49.9975,50.0,49.96,49.961,15804,45.7700762449332,45.7723648631764,45.7357469712859,45.7366624185831,17263.6918009826,0.0,1.0
2022-01-21,49.8968,49.98,49.8968,49.98,176729,45.6778907020988,45.7540559172311,45.6778907020988,45.7540559172311,193052.074683361,0.0,1.0
2022-01-24,49.8249,49.8895,49.7901,49.88,9046,45.6120700414256,45.6712079368288,45.5802124754808,45.6625111875048,9881.50822777069,0.0,1.0
2022-01-25,49.785,49.84,49.785,49.82,16872,45.5755436942647,45.6258932956142,45.5755436942647,45.607584349669,18430.3346030231,0.0,1.0
2022-01-26,49.625,49.78,49.61,49.78,21558,45.4290721267026,45.5709664577784,45.4153404172436,45.5709664577784,23549.1437513023,0.0,1.0
2022-01-27,49.5649,49.64,49.5321,49.62,27206,45.374053744137,45.4428038361615,45.3440270727868,45.4244948902163,29718.8053111574,0.0,1.0
2022-01-28,49.49,49.55,49.47,49.55,23346,45.305486741572,45.3604135794078,45.2871777956267,45.3604135794078,25502.2873187635,0.0,1.0
2022-01-31,49.46,49.48,49.4201,49.445,12359,45.2780233226541,45.2963322685994,45.2414969754933,45.2642916131951,13500.5041108797,0.0,1.0
2022-02-01,49.5151,49.53,49.4961,49.4981,28571,45.3284644687333,45.3421046334625,45.3110709700853,45.3129018646798,31209.879678934,0.0,1.0
2022-02-02,49.5783,49.58,49.545,49.56,24035,45.3863207379204,45.3878769983257,45.3558363429215,45.3695680523805,26254.9248567841,0.0,1.0
2022-02-03,49.5898,49.62,49.545,49.545,18517,45.3968483818389,45.4244948902163,45.3558363429215,45.3558363429215,20227.2703795744,0.0,1.0
2022-02-04,49.555,49.6,49.53,49.579,40999,45.3649908158941,45.406185944271,45.3421046334625,45.3869615510285,44785.7567798332,0.0,1.0
2022-02-07,49.55,49.5699,49.54,49.5699,5990,45.3604135794078,45.3786309806234,45.3512591064352,45.3786309806234,6543.24942342986,0.0,1.0
2022-02-08,49.5376,49.599,49.525,49.56,45106,45.3490620329217,45.4052704969737,45.3375273969762,45.3695680523805,49272.0882292533,0.0,1.0
2022-02-09,49.54,49.57,49.5,49.5,27742,45.3512591064352,45.3787225253531,45.3146412145446,45.3146412145446,30304.311436526,0.0,1.0
2022-02-10,49.409,49.53,49.409,49.47,67801,45.2313355104937,45.3421046334625,45.2313355104937,45.2871777956267,74063.2477726156,0.0,1.0
2022-02-11,49.4,49.47,49.4,49.44,32944,45.2230964848183,45.2871777956267,45.2230964848183,45.2597143767088,35986.77946669,0.0,1.0
2022-02-14,49.2492,49.39,49.07,49.39,524081,45.0850470323909,45.2139420118456,44.9209988767213,45.2139420118456,572486.260614448,0.0,1.0
2022-02-15,49.26,49.28,49.2201,49.27,30279,45.0949338632014,45.1132428091467,45.0584075160406,45.104088336174,33075.6342724595,0.0,1.0
2022-02-16,49.26,49.26,49.1766,49.2,27806,45.0949338632014,45.0949338632014,45.0185855586096,45.0400070253656,30374.2226156745,0.0,1.0
2022-02-17,49.265,49.28,49.225,49.28,8369,45.0995110996877,45.1132428091467,45.0628932077972,45.1132428091467,9141.97903584048,0.0,1.0
2022-02-18,49.25,49.31,49.23,49.23,15132,45.0857793902288,45.1407062280646,45.0674704442835,45.0674704442835,16529.6244199233,0.0,1.0
2022-02-22,49.24,49.28,49.23,49.2799,21004,45.0766249172561,45.1132428091467,45.0674704442835,45.1131512644169,22943.9751067981,0.0,1.0
2022-02-23,49.26,49.31,49.25,49.299,24501,45.1046376045524,45.1504198189297,45.0954811616769,45.1403477317667,26758.2076721571,0.0106,1.0
2022-02-24,49.3525,49.389,49.31,49.37,47017,45.1893347011505,45.2227557176459,45.1504198189297,45.2053584761825,51348.5429215873,0.0,1.0
2022-02-25,49.305,49.35,49.25,49.3,66298,45.145841597492,45.1870455904316,45.0954811616769,45.1412633760542,72405.8467919135,0.0,1.0
2022-02-28,49.3047,49.3497,49.28,49.315,34332,45.1455669042057,45.1867708971453,45.1229504903033,45.1549980403674,37494.9098322721,0.0,1.0
2022-03-01,49.405,49.44,49.35,49.42,27196,45.2374060262467,45.2694535763108,45.1870455904316,45.2511406905599,29701.4903821062,0.0,1.0
2022-03-02,49.35,49.425,49.35,49.425,51156,45.1870455904316,45.2557189119976,45.1870455904316,45.2557189119976,55868.8572579433,0.0,1.0
2022-03-03,49.36,49.37,49.27,49.3201,7192,45.1962020333071,45.2053584761825,45.1137940474278,45.1596678262339,7854.57857141152,0.0,1.0
2022-03-04,49.3451,49.388,49.325,49.36,39128,45.1825589334226,45.2218400733584,45.1641544832429,45.1962020333071,42732.7517160999,0.0,1.0
2022-03-07,49.315,49.4,49.31,49.36,159194,45.1549980403674,45.2328278048089,45.1504198189297,45.1962020333071,173860.091921203,0.0,1.0
2022-03-08,49.23,49.3099,49.2031,49.24,39079,45.077168275926,45.150328254501,45.052537444591,45.0863247188014,42679.2374850099,0.0,1.0
2022-03-09,49.24,49.2499,49.19,49.2155,26261,45.0863247188014,45.0953895972482,45.0405425044241,45.0638914337565,28680.3514827362,0.0,1.0
2022-03-10,49.19,49.2386,49.09,49.23,140660,45.0405425044241,45.0850428167989,44.9489780756694,45.077168275926,153618.607043207,0.0,1.0
2022-03-11,49.08,49.16,49.01,49.16,52277,44.939821632794,45.0130731757977,44.8757265326657,45.0130731757977,57093.1318100223,0.0,1.0
2022-03-14,48.9,49.06,48.85,48.98,35077,44.7750056610356,44.921508747043,44.7292234466582,44.8482572040393,38308.5445702728,0.0,1.0
2022-03-15,48.91,48.9399,48.8401,48.9,77664,44.784162103911,44.8115398681087,44.7201585682115,44.7750056610356,84818.9641504596,0.0,1.0
2022-03-16,48.81,48.9299,48.8001,48.84,52083,44.6925976751563,44.8023834252332,44.6835327967096,44.7200670037828,56881.2591399927,0.0,1.0
2022-03-17,48.96,49.05,48.9001,48.96,103610,44.8299443182884,44.9123523041676,44.7750972254643,44.8299443182884,113155.295576189,0.0,1.0
2022-03-18,48.97,48.99,48.9288,48.99,33369,44.8391007611638,44.8574136469148,44.8013762165169,44.8574136469148,36443.1913722792,0.0,1.0
2022-03-21,48.84,48.97,48.81,48.97,53449,44.7200670037828,44.8391007611638,44.6925976751563,44.8391007611638,58373.1048475215,0.0,1.0
2022-03-22,48.74,48.82,48.71,48.82,234277,44.6530418419343,44.7263336627664,44.6255574091223,44.7263336627664,255719.666768067,0.0268,1.0
2022-03-23,48.63,48.799,48.61,48.78,86265,44.5522655882902,44.707094559798,44.5339426330822,44.6896877523504,94160.5751044589,0.0,1.0
2022-03-24,48.67,48.68,48.6,48.645,69912,44.5889114987063,44.5980729763103,44.5247811554782,44.5660078046963,76310.8343673903,0.0,1.0
2022-03-25,48.47,48.65,48.4601,48.65,49322,44.4056819466261,44.5705885434983,44.3966120837982,44.5705885434983,53836.2938074783,0.0,1.0
2022-03-28,48.42,48.48,48.3599,48.48,48887,44.3598745586061,44.4148434242301,44.304814078206,44.4148434242301,53361.4795702971,0.0,1.0
2022-03-29,48.37,48.45,48.3574,48.45,52792,44.314067170586,44.3873589914181,44.302523708805,44.3873589914181,57623.892435108,0.0,1.0
2022-03-30,48.4,48.44,48.38,48.41,140203,44.3415516033981,44.3781975138141,44.3232286481901,44.3507130810021,153035.357460968,0.0,1.0
2022-03-31,48.46,48.48,48.41,48.43,75362,44.3965204690221,44.4148434242301,44.3507130810021,44.3690360362101,82259.6564194312,0.0,1.0
2022-04-01,48.4,48.46,48.4,48.45,19584,44.3415516033981,44.3965204690221,44.3415516033981,44.3873589914181,21376.464415994,0.0,1.0
2022-04-04,48.44,48.49,48.44,48.44,46118,44.3781975138141,44.4240049018341,44.3781975138141,44.3781975138141,50339.0413570675,0.0,1.0
2022-04-05,48.39,48.45,48.38,48.43,47266,44.3323901257941,44.3873589914181,44.3232286481901,44.3690360362101,51592.1143324332,0.0,1.0
2022-04-06,48.29,48.2997,48.23,48.24,37618,44.240775349754,44.2496619830299,44.1858064841299,44.1949679617339,41061.0620098479,0.0,1.0
2022-04-07,48.22,48.285,48.18,48.28,54931,44.1766450065259,44.236194610952,44.1399990961099,44.23161387215,59958.6686496613,0.0,1.0
2022-04-08,48.17,48.19,48.1001,48.145,29525,44.1308376185059,44.1491605737139,44.0667988900539,44.1079339244959,32227.3341443128,0.0,1.0
2022-04-11,48.06,48.1965,48.06,48.1672,9416,44.0300613648618,44.1551155341565,44.0300613648618,44.1282724047768,10277.8180627553,0.0,1.0
2022-04-12,48.04,48.17,48.04,48.17,172893,44.0117384096538,44.1308376185059,44.0117384096538,44.1308376185059,188717.374503393,0.0,1.0
2022-04-13,48.03,48.1,48.01,48.0973,59866,44.0025769320498,44.0667072752778,43.9842539768418,44.0642336763247,65345.3543059587,0.0,1.0
2022-04-14,48.0,48.08,47.9501,48.018,39334,43.9750924992378,44.0483843200698,43.9293767259938,43.991583158925,42934.1223110042,0.0,1.0
2022-04-18,47.955,47.985,47.901,47.9799,88306,43.9338658500197,43.9613502828317,43.8843938709581,43.9566779292537,96388.3816747736,0.0,1.0
2022-04-19,47.74,47.92,47.74,47.87,212060,43.761046484941,43.9260441465935,43.761046484941,43.8802114628011,231341.460343819,0.026363,1.0
2022-04-20,47.86,47.86,47.73,47.73,207462,43.8710449260427,43.8710449260427,43.7518799481825,43.7518799481825,226325.389257047,0.0,1.0
2022-04-21,47.795,47.868,47.7501,47.868,62253,43.8114624371126,43.8783781554494,43.7703046870671,43.8783781554494,67913.3260906525,0.0,1.0
2022-04-22,47.7651,47.85,47.7501,47.82,45799,43.7840544922048,43.8618783892842,43.7703046870671,43.8343787790088,49963.2535239393,0.0,1.0
2022-04-25,47.81,47.8591,47.77,47.7801,172038,43.8252122422503,43.8702199377344,43.7885460952164,43.7978042973425,187680.477952607,0.0,1.0
2022-04-26,47.77,47.84,47.77,47.8337,473290,43.7885460952164,43.8527118525257,43.7885460952164,43.8469369343679,516323.680873933,0.0,1.0
2022-04-27,47.79,47.82,47.74,47.77,66039,43.8068791687334,43.8343787790088,43.761046484941,43.7885460952164,72043.5664417875,0.0,1.0
2022-04-28,47.78,47.83,47.6979,47.83,42718,43.7977126319749,43.8435453157672,43.7224553651878,43.8435453157672,46602.1149814546,0.0,1.0
2022-04-29,47.74,47.8,47.74,47.77,112326,43.761046484941,43.8160457054918,43.761046484941,43.7885460952164,122539.19114675,0.0,1.0
2022-05-02,47.72,47.81,47.6706,47.81,43642,43.7427134114241,43.8252122422503,43.6974307198372,43.8252122422503,47610.1292668346,0.0,1.0
2022-05-03,47.72,47.81,47.63,47.81,171859,43.7427134114241,43.8252122422503,43.6602145805978,43.8252122422503,187485.202457929,0.0,1.0
2022-05-04,47.81,47.84,47.6985,47.79,63779,43.8252122422503,43.8527118525257,43.7230053573933,43.8068791687334,69578.0769559013,0.0,1.0
2022-05-05,47.69,47.87,47.61,47.87,153747,43.7152138011486,43.8802114628011,43.6418815070809,43.8802114628011,167726.376985198,0.0,1.0
2022-05-06,47.635,47.73,47.61,47.73,763403,43.6647978489771,43.7518799481825,43.6418815070809,43.7518799481825,832815.075218581,0.0,1.0
2022-05-09,47.6245,47.66,47.5723,47.575,91883,43.6551729853807,43.6877141908732,43.6073236635014,43.6097986284262,100237.420544992,0.0,1.0
2022-05-10,47.63,47.6799,47.57,47.6799,125185,43.6602145805978,43.7059555990226,43.605215360047,43.7059555990226,136567.389951622,0.0,1.0
2022-05-11,47.63,47.65,47.599,47.62,238293,43.6602145805978,43.6785476541148,43.6317983166466,43.6510480438393,259959.684097471,0.0,1.0
2022-05-12,47.63,47.65,47.59,47.59,91872,43.6602145805978,43.6785476541148,43.6235484335639,43.6235484335639,100225.420374929,0.0,1.0
2022-05-13,47.59,47.61,47.5201,47.58,149633,43.6235484335639,43.6418815070809,43.5594743416222,43.6143818968055,163238.313381244,0.0,1.0
2022-05-16,47.595,47.64,47.5308,47.64,207965,43.6281317019432,43.6693811173563,43.5692825359538,43.6693811173563,226874.124306339,0.0,1.0
2022-05-17,47.55,47.63,47.53,47.63,93522,43.58688228653,43.6602145805978,43.5685492130131,43.6602145805978,102025.445884536,0.0,1.0
2022-05-18,47.55,47.5691,47.47,47.556,116080,43.58688228653,43.6043903717387,43.5135499924623,43.5923822085851,126634.521912244,0.0,1.0
2022-05-19,47.62,47.69,47.59,47.68,233959,43.6510480438393,43.7152138011486,43.6235484335639,43.7060472643902,255231.617092236,0.0,1.0
2022-05-20,47.71,47.74,47.65,47.74,240935,43.7335468746656,43.761046484941,43.6785476541148,43.761046484941,262841.906761945,0.0,1.0
2022-05-23,47.74,47.74,47.67,47.74,142910,43.761046484941,43.761046484941,43.6968807276317,43.761046484941,155904.027623008,0.0,1.0
2022-05-24,47.89,47.9097,47.75,47.75,126806,43.9285585276263,43.9466289515769,43.8001392711246,43.8001392711246,138241.261346668,0.032743,1.0
2022-05-25,48.045,48.07,47.979,48.04,285183,44.0707369901818,44.0936690002714,44.0101964835453,44.0661505881639,310900.569646759,0.0,1.0
2022-05-26,48.22,48.2299,48.15,48.22,59603,44.231261060809,44.2403421368045,44.1670514325581,44.231261060809,64977.9497819146,0.0,1.0
2022-05-27,48.31,48.3399,48.274,48.274,72397,44.3138162971315,44.3412429811987,44.2807942026025,44.2807942026025,78925.7022358149,0.0,1.0
2022-05-31,48.31,48.35,48.2102,48.35,73061,44.3138162971315,44.3505075132749,44.2222717128538,44.3505075132749,79649.5812126313,0.0,1.0
2022-06-01,48.33,48.3661,48.28,48.35,55299,44.3321619052032,44.3652757277726,44.286297885024,44.3505075132749,60285.818582791,0.0,1.0
2022-06-02,48.41,48.42,48.3739,48.4,126641,44.4055443374899,44.4147171415257,44.3724305149205,44.396371533454,138061.381781646,0.0,1.0
2022-06-03,48.42,48.4499,48.37,48.388,102085,44.4147171415257,44.4421438255929,44.3688531213465,44.385364168611,111290.941789621,0.0,1.0
2022-06-06,48.37,48.49,48.37,48.49,68591,44.3688531213465,44.4789267697766,44.3688531213465,44.4789267697766,74776.4802693037,0.0,1.0
2022-06-07,48.41,48.4585,48.36,48.36,74041,44.4055443374899,44.4500324370637,44.3596803173107,44.3596803173107,80717.9568109447,0.0,1.0
2022-06-08,48.41,48.46,48.3793,48.46,468377,44.4055443374899,44.4514083576691,44.3773838290999,44.4514083576691,510614.854705364,0.0,1.0
2022-06-09,48.41,48.42,48.36,48.37,102055,44.4055443374899,44.4147171415257,44.3596803173107,44.3688531213465,111258.236414162,0.0,1.0
2022-06-10,48.34,48.37,48.27,48.37,87991,44.341334709239,44.3688531213465,44.2771250809882,44.3688531213465,95925.9563991821,0.0,1.0
2022-06-13,47.78,48.28,47.716,48.28,78720,43.8276576832321,44.286297885024,43.7689517374028,44.286297885024,85818.9052033005,0.0,1.0
2022-06-14,47.85,47.97,47.7601,47.97,110265,43.891867311483,44.001940959913,43.8094038032008,44.001940959913,120208.607497992,0.0,1.0
2022-06-15,47.87,47.935,47.81,47.8825,87682,43.9102129195547,43.9698361457876,43.8551760953396,43.9216789245994,95589.0910319586,0.0,1.0
2022-06-16,47.85,47.8699,47.7397,47.7397,415889,43.891867311483,43.9101211915143,43.7906912829677,43.7906912829677,453393.529803041,0.0,1.0
2022-06-17,47.78,47.879,47.77,47.86,67938,43.8276576832321,43.9184684431869,43.8184848791963,43.9010401155188,74064.5932634887,0.0,1.0
2022-06-21,47.81,47.89,47.785,47.89,397762,43.8551760953396,43.9285585276263,43.83224408525,43.9285585276263,433631.851771789,0.0,1.0
2022-06-22,47.89,47.9199,47.84,47.9199,76837,43.9672154756746,43.9946662951091,43.9213110953492,43.9946662951091,83692.4487982609,0.042143,1.0
2022-06-23,47.92,47.988,47.85,47.9599,82356,43.9947581038698,44.0571880611124,43.9304919714142,44.0313897993695,89703.8576887382,0.0,1.0
2022-06-24,47.98,47.98,47.89,47.9599,101928,44.0498433602603,44.0498433602603,43.9672154756746,44.0313897993695,111022.084687184,0.0,1.0
2022-06-27,47.965,47.98,47.94,47.94,132868,44.0360720461627,44.0498433602603,44.013119856,44.013119856,144722.572288446,0.0,1.0
2022-06-28,47.99,47.99,47.95,47.95,126728,44.0590242363254,44.0590242363254,44.022300732065,44.022300732065,138034.757360464,0.0,1.0
2022-06-29,48.01,48.06,48.0,48.0,212284,44.0773859884555,44.1232903687809,44.0682051123905,44.0682051123905,231224.121200594,0.0,1.0
2022-06-30,48.07,48.16,48.07,48.13,149953,44.132471244846,44.2150991294317,44.132471244846,44.1875565012365,163331.907474858,0.0,1.0
2022-07-01,48.191,48.28,48.15,48.19,114895,44.2435598452335,44.3252696422127,44.2059182533667,44.242641757627,125146.009145024,0.0,1.0
2022-07-05,48.31,48.32,48.235,48.2889,79445,44.352812270408,44.3619931464731,44.2839556999199,44.3334406219107,86533.1363116446,0.0,1.0
2022-07-06,48.31,48.35,48.29,48.35,42482,44.352812270408,44.3895357746683,44.3344505182778,44.3895357746683,46272.2726010609,0.0,1.0
2022-07-07,48.35,48.4,48.28,48.4,58266,44.3895357746683,44.4354401549937,44.3252696422127,44.4354401549937,63464.5316927974,0.0,1.0
2022-07-08,48.35,48.35,48.299,48.33,36917,44.3895357746683,44.3895357746683,44.3427133067364,44.3711740225381,40210.7595596575,0.0,1.0
2022-07-11,48.42,48.42,48.3974,48.3974,77076,44.4538019071239,44.4538019071239,44.4330531272168,44.4330531272168,83952.7725389429,0.0,1.0
2022-07-12,48.48,48.51,48.4601,48.49,52894,44.5088871635144,44.5364297917096,44.4906172201448,44.5180680395794,57613.2382411496,0.0,1.0
2022-07-13,48.515,48.52,48.4,48.45,67706,44.5410202297421,44.5456106677747,44.4354401549937,44.4813445353191,73746.7748394011,0.0,1.0
2022-07-14,48.54,48.55,48.445,48.48,100804,44.5639724199048,44.5731532959699,44.4767540972866,44.5088871635144,109797.800651508,0.0,1.0
2022-07-15,48.53,48.5725,48.485,48.51,39001,44.5547915438398,44.5938102671164,44.5134776015469,44.5364297917096,42480.6954407509,0.0,1.0
2022-07-18,48.5,48.54,48.5,48.54,54096,44.5272489156445,44.5639724199048,44.5272489156445,44.5639724199048,58922.4814892659,0.0,1.0
2022-07-19,48.47,48.475,48.405,48.45,140611,44.5509759717471,44.5555716985855,44.4912315228475,44.5325930643934,152980.154112048,0.055844,1.0
2022-07-20,48.5,48.56,48.5,48.56,43796,44.5785503327777,44.6336990548389,44.5785503327777,44.6336990548389,47648.6109158688,0.0,1.0
2022-07-21,48.53,48.54,48.505,48.52,81548,44.6061246938083,44.6153161474851,44.5831460596161,44.5969332401314,88721.5481543354,0.0,1.0
2022-07-22,48.58,48.71,48.48,48.71,99516,44.6520819621926,44.7715708599918,44.560167425424,44.7715708599918,108270.142567897,0.0,1.0
2022-07-25,48.555,48.58,48.54,48.55,39695,44.6291033280004,44.6520819621926,44.6153161474851,44.624507601162,43186.8574825421,0.0,1.0
2022-07-26,48.61,48.65,48.59,48.632,54198,44.6796563232232,44.7164221379306,44.6612734158695,44.6998775213123,58965.6455936217,0.0,1.0
2022-07-27,48.6696,48.69,48.6401,48.65,29386,44.7344373871373,44.7531879526381,44.7073225987905,44.7164221379306,31971.0037531674,0.0,1.0
2022-07-28,48.8,48.8299,48.6939,48.71,55587,44.8542939430835,44.8817763895774,44.756772619572,44.7715708599918,60476.8320161751,0.0,1.0
2022-07-29,48.8,48.86,48.8,48.82,62006,44.8542939430835,44.9094426651447,44.8542939430835,44.8726768504373,67460.4933886512,0.0,1.0
2022-08-01,48.85,48.88,48.84,48.85,50103,44.9002512114678,44.9278255724984,44.891059757791,44.9002512114678,54510.4199634163,0.0,1.0
2022-08-02,48.8,48.93,48.8,48.9,83377,44.8542939430835,44.9737828408827,44.8542939430835,44.9462084798522,90711.4401391086,0.0,1.0
2022-08-03,48.86,48.86,48.75,48.84,31988,44.9094426651447,44.9094426651447,44.8083366746992,44.891059757791,34801.894373386,0.0,1.0
2022-08-04,48.89,48.8964,48.84,48.87,79042,44.9370170261753,44.9428995565285,44.891059757791,44.9186341188216,85995.1023840557,0.0,1.0
2022-08-05,48.7048,48.73,48.6937,48.72,42607,44.7667913040798,44.7899537673455,44.7565887904985,44.7807623136686,46355.0179306883,0.0,1.0
2022-08-08,48.74,48.7769,48.74,48.75,36297,44.7991452210224,44.83306168509,44.7991452210224,44.8083366746992,39489.9449815803,0.0,1.0
2022-08-09,48.72,48.75,48.7,48.7,52319,44.7807623136686,44.8083366746992,44.7623794063149,44.7623794063149,56921.3552495055,0.0,1.0
2022-08-10,48.805,48.8782,48.72,48.855,1484392,44.858889669922,44.9261711108366,44.7807623136686,44.9048469383063,1614969.78844251,0.0,1.0
2022-08-11,48.68,48.7801,48.68,48.7801,97961,44.7439964989612,44.8360029502666,44.7439964989612,44.8360029502666,106578.353592324,0.0,1.0
2022-08-12,48.77,48.8,48.73,48.8,29587,44.826719582053,44.8542939430835,44.7899537673455,44.8542939430835,32189.685157727,0.0,1.0
2022-08-15,48.72,48.79,48.72,48.79,19540,44.7807623136686,44.8451024894067,44.7807623136686,44.8451024894067,21258.8788313106,0.0,1.0
2022-08-16,48.64,48.73,48.62,48.73,204866,44.7072306842538,44.7899537673455,44.6888477769,44.7899537673455,222887.485703954,0.0,1.0
2022-08-17,48.39,48.52,48.345,48.52,74682,44.4774443423322,44.5969332401314,44.4360828007863,44.5969332401314,81251.5654493314,0.0,1.0
2022-08-18,48.35,48.37,48.31,48.36,285717,44.4406785276248,44.4590614349785,44.4039127129173,44.4498699813016,310850.720729046,0.0,1.0
2022-08-19,48.18,48.21,48.17,48.206,53240,44.2844238151181,44.3119981761487,44.2752323614413,44.308321594678,57923.3730286067,0.0,1.0
2022-08-22,48.09,48.11,48.05,48.09,84778,44.2017007320264,44.2200836393801,44.1649349173189,44.2017007320264,92235.6821679041,0.0,1.0
2022-08-23,48.08,48.13,48.055,48.1,496865,44.2532987955322,44.2993192809685,44.230288552814,44.2717069897067,539830.246562587,0.066137,1.0
2022-08-24,48.02,48.08,48.0,48.08,977316,44.1980742130086,44.2532987955322,44.1796660188341,44.2532987955322,1061827.13060804,0.0,1.0
2022-08-25,48.0,48.0299,47.96,48.02,135630,44.1796660188341,44.207186269125,44.1428496304851,44.1980742130086,147358.289155573,0.0,1.0
2022-08-26,47.99,48.029,47.95,48.02,145099,44.1704619217469,44.2063579003872,44.1336455333978,44.1980742130086,157646.098932275,0.0,1.0
2022-08-29,47.92,48.03,47.9177,48.03,128614,44.1060332421361,44.2072783100959,44.103916299806,44.2072783100959,139735.596855083,0.0,1.0
2022-08-30,47.92,47.92,47.815,47.89,109465,44.1060332421361,44.1060332421361,44.0093902227199,44.0784209508743,118930.731566872,0.0,1.0
2022-08-31,47.905,47.96,47.84,47.96,374833,44.0922270965052,44.1428496304851,44.032400465438,44.1428496304851,407245.81286626,0.0,1.0
2022-09-01,47.83,47.84,47.74,47.83,250113,44.0231963683507,44.032400465438,43.9403594945654,44.0231963683507,271740.940614671,0.0,1.0
2022-09-02,47.84,47.915,47.78,47.91,321309,44.032400465438,44.1014311935924,43.9771758829145,44.0968291450488,349093.449312748,0.0,1.0
2022-09-06,47.73,47.84,47.73,47.84,92732,43.9311553974782,44.032400465438,43.9311553974782,44.032400465438,100750.78426583,0.0,1.0
2022-09-07,47.83,47.84,47.74,47.74,75339,44.0231963683507,44.032400465438,43.9403594945654,43.9403594945654,81853.7649980957,0.0,1.0
2022-09-08,47.8211,47.85,47.76,47.79,303850,44.0150047219431,44.0416045625253,43.9587676887399,43.9863799800017,330124.722848344,0.0,1.0
2022-09-09,47.86,47.86,47.79,47.79,44979,44.0508086596125,44.0508086596125,43.9863799800017,43.9863799800017,48868.4545301815,0.0,1.0
2022-09-12,47.86,47.98,47.8417,47.98,126573,44.0508086596125,44.1612578246596,44.0339651619428,44.1612578246596,137518.106121716,0.0,1.0
2022-09-13,47.73,47.8,47.68,47.68,104820,43.9311553974782,43.995584077089,43.8851349120419,43.8851349120419,113884.065983095,0.0,1.0
2022-09-14,47.69,47.75,47.6805,47.75,101133,43.8943390091291,43.9495635916527,43.8855951168963,43.9495635916527,109878.241223701,0.0,1.0
2022-09-15,47.66,47.71,47.65,47.69,78533,43.8667267178674,43.9127472033037,43.8575226207801,43.8943390091291,85323.9587278228,0.0,1.0
2022-09-16,47.62,47.67,47.6,47.66,312600,43.8299103295183,43.8759308149546,43.8115021353438,43.8667267178674,339631.358770421,0.0,1.0
2022-09-19,47.49,47.54,47.48,47.54,72904,43.710257067384,43.7562775528203,43.7010529702967,43.7562775528203,79208.2040300663,0.0,1.0
2022-09-20,47.31,47.39,47.305,47.39,90563,43.5977627519641,43.6714854537218,43.5931550831043,43.6714854537218,98274.2062792426,0.057778,1.0
2022-09-21,47.275,47.33,47.17,47.31,285815,43.5655090699451,43.6161934274036,43.4687480238881,43.5977627519641,310151.411367796,0.0,1.0
2022-09-22,47.15,47.24,47.11,47.24,505589,43.4503173484487,43.5332553879261,43.4134559975699,43.5332553879261,548638.601620043,0.0,1.0
2022-09-23,46.96,47.15,46.95,47.15,124291,43.2752259317742,43.4503173484487,43.2660105940544,43.4503173484487,134874.058640431,0.0,1.0
2022-09-26,46.68,46.93,46.63,46.93,357494,43.0171964756222,43.247579918615,42.9711197870236,43.247579918615,387933.693667298,0.0,1.0
2022-09-27,46.7,46.71,46.63,46.6885,152571,43.0356271510616,43.0448424887813,42.9711197870236,43.0250295126839,165562.027828477,0.0,1.0
2022-09-28,46.66,46.78,46.61,46.76,294303,42.9987658001828,43.1093498528193,42.9526891115842,43.0909191773799,319362.142713911,0.0,1.0
2022-09-29,46.66,46.7,46.64,46.69,194316,42.9987658001828,43.0356271510616,42.9803351247433,43.0264118133419,210861.507098454,0.0,1.0
2022-09-30,46.65,46.685,46.61,46.6827,161531,42.989550462463,43.021804144482,42.9526891115842,43.0196846168065,175284.948759343,0.0,1.0
2022-10-03,46.735,46.81,46.72,46.74,101590,43.0678808330806,43.1369958659785,43.054057826501,43.0724885019405,110240.126938245,0.0,1.0
2022-10-04,46.88,46.9201,46.84,46.8945,113733,43.2015032300165,43.2384567342725,43.1646418791376,43.21486546971,123417.072123904,0.0,1.0
2022-10-05,46.87,46.92,46.83,46.9,381356,43.1922878922967,43.2383645808953,43.1554265414179,43.2199339054559,413827.481530281,0.0,1.0
2022-10-06,46.87,46.912,46.8563,46.87,99214,43.1922878922967,43.2309923107195,43.1796628796207,43.1922878922967,107661.816655685,0.0,1.0
2022-10-07,46.87,46.9299,46.86,46.9119,143478,43.1922878922967,43.2474877652378,43.183072554577,43.2309001573423,155694.782290043,0.0,1.0
2022-10-10,46.91,46.92,46.8253,46.8865,132331,43.2291492431756,43.2383645808953,43.1510953326896,43.2074931995343,143598.643940002,0.0,1.0
2022-10-11,46.9,46.98,46.865,46.9,196177,43.2199339054559,43.2936566072136,43.1876802234369,43.2199339054559,212880.966456974,0.0,1.0
2022-10-12,47.02,47.047,47.0,47.04,181001,43.3305179580924,43.3553993699357,43.312087282653,43.3489486335319,196412.76913032,0.0,1.0
2022-10-13,46.93,46.96,46.8067,46.8067,113836,43.247579918615,43.2752259317742,43.133954804531,43.133954804531,123528.842308712,0.0,1.0
2022-10-14,46.99,47.05,46.88,47.05,106816,43.3028719449333,43.3581639712516,43.2015032300165,43.3581639712516,115911.107382966,0.0,1.0
2022-10-17,46.975,47.0101,46.97,47.0101,56614,43.2890489383537,43.3213947737499,43.2844412694939,43.3213947737499,61434.5363370586,0.0,1.0
2022-10-18,46.94,46.99,46.8903,46.99,93269,43.3200078654231,43.3661518874357,43.2741407075426,43.3661518874357,101062.928557186,0.068595,1.0
2022-10-19,46.875,46.94,46.83,46.8686,317614,43.2600206368067,43.3200078654231,43.2184910169954,43.2541142019891,344155.088944474,0.0,1.0
2022-10-20,46.85,46.9125,46.73,46.91,205309,43.2369486258004,43.2946286533162,43.1262029729702,43.2923214522155,222465.436523897,0.0,1.0
2022-10-21,46.65,46.7766,46.61,46.74,116748,43.0523725377501,43.1692092014859,43.01545732014,43.1354317773727,126503.927169739,0.0,1.0
2022-10-24,46.54,46.68,46.54,46.68,140322,42.9508556893224,43.0800589509576,42.9508556893224,43.0800589509576,152047.864360092,0.0,1.0
2022-10-25,46.52,46.67,46.49,46.61,202749,42.9323980805173,43.0708301465551,42.9047116673098,43.01545732014,219691.512743151,0.0,1.0
2022-10-26,46.575,46.58,46.45,46.5241,97552,42.9831565047312,42.9877709069324,42.8677964496997,42.9361818903223,105703.833070051,0.0,1.0
2022-10-27,46.575,46.6165,46.56,46.59,93901,42.9831565047312,43.0214560430016,42.9693132981274,42.996999711335,101747.740990558,0.0,1.0
2022-10-28,46.62,46.62,46.53,46.53,37017,43.0246861245425,43.0246861245425,42.9416268849198,42.9416268849198,40110.2877312007,0.0,1.0
2022-10-31,46.51,46.62,46.505,46.559,366677,42.9231692761148,43.0246861245425,42.9185548739135,42.9683904176871,397317.988340857,0.0,1.0
2022-11-01,46.67,46.72,46.525,46.72,207552,43.0708301465551,43.1169741685677,42.9370124827186,43.1169741685677,224895.87052398,0.0,1.0
2022-11-02,46.64,46.73,46.6,46.63,367936,43.0431437333475,43.1262029729702,43.0062285157375,43.033914928945,398682.195387716,0.0,1.0
2022-11-03,46.595,46.62,46.48,46.48,107093,43.0016141135362,43.0246861245425,42.8954828629072,42.8954828629072,116042.116973215,0.0,1.0
2022-11-04,46.57,46.62,46.57,46.58,166852,42.9785421025299,43.0246861245425,42.9785421025299,42.9877709069324,180794.816666027,0.0,1.0
2022-11-07,46.53,46.59,46.44,46.57,247774,42.9416268849198,42.996999711335,42.8585676452972,42.9785421025299,268478.980800998,0.0,1.0
2022-11-08,46.6,46.67,46.5408,46.55,513264,43.0062285157375,43.0708301465551,42.9515939936745,42.9600844937249,556154.381015939,0.0,1.0
2022-11-09,46.7,46.72,46.63,46.66,159448,43.0985165597627,43.1169741685677,43.033914928945,43.0616013421526,172772.1089814,0.0,1.0
2022-11-10,47.07,47.08,46.9701,46.99,273750,43.4399823226558,43.4492111270584,43.3477865666747,43.3661518874357,296625.638663755,0.0,1.0
2022-11-11,47.08,47.09,47.0472,47.08,120233,43.4492111270584,43.4584399314609,43.4189406486181,43.4492111270584,130280.147629075,0.0,1.0
2022-11-14,47.05,47.1,46.99,47.08,279259,43.4215247138508,43.4676687358634,43.3661518874357,43.4492111270584,302594.992612243,0.0,1.0
2022-11-15,47.14,47.18,47.07,47.09,233701,43.5045839534735,43.5414991710836,43.4399823226558,43.4584399314609,253229.984954733,0.0,1.0
2022-11-16,47.29,47.32,47.18,47.18,152938,43.6430160195113,43.6707024327188,43.5414991710836,43.5414991710836,165718.107492081,0.0,1.0
2022-11-17,47.32,47.36,47.23,47.23,268289,43.6707024327188,43.7076176503289,43.5876431930961,43.5876431930961,290708.295786156,0.0,1.0
2022-11-18,47.34,47.41,47.32,47.41,147519,43.6891600415239,43.7537616723415,43.6707024327188,43.7537616723415,159846.27430151,0.0,1.0
2022-11-21,47.4,47.47,47.3801,47.47,102356,43.744532867939,43.8091344987566,43.726167547178,43.8091344987566,110909.274414858,0.0,1.0
2022-11-22,47.39,47.43,47.36,47.37,210591,43.8143053978633,43.851287297334,43.7865689732603,43.795814448128,227777.37543425,0.085603,1.0
2022-11-23,47.5,47.51,47.42,47.42,182097,43.9160056214076,43.9252510962753,43.8420418224663,43.8420418224663,196957.974151083,0.0,1.0
2022-11-25,47.5,47.51,47.48,47.51,29077,43.9160056214076,43.9252510962753,43.8975146716723,43.9252510962753,31449.9800347674,0.0,1.0
2022-11-28,47.49,47.58,47.39,47.51,948731,43.90676014654,43.989969420349,43.8143053978633,43.9252510962753,1026157.13479261,0.0,1.0
2022-11-29,47.63,47.655,47.514,47.53,198470,44.0361967946873,44.0593104818564,43.9289492862224,43.9437420460106,214667.178096099,0.0,1.0
2022-11-30,47.75,47.75,47.595,47.64,135240,44.1471424930993,44.1471424930993,44.0038376326505,44.0454422695549,146276.964607832,0.0,1.0
2022-12-01,47.87,47.87,47.745,47.77,171162,44.2580881915112,44.2580881915112,44.1425197556654,44.1656334428346,185130.566520303,0.0,1.0
2022-12-02,47.85,47.87,47.7599,47.7678,250810,44.2395972417759,44.2580881915112,44.1562955132182,44.1635994383637,271278.656412972,0.0,1.0
2022-12-05,47.85,47.87,47.78,47.82,126134,44.2395972417759,44.2580881915112,44.1748789177023,44.2118608171729,136427.822048538,0.0,1.0
2022-12-06,47.92,47.975,47.83,47.86,251266,44.3043155658496,44.3551656776217,44.2211062920406,44.2488427166436,271771.870668083,0.0,1.0
2022-12-07,48.02,48.06,47.925,47.925,226686,44.3967703145262,44.4337522139969,44.3089383032834,44.3089383032834,245185.891741282,0.0,1.0
2022-12-08,47.98,48.0075,47.95,48.0,118603,44.3597884150555,44.3852134709416,44.3320519904526,44.3782793647909,128282.215567752,0.0,1.0
2022-12-09,47.98,47.99,47.95,47.98,266846,44.3597884150555,44.3690338899232,44.3320519904526,44.3597884150555,288623.357717699,0.0,1.0
2022-12-12,47.9,47.98,47.83,47.98,254324,44.2858246161142,44.3597884150555,44.2211062920406,44.3597884150555,275079.434685909,0.0,1.0
2022-12-13,47.99,48.0408,47.89,48.01,103502,44.3690338899232,44.4160009022509,44.2765791412466,44.3875248396585,111948.819808044,0.0,1.0
2022-12-14,47.98,48.02,47.88,48.0,74085,44.3597884150555,44.3967703145262,44.2673336663789,44.3782793647909,80131.0923023606,0.0,1.0
2022-12-15,48.03,48.0499,47.975,48.01,156283,44.4060157893939,44.4244142843805,44.3551656776217,44.3875248396585,169037.288226899,0.0,1.0
2022-12-16,48.01,48.03,47.93,47.94,404882,44.3875248396585,44.4060157893939,44.3135610407172,44.3228065155849,437924.50446871,0.0,1.0
2022-12-19,47.9375,47.96,47.84,47.96,165891,44.320495146868,44.3412974653202,44.2303517669082,44.3412974653202,179429.399110898,0.0,1.0
2022-12-20,47.76,47.83,47.6808,47.7701,158020,44.2320011596246,44.2968303070529,44.1586516099629,44.2413550794679,170623.869645062,0.081784,1.0
2022-12-21,47.8,47.84,47.77,47.77,139975,44.2690463867265,44.3060916138284,44.2412624664001,44.2412624664001,151139.578240523,0.0,1.0
2022-12-22,47.81,47.8499,47.8041,47.8257,208207,44.278307693502,44.3152603075361,44.2728435225044,44.2928479451394,224813.846520626,0.0,1.0
2022-12-23,47.82,47.85,47.7634,47.78,135331,44.2875690002774,44.3153529206038,44.2351500039283,44.2505237731756,146125.167086039,0.0,1.0
2022-12-27,47.76,47.77,47.67,47.74,286907,44.2320011596246,44.2412624664001,44.1486493986454,44.2134785460737,309791.055361699,0.0,1.0
2022-12-28,47.77,47.785,47.75,47.7801,370182,44.2412624664001,44.2551544265633,44.2227398528492,44.2506163862433,399708.171832351,0.0,1.0
2022-12-29,47.79,47.81,47.72,47.79,300517,44.259785079951,44.278307693502,44.1949559325228,44.259785079951,324486.605708929,0.0,1.0
2022-12-30,47.81,47.83,47.7408,47.77,183670,44.278307693502,44.2968303070529,44.2142194506157,44.2412624664001,198319.745207622,0.0,1.0
2023-01-03,47.85,47.92,47.849,47.92,133257,44.3153529206038,44.3801820680321,44.3144267899263,44.3801820680321,143885.742293963,0.0,1.0
2023-01-04,47.92,47.975,47.915,47.94,168869,44.3801820680321,44.4311192552971,44.3755514146443,44.398704681583,182338.199234856,0.0,1.0
2023-01-05,47.99,48.01,47.92,47.94,820912,44.4450112154603,44.4635338290113,44.3801820680321,44.398704681583,886388.951259757,0.0,1.0
2023-01-06,48.14,48.1599,47.955,47.99,188199,44.5839308170923,44.6023608175755,44.4125966417462,44.4450112154603,203209.983820598,0.0,1.0
2023-01-09,48.2,48.23,48.1501,48.16,76742,44.6394986577451,44.6672825780715,44.5932847369356,44.6024534306433,82863.036351736,0.0,1.0
2023-01-10,48.21,48.22,48.11,48.21,56745,44.6487599645206,44.6580212712961,44.5561468967659,44.6487599645206,61271.0510252437,0.0,1.0
2023-01-11,48.28,48.3,48.22,48.26,50732,44.7135891119488,44.7321117254998,44.6580212712961,44.6950664983979,54778.4467461921,0.0,1.0
2023-01-12,48.4,48.41,48.3,48.35,52440,44.8247247932544,44.8339861000299,44.7321117254998,44.7784182593771,56622.6789279017,0.0,1.0
2023-01-13,48.35,48.4,48.35,48.4,29187,44.7784182593771,44.8247247932544,44.7784182593771,44.8247247932544,31514.9910348716,0.0,1.0
2023-01-17,48.43,48.56,48.355,48.39,93933,44.8525087135808,44.9729057016619,44.7830489127648,44.815463486479,101425.211665419,0.0,1.0
2023-01-18,48.44,48.5,48.43,48.47,113645,44.9323411779854,44.9879964313024,44.9230653024325,44.9601688046439,122516.736401378,0.0762,1.0
2023-01-19,48.5,48.5,48.4501,48.46,40813,44.9879964313024,44.9879964313024,44.9417098122937,44.950892929091,43999.0810220373,0.0,1.0
2023-01-20,48.46,48.49,48.43,48.43,95127,44.950892929091,44.9787205557496,44.9230653024325,44.9230653024325,102553.122298859,0.0,1.0
2023-01-23,48.41,48.4799,48.41,48.43,163951,44.9045135513268,44.9693519214412,44.9045135513268,44.9230653024325,176749.891765958,0.0,1.0
2023-01-24,48.44,48.48,48.4,48.47,168520,44.9323411779854,44.9694446801967,44.895237675774,44.9601688046439,181675.572338072,0.0,1.0
2023-01-25,48.495,48.52,48.49,48.494,68285,44.983358493526,45.0065481824081,44.9787205557496,44.9824309059707,73615.6922448685,0.0,1.0
2023-01-26,48.48,48.51,48.4,48.48,122162,44.9694446801967,44.9972723068553,44.895237675774,44.9694446801967,131698.618964892,0.0,1.0
2023-01-27,48.48,48.53,48.43,48.45,51686,44.9694446801967,45.015824057961,44.9230653024325,44.9416170535382,55720.8855439448,0.0,1.0
2023-01-30,48.46,48.49,48.43,48.49,63708,44.950892929091,44.9787205557496,44.9230653024325,44.9787205557496,68681.3871499756,0.0,1.0
2023-01-31,48.56,48.56,48.49,48.5,88382,45.0436516846195,45.0436516846195,44.9787205557496,44.9879964313024,95281.5715308774,0.0,1.0
2023-02-01,48.66,48.67,48.5258,48.58,55909,45.136410440148,45.1456863157008,45.0119281902288,45.0622034357252,60273.5555058702,0.0,1.0
2023-02-02,48.685,48.72,48.6701,48.71,82555,45.1596001290301,45.192065693465,45.1457790744563,45.1827898179122,88999.6847517773,0.0,1.0
2023-02-03,48.54,48.59,48.5,48.59,48596,45.0250999335138,45.071479311278,44.9879964313024,45.071479311278,52389.6636205847,0.0,1.0
2023-02-06,48.45,48.46,48.3907,48.43,106233,44.9416170535382,44.950892929091,44.8866111115098,44.9230653024325,114526.116046703,0.0,1.0
2023-02-07,48.425,48.46,48.3565,48.38,96236,44.9184273646561,44.950892929091,44.8548876171191,44.8766859246683,103748.696769088,0.0,1.0
2023-02-08,48.39,48.4,48.3,48.37,99493,44.8859618002211,44.895237675774,44.8024789202455,44.8674100491154,107259.955605458,0.0,1.0
2023-02-09,48.36,48.4165,48.32,48.4,29332,44.8581341735626,44.9105428704362,44.8210306713512,44.895237675774,31621.8127689314,0.0,1.0
2023-02-10,48.31,48.37,48.3,48.37,50710,44.8117547957984,44.8674100491154,44.8024789202455,44.8674100491154,54668.6937649158,0.0,1.0
2023-02-13,48.34,48.3574,48.3101,48.35,41042,44.8395824224569,44.8557224459188,44.8118475545539,44.8488582980097,44245.957986584,0.0,1.0
2023-02-14,48.25,48.27,48.19,48.24,50961,44.7560995424813,44.774651293587,44.7004442891642,44.7468236669284,54939.2881671046,0.0,1.0
2023-02-15,48.17,48.23,48.108,48.22,81352,44.6818925380585,44.7375477913756,44.6243821096309,44.7282719158227,87702.7721388964,0.0,1.0
2023-02-16,47.9,48.15,47.88,48.15,67386,44.4314438981317,44.6633407869528,44.412892147026,44.6633407869528,72646.5114975866,0.0,1.0
2023-02-17,47.8,47.81,47.7553,47.78,72120,44.3386851426032,44.3479610181561,44.297221978882,44.3201333914975,77750.072852016,0.0,1.0
2023-02-21,47.6,47.68,47.58,47.68,71800,44.1531676315463,44.2273746359691,44.1346158804406,44.2273746359691,77405.091940859,0.0,1.0
2023-02-22,47.4,47.4999,47.4,47.4997,83964,44.0737021332726,44.1665916447307,44.0737021332726,44.1664056797428,90300.8689391549,0.114331,1.0
2023-02-23,47.52,47.55,47.51,47.52,36731,44.1852811260151,44.2131758742007,44.1759828766199,44.1852811260151,39503.1348792827,0.0,1.0
2023-02-24,47.4,47.42,47.35,47.42,46630,44.0737021332726,44.092298632063,44.0272108862966,44.092298632063,50149.2248896288,0.0,1.0
2023-02-27,47.435,47.46,47.37,47.46,94745,44.1062460061558,44.1294916296439,44.045807385087,44.1294916296439,101895.524601499,0.0,1.0
2023-02-28,47.48,47.485,47.4201,47.47,83758,44.1480881284343,44.1527372531319,44.092391614557,44.1387898790391,90079.3218594365,0.0,1.0
2023-03-01,47.42,47.48,47.4,47.48,168255,44.092298632063,44.1480881284343,44.0737021332726,44.1480881284343,180953.416980581,0.0,1.0
2023-03-02,47.4189,47.43,47.35,47.36,69047,44.0912758246296,44.1015968814582,44.0272108862966,44.0365091356918,74258.0641422731,0.0,1.0
2023-03-03,47.46,47.47,47.405,47.45,80281,44.1294916296439,44.1387898790391,44.0783512579702,44.1201933802486,86339.9082857449,0.0,1.0
2023-03-06,47.47,47.51,47.36,47.51,106789,44.1387898790391,44.1759828766199,44.0365091356918,44.1759828766199,114848.500466193,0.0,1.0
2023-03-07,47.47,47.5131,47.41,47.4701,35466,44.1387898790391,44.1788653339324,44.0830003826678,44.138882861533,38142.6637344107,0.0,1.0
2023-03-08,47.52,47.52,47.47,47.51,40121,44.1852811260151,44.1852811260151,44.1387898790391,44.1759828766199,43148.9824532875,0.0,1.0
2023-03-09,47.56,47.62,47.55,47.565,43086,44.2224741235959,44.2782636199671,44.2131758742007,44.2271232482935,46337.7547414657,0.0,1.0
2023-03-10,47.72,47.77,47.62,47.7,24666,44.3712461139192,44.4177373608952,44.2782636199671,44.3526496151288,26527.5741181124,0.0,1.0
2023-03-13,47.92,47.95,47.81,47.81,50140,44.5572111018233,44.5851058500089,44.454930358476,44.454930358476,53924.1290149257,0.0,1.0
2023-03-14,47.7861,47.8385,47.7001,47.8,27220,44.4327075424215,44.4814303692524,44.3527425976227,44.4456321090808,29274.3277181148,0.0,1.0
2023-03-15,48.0109,48.23,47.9,48.23,55114,44.6417321888257,44.8454568330746,44.5386146030329,44.8454568330746,59273.5230659876,0.0,1.0
2023-03-16,48.12,48.12,47.95,48.1,114644,44.7431760897274,44.7431760897274,44.5851058500089,44.724579590937,123296.327219528,0.0,1.0
2023-03-17,48.17,48.17,48.07,48.07,33484,44.7896673367034,44.7896673367034,44.6966848427514,44.6966848427514,36011.0796955679,0.0,1.0
2023-03-20,48.0201,48.18,47.99,48.18,66583,44.6502865782693,44.7989655860986,44.6222988475897,44.7989655860986,71608.1029557399,0.0,1.0
2023-03-21,47.86,47.93,47.851,47.91,57594,44.5855893589774,44.6508002084369,44.5772051069041,44.6321685371628,61823.7614357111,0.09052,1.0
2023-03-22,48.06,48.09,47.885,48.02,37648,44.7719060717187,44.7998535786299,44.6088789480701,44.7346427291704,40412.9070828845,0.0,1.0
2023-03-23,48.0832,48.145,48.03,48.12,42848,44.7935188103967,44.8510906746337,44.7439585648075,44.827801085541,45994.8003263768,0.0,1.0
2023-03-24,48.19,48.25,48.0815,48.22,45456,44.8930119350005,44.9489069488229,44.7919351183384,44.9209594419117,48794.3344761899,0.0,1.0
2023-03-27,48.16,48.18,48.13,48.16,58738,44.8650644280893,44.8836960993634,44.8371169211781,44.8650644280893,63051.7779492794,0.0,1.0
2023-03-28,48.22,48.23,48.13,48.15,30391,44.9209594419117,44.9302752775487,44.8371169211781,44.8557485924522,32622.9456851876,0.0,1.0
2023-03-29,48.215,48.2597,48.15,48.15,39889,44.9163015240931,44.9579433093908,44.8557485924522,44.8557485924522,42818.4883826281,0.0,1.0
2023-03-30,48.25,48.27,48.21,48.21,38924,44.9489069488229,44.967538620097,44.9116436062746,44.9116436062746,41782.6178095568,0.0,1.0
2023-03-31,48.315,48.32,48.25,48.32,50301,45.0094598804638,45.0141177982823,44.9489069488229,45.0141177982823,53995.156161713,0.0,1.0
2023-04-03,48.32,48.35,48.25,48.3,64482,45.0141177982823,45.0420653051935,44.9489069488229,44.9954861270082,69217.6231013217,0.0,1.0
2023-04-04,48.4,48.4,48.3099,48.33,42418,45.0886444833788,45.0886444833788,45.0047088042889,45.0234336339193,45533.2206927803,0.0,1.0
2023-04-05,48.5,48.52,48.42,48.46,40871,45.1818028397494,45.2004345110235,45.1072761546529,45.1445394972012,43872.6074528414,0.0,1.0
2023-04-06,48.48,48.5399,48.45,48.45,34943,45.1631711684753,45.2189730239413,45.1352236615641,45.1352236615641,37509.2491552601,0.0,1.0
2023-04-10,48.44,48.467,48.41,48.42,132632,45.125907825927,45.1510605821471,45.0979603190158,45.1072761546529,142372.627821322,0.0,1.0
2023-04-11,48.529,48.54,48.45,48.54,56699,45.2088187630969,45.2190661822976,45.1352236615641,45.2190661822976,60863.0317332254,0.0,1.0
2023-04-12,48.625,48.625,48.5307,48.57,25623,45.2982507852127,45.2982507852127,45.2104024551552,45.2470136892088,27504.7789573085,0.0,1.0
2023-04-13,48.55,48.61,48.5301,48.61,54190,45.2283820179347,45.2842770317571,45.2098435050169,45.2842770317571,58169.7682432403,0.0,1.0
2023-04-14,48.46,48.64,48.44,48.64,71373,45.1445394972012,45.3122245386683,45.125907825927,45.3122245386683,76614.7050899573,0.0,1.0
2023-04-17,48.44,48.53,48.41,48.53,38892,45.125907825927,45.2097503466606,45.0979603190158,45.2097503466606,41748.2676972892,0.0,1.0
2023-04-18,48.13,48.2,48.12,48.2,45731,44.9161599233915,44.9814857325466,44.9068276649407,44.9814857325466,49003.1434956608,0.084848,1.0
2023-04-19,47.98,47.99,47.88,47.88,50674,44.7761760466304,44.7855083050812,44.6828534621231,44.6828534621231,54299.8249218061,0.0,1.0
2023-04-20,47.97,47.979,47.93,47.96,40681,44.7668437881797,44.7752428207853,44.7295147543767,44.7575115297289,43591.8060078935,0.0,1.0
2023-04-21,47.92,47.98,47.87,47.98,88918,44.720182495926,44.7761760466304,44.6735212036723,44.7761760466304,95280.2587598602,0.0,1.0
2023-04-24,47.87,47.89,47.85,47.88,66728,44.6735212036723,44.6921857205738,44.6548566867709,44.6828534621231,71502.5203730173,0.0,1.0
2023-04-25,48.01,48.05,47.99,47.99,107505,44.8041728219826,44.8415018557856,44.7855083050812,44.7855083050812,115197.195370777,0.0,1.0
2023-04-26,47.925,48.01,47.86,48.01,473152,44.7248486251514,44.8041728219826,44.6641889452216,44.8041728219826,507006.96138853,0.0,1.0
2023-04-27,47.845,47.92,47.815,47.89,61339,44.6501905575455,44.720182495926,44.6221937821933,44.6921857205738,65727.926764784,0.0,1.0
2023-04-28,47.94,47.94,47.89,47.9,35569,44.7388470128275,44.7388470128275,44.6921857205738,44.7015179790245,38114.032297504,0.0,1.0
2023-05-01,47.845,47.9273,47.8,47.92,81759,44.6501905575455,44.726995044595,44.6081953945172,44.720182495926,87609.0181509639,0.0,1.0
2023-05-02,47.98,48.01,47.838,47.838,200898,44.7761760466304,44.8041728219826,44.64365797663,44.64365797663,215272.649231184,0.0,1.0
2023-05-03,48.01,48.02,47.9401,47.9401,172762,44.8041728219826,44.8135050804334,44.738940335412,44.738940335412,185123.462784487,0.0,1.0
2023-05-04,48.05,48.08,47.96,48.03,197579,44.8415018557856,44.8694986311378,44.7575115297289,44.8228373388841,211716.168216946,0.0,1.0
2023-05-05,48.02,48.08,48.0,48.05,94236,44.8135050804334,44.8694986311378,44.7948405635319,44.8415018557856,100978.772177671,0.0,1.0
2023-05-08,47.98,48.0099,47.9301,47.97,33804,44.7761760466304,44.8040794993981,44.7296080769612,44.7668437881797,36222.74305673,0.0,1.0
2023-05-09,48.0,48.03,47.99,48.03,52821,44.7948405635319,44.8228373388841,44.7855083050812,44.8228373388841,56600.4470180905,0.0,1.0
2023-05-10,48.06,48.1,48.0301,48.1,156701,44.8508341142363,44.8881631480392,44.8229306614686,44.8881631480392,167913.266469431,0.0,1.0
2023-05-11,48.02,48.05,48.01,48.03,187002,44.8135050804334,44.8415018557856,44.8041728219826,44.8228373388841,200382.362948012,0.0,1.0
2023-05-12,47.935,48.04,47.93,48.04,81926,44.7341808836021,44.8321695973348,44.7295147543767,44.8321695973348,87787.9673312525,0.0,1.0
2023-05-15,47.97,48.0,47.8934,48.0,93119,44.7668437881797,44.7948405635319,44.695358688447,44.7948405635319,99781.8486184959,0.0,1.0
2023-05-16,47.8988,47.96,47.86,47.96,206911,44.7003981080104,44.7575115297289,44.6641889452216,44.7575115297289,221715.891273549,0.0,1.0
2023-05-17,47.84,47.92,47.74,47.92,132942,44.6455244283201,44.720182495926,44.5522018438128,44.720182495926,142454.263029458,0.0,1.0
2023-05-18,47.59,47.7,47.58,47.69,84086,44.4122179670517,44.5148728100098,44.402885708601,44.5055405515591,90102.519603248,0.0,1.0
2023-05-19,47.485,48.4,47.4174,47.6,224392,44.314229253319,45.1681309015613,44.251143186192,44.4215502255025,240447.691397046,0.0,1.0
2023-05-22,47.49,47.4995,47.38,47.38,126947,44.3188953825444,44.3277610280726,44.2162405395863,44.2162405395863,136030.308922692,0.0,1.0
2023-05-23,47.27,47.38,47.26,47.38,56876,44.1916668366338,44.2945033788811,44.1823180600659,44.2945033788811,60837.9070637652,0.083668,1.0
2023-05-24,47.17,47.259,47.154,47.22,143637,44.0981790709544,44.1813831824091,44.0832210284457,44.1449229537941,153642.563768866,0.0,1.0
2023-05-25,47.155,47.2399,47.1299,47.17,106553,44.0841559061025,44.1635270191643,44.060690476917,44.0981790709544,113975.341292731,0.0,1.0
2023-05-26,47.22,47.2499,47.1501,47.24,82448,44.1449229537941,44.1728757957322,44.0795750055842,44.16362050693,88191.2188197713,0.0,1.0
2023-05-30,47.35,47.37,47.19,47.22,108451,44.2664570491773,44.2851546023131,44.1168766240903,44.1449229537941,116005.553466706,0.0,1.0
2023-05-31,47.44,47.47,47.3865,47.43,58216,44.3505960382887,44.3786423679925,44.3005800836502,44.3412472617208,62271.249694496,0.0,1.0
2023-06-01,47.515,47.55,47.4479,47.49,129388,44.4207118625482,44.453432580536,44.3579815717774,44.3973399211284,138400.997242536,0.0,1.0
2023-06-02,47.43,47.54,47.4003,47.54,98896,44.3412472617208,44.4440838039681,44.313481395314,44.4440838039681,105784.964782652,0.0,1.0
2023-06-05,47.44,47.52,47.35,47.35,58600,44.3505960382887,44.4253862508322,44.2664570491773,44.2664570491773,62681.9986274815,0.0,1.0
2023-06-06,47.549,47.59,47.48,47.59,43757,44.4524977028792,44.4908276868077,44.3879911445604,44.4908276868077,46805.0548454387,0.0,1.0
2023-06-07,47.49,47.58,47.43,47.58,50395,44.3973399211284,44.4814789102398,44.3412472617208,44.4814789102398,53905.4491609544,0.0,1.0
2023-06-08,47.554,47.58,47.5031,47.57,30388,44.4571720911632,44.4814789102398,44.4095868184324,44.4721301336719,32504.7879571998,0.0,1.0
2023-06-09,47.53,47.57,47.48,47.57,35773,44.4347350274001,44.4721301336719,44.3879911445604,44.4721301336719,38264.8999471143,0.0,1.0
2023-06-12,47.5365,47.5699,47.465,47.49,48455,44.4408117321693,44.4720366459062,44.3739679797086,44.3973399211284,51830.3113224337,0.0,1.0
2023-06-13,47.51,47.68,47.5001,47.68,49634,44.4160374742643,44.5749666759192,44.406782185462,44.5749666759192,53091.4389057409,0.0,1.0
2023-06-14,47.5895,47.64,47.5001,47.64,76006,44.4903602479794,44.5375715696474,44.406782185462,44.5375715696474,81300.4776054668,0.0,1.0
2023-06-15,47.655,47.68,47.5901,47.63,43046,44.5515947344993,44.5749666759192,44.4909211745734,44.5282227930795,46044.5275242077,0.0,1.0
2023-06-16,47.66,47.66,47.5609,47.65,40063,44.5562691227833,44.5562691227833,44.463622746995,44.5469203462154,42853.7356828122,0.0,1.0
2023-06-20,47.68,47.74,47.6001,47.68,92954,44.5749666759192,44.6310593353268,44.5002699511414,44.5749666759192,99429.0529081726,0.0,1.0
2023-06-21,47.67,47.67,47.5216,47.62,52027,44.636721889294,44.636721889294,44.4977646933978,44.5899034270648,55562.4827502141,0.076057,1.0
2023-06-22,47.615,47.63,47.53,47.62,197818,44.5852215808419,44.5992671195107,44.5056301950523,44.5899034270648,211260.676431119,0.0,1.0
2023-06-23,47.69,47.73,47.61,47.73,156878,44.6554492741857,44.692904043969,44.580539734619,44.692904043969,167538.608201282,0.0,1.0
2023-06-26,47.68,47.68,47.5725,47.68,38213,44.6460855817398,44.6460855817398,44.5454258879471,44.6460855817398,40809.7555756421,0.0,1.0
2023-06-27,47.6419,47.74,47.5701,47.7,66044,44.6104099135212,44.7022677364148,44.5431786017601,44.6648129666315,70532.0047428285,0.0,1.0
2023-06-28,47.685,47.73,47.6,47.73,30790,44.6507674279627,44.692904043969,44.5711760421731,44.692904043969,32882.3273277162,0.0,1.0
2023-06-29,47.58,47.69,47.54,47.69,81956,44.5524486572815,44.6554492741857,44.5149938874981,44.6554492741857,87525.3010220951,0.0,1.0
2023-06-30,47.63,47.7,47.53,47.7,53439,44.5992671195107,44.6648129666315,44.5056301950523,44.6648129666315,57070.4348835929,0.0,1.0
2023-07-03,47.63,47.65,47.5786,47.58,20279,44.5992671195107,44.6179945044023,44.5511377403391,44.5524486572815,21657.0547541006,0.0,1.0
2023-07-05,47.63,47.6499,47.57,47.58,46157,44.5992671195107,44.6179008674779,44.5430849648356,44.5524486572815,49293.5882580512,0.0,1.0
2023-07-06,47.56,47.62,47.5,47.62,137262,44.5337212723898,44.5899034270648,44.4775391177148,44.5899034270648,146589.607458817,0.0,1.0
2023-07-07,47.53,47.5799,47.49,47.49,30994,44.5056301950523,44.552355020357,44.468175425269,44.468175425269,33100.1901005273,0.0,1.0
2023-07-10,47.565,47.61,47.53,47.61,45686,44.5384031186127,44.580539734619,44.5056301950523,44.580539734619,48790.5815620021,0.0,1.0
2023-07-11,47.58,47.62,47.5281,47.61,56929,44.5524486572815,44.5899034270648,44.5038510934876,44.580539734619,60797.5970262928,0.0,1.0
2023-07-12,47.625,47.69,47.58,47.69,148121,44.5945852732877,44.6554492741857,44.5524486572815,44.6554492741857,158186.528291934,0.0,1.0
2023-07-13,47.73,47.7483,47.6601,47.73,102633,44.692904043969,44.7100396011449,44.6274518337726,44.692904043969,109607.401774131,0.0,1.0
2023-07-14,47.72,47.78,47.6715,47.78,202753,44.6835403515232,44.7397225061982,44.6381264431609,44.7397225061982,216531.033214564,0.0,1.0
2023-07-17,47.7365,47.78,47.68,47.78,54869,44.6989904440588,44.7397225061982,44.6460855817398,44.7397225061982,58597.6102028081,0.0,1.0
2023-07-18,47.7,47.73,47.6586,47.73,67842,44.7481011381987,44.7762445980341,44.7092631636259,44.7762445980341,72317.3345390867,0.088948,1.0
2023-07-19,47.78,47.7992,47.7101,47.79,46234,44.8231503644263,44.8411621787209,44.7575761030099,44.8325315177048,49283.9191810402,0.0,1.0
2023-07-20,47.75,47.8,47.6952,47.8,92761,44.795006904591,44.8419126709832,44.7435981846251,44.8419126709832,98880.1666988032,0.0,1.0
2023-07-21,47.775,47.8,47.7201,47.8,87057,44.8184597877871,44.8419126709832,44.7669572562884,44.8419126709832,92799.890819393,0.0,1.0
2023-07-24,47.77,47.83,47.7201,47.83,71575,44.8137692111479,44.8700561308185,44.7669572562884,44.8700561308185,76296.5894229993,0.0,1.0
2023-07-25,47.78,47.78,47.7001,47.76,164943,44.8231503644263,44.8231503644263,44.7481949497315,44.8043880578694,175823.798102659,0.0,1.0
2023-07-26,47.81,47.82,47.7185,47.79,129490,44.8512938242616,44.8606749775401,44.7654562717638,44.8325315177048,138032.069359193,0.0,1.0
2023-07-27,47.69,47.75,47.6501,47.75,104309,44.7387199849203,44.795006904591,44.7012891833393,44.795006904591,111189.953840358,0.0,1.0
2023-07-28,47.65,47.7025,47.6,47.66,130047,44.7011953718065,44.7504464265183,44.6542896054142,44.7105765250849,138625.812989072,0.0,1.0
2023-07-31,47.61,47.65,47.58,47.65,92058,44.6636707586927,44.7011953718065,44.6355272988573,44.7011953718065,98130.7918840723,0.0,1.0
2023-08-01,47.56,47.58,47.53,47.58,72784,44.6167649923004,44.6355272988573,44.5886215324651,44.6355272988573,77585.3435496136,0.0,1.0
2023-08-02,47.45,47.56,47.41,47.56,353409,44.5135723062375,44.6167649923004,44.4760476931237,44.6167649923004,376722.338405767,0.0,1.0
2023-08-03,47.27,47.4,47.27,47.4,358518,44.3447115472254,44.4666665398453,44.3447115472254,44.4666665398453,382168.363908556,0.0,1.0
2023-08-04,47.33,47.37,47.32,47.32,220879,44.4009984668961,44.4385230800099,44.3916173136177,44.3916173136177,235449.729307198,0.0,1.0
2023-08-07,47.35,47.38,47.3,47.38,179143,44.419760773453,44.4479042332884,44.3728550070608,44.4479042332884,190960.529780012,0.0,1.0
2023-08-08,47.42,47.42,47.33,47.38,168231,44.4854288464022,44.4854288464022,44.4009984668961,44.4479042332884,179328.69766288,0.0,1.0
2023-08-09,47.44,47.45,47.38,47.41,62248,44.5041911529591,44.5135723062375,44.4479042332884,44.4760476931237,66354.3150318248,0.0,1.0
2023-08-10,47.44,47.49,47.3701,47.49,141401,44.5041911529591,44.5510969193513,44.4386168915427,44.5510969193513,150728.802528837,0.0,1.0
2023-08-11,47.42,47.43,47.32,47.39,48005,44.4854288464022,44.4948099996806,44.3916173136177,44.4572853865668,51171.7467726313,0.0,1.0
2023-08-14,47.42,47.46,47.3641,47.43,38213,44.4854288464022,44.522953459516,44.4329881995756,44.4948099996806,40733.7977173744,0.0,1.0
2023-08-15,47.45,47.45,47.3885,47.44,64205,44.5135723062375,44.5135723062375,44.455878213575,44.5041911529591,68440.4124890489,0.0,1.0
2023-08-16,47.47,47.48,47.37,47.48,109771,44.5323346127944,44.5417157660728,44.4385230800099,44.5417157660728,117012.265701042,0.0,1.0
2023-08-17,47.37,47.44,47.3401,47.44,159752,44.4385230800099,44.5041911529591,44.4104734317074,44.5041911529591,170290.363304268,0.0,1.0
2023-08-18,47.34,47.4,47.32,47.4,82617,44.4103796201746,44.4666665398453,44.3916173136177,44.4666665398453,88066.9972526712,0.0,1.0
2023-08-21,47.3,47.32,47.2158,47.32,135197,44.3728550070608,44.3916173136177,44.2938656964562,44.3916173136177,144115.543139661,0.0,1.0
2023-08-22,47.16,47.2,47.1301,47.18,130480,44.3298123995886,44.3674119011998,44.3017067721342,44.3486121503942,138810.350572499,0.094118,1.0
2023-08-23,47.19,47.23,47.1299,47.22,84294,44.358012025797,44.3956115274082,44.3015187746262,44.3862116520054,89675.6567378772,0.0,1.0
2023-08-24,47.17,47.19,47.1197,47.18,34398,44.3392122749914,44.358012025797,44.2919309017153,44.3486121503942,36594.1020768916,0.0,1.0
2023-08-25,47.15,47.18,47.07,47.14,70710,44.3204125241858,44.3486121503942,44.2452135209634,44.311012648783,75224.4013563871,0.0,1.0
2023-08-28,47.18,47.18,47.08,47.15,138335,44.3486121503942,44.3486121503942,44.2546133963662,44.3204125241858,147166.844316728,0.0,1.0
2023-08-29,47.15,47.24,47.1341,47.1341,763651,44.3204125241858,44.405011402811,44.3054667222954,44.3054667222954,812405.449302876,0.0,1.0
2023-08-30,47.15,47.2199,47.14,47.18,55243,44.3204125241858,44.3861176532514,44.311012648783,44.3486121503942,58769.9279328369,0.0,1.0
2023-08-31,47.2042,47.26,47.1401,47.22,71776,44.371359848869,44.4238111536166,44.311106647537,44.3862116520054,76358.4589415364,0.0,1.0
2023-09-01,47.21,47.21,47.17,47.1855,32242,44.3768117766026,44.3768117766026,44.3392122749914,44.3537820818657,34300.4546532687,0.0,1.0
2023-09-05,47.16,47.22,47.11,47.22,113802,44.3298123995886,44.3862116520054,44.2828130225746,44.3862116520054,121067.562199966,0.0,1.0
2023-09-06,47.13,47.1996,47.12,47.13,104336,44.3016127733802,44.3670359061837,44.2922128979774,44.3016127733802,110997.215951351,0.0,1.0
2023-09-07,47.12,47.2,47.1186,47.14,96584,44.2922128979774,44.3674119011998,44.290896915421,44.311012648783,102750.298127638,0.0,1.0
2023-09-08,47.17,47.215,47.13,47.1667,43828,44.3392122749914,44.381511714304,44.3016127733802,44.3361103161085,46626.1499455202,0.0,1.0
2023-09-11,47.14,47.1799,47.12,47.17,66012,44.311012648783,44.3485181516402,44.2922128979774,44.3392122749914,70226.4627681775,0.0,1.0
2023-09-12,47.16,47.19,47.0901,47.12,30414,44.3298123995886,44.358012025797,44.2641072705231,44.2922128979774,32355.7480250765,0.0,1.0
2023-09-13,47.17,47.18,47.08,47.18,143893,44.3392122749914,44.3486121503942,44.2546133963662,44.3486121503942,153079.688649054,0.0,1.0
2023-09-14,47.08,47.16,47.06,47.09,75798,44.2546133963662,44.3298123995886,44.2358136455606,44.264013271769,80637.2390611149,0.0,1.0
2023-09-15,47.07,47.14,47.05,47.14,90452,44.2452135209634,44.311012648783,44.2264137701578,44.311012648783,96226.8074033084,0.0,1.0
2023-09-18,47.13,47.1331,47.083,47.13,119535,44.3016127733802,44.3045267347551,44.2574333589871,44.3016127733802,127166.579212781,0.0,1.0
2023-09-19,46.995,47.04,46.96,47.04,62270,44.249731101082,44.2921023724843,44.2167756677692,44.2921023724843,66133.252726782,0.079806,1.0
2023-09-20,46.98,47.01,46.94,46.95,38759,44.2356073439479,44.2638548582161,44.1979439915904,44.2073598296798,41163.6220079869,0.0,1.0
2023-09-21,46.79,46.89,46.775,46.89,51618,44.0567064202496,44.1508648011434,44.0425826631155,44.1508648011434,54820.3988959535,0.0,1.0
2023-09-22,46.75,46.82,46.69,46.7601,101747,44.019043067892,44.0849539345177,43.9625480393557,44.0285530643623,108059.419707594,0.0,1.0
2023-09-25,46.56,46.75,46.55,46.73,147767,43.8401421441936,44.019043067892,43.8307263061042,44.0002113917132,156934.516712356,0.0,1.0
2023-09-26,46.55,46.6,46.52,46.5999,115312,43.8307263061042,43.8778054965512,43.8024787918361,43.8777113381703,122465.997084161,0.0,1.0
2023-09-27,46.53,46.57,46.4701,46.5,124912,43.8118946299255,43.849557982283,43.75549375977,43.7836471156573,132661.584464554,0.0,1.0
2023-09-28,46.44,46.51,46.38,46.49,210256,43.7271520871209,43.7930629537467,43.6706570585846,43.7742312775679,223300.356276253,0.0,1.0
2023-09-29,46.47,46.52,46.4101,46.48,117857,43.7553996013891,43.8024787918361,43.6989987312337,43.7648154394785,125168.889780317,0.0,1.0
2023-10-02,46.42,46.47,46.34,46.47,217401,43.7083204109422,43.7553996013891,43.6329937062271,43.7553996013891,230888.634592181,0.0,1.0
2023-10-03,46.32,46.43,46.24,46.43,353030,43.6141620300483,43.7177362490316,43.5388353253332,43.7177362490316,374932.105510452,0.0,1.0
2023-10-04,46.34,46.39,46.2821,46.35,524843,43.6329937062271,43.680072896674,43.5784760036895,43.6424095443165,557404.444529989,0.0,1.0
2023-10-05,46.39,46.41,46.31,46.41,138715,43.680072896674,43.6989045728528,43.6047461919589,43.6989045728528,147320.927444926,0.0,1.0
2023-10-06,46.29,46.32,46.2,46.32,108667,43.5859145157801,43.6141620300483,43.5011719729756,43.6141620300483,115408.738944294,0.0,1.0
2023-10-09,46.43,46.44,46.34,46.3599,114362,43.7177362490316,43.7271520871209,43.6329937062271,43.6517312240249,121457.058749642,0.0,1.0
2023-10-10,46.5,46.5,46.3301,46.37,848359,43.7836471156573,43.7836471156573,43.6236720265186,43.6612412204952,900991.491087843,0.0,1.0
2023-10-11,46.65,46.65,46.55,46.58,192461,43.9248846869981,43.9248846869981,43.8307263061042,43.8589738203724,204401.3482102,0.0,1.0
2023-10-12,46.555,46.64,46.52,46.6,94844,43.8354342251489,43.9154688489087,43.8024787918361,43.8778054965512,100728.15515688,0.0,1.0
2023-10-13,46.65,46.6727,46.59,46.6202,115639,43.9248846869981,43.946258639461,43.8683896584618,43.8968254894917,122813.284279305,0.0,1.0
2023-10-16,46.51,46.61,46.49,46.61,81238,43.7930629537467,43.8872213346406,43.7742312775679,43.8872213346406,86278.0341258761,0.0,1.0
2023-10-17,46.44,46.52,46.4301,46.52,71867,43.7271520871209,43.8024787918361,43.7178304074125,43.8024787918361,76325.6539861192,0.0,1.0
2023-10-18,46.4,46.45,46.38,46.38,323666,43.6894887347634,43.7365679252103,43.6706570585846,43.6706570585846,343746.352610673,0.0,1.0
2023-10-19,46.32,46.47,46.295,46.47,115066,43.6141620300483,43.7553996013891,43.5906224348248,43.7553996013891,122204.735157538,0.0,1.0
2023-10-20,46.35,46.4,46.28,46.38,154391,43.6424095443165,43.6894887347634,43.5764986776907,43.6706570585846,163969.472004827,0.0,1.0
2023-10-23,46.3325,46.41,46.2901,46.33,316434,43.62593182766,43.6989045728528,43.586008674161,43.6235778681377,336065.67678411,0.0,1.0
2023-10-24,46.235,46.24,46.1823,46.21,139963,43.6459546073571,43.6506746197511,43.5962056767243,43.6223545453871,148265.500507788,0.118765,1.0
2023-10-25,46.175,46.22,46.1,46.22,247785,43.5893144586291,43.6317945701751,43.518514272719,43.6317945701751,262483.420927833,0.0,1.0
2023-10-26,46.26,46.27,46.1813,46.1813,170948,43.6695546693271,43.6789946941151,43.5952616742455,43.5952616742455,181088.507539888,0.0,1.0
2023-10-27,46.23,46.24,46.188,46.22,77124,43.6412345949631,43.6506746197511,43.6015864908535,43.6317945701751,81698.938013351,0.0,1.0
2023-10-30,46.1993,46.2299,46.17,46.18,113480,43.6122537188639,43.6411401947152,43.5845944462351,43.5940344710231,120211.548749482,0.0,1.0
2023-10-31,46.2038,46.2399,46.17,46.17,141020,43.6165017300185,43.6505802195032,43.5845944462351,43.5845944462351,149385.200957455,0.0,1.0
2023-11-01,46.315,46.335,46.16,46.21,1364665,43.7214748056612,43.7403548552372,43.575154421447,43.6223545453871,1445615.90742168,0.0,1.0
2023-11-02,46.47,46.51,46.4,46.49,117225,43.8677951898753,43.9055552890273,43.8017150163592,43.8866752394513,124178.699349296,0.0,1.0
2023-11-03,46.66,46.83,46.66,46.83,154835,44.0471556608475,44.2076360822436,44.0471556608475,44.2076360822436,164019.696427794,0.0,1.0
2023-11-06,46.665,46.72,46.64,46.64,261420,44.0518756732415,44.1037958095755,44.0282756112715,44.0282756112715,276927.23893276,0.0,1.0
2023-11-07,46.85,46.87,46.7647,46.86,164140,44.2265161318196,44.2453961813956,44.1459927203779,44.2359561566076,173876.662070321,0.0,1.0
2023-11-08,46.91,46.95,46.87,46.92,114531,44.2831562805477,44.3209163796997,44.2453961813956,44.2925963053357,121324.893283635,0.0,1.0
2023-11-09,46.87,46.9533,46.8401,46.935,97823,44.2453961813956,44.3240315878798,44.2171705072795,44.3067563425177,103625.787216431,0.0,1.0
2023-11-10,46.94,47.02,46.8,47.02,279979,44.3114763549117,44.3869965532158,44.1793160078796,44.3869965532158,296587.144935947,0.0,1.0
2023-11-13,46.9459,47.0,46.81,47.0,143031,44.3170459695366,44.3681165036398,44.1887560326676,44.3681165036398,151515.491973803,0.0,1.0
2023-11-14,47.19,47.24,47.1219,47.17,158298,44.5474769746119,44.594677098552,44.4831904058056,44.5285969250359,167688.118998463,0.0,1.0
2023-11-15,47.18,47.18,47.07,47.17,82780,44.5380369498239,44.5380369498239,44.4341966771558,44.5285969250359,87690.447704284,0.0,1.0
2023-11-16,47.31,47.3278,47.21,47.31,108224,44.660757272068,44.6775605161907,44.5663570241879,44.660757272068,114643.766759464,0.0,1.0
2023-11-17,47.33,47.33,47.24,47.33,97682,44.679637321644,44.679637321644,44.594677098552,44.679637321644,103476.423201859,0.0,1.0
2023-11-20,47.41,47.43,47.3202,47.37,147214,44.7551575199481,44.7740375695241,44.6703860973518,44.7173974207961,155946.624406118,0.0,1.0
2023-11-21,47.4,47.4,47.3,47.32,123986,44.8295817313743,44.8295817313743,44.7350045547258,44.7539199900555,131095.053155202,0.088839,1.0
2023-11-22,47.42,47.46,47.34,47.46,128351,44.848497166704,44.8863280373634,44.7728354253852,44.8863280373634,135710.331549718,0.0,1.0
2023-11-24,47.4048,47.47,47.37,47.47,50681,44.8341214358534,44.8957857550282,44.8012085783797,44.8957857550282,53586.9242411144,0.0,1.0
2023-11-27,47.49,47.49,47.415,47.48,138445,44.9147011903579,44.9147011903579,44.8437683078715,44.9052434726931,146383.09675344,0.0,1.0
2023-11-28,47.55,47.6,47.49,47.525,237430,44.971447496347,45.0187360846712,44.9147011903579,44.9478032021849,251043.653885436,0.0,1.0
2023-11-29,47.8,47.81,47.63,47.63,125501,45.2078904379682,45.217348155633,45.0471092376658,45.0471092376658,132696.919539553,0.0,1.0
2023-11-30,47.8,47.85,47.74,47.815,101301,45.2078904379682,45.2551790262924,45.1511441319791,45.2220770144654,107109.350891836,0.0,1.0
2023-12-01,47.91,47.9799,47.816,47.84,94493,45.3119253322815,45.3780347787588,45.2230227862319,45.2457213086276,99910.9968689572,0.0,1.0
2023-12-04,47.89,47.9499,47.82,47.82,141680,45.2930098969518,45.3496616257642,45.2268058732978,45.2268058732978,149803.583719364,0.0,1.0
2023-12-05,48.05,48.05,48.0,48.03,235562,45.4443333795893,45.4443333795893,45.3970447912651,45.4254179442596,249068.547346844,0.0,1.0
2023-12-06,48.14,48.14,47.99,47.99,164162,45.529452838573,45.529452838573,45.3875870736003,45.3875870736003,173574.646460603,0.0,1.0
2023-12-07,48.16,48.18,48.0958,48.15,105760,45.5483682739026,45.5672837092323,45.4876497264943,45.5389105562378,111824.01901581,0.0,1.0
2023-12-08,48.14,48.14,48.05,48.0698,90322,45.529452838573,45.529452838573,45.4443333795893,45.4630596605657,95500.8419586419,0.0,1.0
2023-12-11,48.16,48.16,48.05,48.05,104062,45.5483682739026,45.5483682739026,45.4443333795893,45.4443333795893,110028.65986028,0.0,1.0
2023-12-12,48.16,48.1796,48.12,48.1395,60441,45.5483682739026,45.5669054005257,45.5105374032433,45.5289799526897,63906.5387039956,0.0,1.0
2023-12-13,48.28,48.3464,48.13,48.2,219179,45.6618608858808,45.7246601311754,45.5199951209081,45.586199144562,231746.186307358,0.0,1.0
2023-12-14,48.47,48.5,48.35,48.5,93393,45.8415575215129,45.8699306745074,45.7280649095347,45.8699306745074,98747.9255667883,0.0,1.0
2023-12-15,48.49,48.59,48.45,48.59,137568,45.8604729568426,45.9550501334911,45.8226420861832,45.9550501334911,145455.811724347,0.0,1.0
2023-12-18,48.42,48.57,48.42,48.57,199988,45.7942689331887,45.9361346981614,45.7942689331887,45.9361346981614,211454.821434699,0.0,1.0
2023-12-19,48.35,48.36,48.25,48.25,132362,45.8845362278973,45.8940263077789,45.7896354290805,45.7896354290805,139474.063074632,0.165443,1.0
2023-12-20,48.45,48.45,48.35,48.39,205306,45.979437026714,45.979437026714,45.8845362278973,45.922496547424,216337.483519443,0.0,1.0
2023-12-21,48.43,48.47,48.37,48.47,253457,45.9604568669507,45.9984171864774,45.9035163876606,45.9984171864774,267075.728719021,0.0,1.0
2023-12-22,48.4,48.47,48.38,48.47,173147,45.9319866273056,45.9984171864774,45.9130064675423,45.9984171864774,182450.519024972,0.0,1.0
2023-12-26,48.45,48.465,48.37,48.45,118529,45.979437026714,45.9936721465365,45.9035163876606,45.979437026714,124897.789563267,0.0,1.0
2023-12-27,48.4725,48.53,48.44,48.44,112046,46.0007897064478,46.0553576657674,45.9699469468323,45.9699469468323,118066.445590579,0.0,1.0
2023-12-28,48.49,48.579,48.4216,48.47,99968,46.0173973462407,46.1018590571876,45.9524851998501,45.9984171864774,105339.471581306,0.0,1.0
2023-12-29,48.51,48.51,48.465,48.47,249569,46.0363775060041,46.0363775060041,45.9936721465365,45.9984171864774,262978.819052847,0.0,1.0
2024-01-02,48.43,48.5,48.38,48.44,117944,45.9604568669507,46.0268874261224,45.9130064675423,45.9699469468323,124281.356395902,0.0,1.0
2024-01-03,48.49,48.4999,48.42,48.47,107719,46.0173973462407,46.0267925253236,45.950966787069,45.9984171864774,113506.947615904,0.0,1.0
2024-01-04,48.46,48.48,48.39,48.39,74653,45.9889271065957,46.007907266359,45.922496547424,45.922496547424,78664.2482790418,0.0,1.0
2024-01-05,48.46,48.48,48.41,48.43,101831,45.9889271065957,46.007907266359,45.9414767071873,45.9604568669507,107302.574129681,0.0,1.0
2024-01-08,48.49,48.51,48.44,48.48,81894,46.0173973462407,46.0363775060041,45.9699469468323,46.007907266359,86294.3210395276,0.0,1.0
2024-01-09,48.47,48.5,48.42,48.42,90443,45.9984171864774,46.0268874261224,45.950966787069,45.950966787069,95302.675138325,0.0,1.0
2024-01-10,48.405,48.51,48.3999,48.4,79119,45.9367316672465,46.0363775060041,45.9318917265068,45.9319866273056,83370.2149892102,0.0,1.0
2024-01-11,48.38,48.44,48.35,48.35,125531,45.9130064675423,45.9699469468323,45.8845362278973,45.8845362278973,132276.020397257,0.0,1.0
2024-01-12,48.405,48.459,48.38,48.459,174193,45.9367316672465,45.9879780986075,45.9130064675423,45.9879780986075,183552.722602858,0.0,1.0
2024-01-16,48.37,48.43,48.31,48.43,139988,45.9035163876606,45.9604568669507,45.8465759083706,45.9604568669507,147509.822620478,0.0,1.0
2024-01-17,48.25,48.35,48.2399,48.35,93767,45.8084200931983,45.9033598239614,45.7988311803912,45.9033598239614,98764.7629146627,0.019794,1.0
2024-01-18,48.16,48.2576,48.16,48.2501,70697,45.7229743355115,45.8156355127363,45.7229743355115,45.8085150329291,74465.1363888991,0.0,1.0
2024-01-19,48.16,48.18,48.13,48.1501,95734,45.7229743355115,45.7419622816641,45.6944924162826,45.713575302166,100836.603633179,0.0,1.0
2024-01-22,48.19,48.22,48.1709,48.22,72181,45.7514562547404,45.7799381739694,45.7333227661647,45.7799381739694,76028.2333010896,0.0,1.0
2024-01-23,48.15,48.1884,48.12,48.18,151454,45.7134803624352,45.7499372190482,45.6849984432063,45.7419622816641,159526.468826744,0.0,1.0
2024-01-24,48.12,48.21,48.11,48.21,183671,45.6849984432063,45.7704442008931,45.67550447013,45.7704442008931,193460.628678522,0.0,1.0
2024-01-25,48.11,48.17,48.11,48.11,207238,45.67550447013,45.7324683085878,45.67550447013,45.67550447013,218283.745207897,0.0,1.0
2024-01-26,48.17,48.17,48.12,48.154,72513,45.7324683085878,45.7324683085878,45.6849984432063,45.7172779516657,76377.9288367009,0.0,1.0
2024-01-29,48.23,48.249,48.16,48.17,148627,45.7894321470457,45.8074706958907,45.7229743355115,45.7324683085878,156548.790275017,0.0,1.0
2024-01-30,48.245,48.2537,48.2,48.22,53169,45.8036731066601,45.8119328632365,45.7609502278167,45.7799381739694,56002.8973883104,0.0,1.0
2024-01-31,48.42,48.42,48.31,48.34,61195,45.9698176354956,45.9698176354956,45.8653839316562,45.8938658508851,64456.6816317338,0.0,1.0
2024-02-01,48.46,48.51,48.41,48.42,69287,46.0077935278008,46.0552633931824,45.9603236624193,45.9698176354956,72979.9836623571,0.0,1.0
2024-02-02,48.34,48.36,48.32,48.35,84566,45.8938658508851,45.9128537970377,45.8748779047325,45.9033598239614,89073.3513991208,0.0,1.0
2024-02-05,48.23,48.3,48.23,48.2801,136555,45.7894321470457,45.8558899585799,45.7894321470457,45.836996952158,143833.355016282,0.0,1.0
2024-02-06,48.25,48.31,48.2,48.23,179267,45.8084200931983,45.8653839316562,45.7609502278167,45.7894321470457,188821.896332642,0.0,1.0
2024-02-07,48.27,48.32,48.26,48.32,88446,45.8274080393509,45.8748779047325,45.8179140662746,45.8748779047325,93160.1546466268,0.0,1.0
2024-02-08,48.265,48.2745,48.235,48.2745,58465,45.8226610528128,45.8316803272353,45.7941791335838,45.8316803272353,61581.1731611948,0.0,1.0
2024-02-09,48.29,48.31,48.21,48.21,53522,45.8463959855035,45.8653839316562,45.7704442008931,45.7704442008931,56374.712219849,0.0,1.0
2024-02-12,48.35,48.37,48.32,48.37,140660,45.9033598239614,45.922347770114,45.8748779047325,45.922347770114,148157.150720152,0.0,1.0
2024-02-13,48.18,48.28,48.17,48.28,82622,45.7419622816641,45.8369020124272,45.7324683085878,45.8369020124272,87025.7365761437,0.0,1.0
2024-02-14,48.26,48.29,48.2107,48.29,40312,45.8179140662746,45.8463959855035,45.7711087790084,45.8463959855035,42460.6217818197,0.0,1.0
2024-02-15,48.345,48.35,48.255,48.35,91928,45.8986128374233,45.9033598239614,45.8131670797365,45.9033598239614,96827.7445713215,0.0,1.0
2024-02-16,48.32,48.32,48.25,48.31,151449,45.8748779047325,45.8748779047325,45.8084200931983,45.8653839316562,159521.202327714,0.0,1.0
2024-02-20,48.3,48.36,48.2901,48.34,111262,45.8558899585799,45.9128537970377,45.8464909252343,45.8938658508851,117192.243021651,0.0,1.0
2024-02-21,48.21,48.27,48.17,48.27,80541,45.8805059319721,45.9376067483156,45.8424387210765,45.9376067483156,84630.3137057212,0.115928,1.0
2024-02-22,48.2,48.23,48.18,48.225,67877,45.8709891292482,45.8995395374199,45.8519555238004,45.894781136058,71323.3235669191,0.0,1.0
2024-02-23,48.23,48.27,48.15,48.15,98596,45.8995395374199,45.9376067483156,45.8234051156286,45.8234051156286,103602.021456516,0.0,1.0
2024-02-26,48.23,48.29,48.19,48.29,68872,45.8995395374199,45.9566403537634,45.8614723265243,45.9566403537634,72368.8427700231,0.0,1.0
2024-02-27,48.24,48.2999,48.18,48.18,72908,45.9090563401438,45.9660619884601,45.8519555238004,45.8519555238004,76609.7628742718,0.0,1.0
2024-02-28,48.26,48.28,48.24,48.28,220073,45.9280899455917,45.9471235510395,45.9090563401438,45.9471235510395,231246.781492149,0.0,1.0
2024-02-29,48.26,48.29,48.22,48.22,101318,45.9280899455917,45.9566403537634,45.890022734696,45.890022734696,106462.225748827,0.0,1.0
2024-03-01,48.27,48.3098,48.22,48.28,141779,45.9376067483156,45.9754836231567,45.890022734696,45.9471235510395,148977.554871226,0.0,1.0
2024-03-04,48.24,48.27,48.22,48.27,111553,45.9090563401438,45.9376067483156,45.890022734696,45.9376067483156,117216.888104373,0.0,1.0
2024-03-05,48.3,48.35,48.26,48.35,70338,45.9661571564873,46.0137411701069,45.9280899455917,46.0137411701069,73909.2760883651,0.0,1.0
2024-03-06,48.29,48.355,48.26,48.26,59380,45.9566403537634,46.0184995714688,45.9280899455917,45.9280899455917,62394.9048043322,0.0,1.0
2024-03-07,48.34,48.36,48.32,48.32,85875,46.0042243673829,46.0232579728308,45.9851907619351,45.9851907619351,90235.137252813,0.0,1.0
2024-03-08,48.33,48.37,48.33,48.33,52232,45.994707564659,46.0327747755547,45.994707564659,45.994707564659,54883.9789110792,0.0,1.0
2024-03-11,48.32,48.4,48.32,48.4,83599,45.9851907619351,46.0613251837264,45.9851907619351,46.0613251837264,87843.5777490295,0.0,1.0
2024-03-12,48.31,48.3473,48.31,48.325,71589,45.9756739592112,46.0111716333714,45.9756739592112,45.9899491632971,75223.7931969913,0.0,1.0
2024-03-13,48.32,48.42,48.31,48.42,100335,45.9851907619351,46.0803587891742,45.9756739592112,46.0803587891742,105429.315822544,0.0,1.0
2024-03-14,48.25,48.34,48.25,48.34,124926,45.9185731428677,46.0042243673829,45.9185731428677,46.0042243673829,131268.876348704,0.0,1.0
2024-03-15,48.22,48.28,48.22,48.25,42519,45.890022734696,45.9471235510395,45.890022734696,45.9185731428677,44677.8200972618,0.0,1.0
2024-03-18,48.24,48.51,48.2343,48.51,38266,45.9090563401438,46.1660100136894,45.9036317625912,46.1660100136894,40208.8822371603,0.0,1.0
2024-03-19,48.18,48.22,48.16,48.22,56260,45.9364247614173,45.9745621003641,45.9173560919439,45.9745621003641,59007.7876995921,0.088758,1.0
2024-03-20,48.14,48.23,48.13,48.23,67210,45.8982874224705,45.9840964351008,45.8887530877338,45.9840964351008,70492.5952948736,0.0,1.0
2024-03-21,48.12,48.18,48.12,48.13,65026,45.8792187529971,45.9364247614173,45.8792187529971,45.8887530877338,68201.926821075,0.0,1.0
2024-03-22,48.13,48.22,48.13,48.22,74195,45.8887530877338,45.9745621003641,45.8887530877338,45.9745621003641,77818.7488156993,0.0,1.0
2024-03-25,48.08,48.22,48.08,48.22,42720,45.8410814140503,45.9745621003641,45.8410814140503,45.9745621003641,44806.4822347419,0.0,1.0
2024-03-26,48.09,48.16,48.08,48.08,77252,45.850615748787,45.9173560919439,45.8410814140503,45.8410814140503,81025.0553744915,0.0,1.0
2024-03-27,48.08,48.1199,48.07,48.07,74014,45.8410814140503,45.8791234096497,45.8315470793136,45.8315470793136,77628.9086170923,0.0,1.0
2024-03-28,48.09,48.1,48.0,48.0,81788,45.850615748787,45.8601500835237,45.7648067361567,45.7648067361567,85782.597589304,0.0,1.0
2024-04-01,48.0,48.04,47.95,48.02,149096,45.7648067361567,45.8029440751035,45.7171350624732,45.7838754056301,156377.979290053,0.0,1.0
2024-04-02,47.97,47.98,47.92,47.98,67494,45.7362037319466,45.7457380666833,45.6885320582631,45.7457380666833,70790.4661037375,0.0,1.0
2024-04-03,47.89,47.9,47.83,47.835,77865,45.659929054053,45.6694633887897,45.6027230456328,45.6074902130011,81667.994831652,0.0,1.0
2024-04-04,47.92,47.9273,47.875,47.8961,79354,45.6885320582631,45.6954921226209,45.6456275519479,45.6657449982424,83229.7188964351,0.0,1.0
2024-04-05,47.855,47.88,47.8,47.8,58638,45.6265588824745,45.6503947193163,45.5741200414227,45.5741200414227,61501.9313033894,0.0,1.0
2024-04-08,47.86,47.875,47.8,47.8,97267,45.6313260498429,45.6456275519479,45.5741200414227,45.5741200414227,102017.605513264,0.0,1.0
2024-04-09,47.92,47.93,47.88,47.88,57371,45.6885320582631,45.6980663929998,45.6503947193163,45.6503947193163,60173.0499131408,0.0,1.0
2024-04-10,47.75,47.78,47.7101,47.73,105600,45.5264483677392,45.5550513719493,45.4884063721398,45.5073796982658,110757.596535317,0.0,1.0
2024-04-11,47.76,47.8,47.7,47.71,109399,45.5359827024759,45.5741200414227,45.4787766940557,45.4883110287924,114742.14302431,0.0,1.0
2024-04-12,47.86,47.87,47.78,47.78,88636,45.6313260498429,45.6408603845796,45.5550513719493,45.5550513719493,92965.0599100791,0.0,1.0
2024-04-15,47.805,47.8183,47.77,47.795,61140,45.578887208791,45.5915678739909,45.5455170372126,45.5693528740543,64126.1311758455,0.0,1.0
2024-04-16,47.71,47.71,47.64,47.64,143096,45.5856994909604,45.5856994909604,45.5188162596804,45.5188162596804,149764.295299534,0.102145,1.0
2024-04-17,47.73,47.75,47.655,47.75,92775,45.6048089856118,45.6239184802632,45.533148380669,45.6239184802632,97098.3290686969,0.0,1.0
2024-04-18,47.71,47.715,47.68,47.69,69644,45.5856994909604,45.5904768646233,45.5570352489833,45.566589996309,72889.4209610383,0.0,1.0
2024-04-19,47.74,47.755,47.72,47.72,113470,45.6143637329375,45.6286958539261,45.5952542382861,45.5952542382861,118757.719206953,0.0,1.0
2024-04-22,47.73,47.74,47.71,47.71,77266,45.6048089856118,45.6143637329375,45.5856994909604,45.5856994909604,80866.6073168627,0.0,1.0
2024-04-23,47.68,47.77,47.6691,47.68,129283,45.5570352489833,45.6430279749147,45.5466205743983,45.5570352489833,135307.607404886,0.0,1.0
2024-04-24,47.73,47.75,47.6949,47.75,89263,45.6048089856118,45.6239184802632,45.5712718224986,45.6239184802632,93422.669336126,0.0,1.0
2024-04-25,47.66,47.69,47.64,47.68,77470,45.5379257543319,45.566589996309,45.5188162596804,45.5570352489833,81080.1137477978,0.0,1.0
2024-04-26,47.645,47.6799,47.64,47.65,95202,45.5235936333433,45.55693970151,45.5188162596804,45.5283710070062,99638.4276367349,0.0,1.0
2024-04-29,47.69,47.691,47.6501,47.69,52634,45.566589996309,45.5675454710416,45.5284665544794,45.566589996309,55086.7523815876,0.0,1.0
2024-04-30,47.68,47.68,47.62,47.67,66672,45.5570352489833,45.5570352489833,45.499706765029,45.5474805016576,69778.9253103547,0.0,1.0
2024-05-01,47.72,47.73,47.6,47.6,106115,45.5952542382861,45.6048089856118,45.4805972703776,45.4805972703776,111059.975091617,0.0,1.0
2024-05-02,47.73,47.74,47.7001,47.705,62597,45.6048089856118,45.6143637329375,45.576240291108,45.5809221172976,65514.0296924087,0.0,1.0
2024-05-03,47.82,47.82,47.76,47.78,101666,45.6908017115432,45.6908017115432,45.633473227589,45.6525827222404,106403.651016956,0.0,1.0
2024-05-06,47.81,47.86,47.8001,47.81,82287,45.6812469642175,45.729020700846,45.671787764365,45.6812469642175,86121.5866782631,0.0,1.0
2024-05-07,47.91,47.94,47.86,47.86,91874,45.7767944374746,45.8054586794517,45.729020700846,45.729020700846,96155.3423320663,0.0,1.0
2024-05-08,47.92,47.98,47.9101,47.98,49440,45.7863491848003,45.8436776687546,45.7768899849479,45.8436776687546,51743.9114972393,0.0,1.0
2024-05-09,47.91,47.96,47.89,47.89,33418,45.7767944374746,45.8245681741031,45.7576849428232,45.7576849428232,34975.2838676121,0.0,1.0
2024-05-10,47.88,47.9399,47.88,47.93,75827,45.7481301954975,45.8053631319785,45.7481301954975,45.795903932126,79360.549698648,0.0,1.0
2024-05-13,47.915,47.95,47.88,47.9,102182,45.7815718111375,45.8150134267774,45.7481301954975,45.7672396901489,106943.696695204,0.0,1.0
2024-05-14,47.93,47.95,47.89,47.89,77707,45.795903932126,45.8150134267774,45.7576849428232,45.7576849428232,81328.1579837373,0.0,1.0
2024-05-15,47.96,48.02,47.9599,48.01,89856,45.8245681741031,45.8818966580574,45.8244726266299,45.8723419107317,94043.3032260505,0.0,1.0
2024-05-16,47.955,47.9929,47.9421,47.95,107666,45.8197908004403,45.8560032928047,45.8074651763901,45.8150134267774,112683.251926816,0.0,1.0
2024-05-17,47.9,47.97,47.88,47.97,38048,45.7672396901489,45.8341229214289,45.7481301954975,45.8341229214289,39821.04256972,0.0,1.0
2024-05-20,47.8691,47.91,47.84,47.91,66574,45.7377155209125,45.7767944374746,45.7099112061946,45.7767944374746,69676.3584954936,0.0,1.0
2024-05-21,47.7,47.7496,47.69,47.73,118962,45.6960338911788,45.7435501025206,45.6864540098599,45.7247735351355,124178.991409042,0.125476,1.0
2024-05-22,47.63,47.665,47.61,47.66,56781,45.6289747219464,45.6625043065626,45.6098149593086,45.6577143659032,59271.0891813927,0.0,1.0
2024-05-23,47.54,47.71,47.53,47.71,87288,45.5427557900763,45.7056137724977,45.5331759087574,45.7056137724977,91115.9513299414,0.0,1.0
2024-05-24,47.52,47.6,47.5,47.6,184646,45.5235960274385,45.6002350779897,45.5044362648007,45.6002350779897,192743.515136884,0.0,1.0
2024-05-28,47.52,47.57,47.5001,47.52,157743,45.5235960274385,45.571495434033,45.5045320636139,45.5235960274385,164660.703769578,0.0,1.0
2024-05-29,47.425,47.57,47.425,47.57,106164,45.4325871549089,45.571495434033,45.4325871549089,45.571495434033,110819.744489413,0.0,1.0
2024-05-30,47.4,47.4699,47.4,47.42,97300,45.4086374516116,45.4756008220308,45.4086374516116,45.4277972142494,101567.020259409,0.0,1.0
2024-05-31,47.47,47.4981,47.43,47.49,86318,45.475696620844,45.5026160873501,45.4373770955683,45.4948563834818,90103.4126901507,0.0,1.0
2024-06-03,47.49,47.5394,47.49,47.51,116135,45.4948563834818,45.5421809971972,45.4948563834818,45.5140161461196,121228.0153939,0.0,1.0
2024-06-04,47.59,47.61,47.55,47.58,119215,45.5906551966708,45.6098149593086,45.5523356713952,45.5810753153519,124443.086538802,0.0,1.0
2024-06-05,47.665,47.69,47.62,47.6523,103174,45.6625043065626,45.6864540098599,45.6193948406275,45.6503378572876,107698.620228615,0.0,1.0
2024-06-06,47.76,47.78,47.73,47.75,131020,45.7535131790922,45.77267294173,45.7247735351355,45.7439332977733,136765.786170481,0.0,1.0
2024-06-07,47.6811,47.7181,47.675,47.6985,51583,45.6779279154861,45.713373476366,45.6720841878815,45.6945969089809,53845.1346972363,0.0,1.0
2024-06-10,47.685,47.73,47.6638,47.73,67604,45.6816640692004,45.7247735351355,45.6613547208043,45.7247735351355,70568.7239220668,0.0,1.0
2024-06-11,47.71,47.73,47.69,47.73,90056,45.7056137724977,45.7247735351355,45.6864540098599,45.7247735351355,94005.3399432821,0.0,1.0
2024-06-12,47.835,47.89,47.799,47.89,101132,45.825362288984,45.878051636238,45.7908747162359,45.878051636238,105567.069813716,0.0,1.0
2024-06-13,47.93,47.95,47.86,47.86,89567,45.9163711615136,45.9355309241514,45.8493119922813,45.8493119922813,93494.8952063155,0.0,1.0
2024-06-14,48.0,48.0,47.92,47.97,72979,45.9834303307459,45.9834303307459,45.9067912801947,45.9546906867892,76179.4406116282,0.0,1.0
2024-06-17,47.925,47.945,47.89,47.945,98673,45.9115812208541,45.930740983492,45.878051636238,45.930740983492,103000.232169133,0.0,1.0
2024-06-18,47.8795,47.89,47.835,47.876,70091,45.9533054359505,45.9633830204507,45.9105956730687,45.9499462411171,73028.9584756306,0.089054,1.0
2024-06-20,47.8589,47.9,47.835,47.9,71491,45.9335341749311,45.9729807199747,45.9105956730687,45.9729807199747,74487.6413573969,0.0,1.0
2024-06-21,47.8848,47.8984,47.8301,47.89,93809,45.9583922166982,45.9714450880509,45.9058928003019,45.9633830204507,97741.1303254403,0.0,1.0
2024-06-24,47.87,47.9,47.8325,47.9,62629,45.9441876214027,45.9729807199747,45.9081962481877,45.9729807199747,65254.1787158162,0.0,1.0
2024-06-25,47.8612,47.98,47.8483,47.98,71740,45.9357416458216,46.0497623161667,45.9233606134356,46.0497623161667,74747.0785270825,0.0,1.0
2024-06-26,47.795,47.84,47.7701,47.84,76028,45.8722048749727,45.9153945228307,45.8483066031579,45.9153945228307,79214.8158106639,0.0,1.0
2024-06-27,47.815,47.83,47.75,47.75,98981,45.8914002740207,45.9057968233067,45.8290152271147,45.8290152271147,103129.921657223,0.0,1.0
2024-06-28,47.77,47.845,47.75,47.79,82909,45.8482106261627,45.9201933725927,45.8290152271147,45.8674060252107,86384.2421745453,0.0,1.0
2024-07-01,47.7,47.78,47.68,47.78,73691,45.7810267294947,45.8578083256867,45.7618313304466,45.8578083256867,76779.8573144582,0.0,1.0
2024-07-02,47.75,47.79,47.73,47.73,76878,45.8290152271147,45.8674060252107,45.8098198280667,45.8098198280667,80100.4447031648,0.0,1.0
2024-07-03,47.83,47.8799,47.78,47.7899,63485,45.9057968233067,45.9536893439315,45.8578083256867,45.8673100482154,66146.0591063818,0.0,1.0
2024-07-05,47.93,47.95,47.867,47.94,81121,46.0017738185467,46.0209692175947,45.9413083115455,46.0113715180707,84521.295751261,0.0,1.0
2024-07-08,47.89,47.97,47.89,47.97,75830,45.9633830204507,46.0401646166427,45.9633830204507,46.0401646166427,79008.5163745284,0.0,1.0
2024-07-09,47.91,47.94,47.89,47.93,81938,45.9825784194987,46.0113715180707,45.9633830204507,46.0017738185467,85372.541404406,0.0,1.0
2024-07-10,47.93,47.97,47.92,47.9591,89515,46.0017738185467,46.0401646166427,45.9921761190227,46.0297031241616,93267.1415437942,0.0,1.0
2024-07-11,48.0252,48.0896,48.02,48.07,45434,46.0931439180152,46.1549531029498,46.0881531142628,46.1361416118828,47338.4271786935,0.0,1.0
2024-07-12,48.075,48.09,48.06,48.07,34384,46.1409404616448,46.1553370109308,46.1265439123588,46.1361416118828,35825.2515761807,0.0,1.0
2024-07-15,48.03,48.1,48.0,48.1,93969,46.0977508137868,46.1649347104548,46.0689577152147,46.1649347104548,97907.8369404991,0.0,1.0
2024-07-16,48.03,48.03,47.96,48.03,51314,46.1939034469281,46.1939034469281,46.1265794152544,46.1939034469281,53353.6080758271,0.100183,1.0
2024-07-17,48.04,48.059,47.98,48.0,82449,46.2035211657386,46.2217948314786,46.1458148528755,46.1650502904965,85726.1494376558,0.0,1.0
2024-07-18,48.06,48.0699,47.9805,48.04,164092,46.2227566033596,46.2322781449821,46.146295738816,46.2035211657386,170614.262313962,0.0,1.0
2024-07-19,48.04,48.05,47.98,48.05,37756,46.2035211657386,46.2131388845491,46.1458148528755,46.2131388845491,39256.7101865169,0.0,1.0
2024-07-22,48.03,48.08,47.99,48.05,60044,46.1939034469281,46.2419920409807,46.155432571686,46.2131388845491,62430.6045777948,0.0,1.0
2024-07-23,48.0,48.135,47.99,48.06,117748,46.1650502904965,46.2948894944385,46.155432571686,46.2227566033596,122428.199783928,0.0,1.0
2024-07-24,48.005,48.088,47.9739,48.04,53817,46.1698591499018,46.2496862160291,46.1399480444011,46.2035211657386,55956.0963054291,0.0,1.0
2024-07-25,48.05,48.06,47.98,48.05,49820,46.2131388845491,46.2227566033596,46.1458148528755,46.2131388845491,51800.2251693048,0.0,1.0
2024-07-26,48.02,48.08,48.0,48.08,51230,46.1842857281176,46.2419920409807,46.1650502904965,46.2419920409807,53266.26927787,0.0,1.0
2024-07-29,48.06,48.1,48.0,48.1,44834,46.2227566033596,46.2612274786017,46.1650502904965,46.2612274786017,46616.0436619955,0.0,1.0
2024-07-30,48.0707,48.1625,48.0254,48.066,61084,46.2330475624869,46.3213382211675,46.1894792962752,46.228527234646,63511.942076311,0.0,1.0
2024-07-31,48.01,48.0831,47.97,48.01,300618,46.174668009307,46.2449735338119,46.136197134065,46.174668009307,312566.842431676,0.0,1.0
2024-08-01,48.1,48.2591,48.06,48.16,109559,46.2612274786017,46.4142453848771,46.2227566033596,46.3189337914648,113913.706730708,0.0,1.0
2024-08-02,48.37,48.3999,48.3001,48.35,69180,46.5209058864858,46.5496628657292,46.4536780320002,46.5016704488647,71929.7386032217,0.0,1.0
2024-08-05,48.43,48.5199,48.4201,48.48,87734,46.5786121993489,46.6650754914555,46.5690906577265,46.6267007934015,91221.2154757886,0.0,1.0
2024-08-06,48.375,48.43,48.31,48.42,78623,46.525714745891,46.5786121993489,46.4631995736226,46.5689944805384,81748.0751402299,0.0,1.0
2024-08-07,48.305,48.4,48.264,48.39,75464,46.4583907142174,46.5497590429173,46.4189580670943,46.5401413241068,78463.5124884869,0.0,1.0
2024-08-08,48.235,48.27,48.17,48.26,82373,46.3910666825437,46.4247286983806,46.3285515102754,46.41511097957,85647.1286204566,0.0,1.0
2024-08-09,48.24,48.2899,48.2077,48.22,40006,46.395875541949,46.4438679588135,46.364810310191,46.376640104328,41596.1422746529,0.0,1.0
2024-08-12,48.2386,48.32,48.2305,48.256,47459,46.3945290613155,46.4728172924332,46.386738709079,46.4112638920458,49345.3810981541,0.0,1.0
2024-08-13,48.29,48.3369,48.26,48.26,37898,46.4439641360016,46.4890712372229,46.41511097957,46.41511097957,39404.3543449682,0.0,1.0
2024-08-14,48.32,48.38,48.314,48.314,40052,46.4728172924332,46.5305236052963,46.4670466611469,46.4670466611469,41643.9706640103,0.0,1.0
2024-08-15,48.27,48.3099,48.26,48.28,57681,46.4247286983806,46.4631033964345,46.41511097957,46.4343464171911,59973.6810114546,0.0,1.0
2024-08-16,48.29,48.325,48.25,48.27,65454,46.4439641360016,46.4776261518384,46.4054932607595,46.4247286983806,68055.6390652685,0.0,1.0
2024-08-19,48.22,48.37,48.22,48.29,203859,46.376640104328,46.5209058864858,46.376640104328,46.4439641360016,211961.904913475,0.0,1.0
2024-08-20,48.25,48.26,48.2001,48.22,72311,46.5329799706805,46.5426241116071,46.4848557074569,46.5040475479008,74979.2029695573,0.132554,1.0
2024-08-21,48.255,48.31,48.23,48.245,41124,46.5378020411438,46.5908448162399,46.5136916888274,46.5281579002172,42641.4341237167,0.0,1.0
2024-08-22,48.23,48.2599,48.2,48.23,95915,46.5136916888274,46.5425276701978,46.4847592660477,46.5136916888274,99454.1667633567,0.0,1.0
2024-08-23,48.29,48.381,48.228,48.26,63140,46.5715565343868,46.6593182168185,46.5117628606421,46.5426241116071,65469.8023191195,0.0,1.0
2024-08-26,48.295,48.35,48.27,48.35,85645,46.57637860485,46.6294213799462,46.5522682525336,46.6294213799462,88805.2141213335,0.0,1.0
2024-08-27,48.295,48.32,48.2617,48.29,57547,46.57637860485,46.6004889571665,46.5442636155646,46.5715565343868,59670.4262600313,0.0,1.0
2024-08-28,48.24,48.3283,48.24,48.32,52473,46.5233358297539,46.6084935941355,46.5233358297539,46.6004889571665,54409.200777497,0.0,1.0
2024-08-29,48.25,48.33,48.2357,48.33,66932,46.5329799706805,46.610133098093,46.5191888491555,46.610133098093,69401.7232946358,0.0,1.0
2024-08-30,48.23,48.37,48.22,48.28,77934,46.5136916888274,46.6487096617993,46.5040475479008,46.5619123934602,80809.6859983886,0.0,1.0
2024-09-03,48.32,48.35,48.2901,48.33,101545,46.6004889571665,46.6294213799462,46.571652975796,46.610133098093,105291.908085128,0.0,1.0
2024-09-04,48.38,48.42,48.335,48.34,232421,46.6583538027259,46.6969303664321,46.6149551685563,46.6197772390196,240997.100487996,0.0,1.0
2024-09-05,48.38,48.42,48.35,48.41,95304,46.6583538027259,46.6969303664321,46.6294213799462,46.6872862255055,98820.6214795908,0.0,1.0
2024-09-06,48.39,48.5,48.3613,48.42,133057,46.6679979436524,46.7740834938446,46.6403192591932,46.6969303664321,137966.669103185,0.0,1.0
2024-09-09,48.39,48.47,48.38,48.47,78128,46.6679979436524,46.7451510710649,46.6583538027259,46.7451510710649,81010.8444027268,0.0,1.0
2024-09-10,48.49,48.528,48.4143,48.4143,81385,46.7644393529181,46.801087088439,46.691433206104,46.691433206104,84388.0244178261,0.0,1.0
2024-09-11,48.4595,48.5492,48.4241,48.52,61763,46.735024723092,46.8215326672033,46.700884464212,46.7933717756978,64041.9924079155,0.0,1.0
2024-09-12,48.45,48.51,48.4101,48.44,40156,46.7258627892118,46.7837276347712,46.6873826669148,46.7162186482852,41637.7159000089,0.0,1.0
2024-09-13,48.51,48.5299,48.46,48.46,28314,46.7837276347712,46.8029194752151,46.7355069301384,46.7355069301384,29358.7580434519,0.0,1.0
2024-09-16,48.51,48.55,48.46,48.51,24712,46.7837276347712,46.8223041984775,46.7355069301384,46.7837276347712,25623.8478763079,0.0,1.0
2024-09-17,48.4311,48.51,48.4001,48.42,49342,46.7935916621109,46.8698239670171,46.7636398059374,46.782866965223,51068.6880685619,0.089128,1.0
2024-09-18,48.37,48.55,48.37,48.4,58558,46.7345575197818,46.90847152337,46.7345575197818,46.7635431870465,60607.1954099722,0.0,1.0
2024-09-19,48.39,48.43,48.36,48.43,55991,46.7538812979583,46.7925288543112,46.7248956306936,46.7925288543112,57950.3650773549,0.0,1.0
2024-09-20,48.41,48.47,48.34,48.47,91660,46.7732050761347,46.8311764106641,46.7055718525171,46.8311764106641,94867.5762710143,0.0,1.0
2024-09-23,48.42,48.49,48.38,48.49,67002,46.782866965223,46.8505001888406,46.74421940887,46.8505001888406,69346.6871624535,0.0,1.0
2024-09-24,48.43,48.5279,48.39,48.39,80383,46.7925288543112,46.887118748485,46.7538812979583,46.7538812979583,83195.9457057924,0.0,1.0
2024-09-25,48.4352,48.47,48.41,48.41,81747,46.7975530366371,46.8311764106641,46.7732050761347,46.7732050761347,84607.6779121383,0.0,1.0
2024-09-26,48.49,48.53,48.4106,48.44,51392,46.8505001888406,46.8891477451935,46.77378478948,46.8021907433994,53190.4263552254,0.0,1.0
2024-09-27,48.51,48.55,48.44,48.44,36157,46.8698239670171,46.90847152337,46.8021907433994,46.8021907433994,37422.2884053137,0.0,1.0
2024-09-30,48.54,48.54,48.4601,48.51,111279,46.8988096342818,46.8988096342818,46.8216111404668,46.8698239670171,115173.129171527,0.0,1.0
2024-10-01,48.58,48.67,48.5,48.535,101437,46.9374571906347,47.0244141924288,46.8601620779288,46.8939786897376,104986.71540697,0.0,1.0
2024-10-02,48.6,48.6,48.5073,48.54,220469,46.9567809688112,46.9567809688112,46.8672152569632,46.8988096342818,228184.15527923,0.0,1.0
2024-10-03,48.53,48.59,48.5005,48.54,47103,46.8891477451935,46.9471190797229,46.8606451723832,46.8988096342818,48751.3358618109,0.0,1.0
2024-10-04,48.43,48.52,48.39,48.44,107465,46.7925288543112,46.8794858561053,46.7538812979583,46.8021907433994,111225.660964047,0.0,1.0
2024-10-07,48.42,48.46,48.32,48.39,88771,46.782866965223,46.8215145215759,46.6862480743406,46.7538812979583,91877.4777782478,0.0,1.0
2024-10-08,48.38,48.44,48.325,48.34,66199,46.74421940887,46.8021907433994,46.6910790188848,46.7055718525171,68515.5867506532,0.0,1.0
2024-10-09,48.31,48.365,48.29,48.29,82032,46.6765861852524,46.7297265752377,46.6572624070759,46.6572624070759,84902.6512836989,0.0,1.0
2024-10-10,48.35,48.43,48.31,48.34,74635,46.7152337416053,46.7925288543112,46.6765861852524,46.7055718525171,77246.7985488452,0.0,1.0
2024-10-11,48.326,48.35,48.29,48.3297,56894,46.6920452077936,46.7152337416053,46.6572624070759,46.6956201067562,58884.9649177731,0.0,1.0
2024-10-14,48.275,48.29,48.2262,48.25,63803,46.6427695734436,46.6572624070759,46.595619554693,46.618614850723,66035.7404409723,0.0,1.0
2024-10-15,48.35,48.3695,48.3,48.31,84195,46.7152337416053,46.7340744253274,46.6669242961642,46.6765861852524,87141.3439247005,0.0,1.0
2024-10-16,48.33,48.39,48.33,48.39,80378,46.6959099634289,46.7538812979583,46.6959099634289,46.7538812979583,83190.7707343615,0.0,1.0
2024-10-17,48.3786,48.44,48.3,48.34,90071,46.7428667443977,46.8021907433994,46.6669242961642,46.7055718525171,93222.9703502784,0.0,1.0
2024-10-18,48.35,48.3898,48.31,48.37,50951,46.7152337416053,46.7536880601765,46.6765861852524,46.7345575197818,52733.9938750213,0.0,1.0
2024-10-21,48.24,48.3399,48.21,48.3399,83831,46.6089529616348,46.7054752336262,46.5799672943701,46.7054752336262,86764.6060045318,0.0,1.0
2024-10-22,48.065,48.17,48.044,48.17,36420,46.5707083060568,46.6724439634403,46.5503611745801,46.6724439634403,37588.5908476151,0.135417,1.0
2024-10-23,47.87,48.0,47.86,48.0,43351,46.3817706566304,46.5077290895813,46.3720815464034,46.5077290895813,44741.9824776211,0.0,1.0
2024-10-24,47.9,48.01,47.85,48.01,124359,46.4108379873114,46.5174181998083,46.3623924361764,46.5174181998083,128349.246820938,0.0,1.0
2024-10-25,47.96,48.01,47.9,47.9,81933,46.4689726486734,46.5174181998083,46.4108379873114,46.4108379873114,84561.9443689633,0.0,1.0
2024-10-28,47.98,48.0,47.93,47.93,33245,46.4883508691274,46.5077290895813,46.4399053179924,46.4399053179924,34311.7161649907,0.0,1.0
2024-10-29,47.925,48.0,47.83,47.94,74864,46.4350607628789,46.5077290895813,46.3430142157224,46.4495944282194,77266.124799996,0.0,1.0
2024-10-30,47.97,47.99,47.92,47.9341,35057,46.4786617589004,46.4980399793544,46.4302162077654,46.4438778531854,36181.8569287436,0.0,1.0
2024-10-31,47.93,48.0,47.88,47.88,88897,46.4399053179924,46.5077290895813,46.3914597668574,46.3914597668574,91749.3948539384,0.0,1.0
2024-11-01,47.9,48.02,47.88,48.0,60889,46.4108379873114,46.5271073100353,46.3914597668574,46.5077290895813,62842.7157638779,0.0,1.0
2024-11-04,48.02,48.11,47.9831,48.05,81267,46.5271073100353,46.6143093020783,46.4913544932977,46.5561746407163,83874.5747504981,0.0,1.0
2024-11-05,48.03,48.08,48.01,48.03,34602,46.5367964202623,46.5852419713973,46.5174181998083,46.5367964202623,35712.257564777,0.0,1.0
2024-11-06,47.78,47.82,47.739,47.7399,45173,46.2945686645874,46.3333251054954,46.2548433126567,46.2557153325772,46622.4441065161,0.0,1.0
2024-11-07,47.86,47.9,47.71,47.89,113884,46.3720815464034,46.4108379873114,46.2267448929985,46.4011488770844,117538.140584563,0.0,1.0
2024-11-08,48.08,48.08,47.9903,47.9903,63014,46.5852419713973,46.5852419713973,46.4983306526612,46.4983306526612,65035.8996065793,0.0,1.0
2024-11-11,48.08,48.11,47.99,48.05,63925,46.5852419713973,46.6143093020783,46.4980399793544,46.5561746407163,65976.1304210268,0.0,1.0
2024-11-12,48.04,48.125,48.0001,48.04,89231,46.5464855304893,46.6288429674188,46.5078259806836,46.5464855304893,92094.1117496855,0.0,1.0
2024-11-13,48.06,48.14,47.96,48.11,118525,46.5658637509433,46.6433766327593,46.4689726486734,46.6143093020783,122328.054097023,0.0,1.0
2024-11-14,48.03,48.1099,47.98,48.05,96146,46.5367964202623,46.614212410976,46.4883508691274,46.5561746407163,99230.9899954642,0.0,1.0
2024-11-15,48.125,48.14,48.03,48.03,98348,46.6288429674188,46.6433766327593,46.5367964202623,46.5367964202623,101503.64449976,0.0,1.0
2024-11-18,48.08,48.16,48.03,48.12,112702,46.5852419713973,46.6627548532133,46.5367964202623,46.6239984123053,116318.214324764,0.0,1.0
2024-11-19,48.02,48.09,47.99,48.09,105757,46.6298254431958,46.6977989496728,46.60069394042,46.6977989496728,108909.932467719,0.106014,1.0
2024-11-20,48.0546,48.07,47.96,48.02,57856,46.6634237763973,46.6783779478222,46.5715624376441,46.6298254431958,59580.8603955518,0.0,1.0
2024-11-21,48.0248,48.075,48.01,48.06,121712,46.6344864836399,46.6832331982849,46.6201149422705,46.6686674468969,125340.598735886,0.0,1.0
2024-11-22,48.09,48.1299,48.05,48.08,100898,46.6977989496728,46.7365438483646,46.6589569459717,46.6880884487475,103906.071145437,0.0,1.0
2024-11-25,48.12,48.18,48.11,48.16,84565,46.7269304524486,46.7851934580003,46.7172199515233,46.7657724561497,87086.1355667492,0.0,1.0
2024-11-26,48.165,48.23,48.1,48.15,127854,46.7706277066124,46.8337459626267,46.7075094505981,46.7560619552245,131665.710125361,0.0,1.0
2024-11-27,48.2,48.27,48.19,48.22,103025,46.8046144598509,46.8725879663278,46.7949039589256,46.8240354617014,106096.483376862,0.0,1.0
2024-11-29,48.3,48.3,48.26,48.29,34567,46.9017194691037,46.9017194691037,46.8628774654025,46.8920089681784,35597.5456528802,0.0,1.0
2024-12-02,48.37,48.37,48.16,48.28,101800,46.9696929755806,46.9696929755806,46.7657724561497,46.8822984672531,104834.962463136,0.0,1.0
2024-12-03,48.37,48.42,48.33,48.4,96996,46.9696929755806,47.018245480207,46.9308509718795,46.9988244783565,99887.7408553468,0.0,1.0
2024-12-04,48.43,48.4499,48.3201,48.38,180784,47.0279559811323,47.0472798779736,46.9212375759635,46.9794034765059,186173.711728247,0.0,1.0
2024-12-05,48.43,48.48,48.3545,48.3899,73300,47.0279559811323,47.0765084857587,46.9546416991464,46.9890168724219,75485.2922254208,0.0,1.0
2024-12-06,48.44,48.49,48.4,48.46,78310,47.0376664820576,47.086218986684,46.9988244783565,47.0570874839081,80644.6553093138,0.0,1.0
2024-12-09,48.4055,48.4382,48.39,48.39,50937,47.0041652538654,47.035918591891,46.9891139774312,46.9891139774312,52455.5843122273,0.0,1.0
2024-12-10,48.38,48.44,48.3415,48.41,120262,46.9794034765059,47.0376664820576,46.9420180479436,47.0085349792817,123847.36989923,0.0,1.0
2024-12-11,48.34,48.45,48.3001,48.41,91107,46.9405614728048,47.0473769829829,46.9018165741129,47.0085349792817,93823.1721525432,0.0,1.0
2024-12-12,48.29,48.3099,48.1947,48.27,96605,46.8920089681784,46.9113328650197,46.7994678943605,46.8725879663278,99485.0839759451,0.0,1.0
2024-12-13,48.15,48.21,48.15,48.21,124565,46.7560619552245,46.8143249607761,46.7560619552245,46.8143249607761,128278.655198629,0.0,1.0
2024-12-16,48.2,48.2395,48.17,48.225,93329,46.8046144598509,46.8429709385057,46.775482957075,46.8288907121641,96111.4166180941,0.0,1.0
2024-12-17,47.91,48.0199,47.9001,47.94,125558,46.7222723251548,46.8294478152097,46.7126177541671,46.751528600875,128749.812041169,0.205203,1.0
2024-12-18,47.76,47.9299,47.76,47.88,112931,46.5759909465538,46.7416789880492,46.5759909465538,46.6930160494346,115801.820860648,0.0,1.0
2024-12-19,47.65,47.81,47.6,47.81,226949,46.4687179355797,46.6247514060874,46.4199574760461,46.6247514060874,232718.274366678,0.0,1.0
2024-12-20,47.715,47.79,47.66,47.68,260207,46.5321065329735,46.605247222274,46.4784700274864,46.4979742112999,266821.726547066,0.0,1.0
2024-12-23,47.66,47.7199,47.57,47.71,257132,46.4784700274864,46.5368850580078,46.3907012003259,46.5272304870201,263668.556920069,0.0,1.0
2024-12-24,47.7,47.71,47.63,47.67,40967,46.5174783951134,46.5272304870201,46.4492137517663,46.4882221193932,42008.4227997466,0.0,1.0
2024-12-26,47.68,47.74,47.6401,47.66,94699,46.4979742112999,46.5564867627403,46.459063364592,46.4784700274864,97106.3448803477,0.0,1.0
2024-12-27,47.69,47.75,47.68,47.7,100730,46.5077263032066,46.566238854647,46.4979742112999,46.5174783951134,103290.659033331,0.0,1.0
2024-12-30,47.77,47.82,47.73,47.76,325522,46.5857430384605,46.6345034979942,46.5467346708336,46.5759909465538,333797.100266534,0.0,1.0
2024-12-31,47.77,47.8286,47.71,47.79,140566,46.5857430384605,46.642890297034,46.5272304870201,46.605247222274,144139.330662953,0.0,1.0
2025-01-02,47.81,47.85,47.765,47.82,163942,46.6247514060874,46.6637597737144,46.5808669925071,46.6345034979942,168109.572354238,0.0,1.0
2025-01-03,47.805,47.864,47.8,47.81,89945,46.6198753601341,46.6774127023838,46.6149993141807,46.6247514060874,92231.4933659581,0.0,1.0
2025-01-06,47.89,47.9,47.81,47.86,183824,46.7027681413413,46.712520233248,46.6247514060874,46.6735118656211,188496.99301244,0.0,1.0
2025-01-07,47.9,47.95,47.81,47.84,152086,46.712520233248,46.7612806927817,46.6247514060874,46.6540076818076,155952.180777754,0.0,1.0
2025-01-08,47.82,47.85,47.7401,47.77,153233,46.6345034979942,46.6637597737144,46.5565842836594,46.5857430384605,157128.33868415,0.0,1.0
2025-01-10,47.66,47.6998,47.55,47.55,160587,46.4784700274864,46.5172833532752,46.3711970165124,46.3711970165124,164669.284842505,0.0,1.0
2025-01-13,47.64,47.78,47.58,47.78,170213,46.458965843673,46.5954951303672,46.4004532922326,46.5954951303672,174539.987551279,0.0,1.0
2025-01-14,47.59,47.67,47.55,47.67,162836,46.4102053841393,46.4882221193932,46.3711970165124,46.4882221193932,166975.456709535,0.0,1.0
2025-01-15,47.67,47.7399,47.64,47.72,94000,46.4882221193932,46.5563892418212,46.458965843673,46.5369825789268,96389.5755895276,0.0,1.0
2025-01-16,47.65,47.71,47.6451,47.66,212050,46.4687179355797,46.5272304870201,46.4639394105454,46.4784700274864,217440.526635738,0.0,1.0
2025-01-17,47.77,47.7899,47.75,47.76,115197,46.5857430384605,46.6051497013549,46.566238854647,46.5759909465538,118125.424884966,0.0,1.0
2025-01-21,47.84,47.85,47.7919,47.85,124236,46.6540076818076,46.6637597737144,46.6071001197362,46.6637597737144,127394.205456815,0.0,1.0
2025-01-22,47.8,47.8471,47.7801,47.84,122784,46.6574345669037,46.7034087336003,46.6380102374501,46.6964784452023,125790.782422555,0.043514,1.0
2025-01-23,47.75,47.7947,47.74,47.76,114636,46.6086297190303,46.6522612530291,46.5988687494557,46.618390688605,117443.251024499,0.0,1.0
2025-01-24,47.7735,47.7999,47.73,47.75,130155,46.6315679975308,46.6573369572079,46.589107779881,46.6086297190303,133342.286341931,0.0,1.0
2025-01-27,47.92,47.93,47.84,47.93,113224,46.7745662017997,46.7843271713743,46.6964784452023,46.7843271713743,115996.673418454,0.0,1.0
2025-01-28,47.9225,47.94,47.908,47.91,85415,46.7770064441933,46.794088140949,46.76285303831,46.764805232225,87506.6757934469,0.0,1.0
2025-01-29,47.87,47.95,47.85,47.94,135620,46.7257613539263,46.8038491105237,46.706239414777,46.794088140949,138941.115390824,0.0,1.0
2025-01-30,47.93,47.97,47.9,47.9,83209,46.7843271713743,46.823371049673,46.7550442626503,46.7550442626503,85246.6544060987,0.0,1.0
2025-01-31,47.925,47.97,47.9,47.95,100144,46.779446686587,46.823371049673,46.7550442626503,46.8038491105237,102596.365283135,0.0,1.0
2025-02-03,47.98,48.04,47.92,48.04,184301,46.8331320192476,46.8916978366956,46.7745662017997,46.8916978366956,188814.234682527,0.0,1.0
2025-02-04,47.99,48.02,47.96,47.97,146277,46.8428929888223,46.8721758975463,46.8136100800983,46.823371049673,149859.088158263,0.0,1.0
2025-02-05,48.1,48.14,48.06,48.07,75742,46.9502636541436,46.9893075324423,46.911219775845,46.9209807454196,77596.799601326,0.0,1.0
2025-02-06,48.105,48.1396,48.0801,48.11,83054,46.955144138931,46.9889170936593,46.9308393246901,46.9600246237183,85087.8587057183,0.0,1.0
2025-02-07,48.06,48.13,48.0409,48.12,289597,46.911219775845,46.9795465628676,46.8925763239574,46.969785593293,296688.764148625,0.0,1.0
2025-02-10,48.05,48.09,48.05,48.06,51001,46.9014588062703,46.940502684569,46.9014588062703,46.911219775845,52249.9323554596,0.0,1.0
2025-02-11,48.04,48.1,48.02,48.06,147160,46.8916978366956,46.9502636541436,46.8721758975463,46.911219775845,150763.711406236,0.0,1.0
2025-02-12,47.89,47.95,47.867,47.95,95406,46.7452832930757,46.8038491105237,46.7228330630539,46.8038491105237,97742.3392934448,0.0,1.0
2025-02-13,47.9306,47.9813,47.83,47.83,75460,46.7849128295488,46.8344009452923,46.6867174756277,46.6867174756277,77307.8938754727,0.0,1.0
2025-02-14,48.0,48.07,47.96,48.07,160953,46.852653958397,46.9209807454196,46.8136100800983,46.9209807454196,164894.479763304,0.0,1.0
2025-02-18,47.945,48.26,47.9409,48.09,108507,46.7989686257363,47.1064391673383,46.7949666282107,46.940502684569,111164.161684945,0.0,1.0
2025-02-19,47.9,47.9723,47.84,47.84,177877,46.8518711286371,46.9225890886079,46.7931840249269,46.7931840249269,181856.307864557,0.099198,1.0
2025-02-20,47.93,47.97,47.92,47.97,149248,46.8812146804922,46.920339416299,46.8714334965405,46.920339416299,152586.845045562,0.0,1.0
2025-02-21,48.01,48.08,47.9599,47.97,112850,46.9594641521058,47.0279324397677,46.9104604205078,46.920339416299,115374.580988634,0.0,1.0
2025-02-24,48.04,48.05,47.98,48.01,84160,46.9888077039609,46.9985888879126,46.9301206002507,46.9594641521058,86042.7535312668,0.0,1.0
2025-02-25,48.145,48.155,48.11,48.15,45831,47.0915101354537,47.1012913194054,47.0572759916228,47.0964007274295,46856.2908399655,0.0,1.0
2025-02-26,48.13,48.2,48.12,48.15,27819,47.0768383595262,47.1453066471881,47.0670571755745,47.0964007274295,28441.3422111016,0.0,1.0
2025-02-27,48.11,48.1536,48.1,48.1,79370,47.0572759916228,47.0999219536522,47.0474948076711,47.0474948076711,81145.5958623651,0.0,1.0
2025-02-28,48.22,48.22,48.1701,48.18,101692,47.1648690150914,47.1648690150914,47.1160609071725,47.1257442792846,103966.96402212,0.0,1.0
2025-03-03,48.24,48.24,48.1625,48.2,81028,47.1844313829948,47.1844313829948,47.1086272073692,47.1453066471881,82840.687180745,0.0,1.0
2025-03-04,48.16,48.25,48.08,48.25,205697,47.1061819113812,47.1942125669465,47.0279324397677,47.1942125669465,210298.67244678,0.0,1.0
2025-03-05,48.09,48.18,48.06,48.14,86771,47.0377136237194,47.1257442792846,47.0083700718643,47.0866195434779,88712.1645278226,0.0,1.0
2025-03-06,48.025,48.1002,48.02,48.1,59334,46.9741359280333,47.0476904313501,46.9692453360575,47.0474948076711,60661.3680848882,0.0,1.0
2025-03-07,48.025,48.07,47.95,48.07,127391,46.9741359280333,47.018151255816,46.9007770483956,47.018151255816,130240.879457006,0.0,1.0
2025-03-10,48.09,48.11,48.04,48.1,60247,47.0377136237194,47.0572759916228,46.9888077039609,47.0474948076711,61594.7929182299,0.0,1.0
2025-03-11,47.97,48.1,47.95,48.09,129451,46.920339416299,47.0474948076711,46.9007770483956,47.0377136237194,132346.96396597,0.0,1.0
2025-03-12,47.8558,48.0,47.8,47.96,112711,46.8086382955706,46.9496829681541,46.7540592891201,46.9105582323473,115232.471402835,0.0,1.0
2025-03-13,47.84,47.858,47.73,47.81,90671,46.7931840249269,46.8107901560399,46.6855910014582,46.7638404730718,92699.4118991623,0.0,1.0
2025-03-14,47.815,47.82,47.78,47.81,81827,46.7687310650476,46.7736216570235,46.7344969212167,46.7638404730718,83657.5617063092,0.0,1.0
2025-03-17,47.79,47.86,47.7701,47.849,78666,46.7442781051684,46.8127463928303,46.7248135491045,46.8019870904834,80425.8465932823,0.0,1.0
2025-03-18,47.8062,47.83,47.76,47.81,112604,46.7601236231701,46.7834028409752,46.7149345533133,46.7638404730718,115123.077692904,0.0,1.0
2025-03-19,47.819,47.83,47.7122,47.81,161614,46.7726435386283,46.7834028409752,46.6681804940242,46.7638404730718,165229.486326071,0.0,1.0
2025-03-20,47.85,47.91,47.83,47.9099,89416,46.8029652088786,46.8616523125888,46.7834028409752,46.8615545007493,91416.3361424876,0.0,1.0
2025-03-21,47.83,47.89,47.81,47.83,65116,46.7834028409752,46.8420899446854,46.7638404730718,46.7834028409752,66572.7179056794,0.0,1.0
2025-03-24,47.79,47.84,47.7202,47.84,71756,46.7442781051684,46.7931840249269,46.6760054411855,46.7931840249269,73361.2621481652,0.0,1.0
2025-03-25,47.62,47.66,47.6,47.66,149867,46.7037566162933,46.7429869872436,46.6841414308182,46.7429869872436,152807.119963242,0.128572,1.0
2025-03-26,47.4514,47.54,47.45,47.5306,83439,46.5384006027379,46.6252958743928,46.5370275397547,46.6160767372195,85075.9225354012,0.0,1.0
2025-03-27,47.35,47.41,47.34,47.37,84087,46.438951612379,46.4977971688044,46.4291440196414,46.4585667978541,85736.6351254723,0.0,1.0
2025-03-28,47.47,47.5079,47.41,47.41,116071,46.5566427252298,46.5938135017052,46.4977971688044,46.4977971688044,118348.103460091,0.0,1.0
2025-03-31,47.57,47.57,47.52,47.53,126383,46.6547186526055,46.6547186526055,46.6056806889176,46.6154882816552,128862.406282333,0.0,1.0
2025-04-01,47.68,47.71,47.6363,47.66,145499,46.7626021727187,46.7920249509314,46.7197429924555,46.7429869872436,148353.42768943,0.0,1.0
2025-04-02,47.66,47.74,47.602,47.69,188130,46.7429869872436,46.8214477291441,46.6861029493657,46.7724097654563,191820.770941466,0.0,1.0
2025-04-03,47.89,47.92,47.79,47.92,105945,46.9685616202076,46.9979843984203,46.8704856928319,46.9979843984203,108023.449622036,0.0,1.0
2025-04-04,47.77,47.98,47.77,47.93,80693,46.8508705073568,47.0568299548457,46.8508705073568,47.0077919911579,82276.0509731556,0.0,1.0
2025-04-07,47.04,47.8768,47.04,47.62,194409,46.1349162375144,46.955615597794,46.1349162375144,46.7037566162933,198222.953585072,0.0,1.0
2025-04-08,46.95,47.2518,46.79,47.1,385252,46.0466479028763,46.3426410516961,45.8897264190752,46.1937617939398,392809.948688364,0.0,1.0
2025-04-09,46.91,47.06,46.2387,46.54,678805,46.007417531926,46.1545314229896,45.3490338314532,45.6445366006361,692121.92855431,0.0,1.0
2025-04-10,46.93,47.4386,46.8149,47.11,321229,46.0270327174012,46.5258468840338,45.9141473249918,46.2035693866774,327530.933018425,0.0,1.0
2025-04-11,46.77,46.77,46.2905,46.6773,236319,45.8701112336001,45.8701112336001,45.3998371618338,45.7791948489229,240955.152118835,0.0,1.0
2025-04-14,47.02,47.05,46.91,47.01,542233,46.1153010520393,46.144723830252,46.007417531926,46.1054934593017,552870.632487664,0.0,1.0
2025-04-15,47.01,47.0991,46.9,46.99,255953,46.1054934593017,46.1928791105934,45.9976099391885,46.0858782738266,260974.335750711,0.0,1.0
2025-04-16,47.12,47.21,46.96,47.13,266573,46.213376979415,46.3016453140531,46.0564554956139,46.2231845721525,271802.680976875,0.0,1.0
2025-04-17,47.085,47.16,47.02,47.07,150374,46.1790504048335,46.2526073503652,46.1153010520393,46.1643390157271,153324.066387881,0.0,1.0
2025-04-21,46.9,47.09,46.86,47.09,597060,45.9976099391885,46.1839542012023,45.9583795682382,46.1839542012023,608773.239240483,0.0,1.0
2025-04-22,46.83,46.92,46.74,46.91,268721,46.0402955250602,46.1287778354863,45.9518132146341,46.1189464676612,273330.227064904,0.113523,1.0
2025-04-23,46.99,47.185,46.9001,47.14,575739,46.1975974102622,46.3893090828521,46.1092134135143,46.3450679276391,585614.34201317,0.0,1.0
2025-04-24,47.04,47.1,46.99,47.01,107478,46.2467542493878,46.3057424563386,46.1975974102622,46.2172601459124,109321.512440344,0.0,1.0
2025-04-25,47.12,47.21,47.07,47.12,152727,46.3254051919888,46.4138875024149,46.2762483528632,46.3254051919888,155346.644247906,0.0,1.0
2025-04-28,47.14,47.2,47.09,47.13,210650,46.3450679276391,46.4040561345898,46.2959110885134,46.3352365598139,214263.166374128,0.0,1.0
2025-04-29,47.23,47.25,47.18,47.195,233298,46.4335502380652,46.4532129737154,46.3843933989396,46.3991404506773,237299.635360794,0.0,1.0
2025-04-30,47.33,47.34,47.2,47.2,101439,46.5318639163164,46.5416952841416,46.4040561345898,46.4040561345898,103178.92871505,0.0,1.0
2025-05-01,47.27,47.34,47.24,47.34,184282,46.4728757093657,46.5416952841416,46.4433816058903,46.5416952841416,187442.890224339,0.0,1.0
2025-05-02,47.2237,47.3391,47.2,47.24,188746,46.4273564763354,46.5408104610373,46.4040561345898,46.4433816058903,191983.458820086,0.0,1.0
2025-05-05,47.21,47.29,47.19,47.24,180190,46.4138875024149,46.4925384450159,46.3942247667647,46.4433816058903,183280.702344905,0.0,1.0
2025-05-06,47.35,47.3671,47.21,47.23,175734,46.5515266519667,46.5683382909477,46.4138875024149,46.4335502380652,178748.270968863,0.0,1.0
2025-05-07,47.37,47.38,47.28,47.355,106043,46.5711893876169,46.5810207554421,46.4827070771908,46.5564423358793,107861.898655645,0.0,1.0
2025-05-08,47.3,47.4,47.3,47.4,161276,46.5023698128411,46.6006834910923,46.5023698128411,46.6006834910923,164042.280655846,0.0,1.0
2025-05-09,47.44,47.44,47.35,47.4,107441,46.6400089623928,46.6400089623928,46.5515266519667,46.6006834910923,109283.877799206,0.0,1.0
2025-05-12,47.335,47.36,47.2708,47.35,122520,46.536779600229,46.5613580197918,46.4736622187917,46.5515266519667,124621.519791874,0.0,1.0
2025-05-13,47.43,47.43,47.3418,47.3883,135106,46.6301775945677,46.6301775945677,46.5434649303501,46.5891807907369,137423.400693771,0.0,1.0
2025-05-14,47.33,47.4095,47.29,47.39,135631,46.5318639163164,46.6100232905262,46.4925384450159,46.5908521232672,137957.405736954,0.0,1.0
2025-05-15,47.42,47.451,47.29,47.37,133439,46.6203462267426,46.6508234670005,46.4925384450159,46.5711893876169,135727.807537609,0.0,1.0
2025-05-16,47.4,47.47,47.32,47.42,186752,46.6006834910923,46.6695030658682,46.5220325484913,46.6203462267426,189955.256808456,0.0,1.0
2025-05-19,47.43,47.52,47.31,47.31,202289,46.6301775945677,46.7186599049938,46.5122011806662,46.5122011806662,205758.754629271,0.0,1.0
2025-05-20,47.29,47.3,47.23,47.24,88482,46.6122117530041,46.6220684270901,46.5530717084877,46.5629283825737,89768.6169060692,0.121726,1.0
2025-05-21,47.15,47.2567,47.15,47.24,197433,46.4742183157991,46.5793890282975,46.4742183157991,46.5629283825737,200303.873574467,0.0,1.0
2025-05-22,47.15,47.1799,47.091,47.11,152594,46.4742183157991,46.5036897713165,46.4160639386914,46.4347916194549,154812.869602459,0.0,1.0
2025-05-23,47.21,47.2299,47.155,47.17,88878,46.5333583603155,46.5529731417468,46.4791466528422,46.4939316639713,90170.3751427141,0.0,1.0
2025-05-27,47.3,47.305,47.18,47.25,226934,46.6220684270901,46.6269967641332,46.5037883380573,46.5727850566598,230233.847663501,0.0,1.0
2025-05-28,47.27,47.3,47.22,47.24,195837,46.5924984048319,46.6220684270901,46.5432150344016,46.5629283825737,198684.666135868,0.0,1.0
2025-05-29,47.32,47.34,47.2401,47.27,120736,46.6417817752623,46.6614951234344,46.5630269493146,46.5924984048319,122491.622372586,0.0,1.0
2025-05-30,47.31,47.31,47.25,47.27,108027,46.6319251011762,46.6319251011762,46.5727850566598,46.5924984048319,109597.820782893,0.0,1.0
2025-06-02,47.21,47.32,47.18,47.32,356834,46.5333583603155,46.6417817752623,46.5037883380573,46.6417817752623,362022.723775009,0.0,1.0
2025-06-03,47.23,47.2691,47.14,47.26,329070,46.5530717084877,46.5916113041642,46.4643616417131,46.5826417307459,333855.007405802,0.0,1.0
2025-06-04,47.28,47.31,47.26,47.31,142144,46.602355078918,46.6319251011762,46.5826417307459,46.6319251011762,144210.916135443,0.0,1.0
2025-06-05,47.25,47.31,47.23,47.2899,206253,46.5727850566598,46.6319251011762,46.5530717084877,46.6121131862632,209252.125208828,0.0,1.0
2025-06-06,47.19,47.28,47.1636,47.25,110720,46.5136450121434,46.602355078918,46.4876233925562,46.5727850566598,112329.979700278,0.0,1.0
2025-06-09,47.3,47.3,47.17,47.18,303204,46.6220684270901,46.6220684270901,46.4939316639713,46.5037883380573,307612.889857687,0.0,1.0
2025-06-10,47.28,47.35,47.25,47.35,126177,46.602355078918,46.6713517975205,46.5727850566598,46.6713517975205,128011.739962445,0.0,1.0
2025-06-11,47.28,47.33,47.27,47.2951,195314,46.602355078918,46.6516384493483,46.5924984048319,46.6172386567879,198154.061192017,0.0,1.0
2025-06-12,47.36,47.3999,47.31,47.3999,202198,46.6812084716065,46.7205366012099,46.6319251011762,46.7205366012099,205138.161447225,0.0,1.0
2025-06-13,47.27,47.3279,47.245,47.29,146291,46.5924984048319,46.6495685477902,46.5678567196168,46.6122117530041,148418.217669196,0.0,1.0
2025-06-16,47.25,47.34,47.25,47.255,142376,46.5727850566598,46.6614951234344,46.5727850566598,46.5777133937028,144446.289647821,0.0,1.0
2025-06-17,47.32,47.35,47.295,47.32,217134,46.6417817752623,46.6713517975205,46.6171400900471,46.6417817752623,220291.345847544,0.0,1.0
2025-06-18,47.29,47.365,47.29,47.32,124898,46.6122117530041,46.6861368086496,46.6122117530041,46.6417817752623,126714.142021363,0.0,1.0
2025-06-20,47.34,47.39,47.295,47.37,117383,46.6614951234344,46.7107784938647,46.6171400900471,46.6910651456926,119089.866394127,0.0,1.0
2025-06-23,47.35,47.4182,47.34,47.35,95352,46.6713517975205,46.7385743147874,46.6614951234344,46.6713517975205,96738.5135872551,0.0,1.0
2025-06-24,47.28,47.3,47.24,47.24,118737,46.7137660517802,46.7335265281134,46.6742450991137,46.6742450991137,120176.252836846,0.113031,1.0
2025-06-25,47.279,47.32,47.2318,47.24,73008,46.7127780279635,46.7532870044467,46.6661433038171,46.6742450991137,73892.9555834529,0.0,1.0
2025-06-26,47.3,47.31,47.265,47.31,60883,46.7335265281134,46.7434067662801,46.6989456945303,46.7434067662801,61620.9842042976,0.0,1.0
2025-06-27,47.38,47.44,47.33,47.37,224059,46.8125684334464,46.8718498624461,46.7631672426133,46.8026881952798,226774.897751929,0.0,1.0
2025-06-30,47.43,47.43,47.3817,47.4,156729,46.8619696242795,46.8619696242795,46.8142480739347,46.8323289097796,158628.767198649,0.0,1.0
2025-07-01,47.45,47.46,47.41,47.44,182750,46.8817301006127,46.8916103387794,46.8422091479463,46.8718498624461,184965.17686933,0.0,1.0
2025-07-02,47.45,47.46,47.3937,47.41,163086,46.8817301006127,46.8916103387794,46.8261043597347,46.8422091479463,165062.822626055,0.0,1.0
2025-07-03,47.47,47.47,47.39,47.39,89143,46.901490576946,46.901490576946,46.822448671613,46.822448671613,90223.5335795492,0.0,1.0
2025-07-07,47.47,47.5,47.42,47.5,161248,46.901490576946,46.9311312914458,46.8520893861129,46.9311312914458,163202.543583177,0.0,1.0
2025-07-08,47.44,47.46,47.42,47.42,139629,46.8718498624461,46.8916103387794,46.8520893861129,46.8520893861129,141321.492098975,0.0,1.0
2025-07-09,47.48,47.5,47.454,47.5,149487,46.9113708151126,46.9311312914458,46.8856821958794,46.9311312914458,151298.984375734,0.0,1.0
2025-07-10,47.48,47.54,47.47,47.47,183222,46.9113708151126,46.9706522441123,46.901490576946,46.901490576946,185442.898146934,0.0,1.0
2025-07-11,47.44,47.48,47.415,47.48,104282,46.8718498624461,46.9113708151126,46.8471492670296,46.9113708151126,105546.038710191,0.0,1.0
2025-07-14,47.44,47.46,47.3819,47.43,148079,46.8718498624461,46.8916103387794,46.8144456786981,46.8619696242795,149873.917513726,0.0,1.0
2025-07-15,47.4,47.44,47.34,47.44,187961,46.8323289097796,46.8718498624461,46.7730474807799,46.8718498624461,190239.341228651,0.0,1.0
2025-07-16,47.45,47.45,47.32,47.37,176795,46.8817301006127,46.8817301006127,46.7532870044467,46.8026881952798,178937.994224969,0.0,1.0
2025-07-17,47.29,47.35,47.2635,47.35,181578,46.7236462899468,46.7829277189465,46.6974636588053,46.7829277189465,183778.970646124,0.0,1.0
2025-07-18,47.28,47.29,47.26,47.29,86943,46.7137660517802,46.7236462899468,46.694005575447,46.7236462899468,87996.8666076613,0.0,1.0
2025-07-21,47.32,47.44,47.305,47.44,152470,46.7532870044467,46.8718498624461,46.7384666471967,46.8718498624461,154318.142365344,0.0,1.0
2025-07-22,47.21,47.3,47.19,47.3,133654,46.761358171005,46.8505028910938,46.7415482332075,46.8505028910938,134936.314658039,0.118169,1.0
2025-07-23,47.18,47.2063,47.1518,47.19,131167,46.7316432643087,46.7576933325125,46.7037112520143,46.7415482332075,132425.453669557,0.0,1.0
2025-07-24,47.19,47.211,47.15,47.18,132794,46.7415482332075,46.7623486678949,46.7019283576125,46.7316432643087,134068.063572356,0.0,1.0
2025-07-25,47.215,47.225,47.17,47.19,108354,46.7663106554544,46.7762156243531,46.72173829541,46.7415482332075,109393.57923038,0.0,1.0
2025-07-28,47.227,47.26,47.2,47.22,91381,46.7781966181329,46.8108830154988,46.7514532021062,46.7712631399037,92257.7354195629,0.0,1.0
2025-07-29,47.29,47.3,47.2431,47.29,100562,46.840597922195,46.8505028910938,46.7941436180599,46.840597922195,101526.820556375,0.0,1.0
2025-07-30,47.22,47.3,47.21,47.26,77877,46.7712631399037,46.8505028910938,46.761358171005,46.8108830154988,78624.1741857642,0.0,1.0
2025-07-31,47.28,47.3,47.25,47.3,109241,46.8306929532963,46.8505028910938,46.8009780466,46.8505028910938,110289.089361776,0.0,1.0
2025-08-01,47.432,47.46,47.39,47.4,191128,46.9812484805573,47.0089823934738,46.9396476111825,46.9495525800813,192961.73663311,0.0,1.0
2025-08-04,47.43,47.45,47.41,47.442,152700,46.9792674867775,46.999077424575,46.95945754898,46.991153449456,154165.047423067,0.0,1.0
2025-08-05,47.46,47.475,47.4213,47.44,138275,47.0089823934738,47.0238398468219,46.9706501638356,46.9891724556763,139601.649852158,0.0,1.0
2025-08-06,47.4,47.435,47.355,47.41,118839,46.9495525800813,46.9842199712269,46.9049802200369,46.95945754898,119979.175315716,0.0,1.0
2025-08-07,47.41,47.4489,47.39,47.42,88080,46.95945754898,46.9979878779962,46.9396476111825,46.9693625178788,88925.0646825392,0.0,1.0
2025-08-08,47.4,47.42,47.3615,47.38,100508,46.9495525800813,46.9693625178788,46.9114184498211,46.9297426422838,101472.302464948,0.0,1.0
2025-08-11,47.43,47.4599,47.4001,47.42,88370,46.9792674867775,47.0088833437848,46.9496516297703,46.9693625178788,89217.8470253859,0.0,1.0
2025-08-12,47.46,47.46,47.4051,47.42,76369,47.0089823934738,47.0089823934738,46.9546041142196,46.9693625178788,77101.7060029613,0.0,1.0
2025-08-13,47.48,47.55,47.46,47.46,110302,47.0287923312713,47.0981271135625,47.0089823934738,47.0089823934738,111360.268898881,0.0,1.0
2025-08-14,47.44,47.51,47.42,47.44,86105,46.9891724556763,47.0585072379675,46.9693625178788,46.9891724556763,86931.1159683246,0.0,1.0
2025-08-15,47.423,47.45,47.32,47.44,140976,46.9723340085484,46.999077424575,46.8703128288913,46.9891724556763,142328.564017775,0.0,1.0
2025-08-18,47.437,47.445,47.4,47.42,154064,46.9862009650067,46.9941249401257,46.9495525800813,46.9693625178788,155542.134028732,0.0,1.0
2025-08-19,47.36,47.36,47.3,47.33,87613,47.0271877263097,47.0271877263097,46.9676093634807,46.9973985448952,88233.0388146645,0.11838,1.0
2025-08-20,47.31,47.35,47.29,47.33,149749,46.9775390906189,47.0172579991715,46.9576796363426,46.9973985448952,150808.776431091,0.0,1.0
2025-08-21,47.27,47.3,47.27,47.3,70574,46.9378201820663,46.9676093634807,46.9378201820663,46.9676093634807,71073.4534978386,0.0,1.0
2025-08-22,47.39,47.425,47.32,47.32,119477,47.0569769077242,47.0917309527077,46.9874688177571,46.9874688177571,120322.540929539,0.0,1.0
2025-08-25,47.405,47.415,47.3563,47.37,183204,47.0718714984314,47.0818012255696,47.0235137272686,47.0371174534478,184500.538082269,0.0,1.0
2025-08-26,47.4,47.42,47.37,47.37,113712,47.0669066348623,47.0867660891386,47.0371174534478,47.0371174534478,114516.741918358,0.0,1.0
2025-08-27,47.4,47.44,47.37,47.37,116736,47.0669066348623,47.1066255434149,47.0371174534478,47.0371174534478,117562.142822055,0.0,1.0
2025-08-28,47.425,47.43,47.3911,47.41,104699,47.0917309527077,47.0966958162768,47.0580691777094,47.0768363620005,105439.956751356,0.0,1.0
2025-08-29,47.42,47.46,47.4,47.42,91352,47.0867660891386,47.1264849976913,47.0669066348623,47.0867660891386,91998.4997865299,0.0,1.0
2025-09-02,47.39,47.425,47.36,47.4,132230,47.0569769077242,47.0917309527077,47.0271877263097,47.0669066348623,133165.794145425,0.0,1.0
2025-09-03,47.47,47.49,47.41,47.43,164645,47.1364147248294,47.1562741791057,47.0768363620005,47.0966958162768,165810.195697447,0.0,1.0
2025-09-04,47.537,47.55,47.48,47.55,205063,47.2029438966551,47.2158525419347,47.1463444519676,47.2158525419347,206514.23462787,0.0,1.0
2025-09-05,47.71,47.72,47.67,47.6705,64010,47.3747281761452,47.3846579032833,47.3350092675925,47.3355057539495,64462.9999489422,0.0,1.0
2025-09-08,47.83,47.858,47.76,47.76,141702,47.493884901803,47.5216881377899,47.424376811836,47.424376811836,142704.827663881,0.0,1.0
2025-09-09,47.84,47.9105,47.82,47.82,107075,47.5038146289412,47.5738192052652,47.4839551746649,47.4839551746649,107832.771747118,0.0,1.0
2025-09-10,47.98,47.9886,47.88,47.9,101814,47.6428308088754,47.6513703742142,47.5435335374938,47.5633929917702,102534.53955322,0.0,1.0
2025-09-11,48.08,48.09,48.03,48.03,90399,47.742128080257,47.7520578073951,47.6924794445662,47.6924794445662,91038.7553879773,0.0,1.0
2025-09-12,48.08,48.1,48.01,48.01,87200,47.742128080257,47.7619875345333,47.6726199902899,47.6726199902899,87817.1160060578,0.0,1.0
2025-09-15,48.11,48.15,48.11,48.1294,88593,47.7719172616714,47.8116361702241,47.7719172616714,47.7911809323195,89219.9742927144,0.0,1.0
2025-09-16,48.11,48.16,48.11,48.15,191339,47.7719172616714,47.8215658973622,47.7719172616714,47.8116361702241,192693.1096271,0.0,1.0
2025-09-17,48.16,48.2308,48.13,48.15,149304,47.8215658973622,47.8918683655004,47.7917767159478,47.8116361702241,150360.627157895,0.0,1.0
2025-09-18,48.14,48.15,48.0822,48.11,100567,47.8017064430859,47.8116361702241,47.7443126202274,47.7719172616714,101278.714511253,0.0,1.0
2025-09-19,48.12,48.15,48.0917,48.13,105969,47.7818469888096,47.8116361702241,47.7537458610086,47.7917767159478,106718.944564747,0.0,1.0
2025-09-22,48.17,48.18,48.11,48.17,93313,47.8314956245004,47.8414253516385,47.7719172616714,47.8314956245004,93973.3778196477,0.0,1.0
2025-09-23,48.05,48.1,48.0101,48.04,213724,47.8264741614866,47.8762415643602,47.7867597739935,47.8165206809119,214722.878490376,0.114943,1.0
2025-09-24,47.98,48.03,47.98,47.99,206685,47.7567997974636,47.8065672003372,47.7567997974636,47.7667532780384,207650.980427015,0.0,1.0
2025-09-25,47.98,48.02,47.93,47.98,124323,47.7567997974636,47.7966137197625,47.7070323945901,47.7567997974636,124904.046445692,0.0,1.0
2025-09-26,47.94,47.97,47.9217,47.97,134653,47.7169858751648,47.7468463168889,47.6987710057131,47.7468463168889,135282.325603884,0.0,1.0
2025-09-29,47.97,47.98,47.93,47.94,125447,47.7468463168889,47.7567997974636,47.7070323945901,47.7169858751648,126033.299666777,0.0,1.0
2025-09-30,47.98,48.0,47.94,47.94,278490,47.7567997974636,47.7767067586131,47.7169858751648,47.7169858751648,279791.574323824,0.0,1.0
2025-10-01,48.03,48.04,48.01,48.04,188376,47.8065672003372,47.8165206809119,47.7866602391878,47.8165206809119,189256.409942276,0.0,1.0
2025-10-02,47.99,48.02,47.98,47.98,248555,47.7667532780384,47.7966137197625,47.7567997974636,47.7567997974636,249716.667586117,0.0,1.0
2025-10-03,48.025,48.04,47.99,48.0,126595,47.8015904600498,47.8165206809119,47.7667532780384,47.7767067586131,127186.665056284,0.0,1.0
2025-10-06,47.98,48.03,47.97,48.03,129638,47.7567997974636,47.8065672003372,47.7468463168889,47.8065672003372,130243.887077424,0.0,1.0
2025-10-07,48.04,48.07,48.03,48.05,178502,47.8165206809119,47.846381122636,47.8065672003372,47.8264741614866,179336.261984097,0.0,1.0
2025-10-08,48.075,48.08,48.045,48.08,141777,47.8513578629234,47.8563346032107,47.8214974211993,47.8563346032107,142439.620930406,0.0,1.0
2025-10-09,48.065,48.1,48.04,48.05,135975,47.8414043823487,47.8762415643602,47.8165206809119,47.8264741614866,136610.504214449,0.0,1.0
2025-10-10,48.133,48.14,48.085,48.13,174660,47.9090880502567,47.916055486659,47.8613113434981,47.9061020060843,175476.305689249,0.0,1.0
2025-10-13,48.15,48.17,48.06,48.16,170730,47.9260089672337,47.9459159283831,47.8364276420613,47.9359624478084,171527.938110188,0.0,1.0
2025-10-14,48.15,48.2,48.14,48.2,80933,47.9260089672337,47.9757763701073,47.916055486659,47.9757763701073,81311.2552865453,0.0,1.0
2025-10-15,48.18,48.22,48.15,48.19,130210,47.9558694089579,47.9956833312567,47.9260089672337,47.9658228895326,130818.560424809,0.0,1.0
2025-10-16,48.29,48.3,48.1899,48.24,118804,48.0653576952797,48.0753111758544,47.9657233547268,48.0155902924061,119359.252382375,0.0,1.0
2025-10-17,48.28,48.3,48.24,48.24,122648,48.055404214705,48.0753111758544,48.0155902924061,48.0155902924061,123221.218024591,0.0,1.0
2025-10-20,48.325,48.3407,48.3,48.3,143779,48.1001948772912,48.1158218417935,48.0753111758544,48.0753111758544,144450.977646253,0.0,1.0
2025-10-21,48.16,48.245,48.16,48.21,137090,48.0520867196294,48.1368962580673,48.0520867196294,48.1019746834164,137397.87074227,0.116667,1.0
2025-10-22,48.28,48.28,48.23,48.27,229629,48.1718178327182,48.1718178327182,48.1219298689312,48.1618402399608,230144.690792011,0.0,1.0
2025-10-23,48.26,48.26,48.2099,48.21,479102,48.1518626472034,48.1518626472034,48.1018749074888,48.1019746834164,480177.946373646,0.0,1.0
2025-10-24,48.23,48.26,48.21,48.25,211401,48.1219298689312,48.1518626472034,48.1019746834164,48.141885054446,211875.755144698,0.0,1.0
2025-10-27,48.22,48.26,48.215,48.22,193883,48.1119522761738,48.1518626472034,48.1069634797951,48.1119522761738,194318.413984416,0.0,1.0
2025-10-28,48.235,48.3,48.21,48.2799,977023,48.1269186653099,48.191773018233,48.1019746834164,48.1717180567906,979217.155636626,0.0,1.0
2025-10-29,48.21,48.27,48.0,48.27,89965,48.1019746834164,48.1618402399608,47.892445235511,48.1618402399608,90167.039472816,0.0,1.0
2025-10-30,48.22,48.22,48.08,48.08,140813,48.1119522761738,48.1119522761738,47.9722659775702,47.9722659775702,141129.231693277,0.0,1.0
2025-10-31,48.23,48.26,48.19,48.21,313632,48.1219298689312,48.1518626472034,48.0820194979016,48.1019746834164,314336.341065283,0.0,1.0
2025-11-03,48.195,48.28,48.16,48.28,158325,48.0870082942803,48.1718178327182,48.0520867196294,48.1718178327182,158680.559379021,0.0,1.0
2025-11-04,48.24,48.26,48.2,48.2,137753,48.1319074616886,48.1518626472034,48.091997090659,48.091997090659,138062.359678751,0.0,1.0
2025-11-05,48.19,48.24,48.17,48.24,170036,48.0820194979016,48.1319074616886,48.0620643123868,48.1319074616886,170417.859431998,0.0,1.0
2025-11-06,48.22,48.25,48.22,48.2499,128514,48.1119522761738,48.141885054446,48.1119522761738,48.1417852785184,128802.611135547,0.0,1.0
2025-11-07,48.25,48.28,48.24,48.28,129556,48.141885054446,48.1718178327182,48.1319074616886,48.1718178327182,129846.951213696,0.0,1.0
2025-11-10,48.27,48.28,48.2303,48.27,203372,48.1618402399608,48.1718178327182,48.1222291967139,48.1618402399608,203828.723966715,0.0,1.0
2025-11-11,48.31,48.35,48.295,48.35,137341,48.2017506109904,48.24166098202,48.1867842218543,48.24166098202,137649.434427122,0.0,1.0
2025-11-12,48.29,48.34,48.27,48.34,148460,48.1817954254756,48.2316833892626,48.1618402399608,48.2316833892626,148793.404992322,0.0,1.0
2025-11-13,48.28,48.29,48.2327,48.29,215409,48.1718178327182,48.1817954254756,48.1246238189757,48.1817954254756,215892.756136273,0.0,1.0
2025-11-14,48.21,48.3,48.16,48.28,131170,48.1019746834164,48.191773018233,48.0520867196294,48.1718178327182,131464.575864495,0.0,1.0
2025-11-17,48.24,48.27,48.23,48.25,129114,48.1319074616886,48.1618402399608,48.1219298689312,48.141885054446,129403.958589375,0.0,1.0
2025-11-18,48.19,48.2,48.17,48.17,162678,48.19,48.2,48.17,48.17,162678,0.108223,1.0
2025-11-19,48.13,48.22,48.13,48.14,113729,48.13,48.22,48.13,48.14,113729,0.0,1.0
2025-11-20,48.21,48.23,48.1699,48.2,108829,48.21,48.23,48.1699,48.2,108829,0.0,1.0
2025-11-21,48.19,48.26,48.18,48.26,228275,48.19,48.26,48.18,48.26,228275,0.0,1.0
2025-11-24,48.21,48.22,48.2,48.21,100187,48.21,48.22,48.2,48.21,100187,0.0,1.0
2025-11-25,48.2,48.26,48.2,48.26,122619,48.2,48.26,48.2,48.26,122619,0.0,1.0
2025-11-26,48.24,48.25,48.2158,48.22,130017,48.24,48.25,48.2158,48.22,130017,0.0,1.0