date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2021-11-16,50.065,50.0899,50.06,50.08,69451,43.4268023800058,43.4484008495806,43.4224653379225,43.4398135062556,80067.2424502726,0.0,1.0
2021-11-17,50.11,50.19,50.0745,50.075,239720,43.4658357587554,43.5352284320881,43.435042759964,43.4354764641724,276363.470075008,0.0,1.0
2021-11-18,50.13,50.15,50.1183,50.1183,52041,43.4831839270886,43.5005320954217,43.4730352486137,43.4730352486137,59995.9592281556,0.0,1.0
2021-11-19,50.1096,50.21,50.1083,50.2,34050,43.4654887953887,43.5525766004212,43.4643611644471,43.5439025162547,39254.8646589939,0.0,1.0
2021-11-22,49.9647,50.08,49.9647,49.9901,80745,43.3398013158149,43.4398135062556,43.3398013158149,43.361833489598,93087.6372067684,0.0,1.0
2021-11-23,49.9458,50.0,49.9201,49.98,74120,43.3241012234734,43.3711155126892,43.3018084700999,43.3537670664841,85448.5746144973,0.0008,1.0
2021-11-24,49.927,49.95,49.9,49.9291,38527,43.3077936840406,43.3277443971765,43.2843732816638,43.3096152708922,44415.5050482021,0.0,1.0
2021-11-26,50.0922,50.12,50.06,50.12,21641,43.4510918496946,43.4752061899196,43.4231608513044,43.4752061899196,24948.6319918016,0.0,1.0
2021-11-29,50.095,50.28,50.0585,50.08,60218,43.4535206321633,43.6139937595602,43.421859717839,43.4405092975095,69421.7790897975,0.0,1.0
2021-11-30,50.1,50.25,50.045,50.22,4529611,43.4578577437145,43.5879710902526,43.4101495166506,43.561948420945,5221921.25618117,0.0,1.0
2021-12-01,50.085,50.13,50.0201,50.0499,142624,43.4448464090607,43.4838804130221,43.3885507011253,43.4143998859708,164422.794196142,0.0,1.0
2021-12-02,50.0079,50.13,49.97,50.13,4178160,43.3779681489402,43.4838804130221,43.3450928433815,43.4838804130221,4816754.13533874,0.0,1.0
2021-12-03,50.0856,50.135,49.985,49.9995,150195,43.4453668624469,43.4882175245734,43.3581041780353,43.370681801534,173150.953375936,0.0,1.0
2021-12-06,50.015,50.07,49.99,50.07,35435,43.384126847343,43.4318350744069,43.3624412895866,43.4318350744069,40850.9206889464,0.0,1.0
2021-12-07,49.96,49.99,49.94,49.9899,74346,43.336418620279,43.3624412895866,43.3190701740739,43.3623545473556,85709.1166795658,0.0,1.0
2021-12-08,49.95,49.98,49.9223,49.98,25395,43.3277443971765,43.3537670664841,43.3037167991824,43.3537670664841,29276.3970903286,0.0,1.0
2021-12-09,49.9496,50.0,49.93,49.979,435034,43.3273974282524,43.3711155126892,43.3103959509714,43.3528996441738,501525.029800906,0.0,1.0
2021-12-10,49.96,50.02,49.9301,49.97,71808,43.336418620279,43.3884639588942,43.3104826932024,43.3450928433815,82783.2062320267,0.0,1.0
2021-12-13,50.0,50.03,49.965,49.98,104267,43.3711155126892,43.3971381819968,43.3407557318303,43.3537670664841,120203.272117239,0.0,1.0
2021-12-14,49.955,50.0,49.9201,50.0,107557,43.3320815087277,43.3711155126892,43.3018084700999,43.3711155126892,123996.118993679,0.0,1.0
2021-12-15,49.965,49.9794,49.875,49.935,96897,43.3407557318303,43.3532466130979,43.2626877239074,43.3147330625227,111706.833977617,0.0,1.0
2021-12-16,50.035,50.06,50.0,50.0,70557,43.4465404848326,43.4682485594229,43.4161491804064,43.4161491804064,81256.630691515,0.051953,1.0
2021-12-17,50.07,50.08,50.0,50.05,148788,43.4769317892589,43.485615019095,43.4161491804064,43.4595653295868,171350.986682103,0.0,1.0
2021-12-20,50.025,50.0991,50.0001,50.07,50862,43.4378572549966,43.5021999880819,43.4162360127047,43.4769317892589,58574.978389555,0.0,1.0
2021-12-21,49.967,50.1,49.94,49.98,170589,43.3874945219473,43.5029814787672,43.3640498013899,43.3987827207342,196458.003784668,0.0,1.0
2021-12-22,49.9696,49.98,49.94,49.98,204834,43.3897521617047,43.3987827207342,43.3640498013899,43.3987827207342,235896.09381161,0.0,1.0
2021-12-23,49.99,50.0,49.95,49.95,72588,43.4074659505703,43.4161491804064,43.372733031226,43.372733031226,83595.6221017856,0.0,1.0
2021-12-27,49.9801,49.99,49.95,49.98,138691,43.3988695530326,43.4074659505703,43.372733031226,43.3987827207342,159722.825052608,0.0,1.0
2021-12-28,49.99,50.0,49.9701,49.996,232398,43.4074659505703,43.4161491804064,43.3901863231965,43.4126758884719,267640.042227514,0.0,1.0
2021-12-29,49.96,50.0299,49.9449,49.96,161343,43.381416261062,43.4421120376162,43.3683045840096,43.381416261062,185809.892224175,0.0,1.0
2021-12-30,50.0009,50.01,49.9511,49.9649,105336,43.4169306710916,43.4248324102424,43.3736881865079,43.3856710436817,121309.699257642,0.0,1.0
2021-12-31,50.0,50.03,49.9801,50.025,157250,43.4161491804064,43.4421988699146,43.3988695530326,43.4378572549966,181096.208402295,0.0,1.0
2022-01-03,49.8998,50.075,49.86,49.8899,87466,43.3291432174488,43.481273404177,43.2945839627012,43.3205468199111,100729.799453832,0.0,1.0
2022-01-04,49.94,49.95,49.88,49.88,313936,43.3640498013899,43.372733031226,43.3119504223734,43.3119504223734,361542.888909271,0.0,1.0
2022-01-05,49.84,50.07,49.82,49.92,152888,43.2772175030291,43.4769317892589,43.2598510433569,43.3466833417177,176072.732020414,0.0,1.0
2022-01-06,49.73,50.03,49.73,49.78,141427,43.1817019748322,43.4421988699146,43.1817019748322,43.2251181240126,162873.726332028,0.0,1.0
2022-01-07,49.75,50.03,49.7101,49.7101,119757,43.1990684345043,43.4421988699146,43.1644223474584,43.1644223474584,137917.574751247,0.0,1.0
2022-01-10,49.68,49.7,49.6401,49.68,126184,43.1382858256518,43.1556522853239,43.1036397386058,43.1382858256518,145319.198480351,0.0,1.0
2022-01-11,49.69,49.94,49.62,49.62,89993,43.1469690554878,43.3640498013899,43.0861864466353,43.0861864466353,103640.006885518,0.0,1.0
2022-01-12,49.69,49.725,49.6801,49.7,45415,43.1469690554878,43.1773603599141,43.1383726579501,43.1556522853239,52301.9669608282,0.0,1.0
2022-01-13,49.7287,49.74,49.69,49.69,100346,43.1805731549535,43.1903852046683,43.1469690554878,43.1469690554878,115562.989687356,0.0,1.0
2022-01-14,49.63,49.67,49.61,49.66,121975,43.0948696764714,43.1296025958157,43.0775032167992,43.1209193659796,140471.923814753,0.0,1.0
2022-01-18,49.46,49.71,49.45,49.53,157532,42.947254769258,43.16433551516,42.9385715394219,43.0080373781105,181420.972349954,0.0,1.0
2022-01-19,49.47,49.53,49.46,49.5,233540,42.9614952661891,43.0136013853719,42.952810912992,42.9875483257805,268920.430455605,0.0064,1.0
2022-01-20,49.44,49.66,49.43,49.48,116216,42.9354422065978,43.1264979769346,42.9267578534006,42.9701796193863,133822.286314244,0.0,1.0
2022-01-21,49.53,49.59,49.53,49.54,113443,43.0136013853719,43.0657075045547,43.0136013853719,43.022285738569,130629.187257751,0.0,1.0
2022-01-24,49.58,49.8,49.53,49.58,133252,43.0570231513575,43.2480789216944,43.0136013853719,43.0570231513575,153439.176154279,0.0,1.0
2022-01-25,49.52,49.8,49.52,49.59,419779,43.0049170321748,43.2480789216944,43.0049170321748,43.0657075045547,483373.937553409,0.0,1.0
2022-01-26,49.37,49.73,49.36,49.51,214206,42.8746517342179,43.1872884493145,42.8659673810207,42.9962326789777,246657.40227016,0.0,1.0
2022-01-27,49.31,49.51,49.3001,49.4,109028,42.8225456150351,42.9962326789777,42.81394810537,42.9007047938093,125545.33138526,0.0,1.0
2022-01-28,49.35,49.57,49.2975,49.3,105498,42.8572830278236,43.0483387981604,42.8116901735387,42.813861261838,121480.549679735,0.0,1.0
2022-01-31,49.37,49.42,49.32,49.32,85709,42.8746517342179,42.9180735002035,42.8312299682322,42.8312299682322,98693.5907078847,0.0,1.0
2022-02-01,49.38,49.445,49.35,49.379,124376,42.883336087415,42.9397843831963,42.8572830278236,42.8824676520953,143218.495582539,0.0,1.0
2022-02-02,49.43,49.4404,49.42,49.43,107522,42.9267578534006,42.9357895807256,42.9180735002035,42.9267578534006,123811.178057067,0.0,1.0
2022-02-03,49.31,49.36,49.31,49.35,108713,42.8225456150351,42.8659673810207,42.8225456150351,42.8572830278236,125182.610071594,0.0,1.0
2022-02-04,49.12,49.16,49.12,49.16,143160,42.6575429042897,42.6922803170782,42.6575429042897,42.6922803170782,164848.200839361,0.0,1.0
2022-02-07,49.17,49.21,49.13,49.21,119150,42.7009646702753,42.7357020830638,42.6662272574868,42.7357020830638,137200.776264389,0.0,1.0
2022-02-08,49.1,49.3973,49.1,49.13,238570,42.6401741978954,42.898360018446,42.6401741978954,42.6662272574868,274712.456511919,0.0,1.0
2022-02-09,49.09,49.16,49.09,49.16,129775,42.6314898446983,42.6922803170782,42.6314898446983,42.6922803170782,149435.423749148,0.0,1.0
2022-02-10,48.75,49.055,48.74,48.95,192791,42.336221835996,42.6010946085084,42.3275374827989,42.5099088999385,221998.110422054,0.0,1.0
2022-02-11,48.9069,49.19,48.8,48.85,639399,42.4724793376589,42.7183333766696,42.3796436019816,42.4230653679673,736265.540433686,0.0,1.0
2022-02-14,48.77,48.83,48.61,48.81,107833,42.3535905423902,42.405696661573,42.2146408912362,42.3883279551787,124169.293385798,0.0,1.0
2022-02-15,48.78,48.85,48.7368,48.8,265500,42.3622748955874,42.4230653679673,42.3247584897758,42.3796436019816,305722.250089762,0.0,1.0
2022-02-16,48.84,48.87,48.8,48.8017,126303,42.4143810147701,42.4404340743615,42.3796436019816,42.3811199420251,145437.428825187,0.0,1.0
2022-02-17,48.89,48.92,48.83,48.83,161603,42.4578027807558,42.4838558403471,42.405696661573,42.405696661573,186085.245880436,0.0,1.0
2022-02-18,48.89,48.92,48.86,48.91,69918,42.4578027807558,42.4838558403471,42.4317497211644,42.47517148715,80510.3136790055,0.0,1.0
2022-02-22,48.815,48.99,48.78,48.83,68241,42.3926701317773,42.544646312727,42.3622748955874,42.405696661573,78579.2544948227,0.0,1.0
2022-02-23,48.69,48.77,48.68,48.72,35750,42.3310112240777,42.4005631012173,42.3223172394353,42.357093178005,41120.3854967187,0.054,1.0
2022-02-24,48.75,48.8,48.7,48.7,404367,42.3831751319324,42.4266450551446,42.3397052087202,42.3397052087202,465111.242577668,0.0,1.0
2022-02-25,48.75,48.76,48.69,48.69,64864,42.3831751319324,42.3918691165748,42.3310112240777,42.3310112240777,74607.9072687877,0.0,1.0
2022-02-28,48.92,48.94,48.85,48.85,80926,42.530972870854,42.5483608401389,42.4701149783569,42.4701149783569,93082.750117691,0.0,1.0
2022-03-01,49.08,49.1789,49.0472,49.05,110411,42.6700766251332,42.756060133247,42.6415603555059,42.6439946712058,126997.003722467,0.0,1.0
2022-03-02,48.79,48.95,48.79,48.94,52916,42.4179510705022,42.5570548247813,42.4179510705022,42.5483608401389,60865.0718585836,0.0,1.0
2022-03-03,48.83,48.85,48.82,48.85,90029,42.452727009072,42.4701149783569,42.4440330244295,42.4701149783569,103553.207996758,0.0,1.0
2022-03-04,48.85,48.93,48.84,48.87,463901,42.4701149783569,42.5396668554964,42.4614209937144,42.4875029476418,533588.474190581,0.0,1.0
2022-03-07,48.66,48.7799,48.66,48.735,88273,42.3049292701504,42.4091701460133,42.3049292701504,42.3701341549687,101533.420669982,0.0,1.0
2022-03-08,48.4939,48.56,48.44,48.55,320680,42.1605221852393,42.2179894237259,42.1136616080165,42.2092954390834,368852.733457,0.0,1.0
2022-03-09,48.4903,48.77,48.4679,48.47,279565,42.157392350768,42.4005631012173,42.1379178251689,42.1397435619439,321561.41458434,0.0,1.0
2022-03-10,48.39,48.58,48.35,48.58,420553,42.0701916848043,42.2353773930108,42.0354157462345,42.2353773930108,483728.712777665,0.0,1.0
2022-03-11,48.33,48.365,48.31,48.365,140908,42.0180277769496,42.0484567231982,42.0006398076647,42.0484567231982,162075.280547458,0.0,1.0
2022-03-14,48.1,48.21,48.095,48.21,211357,41.8180661301733,41.9136999612402,41.8137191378521,41.9136999612402,243107.169718321,0.0,1.0
2022-03-15,48.19,48.22,48.15,48.18,171828,41.8963119919553,41.9223939458827,41.8615360533855,41.8876180073129,197640.10067497,0.0,1.0
2022-03-16,48.17,48.27,48.045,48.16,224956,41.8789240226704,41.9658638690949,41.7702492146398,41.870230038028,258749.019295101,0.0,1.0
2022-03-17,48.23,48.2424,48.1745,48.18,167080,41.9310879305251,41.9418684714818,41.8828363157595,41.8876180073129,192178.853392776,0.0,1.0
2022-03-18,48.205,48.22,48.16,48.18,199870,41.909352968919,41.9223939458827,41.870230038028,41.8876180073129,229894.585992424,0.0,1.0
2022-03-21,47.95,48.13,47.945,48.13,164286,41.6876563605366,41.8441480841006,41.6833093682154,41.8441480841006,188965.137110879,0.0,1.0
2022-03-22,47.98,47.98,47.83,47.93,111857,41.7580776361404,41.7580776361404,41.6275292483659,41.7145615068822,128523.609414316,0.051,1.0
2022-03-23,47.93,47.98,47.891,47.95,277911,41.7145615068822,41.7580776361404,41.6806189260609,41.7319679585855,319319.531329662,0.0,1.0
2022-03-24,47.945,47.9799,47.83,47.85,766954,41.7276163456597,41.7579906038819,41.6275292483659,41.6449357000692,881229.572889917,0.0,1.0
2022-03-25,47.735,47.83,47.6755,47.81,100725,41.5448486027754,41.6275292483659,41.4930644089581,41.6101227966626,115732.949732757,0.0,1.0
2022-03-28,47.69,47.73,47.65,47.71,277633,41.505684086443,41.5404969898496,41.4708711830365,41.5230905381463,319000.109537399,0.0,1.0
2022-03-29,47.8403,47.87,47.72,47.81,194322,41.6364935709931,41.6623421517724,41.5317937639979,41.6101227966626,223275.832791946,0.0,1.0
2022-03-30,47.865,47.87,47.81,47.82,93125,41.6579905388466,41.6623421517724,41.6101227966626,41.6188260225143,107000.555411894,0.0,1.0
2022-03-31,47.89,47.945,47.88,47.9,116736,41.6797486034757,41.7276163456597,41.6710453776241,41.6884518293273,134129.57676846,0.0,1.0
2022-04-01,47.765,47.83,47.7201,47.83,52531,41.5709582803303,41.6275292483659,41.5318807962564,41.6275292483659,60358.0797459563,0.0,1.0
2022-04-04,47.82,47.84,47.7501,47.78,88070,41.6188260225143,41.6362324742175,41.5579904738113,41.5840131191077,101192.364189267,0.0,1.0
2022-04-05,47.62,47.7752,47.62,47.7752,139486,41.4447615054816,41.5798355706989,41.4447615054816,41.5798355706989,160269.309768412,0.0,1.0
2022-04-06,47.625,47.68,47.52,47.63,155075,41.4491131184074,41.4969808605914,41.3577292469652,41.4534647313332,178181.059119457,0.0,1.0
2022-04-07,47.675,47.73,47.6558,47.71,106610,41.4926292476656,41.5404969898496,41.4759190540304,41.5230905381463,122494.810335162,0.0,1.0
2022-04-08,47.555,47.67,47.525,47.525,112363,41.388190537446,41.4882776347398,41.3620808598911,41.3620808598911,129105.003036205,0.0,1.0
2022-04-11,47.5095,47.5381,47.48,47.49,481357,41.348590859821,41.3734820857567,41.3229163435587,41.3316195694103,553078.833303656,0.0,1.0
2022-04-12,47.7,47.73,47.64,47.64,161170,41.5143873122947,41.5404969898496,41.4621679571848,41.4621679571848,185184.209564938,0.0,1.0
2022-04-13,47.73,47.93,47.67,47.67,1044377,41.5404969898496,41.7145615068822,41.4882776347398,41.4882776347398,1199988.39258424,0.0,1.0
2022-04-14,47.615,47.72,47.61,47.7,154621,41.4404098925558,41.5317937639979,41.4360582796299,41.5143873122947,177659.41345871,0.0,1.0
2022-04-18,47.555,47.61,47.53,47.59,139241,41.388190537446,41.4360582796299,41.3664324728169,41.4186518279267,159987.80495149,0.0,1.0
2022-04-19,47.3,47.47,47.29,47.47,137704,41.2056186171433,41.3537149208413,41.196907069867,41.3537149208413,158070.656832468,0.045225,1.0
2022-04-20,47.37,47.41,47.34,47.345,454216,41.2665994480778,41.3014456371832,41.2404648062487,41.2448205798869,521395.322313194,0.0,1.0
2022-04-21,47.1892,47.31,47.1401,47.31,174331,41.1090946733213,41.2143301644197,41.0663209761944,41.2143301644197,200114.852700437,0.0,1.0
2022-04-22,47.24,47.24,47.0392,47.18,117737,41.1533493334852,41.1533493334852,40.9784214641761,41.1010800498271,135150.503423897,0.0,1.0
2022-04-25,47.38,47.47,47.28,47.28,136579,41.2753109953541,41.3537149208413,41.1881955225906,41.1881955225906,156779.26741069,0.0,1.0
2022-04-26,47.495,47.5,47.4501,47.4982,230624,41.3754937890322,41.3798495626703,41.3363789417613,41.3782814841606,264733.683562794,0.0,1.0
2022-04-27,47.415,47.52,47.4,47.5,188415,41.3058014108213,41.397272657223,41.2927340899068,41.3798495626703,216281.90035939,0.0,1.0
2022-04-28,47.35,47.41,47.27,47.41,132955,41.2491763535251,41.3014456371832,41.1794839753142,41.3014456371832,152619.271620002,0.0,1.0
2022-04-29,47.21,47.3,47.18,47.2,1481012,41.1272146916561,41.2056186171433,41.1010800498271,41.1185031443798,1700056.20473455,0.0,1.0
2022-05-02,47.17,47.31,47.1407,47.31,176462,41.0923685025507,41.2143301644197,41.066843669031,41.2143301644197,202561.031240711,0.0,1.0
2022-05-03,47.205,47.4,47.2,47.4,371470,41.122858918018,41.2927340899068,41.1185031443798,41.2927340899068,426411.047562574,0.0,1.0
2022-05-04,47.39,47.435,47.05,47.05,176127,41.2840225426305,41.323224505374,40.9878299352345,40.9878299352345,202176.484168448,0.0,1.0
2022-05-05,47.22,47.3,47.17,47.3,115482,41.1359262389325,41.2056186171433,41.0923685025507,41.2056186171433,132561.985071799,0.0,1.0
2022-05-06,47.18,47.25,47.14,47.16,167095,41.1010800498271,41.1620608807615,41.0662338607217,41.0836569552744,191808.63593956,0.0,1.0
2022-05-09,47.31,47.3482,47.18,47.18,132848,41.2143301644197,41.2476082750153,41.1010800498271,41.1010800498271,152496.446137219,0.0,1.0
2022-05-10,47.33,47.415,47.33,47.4,172076,41.2317532589724,41.3058014108213,41.2317532589724,41.2927340899068,197526.334348339,0.0,1.0
2022-05-11,47.32,47.53,47.24,47.27,352816,41.223041711696,41.4059842044994,41.1533493334852,41.1794839753142,404998.089096932,0.0,1.0
2022-05-12,47.41,47.61,47.38,47.42,195316,41.3014456371832,41.4756765827102,41.2753109953541,41.3101571844595,224203.570048003,0.0,1.0
2022-05-13,47.35,47.38,47.29,47.33,242189,41.2491763535251,41.2753109953541,41.196907069867,41.2317532589724,278009.166818673,0.0,1.0
2022-05-16,47.44,47.46,47.37,47.37,180735,41.3275802790122,41.3450033735649,41.2665994480778,41.2665994480778,207466.015240052,0.0,1.0
2022-05-17,47.4,47.4,47.26,47.4,308977,41.2927340899068,41.2927340899068,41.1707724280379,41.2927340899068,354675.226109085,0.0,1.0
2022-05-18,47.24,47.3083,47.2,47.2,217532,41.1533493334852,41.2128492013827,41.1185031443798,41.1185031443798,249705.354398422,0.0,1.0
2022-05-19,47.34,47.41,47.27,47.33,490299,41.2404648062487,41.3014456371832,41.1794839753142,41.2317532589724,562815.059651877,0.0,1.0
2022-05-20,47.61,47.61,47.36,47.45,199316,41.4756765827102,41.4756765827102,41.2578879008014,41.3362918262886,228795.176880992,0.0,1.0
2022-05-23,47.36,47.43,47.31,47.43,288462,41.2578879008014,41.3188687317359,41.2143301644197,41.3188687317359,331126.022564394,0.0,1.0
2022-05-24,47.5,47.51,47.34,47.34,229248,41.4463273799362,41.4550529225425,41.3067186982353,41.3067186982353,262732.084804006,0.07631,1.0
2022-05-25,47.56,47.63,47.53,47.58,256109,41.498680635574,41.5597594338181,41.4725040077551,41.5161317207866,293516.416749848,0.0,1.0
2022-05-26,47.6,47.68,47.5701,47.63,145887,41.5335828059992,41.6033871468496,41.5074934336063,41.5597594338181,167195.332809019,0.0,1.0
2022-05-27,47.69,47.77,47.61,47.77,216794,41.6121126894559,41.6819170303063,41.5423083486055,41.6819170303063,248459.04694043,0.0,1.0
2022-05-31,47.51,47.53,47.43,47.49,4337376,41.4550529225425,41.4725040077551,41.3852485816921,41.4376018373299,4970895.44536424,0.0,1.0
2022-06-01,47.36,47.52,47.29,47.5,351621,41.3241697834479,41.4637784651488,41.2630909852038,41.4463273799362,402978.950267263,0.0,1.0
2022-06-02,47.37,47.42,47.3,47.42,4721273,41.3328953260542,41.3765230390858,41.2718165278101,41.3765230390858,5410864.64535728,0.0,1.0
2022-06-03,47.33,47.39,47.2999,47.39,196745,41.297993155629,41.3503464112668,41.2717292723841,41.3503464112668,225481.679337505,0.0,1.0
2022-06-06,47.27,47.36,47.235,47.36,190994,41.2456398999912,41.3241697834479,41.2151005008692,41.3241697834479,218890.685218874,0.0,1.0
2022-06-07,47.29,47.34,47.28,47.29,179902,41.2630909852038,41.3067186982353,41.2543654425975,41.2630909852038,206178.581799668,0.0,1.0
2022-06-08,47.23,47.3199,47.23,47.26,111225,41.210737729566,41.2891803575967,41.210737729566,41.2369143573849,127470.582654268,0.0,1.0
2022-06-09,47.115,47.1882,47.11,47.1796,137113,41.1103939895935,41.1742649614717,41.1060312182904,41.1667609948302,157139.797702627,0.0,1.0
2022-06-10,46.82,46.94,46.82,46.94,127220,40.8529904827076,40.9576969939832,40.8529904827076,40.9576969939832,145801.820861101,0.0,1.0
2022-06-13,46.41,46.76,46.27,46.76,133100,40.4952432358492,40.8006372270698,40.373085639361,40.8006372270698,152540.656788339,0.0,1.0
2022-06-14,46.22,46.5,46.19,46.5,170467,40.3294579263295,40.5737731193059,40.3032812985106,40.5737731193059,195365.500681727,0.0,1.0
2022-06-15,46.59,46.6401,46.31,46.43,97447,40.6523030027627,40.6960179712202,40.4079878097862,40.5126943210618,111680.160646531,0.0,1.0
2022-06-16,46.61,46.61,46.39,46.59,220125,40.6697540879753,40.6697540879753,40.4777921506366,40.6523030027627,252276.574572,0.0,1.0
2022-06-17,46.62,46.69,46.52,46.65,188306,40.6784796305816,40.7395584288257,40.5912242045185,40.7046562584005,215810.074509279,0.0,1.0
2022-06-21,46.55,46.689,46.55,46.57,217839,40.6174008323374,40.738685874565,40.6174008323374,40.6348519175501,249656.680196207,0.0,1.0
2022-06-22,46.58,46.6783,46.56,46.63,144853,40.7317778624836,40.8177360798276,40.7142889067677,40.7755002517736,165650.828274172,0.101083,1.0
2022-06-23,46.73,46.8401,46.71,46.7205,147732,40.8629450303534,40.9592217315698,40.8454560746374,40.8546377763883,168943.191805485,0.0,1.0
2022-06-24,46.74,46.8386,46.67,46.67,283479,40.8716895082114,40.9579100598911,40.8104781632055,40.8104781632055,324180.591001457,0.0,1.0
2022-06-27,46.67,46.74,46.62,46.74,188548,40.8104781632055,40.8716895082114,40.7667557739156,40.8716895082114,215619.506461299,0.0,1.0
2022-06-28,46.63,46.69,46.555,46.62,245655,40.7755002517736,40.8279671189214,40.7099166678387,40.7667557739156,280925.864287876,0.0,1.0
2022-06-29,46.765,46.77,46.59,46.6,119076,40.8935507028563,40.8979229417853,40.7405223403416,40.7492668181996,136172.796059283,0.0,1.0
2022-06-30,46.88,46.94,46.83,46.83,170560,40.9941121982231,41.046579065371,40.9503898089332,40.9503898089332,195048.809969022,0.0,1.0
2022-07-01,47.14,47.19,47.0601,47.07,82721,41.2214686225307,41.2651910118206,41.1516002444454,41.1602572775248,94597.9866876611,0.0,1.0
2022-07-05,47.29,47.29,47.13,47.18,137514,41.3526357904004,41.3526357904004,41.2127241446727,41.2564465339626,157258.103037524,0.0,1.0
2022-07-06,47.01,47.25,46.99,47.25,106632,41.1077904103769,41.3176578789685,41.0903014546609,41.3176578789685,121942.100754085,0.0,1.0
2022-07-07,47.01,47.03,46.975,47.03,119889,41.1077904103769,41.1252793660929,41.077184737874,41.1252793660929,137102.525670592,0.0,1.0
2022-07-08,46.9,46.9399,46.85,46.9,108947,41.0116011539391,41.0464916205924,40.9678787646492,41.0116011539391,124589.485809657,0.0,1.0
2022-07-11,46.87,47.0,46.86,46.96,141048,40.9853677203651,41.0990459325189,40.9766232425072,41.064068021087,161299.51072063,0.0,1.0
2022-07-12,46.89,46.98,46.89,46.95,213489,41.0028566760811,41.081556976803,41.0028566760811,41.055323543229,244141.506751153,0.0,1.0
2022-07-13,46.89,46.926,46.65,46.72,235678,41.0028566760811,41.0343367963698,40.7929892074895,40.8542005524954,269516.37802462,0.0,1.0
2022-07-14,46.875,46.9,46.6795,46.74,146275,40.9897399592941,41.0116011539391,40.8187854171706,40.8716895082114,167276.997409819,0.0,1.0
2022-07-15,46.925,46.9845,46.84,46.84,68538,41.033462348584,41.085491991839,40.9591342867912,40.9591342867912,78378.6077489263,0.0,1.0
2022-07-18,46.84,46.93,46.84,46.89,273283,40.9591342867912,41.037834587513,40.9591342867912,41.0028566760811,312520.660968365,0.0,1.0
2022-07-19,46.79,46.86,46.755,46.86,291824,40.9816023481995,41.0429127171752,40.9509471637116,41.0429127171752,333184.750659216,0.075694,1.0
2022-07-20,46.68,46.83,46.68,46.83,169514,40.8852574826662,41.0166368447571,40.8852574826662,41.0166368447571,193539.530070338,0.0,1.0
2022-07-21,46.98,46.995,46.8175,46.8175,92882,41.1480162068479,41.161154143057,41.0056885645828,41.0056885645828,106046.336184581,0.0,1.0
2022-07-22,47.19,47.3482,47.1,47.15,261321,41.331947313775,41.4705087476602,41.2531196965205,41.2969128172175,298358.504533613,0.0,1.0
2022-07-25,47.1,47.15,47.08,47.11,180649,41.2531196965205,41.2969128172175,41.2356024482418,41.2618783206599,206252.71403941,0.0,1.0
2022-07-26,47.08,47.18,47.08,47.155,133295,41.2356024482418,41.3231886896356,41.2356024482418,41.3012921292872,152187.144782883,0.0,1.0
2022-07-27,47.25,47.27,47.12,47.15,154290,41.3844990586114,41.4020163068902,41.2706369447993,41.2969128172175,176157.804632965,0.0,1.0
2022-07-28,47.47,47.5,47.39,47.5,129897,41.5771887896779,41.6034646620961,41.5071197965628,41.6034646620961,148307.54001172,0.0,1.0
2022-07-29,47.51,47.51,47.41,47.51,119981,41.6122232862355,41.6122232862355,41.5246370448416,41.6122232862355,136986.127148019,0.0,1.0
2022-08-01,47.475,47.49,47.44,47.47,204424,41.5815681017476,41.5947060379567,41.5509129172598,41.5771887896779,233397.388387383,0.0,1.0
2022-08-02,47.21,47.45,47.21,47.45,120023,41.3494645620538,41.5596715413991,41.3494645620538,41.5596715413991,137034.079885037,0.0,1.0
2022-08-03,47.28,47.35,47.1313,47.2,154741,41.4107749310295,41.4720853000053,41.2805341900768,41.3407059379144,176672.725689998,0.0,1.0
2022-08-04,47.4,47.42,47.28,47.28,104472,41.5158784207022,41.533395668981,41.4107749310295,41.4107749310295,119279.00813802,0.0,1.0
2022-08-05,47.13,47.14,47.0625,47.12,104517,41.2793955689387,41.2881541930781,41.2202748559978,41.2706369447993,119330.38607054,0.0,1.0
2022-08-08,47.16,47.21,47.16,47.16,70369,41.3056714413569,41.3494645620538,41.3056714413569,41.3056714413569,80342.5274108311,0.0,1.0
2022-08-09,47.09,47.15,47.06,47.1,259483,41.2443610723812,41.2969128172175,41.218085199963,41.2531196965205,296260.001423136,0.0,1.0
2022-08-10,47.24,47.34,47.17,47.17,340813,41.375740434472,41.4633266758659,41.3144300654963,41.3144300654963,389117.051463963,0.0,1.0
2022-08-11,47.15,47.38,47.15,47.34,122786,41.2969128172175,41.4983611724234,41.2969128172175,41.4633266758659,140188.684941754,0.0,1.0
2022-08-12,47.255,47.26,47.2,47.25,134445,41.3888783706811,41.3932576827508,41.3407059379144,41.3844990586114,153500.136391723,0.0,1.0
2022-08-15,47.3,47.36,47.28,47.28,180815,41.4282921793083,41.4808439241447,41.4107749310295,41.4107749310295,206442.241523816,0.0,1.0
2022-08-16,47.29,47.36,47.205,47.36,188171,41.4195335551689,41.4808439241447,41.3450852499841,41.4808439241447,214840.820893057,0.0,1.0
2022-08-17,47.125,47.158,47.01,47.13,148380,41.275016256869,41.303919716529,41.174292079266,41.2793955689387,169410.169495362,0.0,1.0
2022-08-18,47.18,47.2199,47.1507,47.18,321140,41.3231886896356,41.3581355999518,41.2975259209072,41.3231886896356,366655.761098131,0.0,1.0
2022-08-19,47.085,47.09,47.01,47.07,371757,41.2399817603115,41.2443610723812,41.174292079266,41.2268438241024,424446.80132826,0.0,1.0
2022-08-22,46.965,47.03,46.9201,47.03,236378,41.1348782706388,41.1918093275448,41.0955520482529,41.1918093275448,269880.287403792,0.0,1.0
2022-08-23,46.89,46.97,46.84,46.84,118414,41.1471902685915,41.2173923419864,41.1033139727197,41.1033139727197,134940.74379699,0.089057,1.0
2022-08-24,46.86,46.89,46.83,46.85,99652,41.1208644910684,41.1471902685915,41.0945387135453,41.1120892318941,113560.178702329,0.0,1.0
2022-08-25,46.97,47.12,46.8706,46.91,125950,41.2173923419864,41.3490212296019,41.1301662657933,41.1647407869403,143528.524340288,0.0,1.0
2022-08-26,46.89,47.24,46.86,46.97,185263,41.1471902685915,41.4543243396943,41.1208644910684,41.2173923419864,211119.69039186,0.0,1.0
2022-08-29,46.78,46.811,46.76,46.81,151431,41.0506624176735,41.0778657211141,41.0331118993248,41.0769881951966,172565.843345567,0.0,1.0
2022-08-30,46.79,46.8,46.72,46.8,69406,41.0594376768479,41.0682129360223,40.9980108626274,41.0682129360223,79092.8206459867,0.0,1.0
2022-08-31,46.65,46.7999,46.65,46.78,116288,40.9365840484068,41.0681251834305,40.9365840484068,41.0506624176735,132518.023330555,0.0,1.0
2022-09-01,46.64,46.67,46.535,46.65,105372,40.9278087892324,40.9541345667555,40.8356685679016,40.9365840484068,120078.50469857,0.0,1.0
2022-09-02,46.73,46.8,46.725,46.75,88551,41.0067861218017,41.0682129360223,41.0023984922145,41.0243366401504,100909.8400862,0.0,1.0
2022-09-06,46.5775,46.645,46.531,46.62,111992,40.8729634193927,40.9321964188196,40.8321584642319,40.9102582708837,127622.441428484,0.0,1.0
2022-09-07,46.7,46.725,46.57,46.57,57581,40.9804603442786,41.0023984922145,40.8663819750119,40.8663819750119,65617.4351729903,0.0,1.0
2022-09-08,46.69,46.7606,46.56,46.56,126797,40.9716850851043,41.0336384148753,40.8576067158375,40.8576067158375,144493.737997423,0.0,1.0
2022-09-09,46.68,46.77,46.67,46.7,90030,40.9629098259299,41.0418871584992,40.9541345667555,40.9804603442786,102595.260391871,0.0,1.0
2022-09-12,46.65,46.75,46.65,46.7,118207,40.9365840484068,41.0243366401504,40.9365840484068,40.9804603442786,134704.853328245,0.0,1.0
2022-09-13,46.48,46.51,46.4499,46.48,113371,40.7874046424426,40.8137304199657,40.7609911123278,40.7874046424426,129193.904985969,0.0,1.0
2022-09-14,46.46,46.53,46.42,46.42,121435,40.7698541240939,40.8312809383144,40.7347530873964,40.7347530873964,138383.377159689,0.0,1.0
2022-09-15,46.39,46.45,46.34,46.395,120297,40.7084273098734,40.7610788649195,40.6645510140015,40.7128149394605,137086.549365332,0.0,1.0
2022-09-16,46.43,46.49,46.3203,46.3501,68810,40.7435283465708,40.796179901617,40.647263753428,40.6734140257676,78413.6384267981,0.0,1.0
2022-09-19,46.35,46.37,46.29,46.3,84192,40.6733262731759,40.6908767915246,40.6206747181297,40.6294499773041,95942.4654327711,0.0,1.0
2022-09-20,46.2,46.22,46.17,46.22,90954,40.6163256996829,40.6339085246611,40.5899514622156,40.6339085246611,103457.777817475,0.085044,1.0
2022-09-21,46.17,46.22,46.0202,46.21,142325,40.5899514622156,40.6339085246611,40.4582561031287,40.625117112172,161890.93638402,0.0,1.0
2022-09-22,46.0,46.05,45.965,46.04,97933,40.4404974499007,40.4844545123463,40.4097275061888,40.4756630998572,111396.206379036,0.0,1.0
2022-09-23,45.88,46.06,45.85,45.95,120574,40.3350005000314,40.4932459248354,40.3086262625641,40.3965403874552,137149.747153113,0.0,1.0
2022-09-26,45.6,45.821,45.58,45.79,150641,40.0888409503364,40.2831311663457,40.0712581253581,40.2558777876294,171350.167207624,0.0,1.0
2022-09-27,45.545,45.7109,45.5,45.69,188982,40.0404881816463,40.1863377148406,40.0009268254453,40.1679636627383,214962.044192692,0.0,1.0
2022-09-28,45.93,45.98,45.71,45.75,509934,40.378957562477,40.4229146249225,40.1855464877166,40.220712137673,580036.485185658,0.0,1.0
2022-09-29,45.775,45.79,45.677,45.79,333497,40.2426906688958,40.2558777876294,40.1565348265025,40.2558777876294,379344.047857098,0.0,1.0
2022-09-30,46.0,46.0,45.7,45.84,134120,40.4404974499007,40.4404974499007,40.1767550752275,40.299834850075,152557.965134901,0.0,1.0
2022-10-03,45.94,46.06,45.86,45.86,225327,40.3877489749661,40.4932459248354,40.3174176750532,40.3174176750532,256303.523784311,0.0,1.0
2022-10-04,46.01,46.1,45.975,46.1,107168,40.4492888623898,40.5284115747918,40.4185189186779,40.5284115747918,121900.775481487,0.0,1.0
2022-10-05,45.91,46.0,45.82,46.0,322385,40.3613747374987,40.4404974499007,40.2822520250968,40.4404974499007,366704.440724836,0.0,1.0
2022-10-06,45.805,45.89,45.8,45.88,219048,40.2690649063631,40.3437919125205,40.2646692001185,40.3350005000314,249161.326773559,0.0,1.0
2022-10-07,45.675,45.74,45.673,45.74,89915,40.1547765440047,40.2119207251839,40.1530182615069,40.2119207251839,102275.942701347,0.0,1.0
2022-10-10,45.65,45.68,45.5646,45.67,126168,40.1327980127819,40.1591722502492,40.0577193501249,40.1503808377601,143512.774717717,0.0,1.0
2022-10-11,45.605,45.7196,45.576,45.64,196392,40.0932366565809,40.1939862437061,40.0677415603625,40.1240066002928,223390.723894821,0.0,1.0
2022-10-12,45.6,45.63,45.53,45.63,166038,40.0888409503364,40.1152151878037,40.0273010629126,40.1152151878037,188863.848904478,0.0,1.0
2022-10-13,45.59,45.6,45.3195,45.5,160228,40.0800495378473,40.0888409503364,39.8422418300169,40.0009268254453,182255.127032768,0.0,1.0
2022-10-14,45.35,45.65,45.34,45.61,316213,39.8690556381086,40.1327980127819,39.8602642256195,40.0976323628255,359683.953393994,0.0,1.0
2022-10-17,45.49,45.5799,45.4705,45.5799,147548,39.9921354129562,40.0711702112333,39.9749921586024,40.0711702112333,167831.961226695,0.0,1.0
2022-10-18,45.44,45.57,45.38,45.5,164485,40.0290786865179,40.143598497901,39.9762233889565,40.0819339840793,186719.221257455,0.092022,1.0
2022-10-19,45.265,45.36,45.23,45.3,219488,39.8749174019637,39.958604956436,39.8440851450529,39.9057496588746,249157.238868932,0.0,1.0
2022-10-20,45.19,45.31,45.17,45.25,186828,39.808848280012,39.9145588751348,39.7912298474915,39.8617035775734,212082.431036798,0.0,1.0
2022-10-21,45.35,45.39,45.22,45.24,221538,39.9497957401758,39.9850326052167,39.8352759287927,39.8528943613132,251484.347137635,0.0,1.0
2022-10-24,45.35,45.41,45.285,45.35,177071,39.9497957401758,40.0026510377372,39.8925358344842,39.9497957401758,201006.530852532,0.0,1.0
2022-10-25,45.485,45.5499,45.4549,45.49,169476,40.068720159689,40.1258919732179,40.0422044187457,40.0731247678191,192384.878510675,0.0,1.0
2022-10-26,45.52,45.58,45.495,45.495,175657,40.0995524165998,40.1524077141612,40.0775293759492,40.0775293759492,199401.393734509,0.0,1.0
2022-10-27,45.64,45.74,45.5599,45.609,132562,40.2052630117226,40.293355174325,40.1347011894781,40.1779544413159,150481.03722729,0.0,1.0
2022-10-28,45.59,45.66,45.55,45.55,155354,40.1612169304215,40.2228814442431,40.1259800653805,40.1259800653805,176353.940476217,0.0,1.0
2022-10-31,45.68,45.68,45.5,45.64,263257,40.2404998767636,40.2404998767636,40.0819339840793,40.2052630117226,298842.70316791,0.0,1.0
2022-11-01,45.57,45.72,45.4901,45.72,283797,40.143598497901,40.2757367418045,40.0732128599817,40.2757367418045,322159.192845559,0.0,1.0
2022-11-02,45.56,45.7541,45.4901,45.52,98190,40.1347892816407,40.3057761692519,40.0732128599817,40.0995524165998,111462.810197097,0.0,1.0
2022-11-03,45.38,45.45,45.3,45.3,215035,39.9762233889565,40.0378879027781,39.9057496588746,39.9057496588746,244102.3056394,0.0,1.0
2022-11-04,45.505,45.515,45.39,45.43,136265,40.0863385922094,40.0951478084697,39.9850326052167,40.0202694702577,154684.589382905,0.0,1.0
2022-11-07,45.46,45.54,45.4301,45.45,247722,40.0466971190384,40.1171708491203,40.0203575624203,40.0378879027781,281207.763190195,0.0,1.0
2022-11-08,45.56,45.64,45.47,45.51,271941,40.1347892816407,40.2052630117226,40.0555063352986,40.0907432003396,308700.560829094,0.0,1.0
2022-11-09,45.59,45.75,45.5,45.54,134627,40.1612169304215,40.3021643905853,40.0819339840793,40.1171708491203,152825.173117472,0.0,1.0
2022-11-10,46.04,46.2499,45.8601,45.99,211553,40.5576316621321,40.7425371114345,40.3991538616105,40.5135855808309,240149.627106899,0.0,1.0
2022-11-11,46.08,46.23,45.98,45.98,246901,40.5928685271731,40.7250067710766,40.5047763645707,40.5047763645707,280275.784707948,0.0,1.0
2022-11-14,46.0,46.03,45.9636,46.03,162708,40.5223947970912,40.5488224458719,40.4903292499039,40.5488224458719,184702.015699656,0.0,1.0
2022-11-15,46.14,46.1518,46.06,46.1,281946,40.6457238247345,40.6561186999216,40.5752500946526,40.6104869596936,320057.984355135,0.0,1.0
2022-11-16,46.185,46.22,46.1358,46.16,227101,40.6853652979056,40.7161975548164,40.6420239539052,40.663342257255,257799.324356563,0.0,1.0
2022-11-17,46.16,46.16,46.04,46.14,231811,40.663342257255,40.663342257255,40.5576316621321,40.6457238247345,263145.997500756,0.0,1.0
2022-11-18,46.07,46.13,46.052,46.13,144782,40.5840593109128,40.6369146084743,40.5682027216444,40.6369146084743,164352.872858296,0.0,1.0
2022-11-21,46.06,46.12,46.03,46.11,210259,40.5752500946526,40.628105392214,40.5488224458719,40.6192961759538,238680.710960703,0.0,1.0
2022-11-22,45.99,46.03,45.9711,45.98,222934,40.6152122232955,40.6505374785452,40.5985210401901,40.6063809094831,252435.826350782,0.115364,1.0
2022-11-23,46.07,46.08,45.99,45.99,333529,40.6858627337949,40.6946940476073,40.6152122232955,40.6152122232955,377666.343971534,0.0,1.0
2022-11-25,46.1,46.175,46.06,46.11,20808,40.7123566752321,40.7785915288252,40.6770314199824,40.7211879890445,23561.613189137,0.0,1.0
2022-11-28,46.08,46.15,46.05,46.15,137171,40.6946940476073,40.7565132442942,40.66820010617,40.7565132442942,155323.435350207,0.0,1.0
2022-11-29,46.02,46.08,46.02,46.0468,271075,40.6417061647328,40.6946940476073,40.6417061647328,40.6653740857501,306947.534373574,0.0,1.0
2022-11-30,46.23,46.23,45.9698,46.03,186512,40.8271637547935,40.8271637547935,40.5973729693945,40.6505374785452,211193.944594979,0.0,1.0
2022-12-01,46.36,46.43,46.2511,46.28,213382,40.9419708343549,41.0037900310418,40.8457978269377,40.8713203238556,241619.76862382,0.0,1.0
2022-12-02,46.375,46.3799,46.2095,46.31,265437,40.9552178050735,40.9595451488416,40.809059561478,40.8978142652928,300563.43329897,0.0,1.0
2022-12-05,46.235,46.31,46.23,46.31,150258,40.8315794116997,40.8978142652928,40.8271637547935,40.8978142652928,170142.295010253,0.0,1.0
2022-12-06,46.39,46.39,46.24,46.31,271398,40.9684647757921,40.9684647757921,40.8359950686059,40.8978142652928,307313.278369157,0.0,1.0
2022-12-07,46.4,46.445,46.34,46.34,173389,40.9772960896045,41.0170370017604,40.9243082067301,40.9243082067301,196334.320898274,0.0,1.0
2022-12-08,46.34,46.4,46.3301,46.38,131023,40.9243082067301,40.9772960896045,40.9155652060558,40.9596334619797,148361.843756262,0.0,1.0
2022-12-09,46.29,46.36,46.28,46.31,107855,40.880151637668,40.9419708343549,40.8713203238556,40.8978142652928,122127.921497231,0.0,1.0
2022-12-12,46.29,46.36,46.2601,46.36,106051,40.880151637668,40.9419708343549,40.8537460093689,40.9419708343549,120085.190326854,0.0,1.0
2022-12-13,46.42,46.57,46.36,46.57,161394,40.9949587172294,41.1274284244156,40.9419708343549,41.1274284244156,182751.97035023,0.0,1.0
2022-12-14,46.45,46.51,46.3441,46.46,238624,41.0214526586666,41.0744405415411,40.9279290453931,41.030283972479,270202.152328174,0.0,1.0
2022-12-15,46.46,46.5,46.393,46.44,205180,41.030283972479,41.0656092277287,40.9711141699359,41.0126213448542,232332.362271585,0.0,1.0
2022-12-16,46.475,46.5,46.35,46.4,286722,41.0435309431977,41.0656092277287,40.9331395205425,40.9772960896045,324665.169973844,0.0,1.0
2022-12-19,46.38,46.43,46.36,46.42,193874,40.9596334619797,41.0037900310418,40.9419708343549,40.9949587172294,219530.190091828,0.0,1.0
2022-12-20,46.15,46.18,46.1,46.18,310013,40.9188663511588,40.9454658309104,40.8745338849062,40.9454658309104,349645.560246437,0.183838,1.0
2022-12-21,46.23,46.24,46.19,46.21,114316,40.989798297163,40.9986647904135,40.9543323241609,40.972065310662,128930.341195794,0.0,1.0
2022-12-22,46.22,46.33,46.1931,46.24,237965,40.9809318039125,41.0784632296682,40.9570809370686,40.9986647904135,268386.828113799,0.0,1.0
2022-12-23,46.21,46.24,46.14,46.19,204855,40.972065310662,40.9986647904135,40.9099998579083,40.9543323241609,231043.992491553,0.0,1.0
2022-12-27,46.23,46.23,46.0701,46.2,306425,40.989798297163,40.989798297163,40.8480230700872,40.9631988174115,345598.864558952,0.0,1.0
2022-12-28,46.09,46.13,46.08,46.1,198969,40.8656673916557,40.9011333646578,40.8568008984052,40.8745338849062,224405.516790177,0.0,1.0
2022-12-29,46.2,46.2,46.11,46.11,359262,40.9631988174115,40.9631988174115,40.8834003781568,40.8834003781568,405190.631571112,0.0,1.0
2022-12-30,46.09,46.12,46.0501,46.12,257320,40.8656673916557,40.8922668714073,40.8302900835861,40.8922668714073,290216.202425747,0.0,1.0
2023-01-03,46.12,46.2,46.09,46.2,347110,40.8922668714073,40.9631988174115,40.8656673916557,40.9631988174115,391485.100357535,0.0,1.0
2023-01-04,46.1717,46.21,46.15,46.19,253658,40.9381066415125,40.972065310662,40.9188663511588,40.9543323241609,286086.046459312,0.0,1.0
2023-01-05,46.1,46.18,46.04,46.1,361670,40.8745338849062,40.9454658309104,40.8213349254031,40.8745338849062,407906.474161822,0.0,1.0
2023-01-06,46.33,46.36,46.1301,46.16,447129,41.0784632296682,41.1050627094198,40.9012220295903,40.9277328444094,504290.6900918,0.0,1.0
2023-01-09,46.38,46.4,46.325,46.33,336251,41.1227956959208,41.1405286824219,41.074029983043,41.0784632296682,379237.868342375,0.0,1.0
2023-01-10,46.345,46.36,46.29,46.33,218854,41.091762969544,41.1050627094198,41.0429972566662,41.0784632296682,246832.647154067,0.0,1.0
2023-01-11,46.4,46.41,46.3515,46.39,224160,41.1405286824219,41.1493951756724,41.0975261901569,41.1316621891714,252816.974723128,0.0,1.0
2023-01-12,46.57,46.57,46.4499,46.48,407674,41.2912590676808,41.2912590676808,41.184772483742,41.2114606284261,459791.699470363,0.0,1.0
2023-01-13,46.4544,46.51,46.43,46.51,154895,41.1887624057047,41.2380601081776,41.1671281621735,41.2380601081776,174697.025783989,0.0,1.0
2023-01-17,46.47,46.5,46.4485,46.45,174824,41.2025941351755,41.2291936149271,41.1835311746869,41.1848611486745,197173.781178606,0.0,1.0
2023-01-18,46.625,46.81,46.56,46.59,277325,41.3478272946191,41.5118883787908,41.2901842109912,41.3167887111272,312719.651092349,0.0088,1.0
2023-01-19,46.595,46.62,46.55,46.55,190718,41.3212227944832,41.3433932112631,41.2813160442792,41.2813160442792,215059.105443183,0.0,1.0
2023-01-20,46.56,46.73,46.5001,46.51,196005,41.2901842109912,41.4409430450949,41.2370638923864,41.2458433774313,221020.87879692,0.0,1.0
2023-01-23,46.51,46.58,46.5001,46.53,162408,41.2458433774313,41.3079205444152,41.2370638923864,41.2635797108553,183135.934714167,0.0,1.0
2023-01-24,46.56,46.61,46.5001,46.61,118960,41.2901842109912,41.3345250445511,41.2370638923864,41.3345250445511,134142.719531041,0.0,1.0
2023-01-25,46.58,46.588,46.54,46.57,107305,41.3079205444152,41.3150150777848,41.2724478775672,41.2990523777032,121000.206113638,0.0,1.0
2023-01-26,46.56,46.6,46.54,46.58,199034,41.2901842109912,41.3256568778391,41.2724478775672,41.3079205444152,224436.466368033,0.0,1.0
2023-01-27,46.545,46.55,46.53,46.54,79999,41.2768819609232,41.2813160442792,41.2635797108553,41.2724478775672,90209.1746785788,0.0,1.0
2023-01-30,46.49,46.54,46.47,46.51,152326,41.2281070440073,41.2724478775672,41.2103707105834,41.2458433774313,171767.181365882,0.0,1.0
2023-01-31,46.62,46.62,46.54,46.56,120498,41.3433932112631,41.3433932112631,41.2724478775672,41.2901842109912,135877.0125929,0.0,1.0
2023-02-01,46.7,46.74,46.55,46.62,189758,41.414338544959,41.4498112118069,41.2813160442792,41.3433932112631,213976.581815494,0.0,1.0
2023-02-02,46.75,46.8,46.72,46.8,232990,41.4586793785189,41.5030202120788,41.4320748783829,41.5030202120788,262726.22918239,0.0,1.0
2023-02-03,46.59,46.69,46.57,46.69,296627,41.3167887111272,41.405470378247,41.2990523777032,41.405470378247,334485.141781557,0.0,1.0
2023-02-06,46.48,46.54,46.48,46.54,126856,41.2192388772954,41.2724478775672,41.2192388772954,41.2724478775672,143046.476368777,0.0,1.0
2023-02-07,46.505,46.62,46.48,46.51,106077,41.2414092940753,41.3433932112631,41.2192388772954,41.2458433774313,119615.47797322,0.0,1.0
2023-02-08,46.52,46.58,46.41,46.51,144250,41.2547115441433,41.3079205444152,41.1571617103115,41.2458433774313,162660.451347954,0.0,1.0
2023-02-09,46.465,46.54,46.455,46.54,134004,41.2059366272274,41.2724478775672,41.1970684605154,41.2724478775672,151106.766879939,0.0,1.0
2023-02-10,46.43,46.47,46.26,46.46,112596,41.1748980437354,41.2103707105834,41.0241392096317,41.2015025438714,126966.489982491,0.0,1.0
2023-02-13,46.44,46.61,46.4109,46.43,104984,41.1837662104474,41.3345250445511,41.1579598453156,41.1748980437354,118382.979717945,0.0,1.0
2023-02-14,46.38,46.41,46.3201,46.4,145499,41.1305572101755,41.1571617103115,41.0774368915707,41.1482935435995,164068.859692728,0.0,1.0
2023-02-15,46.36,46.4399,46.25,46.35,155854,41.1128208767516,41.1836775287803,41.0152710429197,41.1039527100396,175745.455697636,0.0,1.0
2023-02-16,46.375,46.4,46.311,46.36,117384,41.1261231268195,41.1482935435995,41.0693668598628,41.1128208767516,132365.576575586,0.0,1.0
2023-02-17,46.39,46.4,46.335,46.3399,71966,41.1394253768875,41.1482935435995,41.0906504599716,41.0949958616605,81150.9326981412,0.0,1.0
2023-02-21,46.28,46.33,46.27,46.27,110102,41.0418755430557,41.0862163766156,41.0330073763437,41.0330073763437,124154.183808059,0.0,1.0
2023-02-22,46.31,46.36,46.29,46.33,77680,41.0684800431916,41.1128208767516,41.0507437097677,41.0862163766156,87594.2035404443,0.0,1.0
2023-02-23,46.35,46.4,46.32,46.4,97364,41.1039527100396,41.1482935435995,41.0773482099036,41.1482935435995,109790.448423169,0.0,1.0
2023-02-24,46.255,46.3,46.23,46.25,94837,41.0197051262757,41.0596118764797,40.9975347094958,41.0152710429197,106940.930499036,0.0,1.0
2023-02-27,46.29,46.34,46.2726,46.3,118547,41.0507437097677,41.0950845433276,41.0353130996888,41.0596118764797,133677.008845379,0.0,1.0
2023-02-28,46.46,46.46,46.2321,46.32,70716,41.2015025438714,41.2015025438714,40.9993970245053,41.0773482099036,79741.3967245887,0.0,1.0
2023-03-01,46.21,46.29,46.19,46.29,149676,40.9797983760718,41.0507437097677,40.9620620426479,41.0507437097677,168778.965101951,0.0,1.0
2023-03-02,46.23,46.28,46.18,46.18,136498,40.9975347094958,41.0418755430557,40.9531938759359,40.9531938759359,153919.073054371,0.0,1.0
2023-03-03,46.295,46.34,46.2401,46.26,103875,41.0551777931237,41.0950845433276,41.0064915578749,41.0241392096317,117132.43940221,0.0,1.0
2023-03-06,46.28,46.45,46.27,46.31,182203,41.0418755430557,41.1926343771594,41.0330073763437,41.0684800431916,205457.346391343,0.0,1.0
2023-03-07,46.185,46.29,46.18,46.29,223532,40.9576279592919,41.0507437097677,40.9531938759359,41.0507437097677,252061.116192103,0.0,1.0
2023-03-08,46.15,46.2099,46.12,46.2,87378,40.9265893757999,40.9797096944047,40.899984875664,40.9709302093598,98529.9474376537,0.0,1.0
2023-03-09,46.25,46.28,46.2,46.21,99867,41.0152710429197,41.0418755430557,40.9709302093598,40.9797983760718,112612.903256611,0.0,1.0
2023-03-10,46.58,46.58,46.345,46.41,143288,41.3079205444152,41.3079205444152,41.0995186266836,41.1571617103115,161575.672462708,0.0,1.0
2023-03-13,46.57,46.76,46.5563,46.64,248717,41.2990523777032,41.4675475452309,41.2869029893078,41.3611295446871,280460.446987238,0.0,1.0
2023-03-14,46.53,46.68,46.37,46.59,237254,41.2635797108553,41.396602211535,41.1216890434635,41.3167887111272,267534.438295372,0.0,1.0
2023-03-15,46.65,46.75,46.512,46.7,261677,41.3699977113991,41.4586793785189,41.2476170107737,41.414338544959,295074.51596103,0.0,1.0
2023-03-16,46.51,46.87,46.49,46.87,196777,41.2458433774313,41.5650973790627,41.2281070440073,41.5650973790627,221891.408214186,0.0,1.0
2023-03-17,46.69,46.74,46.5718,46.6,296627,41.405470378247,41.4498112118069,41.3006486477114,41.3256568778391,334485.141781557,0.0,1.0
2023-03-20,46.62,46.6599,46.5749,46.64,140360,41.3433932112631,41.3787771964439,41.3033977793921,41.3611295446871,158273.975398259,0.0,1.0
2023-03-21,46.44,46.53,46.39,46.4192,159362,41.3312615592011,41.4113609033081,41.2867619235861,41.3127497107853,179059.893185197,0.16632,1.0
2023-03-22,46.62,46.655,46.3701,46.52,109755,41.4914602474151,41.5226099923456,41.2690510686114,41.4024609761851,123321.234526056,0.0,1.0
2023-03-23,46.7,46.7,46.5507,46.63,142773,41.5626596643991,41.5626596643991,41.4297837524527,41.5003601745381,160420.414714487,0.0,1.0
2023-03-24,46.66,46.7,46.45,46.6,143080,41.5270599559071,41.5626596643991,41.3401614863241,41.4736603931691,160765.361359283,0.0,1.0
2023-03-27,46.5,46.59,46.495,46.53,109053,41.3846611219391,41.4647604660461,41.3802111583776,41.4113609033081,122532.464022322,0.0,1.0
2023-03-28,46.45,46.52,46.3901,46.47,97923,41.3401614863241,41.4024609761851,41.2868509228574,41.3579613405701,110026.743642613,0.0,1.0
2023-03-29,46.5,46.51,46.39,46.39,68723,41.3846611219391,41.3935610490621,41.2867619235861,41.2867619235861,77217.4862223511,0.0,1.0
2023-03-30,46.51,46.54,46.49,46.53,345355,41.3935610490621,41.4202608304311,41.3757611948161,41.4113609033081,388042.503300497,0.0,1.0
2023-03-31,46.66,46.74,46.51,46.59,88930,41.5270599559071,41.5982593728911,41.3935610490621,41.4647604660461,99922.1665199958,0.0,1.0
2023-04-03,46.7,46.73,46.5641,46.61,165784,41.5626596643991,41.5893594457681,41.4417096547975,41.4825603202921,186275.682608242,0.0,1.0
2023-04-04,46.76,46.86,46.6341,46.68,402617,41.616059227137,41.705058498367,41.5040091446585,41.5448598101531,452382.355985396,0.0,1.0
2023-04-05,46.79,46.83,46.75,46.81,103930,41.642759008506,41.678358716998,41.607159300014,41.660558862752,116776.237112596,0.0,1.0
2023-04-06,46.74,46.81,46.74,46.78,98288,41.5982593728911,41.660558862752,41.5982593728911,41.633859081383,110436.859360366,0.0,1.0
2023-04-10,46.69,46.69,46.59,46.65,188140,41.5537597372761,41.5537597372761,41.4647604660461,41.5181600287841,211394.989419454,0.0,1.0
2023-04-11,46.7,46.76,46.61,46.76,517031,41.5626596643991,41.616059227137,41.4825603202921,41.616059227137,580938.464837512,0.0,1.0
2023-04-12,46.69,46.74,46.6408,46.7,174141,41.5537597372761,41.5982593728911,41.5099720958309,41.5626596643991,195665.647137733,0.0,1.0
2023-04-13,46.755,46.86,46.7199,46.75,154331,41.6116092635756,41.705058498367,41.5803705193738,41.607159300014,173407.037908439,0.0,1.0
2023-04-14,46.68,46.72,46.64,46.66,171831,41.5448598101531,41.5804595186451,41.5092601016611,41.5270599559071,193070.120266473,0.0,1.0
2023-04-17,46.63,46.68,46.6001,46.68,151548,41.5003601745381,41.5448598101531,41.4737493924403,41.5448598101531,170280.046011159,0.0,1.0
2023-04-18,46.54,46.57,46.525,46.55,153238,41.5010561488391,41.5278080114189,41.4876802175492,41.5099734363657,171843.735600919,0.090782,1.0
2023-04-19,46.49,46.56,46.48,46.54,162482,41.4564697112061,41.5188907238923,41.4475524236794,41.5010561488391,182210.116602334,0.0,1.0
2023-04-20,46.58,46.63,46.5501,46.58,132442,41.5367252989455,41.5813117365786,41.510062609241,41.5367252989455,148522.742599466,0.0,1.0
2023-04-21,46.57,46.625,46.56,46.59,163325,41.5278080114189,41.5768530928153,41.5188907238923,41.5456425864721,183155.471338833,0.0,1.0
2023-04-24,46.62,46.635,46.58,46.58,112900,41.572394449052,41.5857703803419,41.5367252989455,41.5367252989455,126608.006821701,0.0,1.0
2023-04-25,46.715,46.73,46.637,46.68,291803,41.6571086805548,41.6704846118447,41.5875538378472,41.6258981742116,327232.915983992,0.0,1.0
2023-04-26,46.68,46.74,46.64,46.73,235328,41.6258981742116,41.6794018993713,41.5902290241052,41.6704846118447,263900.877142048,0.0,1.0
2023-04-27,46.63,46.74,46.6101,46.74,155380,41.5813117365786,41.6794018993713,41.5635663344006,41.6794018993713,174245.811337076,0.0,1.0
2023-04-28,46.7,46.7,46.6715,46.69,123637,41.6437327492648,41.6437327492648,41.618318479814,41.6348154617382,138648.663768066,0.0,1.0
2023-05-01,46.635,46.71,46.6111,46.67,151951,41.5857703803419,41.6526500367915,41.5644580631533,41.616980886685,170400.471608186,0.0,1.0
2023-05-02,46.7,46.77,46.63,46.63,631549,41.6437327492648,41.7061537619511,41.5813117365786,41.5813117365786,708229.938886079,0.0,1.0
2023-05-03,46.77,46.92,46.72,46.81,294583,41.7061537619511,41.8399130748503,41.6615673243181,41.7418229120576,330350.455921674,0.0,1.0
2023-05-04,46.835,46.9,46.7428,46.78,153373,41.7641161308741,41.822078499797,41.6818987398787,41.7150710494777,171995.126928828,0.0,1.0
2023-05-05,46.785,46.86,46.75,46.79,184793,41.719529693241,41.7864093496906,41.6883191868979,41.7239883370043,207230.0567281,0.0,1.0
2023-05-08,46.72,46.78,46.69,46.69,79191,41.6615673243181,41.7150710494777,41.6348154617382,41.6348154617382,88806.1529514374,0.0,1.0
2023-05-09,46.715,46.72,46.67,46.67,83351,41.6571086805548,41.6615673243181,41.616980886685,41.616980886685,93471.2486855231,0.0,1.0
2023-05-10,46.81,46.93,46.763,46.79,453298,41.7418229120576,41.8488303623769,41.6999116606825,41.7239883370043,508336.193766724,0.0,1.0
2023-05-11,46.83,47.0,46.81,46.86,398324,41.7596574871108,41.9112513750631,41.7418229120576,41.7864093496906,446687.40220768,0.0,1.0
2023-05-12,46.75,46.87,46.74,46.81,262147,41.6883191868979,41.7953266372172,41.6794018993713,41.7418229120576,293976.166202731,0.0,1.0
2023-05-15,46.74,46.89,46.72,46.72,387140,41.6794018993713,41.8131612122704,41.6615673243181,41.6615673243181,434145.471753349,0.0,1.0
2023-05-16,46.69,46.78,46.69,46.7101,320611,41.6348154617382,41.7150710494777,41.6348154617382,41.6527392096667,359538.703942536,0.0,1.0
2023-05-17,46.67,46.74,46.67,46.69,339799,41.616980886685,41.6794018993713,41.616980886685,41.6348154617382,381056.458016006,0.0,1.0
2023-05-18,46.64,46.7,46.62,46.69,174172,41.5902290241052,41.6437327492648,41.572394449052,41.6348154617382,195319.484182013,0.0,1.0
2023-05-19,46.64,46.69,46.5944,46.62,148106,41.5902290241052,41.6348154617382,41.5495661929839,41.572394449052,166088.622305888,0.0,1.0
2023-05-22,46.64,46.67,46.61,46.67,161730,41.5902290241052,41.616980886685,41.5634771615254,41.616980886685,181366.810835019,0.0,1.0
2023-05-23,46.48,46.49,46.42,46.47,197784,41.6036861027116,41.6126369818215,41.5499808280523,41.5947352236017,220966.005206948,0.175091,1.0
2023-05-24,46.445,46.48,46.42,46.452,119914,41.572358025827,41.6036861027116,41.5499808280523,41.5786236412039,133968.963861515,0.0,1.0
2023-05-25,46.37,46.433,46.36,46.36,211840,41.5052264325029,41.5616169708952,41.4962755533931,41.4962755533931,236669.490671844,0.0,1.0
2023-05-26,46.36,46.39,46.3101,46.38,143548,41.4962755533931,41.5231281907227,41.4516106666348,41.5141773116128,160373.074239812,0.0,1.0
2023-05-30,46.46,46.46,46.4,46.4,174254,41.5857843444918,41.5857843444918,41.5320790698326,41.5320790698326,194678.084533287,0.0,1.0
2023-05-31,46.47,46.5222,46.45,46.46,173531,41.5947352236017,41.6414588125553,41.576833465382,41.5857843444918,193870.342644334,0.0,1.0
2023-06-01,46.57,46.6,46.4801,46.55,366928,41.6842440147005,41.7110966520301,41.6037756115027,41.6663422564807,409935.153291343,0.0,1.0
2023-06-02,46.5,46.56,46.4401,46.56,257746,41.6215878609314,41.6752931355906,41.5679720950632,41.6752931355906,287956.073181197,0.0,1.0
2023-06-05,46.5,46.5182,46.4001,46.44,179440,41.6215878609314,41.6378784609113,41.5321685786237,41.5678825862721,200471.928843257,0.0,1.0
2023-06-06,46.45,46.51,46.43,46.51,120678,41.576833465382,41.6305387400412,41.5589317071622,41.6305387400412,134822.511307103,0.0,1.0
2023-06-07,46.41,46.4619,46.38,46.41,204988,41.5410299489425,41.5874850115227,41.5141773116128,41.5410299489425,229014.376670316,0.0,1.0
2023-06-08,46.49,46.51,46.44,46.45,152138,41.6126369818215,41.6305387400412,41.5678825862721,41.576833465382,169969.896959181,0.0,1.0
2023-06-09,46.43,46.49,46.3901,46.49,111585,41.5589317071622,41.6126369818215,41.5232176995138,41.6126369818215,124663.732612432,0.0,1.0
2023-06-12,46.47,46.4947,46.4001,46.4732,136355,41.5947352236017,41.6168438950031,41.5321685786237,41.5975995049169,152336.992072126,0.0,1.0
2023-06-13,46.45,46.57,46.39,46.57,125811,41.576833465382,41.6842440147005,41.5231281907227,41.6842440147005,140557.143556058,0.0,1.0
2023-06-14,46.46,46.5,46.3761,46.5,121729,41.5857843444918,41.6215878609314,41.51068646876,41.6215878609314,135996.697649135,0.0,1.0
2023-06-15,46.5,46.54,46.4368,46.51,227285,41.6215878609314,41.6573913773709,41.5650183049569,41.6305387400412,253924.779018834,0.0,1.0
2023-06-16,46.47,46.51,46.445,46.45,133488,41.5947352236017,41.6305387400412,41.572358025827,41.576833465382,149133.954733776,0.0,1.0
2023-06-20,46.55,46.55,46.47,46.52,197760,41.6663422564807,41.6663422564807,41.5947352236017,41.6394896191511,220939.192198186,0.0,1.0
2023-06-21,46.28,46.33,46.23,46.27,163649,41.6124490133602,41.6574062832536,41.5674917434667,41.6034575593815,182005.046556341,0.20979,1.0
2023-06-22,46.31,46.32,46.25,46.32,207885,41.6394233752962,41.6484148292749,41.5854746514241,41.6484148292749,231202.873854194,0.0,1.0
2023-06-23,46.33,46.36,46.24,46.36,178033,41.6574062832536,41.6843806451897,41.5764831974454,41.6843806451897,198002.459248545,0.0,1.0
2023-06-26,46.36,46.3857,46.27,46.28,108041,41.6843806451897,41.7074886819149,41.6034575593815,41.6124490133602,120159.654107227,0.0,1.0
2023-06-27,46.33,46.37,46.2401,46.36,169382,41.6574062832536,41.6933720991683,41.5765731119852,41.6843806451897,188381.10098935,0.0,1.0
2023-06-28,46.37,46.37,46.26,46.34,140307,41.6933720991683,41.6933720991683,41.5944661054028,41.6663977372323,156044.840281215,0.0,1.0
2023-06-29,46.32,46.32,46.23,46.23,132315,41.6484148292749,41.6484148292749,41.5674917434667,41.5674917434667,147156.400192499,0.0,1.0
2023-06-30,46.35,46.35,46.27,46.34,145295,41.675389191211,41.675389191211,41.6034575593815,41.6663977372323,161592.330166415,0.0,1.0
2023-07-03,46.3266,46.3581,46.26,46.3,82550,41.6543491889008,41.6826722689337,41.5944661054028,41.6304319213175,91809.400566004,0.0,1.0
2023-07-05,46.24,46.324,46.24,46.31,128834,41.5764831974454,41.6520114108664,41.5764831974454,41.6394233752962,143284.946244949,0.0,1.0
2023-07-06,46.28,46.28,46.1693,46.23,114487,41.6124490133602,41.6124490133602,41.5129136178161,41.5674917434667,127328.683738341,0.0,1.0
2023-07-07,46.27,46.36,46.2311,46.27,191436,41.6034575593815,41.6843806451897,41.5684808034044,41.6034575593815,212908.835938868,0.0,1.0
2023-07-10,46.37,46.37,46.2872,46.3267,133410,41.6933720991683,41.6933720991683,41.6189228602248,41.6544391034406,148374.223252703,0.0,1.0
2023-07-11,46.36,46.39,46.35,46.35,93562,41.6843806451897,41.7113550071257,41.675389191211,41.675389191211,104056.585533088,0.0,1.0
2023-07-12,46.47,46.5,46.44,46.48,181817,41.7832866389552,41.8102610008913,41.7563122770191,41.7922780929339,202210.89985111,0.0,1.0
2023-07-13,46.58,46.5861,46.5,46.54,136318,41.8821926327208,41.8876774196478,41.8102610008913,41.846226816806,151608.405407105,0.0,1.0
2023-07-14,46.48,46.54,46.4301,46.54,140293,41.7922780929339,41.846226816806,41.7474107375803,41.846226816806,156029.269940719,0.0,1.0
2023-07-17,46.46,46.51,46.43,46.43,151793,41.7742951849765,41.81925245487,41.7473208230405,41.7473208230405,168819.192490799,0.0,1.0
2023-07-18,46.48,46.51,46.46,46.51,119710,41.8357895370276,41.8627919829422,41.8177879064178,41.8627919829422,132999.062801847,0.048392,1.0
2023-07-19,46.495,46.5199,46.4601,46.51,146015,41.8492907599849,41.871702790094,41.8178779145709,41.8627919829422,162224.193091736,0.0,1.0
2023-07-20,46.48,46.49,46.4001,46.49,196405,41.8357895370276,41.8447903523324,41.7638730227417,41.8447903523324,218208.010438533,0.0,1.0
2023-07-21,46.48,46.5,46.4401,46.5,125672,41.8357895370276,41.8537911676373,41.7998762839611,41.8537911676373,139622.907196005,0.0,1.0
2023-07-24,46.48,46.51,46.46,46.49,125651,41.8357895370276,41.8627919829422,41.8177879064178,41.8447903523324,139599.575976234,0.0,1.0
2023-07-25,46.48,46.48,46.42,46.46,111345,41.8357895370276,41.8357895370276,41.7817846451984,41.8177879064178,123705.460259558,0.0,1.0
2023-07-26,46.52,46.5297,46.4301,46.49,134085,41.871792798247,41.8805235890928,41.7908754686563,41.8447903523324,148969.838240629,0.0,1.0
2023-07-27,46.44,46.5259,46.42,46.45,210237,41.7997862758081,41.8771032792769,41.7817846451984,41.808787091113,233575.507194654,0.0,1.0
2023-07-28,46.51,46.55,46.4504,46.48,209019,41.8627919829422,41.8987952441616,41.8091471237252,41.8357895370276,232222.29644791,0.0,1.0
2023-07-31,46.53,46.57,46.5,46.52,134636,41.8807936135519,41.9167968747714,41.8537911676373,41.871792798247,149582.005007013,0.0,1.0
2023-08-01,46.52,46.54,46.46,46.54,107815,41.871792798247,41.8897944288568,41.8177879064178,41.8897944288568,119783.593317026,0.0,1.0
2023-08-02,46.53,46.53,46.45,46.52,167177,41.8807936135519,41.8807936135519,41.808787091113,41.871792798247,185735.396558554,0.0,1.0
2023-08-03,46.53,46.5386,46.4301,46.52,191553,41.8807936135519,41.8885343147141,41.7908754686563,41.871792798247,212817.387660866,0.0,1.0
2023-08-04,46.59,46.6,46.5201,46.54,162902,41.9347985053811,41.943799320686,41.8718828064001,41.8897944288568,180985.826819368,0.0,1.0
2023-08-07,46.55,46.62,46.5401,46.62,135123,41.8987952441616,41.9618009512957,41.8898844370098,41.9618009512957,150123.067103617,0.0,1.0
2023-08-08,46.65,46.65,46.5799,46.64,135297,41.9888033972103,41.9888033972103,41.9257076819232,41.9798025819055,150316.382924581,0.0,1.0
2023-08-09,46.62,46.65,46.5801,46.65,111027,41.9618009512957,41.9888033972103,41.9258876982293,41.9888033972103,123352.158931591,0.0,1.0
2023-08-10,46.55,46.6522,46.54,46.61,148351,41.8987952441616,41.9907835765774,41.8897944288568,41.9528001359908,164819.513538693,0.0,1.0
2023-08-11,46.56,46.56,46.503,46.56,101186,41.9077960594665,41.9077960594665,41.8564914122288,41.9077960594665,112418.704942509,0.0,1.0
2023-08-14,46.515,46.55,46.4601,46.55,133811,41.8672923905946,41.8987952441616,41.8178779145709,41.8987952441616,148665.421373135,0.0,1.0
2023-08-15,46.52,46.53,46.47,46.5,105727,41.871792798247,41.8807936135519,41.8267887217227,41.8537911676373,117463.803465466,0.0,1.0
2023-08-16,46.5,46.5299,46.45,46.48,164465,41.8537911676373,41.8807036053988,41.808787091113,41.8357895370276,182722.336176642,0.0,1.0
2023-08-17,46.5,46.54,46.4401,46.54,155061,41.8537911676373,41.8897944288568,41.7998762839611,41.8897944288568,172274.393760899,0.0,1.0
2023-08-18,46.56,46.56,46.4701,46.51,141699,41.9077960594665,41.9077960594665,41.8268787298757,41.8627919829422,157429.071923473,0.0,1.0
2023-08-21,46.46,46.54,46.45,46.54,99222,41.8177879064178,41.8897944288568,41.808787091113,41.8897944288568,110236.680388647,0.0,1.0
2023-08-22,46.43,46.44,46.37,46.44,553003,41.8652402047051,41.874257055923,41.8111390973977,41.874257055923,613299.461903347,0.08272,1.0
2023-08-23,46.47,46.52,46.4388,46.49,155133,41.9013076095767,41.9463918656662,41.8731750337769,41.9193413120125,172047.864882201,0.0,1.0
2023-08-24,46.5,46.51,46.4497,46.51,168507,41.9283581632304,41.9373750144483,41.8830034016044,41.9373750144483,186880.093646775,0.0,1.0
2023-08-25,46.43,46.51,46.43,46.47,171985,41.8652402047051,41.9373750144483,41.8652402047051,41.9013076095767,190737.315991861,0.0,1.0
2023-08-28,46.52,46.52,46.4482,46.51,200462,41.9463918656662,41.9463918656662,41.8816508739217,41.9373750144483,222319.294347533,0.0,1.0
2023-08-29,46.59,46.59,46.44,46.51,124392,42.0095098241915,42.0095098241915,41.874257055923,41.9373750144483,137955.032188037,0.0,1.0
2023-08-30,46.59,46.62,46.55,46.62,156888,42.0095098241915,42.0365603778452,41.9734424193199,42.0365603778452,173994.220608373,0.0,1.0
2023-08-31,46.65,46.65,46.5901,46.6,202091,42.0636109314989,42.0636109314989,42.0095999927037,42.0185266754094,224125.911713877,0.0,1.0
2023-09-01,46.58,46.67,46.5701,46.67,133106,42.0004929729736,42.0816446339347,41.9915662902679,42.0816446339347,147619.159708188,0.0,1.0
2023-09-05,46.52,46.61,46.51,46.58,123810,41.9463918656662,42.0275435266273,41.9373750144483,42.0004929729736,137309.574049785,0.0,1.0
2023-09-06,46.5,46.57,46.47,46.54,99601,41.9283581632304,41.9914761217557,41.9013076095767,41.964425568102,110460.955374628,0.0,1.0
2023-09-07,46.6,46.6,46.5,46.54,154680,42.0185266754094,42.0185266754094,41.9283581632304,41.964425568102,171545.472207582,0.0,1.0
2023-09-08,46.61,46.64,46.5657,46.6,158800,42.0275435266273,42.054594080281,41.987598875732,42.0185266754094,176114.694767029,0.0,1.0
2023-09-11,46.6,46.61,46.5401,46.576,170034,42.0185266754094,42.0275435266273,41.9645157366142,41.9968862324864,188573.589483735,0.0,1.0
2023-09-12,46.62,46.65,46.52,46.65,251776,42.0365603778452,42.0636109314989,41.9463918656662,42.0636109314989,279228.295904682,0.0,1.0
2023-09-13,46.61,46.62,46.5485,46.62,143531,42.0275435266273,42.0365603778452,41.9720898916372,42.0365603778452,159180.845432031,0.0,1.0
2023-09-14,46.6,46.64,46.58,46.59,130074,42.0185266754094,42.054594080281,42.0004929729736,42.0095098241915,144256.566795507,0.0,1.0
2023-09-15,46.59,46.6177,46.5601,46.5641,163254,42.0095098241915,42.0344865020651,41.98254943905,41.9861561795371,181054.33488348,0.0,1.0
2023-09-18,46.595,46.61,46.5601,46.6,113454,42.0140182498004,42.0275435266273,41.98254943905,42.0185266754094,125824.411713467,0.0,1.0
2023-09-19,46.35,46.38,46.33,46.38,133125,41.9999140911254,42.0270985015404,41.9817911508487,42.0270985015404,146913.246932184,0.229358,1.0
2023-09-20,46.32,46.42,46.32,46.42,138400,41.9727296807104,42.0633443820937,41.9727296807104,42.0633443820937,152734.598125177,0.0,1.0
2023-09-21,46.345,46.35,46.3,46.35,190632,41.9953833560562,41.9999140911254,41.9546067404338,41.9999140911254,210376.458885829,0.0,1.0
2023-09-22,46.37,46.42,46.31,46.4,125218,42.018037031402,42.0633443820937,41.9636682105721,42.045221441817,138187.289797966,0.0,1.0
2023-09-25,46.38,46.38,46.32,46.37,306638,42.0270985015404,42.0270985015404,41.9727296807104,42.018037031402,338397.627889509,0.0,1.0
2023-09-26,46.37,46.38,46.31,46.35,215058,42.018037031402,42.0270985015404,41.9636682105721,41.9999140911254,237332.349737026,0.0,1.0
2023-09-27,46.3,46.384,46.26,46.34,245550,41.9546067404338,42.0307230895957,41.9183608598805,41.9908526209871,270982.518566743,0.0,1.0
2023-09-28,46.35,46.38,46.2901,46.34,348375,41.9999140911254,42.0270985015404,41.9456358849968,41.9908526209871,384457.482816897,0.0,1.0
2023-09-29,46.38,46.43,46.32,46.43,874315,42.0270985015404,42.072405852232,41.9727296807104,42.072405852232,964871.027166287,0.0,1.0
2023-10-02,46.34,46.4077,46.3,46.36,201549,41.9908526209871,42.0521987738235,41.9546067404338,42.0089755612637,222424.172814533,0.0,1.0
2023-10-03,46.275,46.35,46.2555,46.3,271494,41.931953065088,41.9999140911254,41.9142831983182,41.9546067404338,299613.634273098,0.0,1.0
2023-10-04,46.37,46.3899,46.28,46.31,233120,42.018037031402,42.0360693569773,41.9364838001571,41.9636682105721,257265.09765131,0.0,1.0
2023-10-05,46.39,46.4434,46.3355,46.35,246932,42.0361599716787,42.0845482222173,41.9867749594248,41.9999140911254,272507.657400623,0.0,1.0
2023-10-06,46.37,46.4778,46.29,46.3,310027,42.018037031402,42.1157196794932,41.9455452702955,41.9546067404338,342137.639110942,0.0,1.0
2023-10-09,46.5,46.5792,46.3901,46.47,191786,42.1358361432002,42.2076029866957,42.0362505863801,42.1086517327853,211649.98291933,0.0,1.0
2023-10-10,46.51,46.53,46.42,46.52,245874,42.1448976133386,42.1630205536152,42.0633443820937,42.1539590834769,271340.076440966,0.0,1.0
2023-10-11,46.46,46.4984,46.43,46.47,191576,42.0995902626469,42.1343863079781,42.072405852232,42.1086517327853,211418.232445296,0.0,1.0
2023-10-12,46.46,46.4799,46.3901,46.47,194819,42.0995902626469,42.1176225882222,42.0362505863801,42.1086517327853,214997.12190859,0.0,1.0
2023-10-13,46.47,46.49,46.4201,46.45,195122,42.1086517327853,42.1267746730619,42.063434996795,42.0905287925086,215331.50473541,0.0,1.0
2023-10-16,46.445,46.49,46.41,46.44,285238,42.0859980574395,42.1267746730619,42.0542829119553,42.0814673223703,314781.151011772,0.0,1.0
2023-10-17,46.35,46.4229,46.33,46.36,210480,41.9999140911254,42.0659722084338,41.9817911508487,42.0089755612637,232280.189403087,0.0,1.0
2023-10-18,46.32,46.36,46.3,46.33,353381,41.9727296807104,42.0089755612637,41.9546067404338,41.9817911508487,389981.972688391,0.0,1.0
2023-10-19,46.34,46.3899,46.29,46.29,281079,41.9908526209871,42.0360693569773,41.9455452702955,41.9455452702955,310191.388052216,0.0,1.0
2023-10-20,46.43,46.43,46.33,46.38,274727,42.072405852232,42.072405852232,41.9817911508487,42.0270985015404,303181.487999534,0.0,1.0
2023-10-23,46.45,46.45,46.3601,46.45,276809,42.0905287925086,42.0905287925086,42.0090661759651,42.0905287925086,305479.128413527,0.0,1.0
2023-10-24,46.16,46.2098,46.1255,46.15,227511,42.0615502110063,42.1069285732356,42.0301133937992,42.0524380900767,249679.522207718,0.25802,1.0
2023-10-25,46.16,46.2,46.1101,46.2,289390,42.0615502110063,42.0979986947246,42.0160807275676,42.0979986947246,317587.971270363,0.0,1.0
2023-10-26,46.205,46.23,46.15,46.15,294105,42.1025547551894,42.1253350575134,42.0524380900767,42.0524380900767,322762.397769343,0.0,1.0
2023-10-27,46.24,46.26,46.19,46.25,232403,42.134447178443,42.1526714203022,42.088886573795,42.1435592993726,255048.195470287,0.0,1.0
2023-10-30,46.21,46.24,46.17,46.21,453352,42.1071108156542,42.134447178443,42.0706623319359,42.1071108156542,497526.320713784,0.0,1.0
2023-10-31,46.19,46.2399,46.17,46.17,309488,42.088886573795,42.1343560572337,42.0706623319359,42.0706623319359,339644.307172059,0.0,1.0
2023-11-01,46.39,46.39,46.2101,46.24,211779,42.2711289923869,42.2711289923869,42.1072019368635,42.134447178443,232414.606474537,0.0,1.0
2023-11-02,46.36,46.42,46.36,46.41,236932,42.2437926295981,42.2984653551757,42.2437926295981,42.2893532342461,260018.498251597,0.0,1.0
2023-11-03,46.51,46.51,46.4417,46.51,248217,42.3804744435421,42.3804744435421,42.3182386575929,42.3804744435421,272403.101229537,0.0,1.0
2023-11-06,46.44,46.5,46.39,46.5,181155,42.3166895970349,42.3713623226125,42.2711289923869,42.3713623226125,198806.624055713,0.0,1.0
2023-11-07,46.51,46.51,46.41,46.46,187936,42.3804744435421,42.3804744435421,42.2893532342461,42.3349138388941,206248.360235899,0.0,1.0
2023-11-08,46.49,46.5,46.4343,46.46,186364,42.3622502016829,42.3713623226125,42.311495688105,42.3349138388941,204523.185589792,0.0,1.0
2023-11-09,46.41,46.48,46.41,46.47,249925,42.2893532342461,42.3531380807533,42.2893532342461,42.3440259598237,274277.527626198,0.0,1.0
2023-11-10,46.48,46.48,46.41,46.48,293726,42.3531380807533,42.3531380807533,42.2893532342461,42.3531380807533,322346.468258608,0.0,1.0
2023-11-13,46.48,46.48,46.4001,46.45,280217,42.3531380807533,42.3531380807533,42.2803322345258,42.3258017179645,307521.160183377,0.0,1.0
2023-11-14,46.52,46.67,46.52,46.53,687688,42.3895865644716,42.5262683784156,42.3895865644716,42.3986986854012,754695.866432751,0.0,1.0
2023-11-15,46.545,46.575,46.52,46.53,187287,42.4123668667956,42.4397032295844,42.3895865644716,42.3986986854012,205536.122102742,0.0,1.0
2023-11-16,46.83,46.83,46.6025,46.65,239737,42.6720623132891,42.6720623132891,42.4647615621408,42.5080441365564,263096.815606769,0.0,1.0
2023-11-17,46.65,46.78,46.61,46.78,349696,42.5080441365564,42.6265017086411,42.471595652838,42.6265017086411,383770.148247558,0.0,1.0
2023-11-20,46.67,46.83,46.6101,46.65,276404,42.5262683784156,42.6720623132891,42.4716867740473,42.5080441365564,303336.623971158,0.0,1.0
2023-11-21,46.41,46.45,46.4,46.4,246070,42.5247193178575,42.5613706596527,42.5155564824087,42.5155564824087,268552.241688855,0.2583,1.0
2023-11-22,46.47,46.47,46.4,46.44,296378,42.5796963305503,42.5796963305503,42.5155564824087,42.5522078242039,323456.643586213,0.0,1.0
2023-11-24,46.5,46.5,46.42,46.45,90267,42.6071848368967,42.6071848368967,42.5338821533063,42.5613706596527,98514.2650486767,0.0,1.0
2023-11-27,46.5,46.61,46.4201,46.47,341880,42.6071848368967,42.7079760268334,42.5339737816608,42.5796963305503,373115.944197122,0.0,1.0
2023-11-28,46.63,46.63,46.485,46.5,514121,42.726301697731,42.726301697731,42.5934405837235,42.6071848368967,561093.782457495,0.0,1.0
2023-11-29,46.65,46.685,46.6126,46.67,323004,42.7446273686286,42.7766972926994,42.7103583640501,42.7629530395262,352515.334150717,0.0,1.0
2023-11-30,46.68,46.705,46.6129,46.65,669040,42.772115874975,42.795022963597,42.7106332491136,42.7446273686286,730166.992235996,0.0,1.0
2023-12-01,46.72,46.8,46.6321,46.65,483433,42.8087672167702,42.8820699003605,42.7282258931753,42.7446273686286,527601.966336279,0.0,1.0
2023-12-04,46.73,46.75,46.66,46.66,399352,42.817930052219,42.8362557231166,42.7537902040774,42.7537902040774,435838.886588888,0.0,1.0
2023-12-05,47.01,47.01,46.71,46.73,818483,43.0744894447852,43.0744894447852,42.7996043813214,42.817930052219,893263.886025193,0.0,1.0
2023-12-06,46.76,46.83,46.72,46.72,331897,42.8454185585653,42.9095584067069,42.8087672167702,42.8087672167702,362220.845124583,0.0,1.0
2023-12-07,46.795,46.82,46.7566,46.79,276851,42.8774884826361,42.9003955712581,42.8423031945128,42.8729070649117,302145.554776288,0.0,1.0
2023-12-08,46.74,46.75,46.7099,46.74,415955,42.8270928876678,42.8362557231166,42.7995127529669,42.8270928876678,453958.823471726,0.0,1.0
2023-12-11,46.89,46.89,46.69,46.76,343247,42.9645354193997,42.9645354193997,42.7812787104238,42.8454185585653,374607.840463992,0.0,1.0
2023-12-12,46.96,46.96,46.725,46.78,330489,43.0286752675412,43.0286752675412,42.8133486344946,42.8637442294629,360684.202883359,0.0,1.0
2023-12-13,47.01,47.01,46.7684,46.83,254174,43.0744894447852,43.0744894447852,42.8531153403423,42.9095584067069,277396.665497716,0.0,1.0
2023-12-14,47.02,47.09,46.98,47.09,336868,43.083652280234,43.1477921283756,43.0470009384388,43.1477921283756,367646.021673675,0.0,1.0
2023-12-15,47.09,47.09,46.98,47.01,424347,43.1477921283756,43.1477921283756,43.0470009384388,43.0744894447852,463117.560466292,0.0,1.0
2023-12-18,47.0,47.04,46.96,46.96,466775,43.0653266093364,43.1019779511316,43.0286752675412,43.0286752675412,509422.004365894,0.0,1.0
2023-12-19,46.74,46.75,46.69,46.72,472200,43.1040606636291,43.1132827561973,43.0579502007883,43.0856164784928,512031.294968528,0.302273,1.0
2023-12-20,46.79,46.83,46.73,46.78,481689,43.15017112647,43.1870594967426,43.0948385710609,43.1409490339018,522320.716734636,0.0,1.0
2023-12-21,46.87,46.8775,46.78,46.83,618069,43.2239478670153,43.2308644364415,43.1409490339018,43.1870594967426,670204.723527961,0.0,1.0
2023-12-22,46.93,46.93,46.82,46.91,343604,43.2792804224244,43.2792804224244,43.1778374041745,43.260836237288,372587.888768246,0.0,1.0
2023-12-26,46.9,46.9,46.79,46.81,324853,43.2516141447198,43.2516141447198,43.15017112647,43.1686153116063,352255.193274908,0.0,1.0
2023-12-27,46.89,46.92,46.84,46.86,388087,43.2423920521517,43.2700583298562,43.1962815893108,43.2147257744472,420823.145214847,0.0,1.0
2023-12-28,46.93,46.93,46.86,46.89,342668,43.2792804224244,43.2792804224244,43.2147257744472,43.2423920521517,371572.9347401,0.0,1.0
2023-12-29,47.01,47.15,46.8701,46.92,760170,43.3530571629697,43.4821664589241,43.224040087941,43.2700583298562,824292.31151255,0.0,1.0
2024-01-02,47.04,47.04,46.82,46.85,479493,43.3807234406742,43.3807234406742,43.1778374041745,43.205503681879,519939.478437832,0.0,1.0
2024-01-03,46.92,46.92,46.8,46.85,813842,43.2700583298562,43.2700583298562,43.1593932190381,43.205503681879,882491.683947007,0.0,1.0
2024-01-04,46.9,46.9,46.78,46.86,420292,43.2516141447198,43.2516141447198,43.1409490339018,43.2147257744472,455744.720510192,0.0,1.0
2024-01-05,46.78,46.8799,46.76,46.76,347077,43.1409490339018,43.2330777386578,43.1225048487655,43.1225048487655,376353.84532781,0.0,1.0
2024-01-08,46.85,46.89,46.82,46.83,239471,43.205503681879,43.2423920521517,43.1778374041745,43.1870594967426,259671.000079221,0.0,1.0
2024-01-09,46.84,46.88,46.8,46.81,309476,43.1962815893108,43.2331699595835,43.1593932190381,43.1686153116063,335581.103434308,0.0,1.0
2024-01-10,46.88,46.9099,46.8689,46.9,267217,43.2331699595835,43.2607440163623,43.2229334368328,43.2516141447198,289757.447157148,0.0,1.0
2024-01-11,46.97,46.98,46.84,46.84,254517,43.316168792697,43.3253908852652,43.1962815893108,43.1962815893108,275986.16921115,0.0,1.0
2024-01-12,47.07,47.07,46.96,47.03,227954,43.4083897183787,43.4083897183787,43.3069467001289,43.3715013481061,247182.51125213,0.0,1.0
2024-01-16,46.96,47.0,46.9166,46.99,385206,43.3069467001289,43.3438350704016,43.266922818383,43.3346129778334,417699.125391035,0.0,1.0
2024-01-17,46.86,46.9,46.8376,46.89,239080,43.2393312396283,43.2762406132857,43.2186619903802,43.2670132698713,259099.49295729,0.026681,1.0
2024-01-18,46.91,46.93,46.86,46.91,477155,43.2854679567,43.3039226435287,43.2393312396283,43.2854679567,517109.831696653,0.0,1.0
2024-01-19,46.9,46.91,46.85,46.9,320917,43.2762406132857,43.2854679567,43.230103896214,43.2762406132857,347789.158362785,0.0,1.0
2024-01-22,46.935,46.95,46.92,46.93,283756,43.3085363152359,43.3223773303574,43.2946953001144,43.3039226435287,307516.461952438,0.0,1.0
2024-01-23,46.94,46.94,46.89,46.94,411525,43.3131499869431,43.3131499869431,43.2670132698713,43.3131499869431,445984.268191604,0.0,1.0
2024-01-24,46.94,46.98,46.9201,46.98,330126,43.3131499869431,43.3500593606005,43.2947875735485,43.3500593606005,357769.278952728,0.0,1.0
2024-01-25,46.99,47.01,46.94,46.97,519630,43.3592867040148,43.3777413908435,43.3131499869431,43.3408320171861,563141.498767762,0.0,1.0
2024-01-26,46.97,46.98,46.9427,46.97,669896,43.3408320171861,43.3500593606005,43.315641369665,43.3408320171861,725990.103455399,0.0,1.0
2024-01-29,47.01,47.07,46.9711,47.07,412415,43.3777413908435,43.4331054513296,43.3418470249617,43.4331054513296,446948.792822406,0.0,1.0
2024-01-30,47.01,47.11,46.98,47.03,441539,43.3777413908435,43.470014824987,43.3500593606005,43.3961960776722,478511.506695955,0.0,1.0
2024-01-31,47.1,47.13,47.04,47.08,664956,43.4607874815726,43.4884695118157,43.4054234210865,43.4423327947439,720636.449886681,0.0,1.0
2024-02-01,47.14,47.16,47.0879,47.13,360880,43.49769685523,43.5161515420587,43.4496223960413,43.4884695118157,391098.481756846,0.0,1.0
2024-02-02,47.11,47.11,47.02,47.04,347754,43.470014824987,43.470014824987,43.3869687342579,43.4054234210865,376873.369055836,0.0,1.0
2024-02-05,47.05,47.05,46.97,46.99,434502,43.4146507645009,43.4146507645009,43.3408320171861,43.3592867040148,470885.259699382,0.0,1.0
2024-02-06,47.06,47.0696,47.0,47.01,337968,43.4238781079152,43.432736357593,43.3685140474292,43.3777413908435,366267.933059183,0.0,1.0
2024-02-07,47.04,47.08,47.01,47.08,223810,43.4054234210865,43.4423327947439,43.3777413908435,43.4423327947439,242550.851258035,0.0,1.0
2024-02-08,47.03,47.05,47.02,47.05,287856,43.3961960776722,43.4146507645009,43.3869687342579,43.4146507645009,311959.777667365,0.0,1.0
2024-02-09,47.01,47.02,46.989,46.99,248862,43.3777413908435,43.3869687342579,43.3583639696734,43.3592867040148,269700.594011783,0.0,1.0
2024-02-12,47.08,47.08,47.0085,47.03,162311,43.4423327947439,43.4423327947439,43.3763572893314,43.3961960776722,175902.199269662,0.0,1.0
2024-02-13,46.94,46.98,46.92,46.95,241811,43.3131499869431,43.3500593606005,43.2946953001144,43.3223773303574,262059.174717648,0.0,1.0
2024-02-14,47.05,47.05,46.9447,46.96,389742,43.4146507645009,43.4146507645009,43.3174868383478,43.3316046737718,422377.256918856,0.0,1.0
2024-02-15,47.02,47.055,46.99,47.03,318755,43.3869687342579,43.4192644362081,43.3592867040148,43.3961960776722,345446.122124815,0.0,1.0
2024-02-16,47.0,47.01,46.91,46.91,213002,43.3685140474292,43.3777413908435,43.2854679567,43.2854679567,230837.83753927,0.0,1.0
2024-02-20,47.03,47.04,46.9501,47.04,197724,43.3961960776722,43.4054234210865,43.3224696037916,43.4054234210865,214280.525955693,0.0,1.0
2024-02-21,46.95,46.95,46.88,46.94,343879,43.4222863911763,43.4222863911763,43.3575460280797,43.4130377678768,371816.4194431,0.108275,1.0
2024-02-22,46.9,46.96,46.87,46.96,693710,43.3760432746787,43.4315350144758,43.3482974047802,43.4315350144758,750068.391300059,0.0,1.0
2024-02-23,46.93,46.95,46.85,46.85,253807,43.4037891445773,43.4222863911763,43.3298001581812,43.3298001581812,274426.789567245,0.0,1.0
2024-02-26,46.93,46.93,46.88,46.93,313900,43.4037891445773,43.4037891445773,43.3575460280797,43.4037891445773,339401.865374707,0.0,1.0
2024-02-27,46.93,46.95,46.8927,46.92,293023,43.4037891445773,43.4222863911763,43.3692917796701,43.3945405212778,316828.776035976,0.0,1.0
2024-02-28,46.92,46.96,46.87,46.87,374637,43.3945405212778,43.4315350144758,43.3482974047802,43.3482974047802,405073.2610334,0.0,1.0
2024-02-29,46.97,46.98,46.9,46.9,241796,43.4407836377753,43.4500322610748,43.3760432746787,43.3760432746787,261439.991844991,0.0,1.0
2024-03-01,47.03,47.04,46.94,46.98,259158,43.4962753775723,43.5055240008718,43.4130377678768,43.4500322610748,280212.515536089,0.0,1.0
2024-03-04,47.02,47.02,46.98,47.0,246456,43.4870267542728,43.4870267542728,43.4500322610748,43.4685295076738,266478.579588369,0.0,1.0
2024-03-05,47.05,47.08,47.0,47.0,322595,43.5147726241713,43.5425184940698,43.4685295076738,43.4685295076738,348803.264608327,0.0,1.0
2024-03-06,47.05,47.1,47.05,47.09,205751,43.5147726241713,43.5610157406688,43.5147726241713,43.5517671173693,222466.623774168,0.0,1.0
2024-03-07,47.1,47.13,47.07,47.1,222452,43.5610157406688,43.5887616105674,43.5332698707703,43.5610157406688,240524.446499951,0.0,1.0
2024-03-08,47.19,47.19,47.1238,47.13,312207,43.6442533503644,43.6442533503644,43.5830274641217,43.5887616105674,337571.322660214,0.0,1.0
2024-03-11,47.13,47.17,47.13,47.13,208989,43.5887616105674,43.6257561037654,43.5887616105674,43.5887616105674,225967.685386412,0.0,1.0
2024-03-12,47.11,47.17,47.1,47.12,266751,43.5702643639683,43.6257561037654,43.5610157406688,43.5795129872678,288422.386080181,0.0,1.0
2024-03-13,47.12,47.13,47.08,47.11,369065,43.5795129872678,43.5887616105674,43.5425184940698,43.5702643639683,399048.580581448,0.0,1.0
2024-03-14,47.18,47.18,47.05,47.1,293198,43.6350047270649,43.6350047270649,43.5147726241713,43.5610157406688,317017.993386854,0.0,1.0
2024-03-15,47.08,47.09,47.02,47.09,348006,43.5425184940698,43.5517671173693,43.4870267542728,43.5517671173693,376278.705197804,0.0,1.0
2024-03-18,47.08,47.08,47.03,47.05,198438,43.5425184940698,43.5425184940698,43.4962753775723,43.5147726241713,214559.500991482,0.0,1.0
2024-03-19,46.89,46.93,46.8871,46.92,217471,43.5228549960728,43.5599826181637,43.5201632434712,43.5507007126409,234295.640552995,0.168739,1.0
2024-03-20,46.96,46.98,46.88,46.92,1094648,43.5878283347319,43.6063921457773,43.51357309055,43.5507007126409,1179335.42559723,0.0,1.0
2024-03-21,46.97,47.0,46.96,47.0,222608,43.5971102402546,43.6249559568228,43.5878283347319,43.6249559568228,239830.06447858,0.0,1.0
2024-03-22,47.03,47.04,46.98,47.01,421933,43.652801673391,43.6620835789137,43.6063921457773,43.6342378623455,454575.840022104,0.0,1.0
2024-03-25,47.0,47.0099,46.98,47.0,299693,43.6249559568228,43.6341450432903,43.6063921457773,43.6249559568228,322878.74431188,0.0,1.0
2024-03-26,46.99,47.0181,46.96,46.96,271955,43.6156740513,43.6417562058189,43.5878283347319,43.5878283347319,292994.794370697,0.0,1.0
2024-03-27,47.05,47.05,47.0,47.04,220934,43.6713654844364,43.6713654844364,43.6249559568228,43.6620835789137,238026.555494459,0.0,1.0
2024-03-28,47.04,47.06,47.0102,47.06,583922,43.6620835789137,43.6806473899591,43.6344235004559,43.6806473899591,629097.116502826,0.0,1.0
2024-04-01,46.99,47.04,46.965,47.04,310982,43.6156740513,43.6620835789137,43.5924692874932,43.6620835789137,335041.117622357,0.0,1.0
2024-04-02,46.99,47.0,46.95,46.99,454099,43.6156740513,43.6249559568228,43.5785464292091,43.6156740513,489230.362114833,0.0,1.0
2024-04-03,47.01,47.01,46.9557,47.0,253162,43.6342378623455,43.6342378623455,43.5838371153571,43.6249559568228,272747.874216228,0.0,1.0
2024-04-04,47.02,47.03,46.99,47.01,242242,43.6435197678682,43.652801673391,43.6156740513,43.6342378623455,260983.048585047,0.0,1.0
2024-04-05,46.985,47.015,46.98,47.0,334053,43.6110330985387,43.6388788151069,43.6063921457773,43.6249559568228,359897.005180689,0.0,1.0
2024-04-08,46.965,46.99,46.96,46.98,203761,43.5924692874932,43.6156740513,43.5878283347319,43.6063921457773,219524.966614946,0.0,1.0
2024-04-09,47.03,47.04,47.0,47.02,221425,43.652801673391,43.6620835789137,43.6249559568228,43.6435197678682,238555.541701868,0.0,1.0
2024-04-10,46.875,46.97,46.85,46.97,483459,43.5089321377887,43.5971102402546,43.4857273739818,43.5971102402546,520861.798060939,0.0,1.0
2024-04-11,46.89,46.92,46.83,46.92,352032,43.5228549960728,43.5507007126409,43.4671635629364,43.5507007126409,379266.950237742,0.0,1.0
2024-04-12,46.925,46.94,46.89,46.94,278844,43.5553416654023,43.5692645236864,43.5228549960728,43.5692645236864,300416.761749196,0.0,1.0
2024-04-15,46.85,46.89,46.82,46.89,236938,43.4857273739818,43.5228549960728,43.4578816574137,43.5228549960728,255268.704707044,0.0,1.0
2024-04-16,46.64,46.67,46.6127,46.67,313010,43.4539572677587,43.4819079263786,43.4285221684145,43.4819079263786,335959.883010052,0.175772,1.0
2024-04-17,46.71,46.735,46.67,46.73,252723,43.5191754712051,43.5424676867217,43.4819079263786,43.5378092436184,271252.642132678,0.0,1.0
2024-04-18,46.67,46.73,46.6639,46.72,910909,43.4819079263786,43.5378092436184,43.4762246257925,43.5284923574117,977696.818225626,0.0,1.0
2024-04-19,46.71,46.74,46.68,46.74,1537158,43.5191754712051,43.547126129825,43.4912248125852,43.547126129825,1649862.37451828,0.0,1.0
2024-04-22,46.75,46.75,46.69,46.69,203243,43.5564430160317,43.5564430160317,43.5005416987918,43.5005416987918,218144.770143484,0.0,1.0
2024-04-23,46.76,46.81,46.72,46.74,262540,43.5657599022383,43.6123443332715,43.5284923574117,43.547126129825,281789.424253088,0.0,1.0
2024-04-24,46.74,46.8,46.7201,46.8,322401,43.547126129825,43.6030274470649,43.5285855262738,43.6030274470649,346039.430824331,0.0,1.0
2024-04-25,46.725,46.74,46.68,46.7,274730,43.5331508005151,43.547126129825,43.4912248125852,43.5098585849985,294873.194656246,0.0,1.0
2024-04-26,46.75,46.7589,46.68,46.68,276815,43.5564430160317,43.5647350447556,43.4912248125852,43.4912248125852,297111.066788369,0.0,1.0
2024-04-29,46.77,46.79,46.7535,46.78,243145,43.5750767884449,43.5937105608582,43.559703926204,43.5843936746516,260972.383484487,0.0,1.0
2024-04-30,46.75,46.79,46.7401,46.79,211581,43.5564430160317,43.5937105608582,43.5472192986871,43.5937105608582,227094.112032043,0.0,1.0
2024-05-01,46.8,46.85,46.7537,46.79,202885,43.6030274470649,43.649611878098,43.5598902639281,43.5937105608582,217760.521595139,0.0,1.0
2024-05-02,46.87,46.89,46.81,46.81,206370,43.6682456505113,43.6868794229246,43.6123443332715,43.6123443332715,221501.041681686,0.0,1.0
2024-05-03,46.97,46.97,46.92,46.96,340604,43.7614145125777,43.7614145125777,43.7148300815445,43.7520976263711,365577.074191738,0.0,1.0
2024-05-06,46.97,46.98,46.96,46.96,206966,43.7614145125777,43.7707313987843,43.7520976263711,43.7520976263711,222140.740382283,0.0,1.0
2024-05-07,47.0,47.025,46.99,46.99,1040147,43.7893651711976,43.8126573867142,43.780048284991,43.780048284991,1116410.54417832,0.0,1.0
2024-05-08,46.99,47.035,46.97,47.0,232345,43.780048284991,43.8219742729208,43.7614145125777,43.7893651711976,249380.527836077,0.0,1.0
2024-05-09,47.0025,47.02,46.97,46.97,243893,43.7916943927493,43.8079989436109,43.7614145125777,43.7614145125777,261775.226820135,0.0,1.0
2024-05-10,46.97,47.0,46.96,47.0,175121,43.7614145125777,43.7893651711976,43.7520976263711,43.7893651711976,187960.866018988,0.0,1.0
2024-05-13,46.995,47.02,46.99,47.0139,238792,43.7847067280943,43.8079989436109,43.780048284991,43.8023156430248,256300.221666197,0.0,1.0
2024-05-14,47.02,47.04,47.0,47.04,208160,43.8079989436109,43.8266327160242,43.7893651711976,43.8266327160242,223422.284423413,0.0,1.0
2024-05-15,47.115,47.13,47.07,47.13,244674,43.896509362574,43.9104846918839,43.8545833746441,43.9104846918839,262613.48971471,0.0,1.0
2024-05-16,47.07,47.14,47.07,47.0976,293364,43.8545833746441,43.9198015780905,43.8545833746441,43.8802979805744,314873.438929622,0.0,1.0
2024-05-17,47.09,47.0958,47.05,47.05,238205,43.8732171470574,43.8786209410572,43.8359496022308,43.8359496022308,255670.182845306,0.0,1.0
2024-05-20,47.08,47.12,47.0655,47.11,276090,43.8639002608507,43.9011678056773,43.8503907758511,43.8918509194706,296332.909811972,0.0,1.0
2024-05-21,46.89,46.91,46.865,46.87,377414,43.8832942911785,43.9020118404602,43.8598973545762,43.8645767418966,403272.879710799,0.210816,1.0
2024-05-22,46.87,47.0,46.85,46.85,489759,43.8645767418966,43.9862408122283,43.8458591926149,43.8458591926149,523315.304398569,0.0,1.0
2024-05-23,46.84,47.12,46.82,46.92,395377,43.836500417974,44.0985461079191,43.8177828686922,43.9113706151011,422466.631766221,0.0,1.0
2024-05-24,46.875,46.88,46.83,46.87,264926,43.8692561292171,43.8739355165376,43.8271416433331,43.8645767418966,283077.657241817,0.0,1.0
2024-05-28,46.84,46.9,46.83,46.9,276631,43.836500417974,43.8926530658194,43.8271416433331,43.8926530658194,295584.636466262,0.0,1.0
2024-05-29,46.81,46.85,46.8,46.85,242195,43.8084240940513,43.8458591926149,43.7990653194104,43.8458591926149,258789.221124698,0.0,1.0
2024-05-30,46.855,46.86,46.83,46.85,279277,43.8505385799353,43.8552179672558,43.8271416433331,43.8458591926149,298411.929676676,0.0,1.0
2024-05-31,46.93,46.93,46.8701,46.89,347134,43.920729389742,43.920729389742,43.8646703296431,43.8832942911785,370918.216667979,0.0,1.0
2024-06-03,46.99,47.0,46.9375,46.95,233515,43.9768820375875,43.9862408122283,43.9277484707227,43.9394469390239,249514.502656677,0.0,1.0
2024-06-04,47.025,47.04,47.0,47.0,281770,44.0096377488306,44.0236759107919,43.9862408122283,43.9862408122283,301075.73994635,0.0,1.0
2024-06-05,47.07,47.08,47.01,47.08,460719,44.0517522347146,44.0611110093555,43.9955995868692,44.0611110093555,492285.601136894,0.0,1.0
2024-06-06,47.06,47.09,47.03,47.04,451111,44.0423934600737,44.0704697839964,44.014317136151,44.0236759107919,482019.299864919,0.0,1.0
2024-06-07,46.97,47.0,46.95,46.95,214884,43.9581644883056,43.9862408122283,43.9394469390239,43.9394469390239,229606.981944961,0.0,1.0
2024-06-10,46.99,47.0,46.97,46.97,206264,43.9768820375875,43.9862408122283,43.9581644883056,43.9581644883056,220396.374434091,0.0,1.0
2024-06-11,47.02,47.03,46.9701,46.99,296010,44.0049583615101,44.014317136151,43.9582580760521,43.9768820375875,316291.407110478,0.0,1.0
2024-06-12,47.08,47.18,47.08,47.08,490131,44.0611110093555,44.1546987557645,44.0611110093555,44.0611110093555,523712.792332913,0.0,1.0
2024-06-13,47.145,47.16,47.11,47.13,191367,44.1219430445214,44.1359812064827,44.0891873332782,44.10790488256,204478.692289148,0.0,1.0
2024-06-14,47.15,47.17,47.12,47.13,385189,44.1266224318418,44.1453399811236,44.0985461079191,44.10790488256,411580.591241774,0.0,1.0
2024-06-17,47.12,47.13,47.1,47.11,293652,44.0985461079191,44.10790488256,44.0798285586373,44.0891873332782,313771.846494395,0.0,1.0
2024-06-18,47.02,47.0475,46.99,46.99,481509,44.1391828432874,44.1649979757457,44.1110208806056,44.1110208806056,512935.485470663,0.143421,1.0
2024-06-20,47.01,47.02,46.98,46.98,359185,44.1297955223935,44.1391828432874,44.1016335597116,44.1016335597116,382627.806227464,0.0,1.0
2024-06-21,47.03,47.15,46.99,46.99,325650,44.1485701641813,44.2612180149086,44.1110208806056,44.1110208806056,346904.088695168,0.0,1.0
2024-06-24,47.035,47.05,47.0,47.04,418743,44.1532638246283,44.1673448059692,44.1204082014995,44.1579574850753,446072.958122158,0.0,1.0
2024-06-25,47.03,47.04,47.0,47.02,525180,44.1485701641813,44.1579574850753,44.1204082014995,44.1391828432874,559456.745895681,0.0,1.0
2024-06-26,46.98,47.0,46.965,46.99,456037,44.1016335597116,44.1204082014995,44.0875525783707,44.1110208806056,485801.013039393,0.0,1.0
2024-06-27,47.02,47.02,46.99,47.01,301036,44.1391828432874,44.1391828432874,44.1110208806056,44.1297955223935,320683.615060459,0.0,1.0
2024-06-28,47.0,47.06,46.99,47.05,445339,44.1204082014995,44.1767321268631,44.1110208806056,44.1673448059692,474404.790282258,0.0,1.0
2024-07-01,47.0,47.01,46.97,46.98,401494,44.1204082014995,44.1297955223935,44.0922462388177,44.1016335597116,427698.173457939,0.0,1.0
2024-07-02,47.05,47.05,47.0101,47.03,415787,44.1673448059692,44.1673448059692,44.1298893956024,44.1485701641813,442924.029867335,0.0,1.0
2024-07-03,47.11,47.119,47.03,47.03,178725,44.2236687313328,44.2321173201374,44.1485701641813,44.1485701641813,190389.784283875,0.0,1.0
2024-07-05,47.18,47.18,47.12,47.12,261461,44.2893799775904,44.2893799775904,44.2330560522268,44.2330560522268,278525.686885697,0.0,1.0
2024-07-08,47.19,47.19,47.15,47.15,378059,44.2987672984843,44.2987672984843,44.2612180149086,44.2612180149086,402733.649218506,0.0,1.0
2024-07-09,47.18,47.2,47.13,47.15,381489,44.2893799775904,44.3081546193782,44.2424433731207,44.2612180149086,406387.513871429,0.0,1.0
2024-07-10,47.18,47.215,47.16,47.16,371165,44.2893799775904,44.3222356007191,44.2706053358025,44.2706053358025,395389.700846129,0.0,1.0
2024-07-11,47.26,47.2899,47.25,47.26,275538,44.3644785447419,44.3925466342147,44.3550912238479,44.3644785447419,293521.445695959,0.0,1.0
2024-07-12,47.31,47.31,47.25,47.25,312155,44.4114151492115,44.4114151492115,44.3550912238479,44.3550912238479,332528.315082574,0.0,1.0
2024-07-15,47.29,47.33,47.2801,47.3,346490,44.3926405074237,44.4301897909994,44.3833470597387,44.4020278283176,369104.245944998,0.0,1.0
2024-07-16,47.15,47.15,47.075,47.08,636082,44.4523626429509,44.4523626429509,44.3816536885878,44.3863676188786,674683.290534972,0.20362,1.0
2024-07-17,47.15,47.16,47.09,47.1,434609,44.4523626429509,44.4617905035326,44.3957954794604,44.4052233400421,460983.694266013,0.0,1.0
2024-07-18,47.12,47.15,47.1001,47.14,428775,44.4240790612056,44.4523626429509,44.405317618648,44.4429347823691,454795.651974326,0.0,1.0
2024-07-19,47.12,47.4,47.0896,47.4,139506,44.4240790612056,44.6880591574946,44.3954183650371,44.6880591574946,147972.065125836,0.0,1.0
2024-07-22,47.11,47.13,47.08,47.1,342182,44.4146512006239,44.4335069217874,44.3863676188786,44.4052233400421,362947.666687374,0.0,1.0
2024-07-23,47.14,47.15,47.1102,47.15,297038,44.4429347823691,44.4523626429509,44.4148397578355,44.4523626429509,315064.056605795,0.0,1.0
2024-07-24,47.11,47.17,47.11,47.13,367505,44.4146512006239,44.4712183641144,44.4146512006239,44.4335069217874,389807.418993235,0.0,1.0
2024-07-25,47.15,47.17,47.12,47.12,316144,44.4523626429509,44.4712183641144,44.4240790612056,44.4240790612056,335329.523870961,0.0,1.0
2024-07-26,47.225,47.235,47.16,47.16,394000,44.523071597314,44.5324994578958,44.4617905035326,44.4617905035326,417910.295324784,0.0,1.0
2024-07-29,47.23,47.25,47.2,47.2,274305,44.5277855276049,44.5466412487684,44.4995019458596,44.4995019458596,290951.481114378,0.0,1.0
2024-07-30,47.23,47.26,47.2,47.26,311602,44.5277855276049,44.5560691093501,44.4995019458596,44.5560691093501,330511.887928409,0.0,1.0
2024-07-31,47.33,47.33,47.23,47.28,261114,44.6220641334224,44.6220641334224,44.5277855276049,44.5749248305136,276959.971709227,0.0,1.0
2024-08-01,47.39,47.395,47.34,47.38,237069,44.6786312969129,44.6833452272038,44.6314919940041,44.6692034363311,251455.776148099,0.0,1.0
2024-08-02,47.52,47.5399,47.45,47.5,261968,44.8011934844756,44.8199549270333,44.7351984604034,44.7823377633121,277865.797577774,0.0,1.0
2024-08-05,47.45,47.52,47.305,47.52,420447,44.7351984604034,44.8011934844756,44.598494481968,44.8011934844756,445962.258726953,0.0,1.0
2024-08-06,47.45,47.5,47.4299,47.5,316657,44.7351984604034,44.7823377633121,44.7162484606341,44.7823377633121,335873.655803706,0.0,1.0
2024-08-07,47.42,47.48,47.4,47.48,257377,44.7069148786581,44.7634820421486,44.6880591574946,44.7634820421486,272996.188019815,0.0,1.0
2024-08-08,47.41,47.43,47.3801,47.41,238722,44.6974870180764,44.7163427392399,44.669297714937,44.6974870180764,253209.090153612,0.0,1.0
2024-08-09,47.46,47.47,47.44,47.47,248672,44.7446263209851,44.7540541815669,44.7257705998216,44.7540541815669,263762.916139606,0.0,1.0
2024-08-12,47.51,47.51,47.44,47.46,259564,44.7917656238939,44.7917656238939,44.7257705998216,44.7446263209851,275315.908364676,0.0,1.0
2024-08-13,47.56,47.57,47.52,47.52,290480,44.8389049268026,44.8483327873844,44.8011934844756,44.8011934844756,308108.077629298,0.0,1.0
2024-08-14,47.59,47.59,47.54,47.55,203707,44.8671885085479,44.8671885085479,44.8200492056391,44.8294770662209,216069.168857172,0.0,1.0
2024-08-15,47.52,47.52,47.48,47.49,317529,44.8011934844756,44.8011934844756,44.7634820421486,44.7729099027304,336798.57402077,0.0,1.0
2024-08-16,47.57,47.575,47.52,47.54,256447,44.8483327873844,44.8530467176753,44.8011934844756,44.8200492056391,272009.750013083,0.0,1.0
2024-08-19,47.58,47.58,47.53,47.56,391095,44.8577606479661,44.8577606479661,44.8106213450574,44.8389049268026,414829.002411286,0.0,1.0
2024-08-20,47.44,47.44,47.4,47.41,247916,44.9022469509072,44.9022469509072,44.8643867089587,44.8738517694458,261927.539012886,0.187186,1.0
2024-08-21,47.48,47.5,47.4201,47.43,323029,44.9401071928557,44.9590373138299,44.8834114805378,44.8927818904201,341285.721775898,0.0,1.0
2024-08-22,47.44,47.45,47.4137,47.44,529723,44.9022469509072,44.9117120113943,44.8773538418261,44.9022469509072,559661.505302293,0.0,1.0
2024-08-23,47.53,47.54,47.44,47.45,258731,44.9874324952913,44.9968975557784,44.9022469509072,44.9117120113943,273353.773440775,0.0,1.0
2024-08-26,47.52,47.53,47.51,47.53,343878,44.9779674348042,44.9874324952913,44.968502374317,44.9874324952913,363313.050632768,0.0,1.0
2024-08-27,47.535,47.545,47.4646,47.5,511506,44.9921650255348,45.001630086022,44.9255309997055,44.9590373138299,540414.929937259,0.0,1.0
2024-08-28,47.54,47.54,47.5,47.52,489828,44.9968975557784,44.9968975557784,44.9590373138299,44.9779674348042,517511.748251844,0.0,1.0
2024-08-29,47.53,47.536,47.48,47.48,263544,44.9874324952913,44.9931115315836,44.9401071928557,44.9401071928557,278438.791129302,0.0,1.0
2024-08-30,47.53,47.54,47.5099,47.51,295573,44.9874324952913,44.9968975557784,44.9684077237122,44.968502374317,312277.983222768,0.0,1.0
2024-09-03,47.58,47.59,47.55,47.59,343810,45.0347577977269,45.044222858214,45.0063626162655,45.044222858214,363241.207457447,0.0,1.0
2024-09-04,47.65,47.65,47.5601,47.57,343159,45.1010132211367,45.1010132211367,45.0159223273575,45.0252927372398,362553.414705478,0.0,1.0
2024-09-05,47.66,47.6981,47.62,47.66,448585,45.1104782816239,45.1465401620798,45.0726180396754,45.1104782816239,473937.805902385,0.0,1.0
2024-09-06,47.69,47.75,47.655,47.66,451025,45.1388734630852,45.195663826008,45.1057457513803,45.1104782816239,476515.708075667,0.0,1.0
2024-09-09,47.73,47.73,47.69,47.69,327597,45.1767337050337,45.1767337050337,45.1388734630852,45.1388734630852,346111.892729814,0.0,1.0
2024-09-10,47.77,47.77,47.71,47.72,350567,45.2145939469822,45.2145939469822,45.1578035840595,45.1672686445466,370380.094746328,0.0,1.0
2024-09-11,47.74,47.7799,47.7,47.7,247251,45.1861987655208,45.2239643568645,45.1483385235724,45.1483385235724,261224.955018939,0.0,1.0
2024-09-12,47.75,47.76,47.7101,47.72,274301,45.195663826008,45.2051288864951,45.1578982346644,45.1672686445466,289803.747554711,0.0,1.0
2024-09-13,47.805,47.82,47.78,47.79,401067,45.2477216586871,45.2619192494178,45.2240590074693,45.2335240679565,423734.217594997,0.0,1.0
2024-09-16,47.84,47.85,47.8,47.83,262067,45.2808493703921,45.2903144308792,45.2429891284436,45.2713843099049,276878.315100639,0.0,1.0
2024-09-17,47.7,47.725,47.68,47.68,306734,45.2608610556554,45.2845826809466,45.2418837554224,45.2418837554224,323264.106310497,0.118882,1.0
2024-09-18,47.69,47.7591,47.66,47.66,277337,45.2513724055389,45.3169389778438,45.2229064551894,45.2229064551894,292282.881753683,0.0,1.0
2024-09-19,47.69,47.72,47.66,47.67,1286833,45.2513724055389,45.2798383558883,45.2229064551894,45.2323951053059,1356181.31578454,0.0,1.0
2024-09-20,47.74,47.74,47.68,47.68,298760,45.2988156561213,45.2988156561213,45.2418837554224,45.2418837554224,314860.38196393,0.0,1.0
2024-09-23,47.74,47.75,47.69,47.69,204098,45.2988156561213,45.3083043062378,45.2513724055389,45.2513724055389,215096.981651072,0.0,1.0
2024-09-24,47.76,47.7799,47.71,47.71,436238,45.3177929563543,45.3366753700861,45.2703497057718,45.2703497057718,459747.165976639,0.0,1.0
2024-09-25,47.72,47.76,47.72,47.75,278940,45.2798383558883,45.3177929563543,45.2798383558883,45.3083043062378,293972.268526639,0.0,1.0
2024-09-26,47.7,47.74,47.6801,47.72,304720,45.2608610556554,45.2988156561213,45.2419786419236,45.2798383558883,321141.57046475,0.0,1.0
2024-09-27,47.78,47.8,47.7101,47.72,372204,45.3367702565873,45.3557475568203,45.270444592273,45.2798383558883,392262.329657593,0.0,1.0
2024-09-30,47.74,47.78,47.7201,47.74,555274,45.2988156561213,45.3367702565873,45.2799332423895,45.2988156561213,585198.097920201,0.0,1.0
2024-10-01,47.81,47.82,47.76,47.76,379933,45.3652362069367,45.3747248570532,45.3177929563543,45.3177929563543,400407.850785587,0.0,1.0
2024-10-02,47.8,47.805,47.7354,47.74,433668,45.3557475568203,45.3604918818785,45.2944508770677,45.2988156561213,457038.666908332,0.0,1.0
2024-10-03,47.75,47.75,47.72,47.73,356634,45.3083043062378,45.3083043062378,45.2798383558883,45.2893270060048,375853.251644545,0.0,1.0
2024-10-04,47.6,47.65,47.6,47.63,313251,45.1659745544905,45.2134178050729,45.1659745544905,45.1944405048399,330132.311924565,0.0,1.0
2024-10-07,47.56,47.59,47.56,47.58,271634,45.1280199540245,45.156485904374,45.1280199540245,45.1469972542575,286272.543159694,0.0,1.0
2024-10-08,47.6,47.6,47.55,47.57,277798,45.1659745544905,45.1659745544905,45.118531303908,45.137508604141,292768.725360877,0.0,1.0
2024-10-09,47.56,47.59,47.56,47.56,366367,45.1280199540245,45.156485904374,45.1280199540245,45.1280199540245,386110.769711404,0.0,1.0
2024-10-10,47.595,47.6,47.54,47.57,340971,45.1612302294322,45.1659745544905,45.1090426537915,45.137508604141,359346.161797507,0.0,1.0
2024-10-11,47.625,47.64,47.59,47.59,299718,45.1896961797817,45.2039291549564,45.156485904374,45.156485904374,315870.009243088,0.0,1.0
2024-10-14,47.6,47.61,47.55,47.57,281315,45.1659745544905,45.175463204607,45.118531303908,45.137508604141,296475.258910774,0.0,1.0
2024-10-15,47.65,47.6699,47.58,47.58,442545,45.2134178050729,45.2323002188047,45.1469972542575,45.1469972542575,466394.054546215,0.0,1.0
2024-10-16,47.7,47.7,47.66,47.66,411476,45.2608610556554,45.2608610556554,45.2229064551894,45.2229064551894,433650.72475897,0.0,1.0
2024-10-17,47.665,47.67,47.63,47.63,446838,45.2276507802476,45.2323951053059,45.1944405048399,45.1944405048399,470918.407270045,0.0,1.0
2024-10-18,47.67,47.6982,47.6601,47.67,242841,45.2323951053059,45.2591530986344,45.2230013416906,45.2323951053059,255927.868578467,0.0,1.0
2024-10-21,47.59,47.655,47.59,47.62,329812,45.156485904374,45.2181621301312,45.156485904374,45.1849518547234,347585.795609478,0.0,1.0
2024-10-22,47.32,47.35,47.3,47.35,287472,45.1546802142568,45.1833074417806,45.1355953959076,45.1833074417806,301257.255625631,0.268097,1.0
2024-10-23,47.275,47.2999,47.26,47.26,275888,45.1117393729711,45.1354999718158,45.0974257592091,45.0974257592091,289117.763608435,0.0,1.0
2024-10-24,47.32,47.34,47.2877,47.3,413222,45.1546802142568,45.173765032606,45.1238582326228,45.1355953959076,433037.393847521,0.0,1.0
2024-10-25,47.31,47.35,47.3001,47.34,306822,45.1451378050822,45.1833074417806,45.1356908199993,45.173765032606,321535.153634328,0.0,1.0
2024-10-28,47.3,47.33,47.28,47.32,259090,45.1355953959076,45.1642226234314,45.1165105775584,45.1546802142568,271514.242639439,0.0,1.0
2024-10-29,47.31,47.32,47.2201,47.24,314563,45.1451378050822,45.1546802142568,45.0593515466024,45.0783409408599,329647.360791192,0.0,1.0
2024-10-30,47.25,47.3387,47.25,47.3,340084,45.0878833500345,45.1725245194133,45.0878833500345,45.1355953959076,356392.179141576,0.0,1.0
2024-10-31,47.24,47.26,47.2,47.2,437329,45.0783409408599,45.0974257592091,45.0401713041615,45.0401713041615,458300.406110862,0.0,1.0
2024-11-01,47.22,47.2999,47.21,47.26,354207,45.0592561225107,45.1354999718158,45.0497137133361,45.0974257592091,371192.424804461,0.0,1.0
2024-11-04,47.29,47.31,47.2498,47.27,369364,45.126052986733,45.1451378050822,45.087692501851,45.1069681683838,387076.254267913,0.0,1.0
2024-11-05,47.29,47.305,47.23,47.25,381939,45.126052986733,45.1403666004949,45.0687985316853,45.0878833500345,400254.268090102,0.0,1.0
2024-11-06,47.23,47.28,47.2001,47.21,337019,45.0687985316853,45.1165105775584,45.0402667282532,45.0497137133361,353180.202015134,0.0,1.0
2024-11-07,47.36,47.375,47.28,47.28,321825,45.1928498509552,45.2071634647172,45.1165105775584,45.1165105775584,337257.59827642,0.0,1.0
2024-11-08,47.35,47.39,47.33,47.34,250842,45.1833074417806,45.2214770784791,45.1642226234314,45.173765032606,262870.723116146,0.0,1.0
2024-11-11,47.35,47.35,47.29,47.31,295651,45.1833074417806,45.1833074417806,45.126052986733,45.1451378050822,309828.466365328,0.0,1.0
2024-11-12,47.26,47.3,47.25,47.28,405764,45.0974257592091,45.1355953959076,45.0878833500345,45.1165105775584,425221.757498743,0.0,1.0
2024-11-13,47.29,47.33,47.27,47.32,534186,45.126052986733,45.1642226234314,45.1069681683838,45.1546802142568,559802.027166588,0.0,1.0
2024-11-14,47.24,47.3,47.2301,47.27,360455,45.0783409408599,45.1355953959076,45.0688939557771,45.1069681683838,377740.03755683,0.0,1.0
2024-11-15,47.3,47.31,47.1999,47.21,328701,45.1355953959076,45.1451378050822,45.0400758800697,45.0497137133361,344463.325754858,0.0,1.0
2024-11-18,47.33,47.33,47.2674,47.27,347647,45.1642226234314,45.1642226234314,45.1044871419984,45.1069681683838,364317.850595828,0.0,1.0
2024-11-19,47.14,47.14,47.09,47.11,358271,45.2004618307538,45.2004618307538,45.1525190413704,45.1716961571237,373644.300432988,0.227977,1.0
2024-11-20,47.09,47.13,47.08,47.08,323809,45.1525190413704,45.1908732728771,45.1429304834937,45.1429304834937,337703.546418508,0.0,1.0
2024-11-21,47.1,47.14,47.09,47.1,490119,45.1621075992471,45.2004618307538,45.1525190413704,45.1621075992471,511149.858302557,0.0,1.0
2024-11-22,47.11,47.12,47.085,47.1,353603,45.1716961571237,45.1812847150004,45.147724762432,45.1621075992471,368775.997962453,0.0,1.0
2024-11-25,47.24,47.24,47.17,47.21,459943,45.2963474095208,45.2963474095208,45.2292275043839,45.2675817358907,479679.015253956,0.0,1.0
2024-11-26,47.2,47.23,47.14,47.2,474908,45.257993178014,45.2867588516441,45.2004618307538,45.257993178014,495286.158885396,0.0,1.0
2024-11-27,47.28,47.29,47.2394,47.26,318426,45.3347016410276,45.3442901989043,45.2957720960482,45.3155245252742,332089.563513862,0.0,1.0
2024-11-29,47.33,47.35,47.315,47.32,190580,45.3826444304111,45.4018215461645,45.3682615935961,45.3730558725344,198757.73025592,0.0,1.0
2024-12-02,47.37,47.6199,47.31,47.37,515876,45.4209986619179,45.6606167232566,45.3634673146577,45.4209986619179,538012.083395441,0.0,1.0
2024-12-03,47.36,47.3999,47.35,47.38,588740,45.4114101040412,45.4496684499692,45.4018215461645,45.4305872197946,614002.65563475,0.0,1.0
2024-12-04,47.43,47.43,47.32,47.33,367267,45.4785300091781,45.4785300091781,45.3730558725344,45.3826444304111,383026.316076719,0.0,1.0
2024-12-05,47.42,47.42,47.37,47.39,406490,45.4689414513014,45.4689414513014,45.4209986619179,45.4401757776713,423932.363163653,0.0,1.0
2024-12-06,47.47,47.48,47.435,47.44,522974,45.5168842406849,45.5264727985616,45.4833242881164,45.4881185670548,545414.656432258,0.0,1.0
2024-12-09,47.45,47.4685,47.43,47.45,445567,45.4977071249315,45.5154459570034,45.4785300091781,45.4977071249315,464686.145434671,0.0,1.0
2024-12-10,47.42,47.47,47.4004,47.43,447372,45.4689414513014,45.5168842406849,45.4501478778631,45.4785300091781,466568.597439666,0.0,1.0
2024-12-11,47.43,47.5099,47.43,47.48,454860,45.4785300091781,45.5551425866129,45.4785300091781,45.5264727985616,474377.905258726,0.0,1.0
2024-12-12,47.37,47.4299,47.37,47.39,472611,45.4209986619179,45.4784341235993,45.4209986619179,45.4401757776713,492890.595308956,0.0,1.0
2024-12-13,47.34,47.37,47.32,47.37,523970,45.3922329882878,45.4209986619179,45.3730558725344,45.4209986619179,546453.394491524,0.0,1.0
2024-12-16,47.35,47.37,47.33,47.37,544955,45.4018215461645,45.4209986619179,45.3826444304111,45.4209986619179,568338.854505274,0.0,1.0
2024-12-17,46.93,47.0,46.9014,46.91,618314,45.3952946148178,45.4630054740345,45.3676298923379,45.3759486550416,639217.704526764,0.413193,1.0
2024-12-18,46.78,46.97,46.77,46.93,558294,45.2501999164964,45.4339865343702,45.2405269366083,45.3952946148178,577168.573137702,0.0,1.0
2024-12-19,46.75,46.8148,46.7218,46.77,832529,45.2211809768322,45.283861886507,45.1939031735477,45.2405269366083,860674.79683779,0.0,1.0
2024-12-20,46.82,46.85,46.79,46.81,865348,45.2888918360488,45.3179107757131,45.2598728963845,45.2792188561607,894603.328045016,0.0,1.0
2024-12-23,46.78,46.81,46.77,46.8,520985,45.2501999164964,45.2792188561607,45.2405269366083,45.2695458762726,538598.245863552,0.0,1.0
2024-12-24,46.81,46.82,46.75,46.78,298177,45.2792188561607,45.2888918360488,45.2211809768322,45.2501999164964,308257.644954953,0.0,1.0
2024-12-26,46.86,46.86,46.75,46.75,558326,45.3275837556012,45.3275837556012,45.2211809768322,45.2211809768322,577201.654980495,0.0,1.0
2024-12-27,46.82,46.86,46.8,46.82,504942,45.2888918360488,45.3275837556012,45.2695458762726,45.2888918360488,522012.87074068,0.0,1.0
2024-12-30,46.91,46.93,46.86,46.88,718280,45.3759486550416,45.3952946148178,45.3275837556012,45.3469297153774,742563.313797656,0.0,1.0
2024-12-31,46.88,46.94,46.8639,46.91,379194,45.3469297153774,45.4049675947059,45.3313562177575,45.3759486550416,392013.634254313,0.0,1.0
2025-01-02,46.91,46.945,46.875,46.92,397944,45.3759486550416,45.40980408465,45.3420932254333,45.3856216349297,411397.526515975,0.0,1.0
2025-01-03,46.89,46.9295,46.8601,46.9,364697,45.3566026952655,45.3948109658234,45.3276804854001,45.3662756751535,377026.52566139,0.0,1.0
2025-01-06,46.9,46.9,46.84,46.84,370205,45.3662756751535,45.3662756751535,45.308237795825,45.308237795825,382720.737852177,0.0,1.0
2025-01-07,46.83,46.88,46.8101,46.85,429472,45.2985648159369,45.3469297153774,45.2793155859596,45.3179107757131,443991.41212801,0.0,1.0
2025-01-08,46.88,46.905,46.82,46.89,660883,45.3469297153774,45.3711121650976,45.2888918360488,45.3566026952655,683225.859710051,0.0,1.0
2025-01-10,46.74,46.81,46.74,46.81,411164,45.2115079969441,45.2792188561607,45.2115079969441,45.2792188561607,425064.46281993,0.0,1.0
2025-01-13,46.74,46.755,46.66,46.66,519521,45.2115079969441,45.2260174667762,45.1341241578393,45.1341241578393,537084.751555761,0.0,1.0
2025-01-14,46.76,46.77,46.72,46.72,522224,45.2308539567202,45.2405269366083,45.1921620371679,45.1921620371679,539879.133464203,0.0,1.0
2025-01-15,46.92,46.9388,46.8803,46.9,396372,45.3856216349297,45.4038068371193,45.347219904774,45.3662756751535,409772.380988757,0.0,1.0
2025-01-16,46.97,46.9899,46.88,46.89,564048,45.4339865343702,45.4532357643475,45.3469297153774,45.3566026952655,583117.10199496,0.0,1.0
2025-01-17,46.96,46.99,46.93,46.94,337393,45.4243135544821,45.4533324941464,45.3952946148178,45.4049675947059,348799.443298063,0.0,1.0
2025-01-21,47.02,47.03,46.72,46.72,559138,45.4823514338107,45.4920244136987,45.1921620371679,45.1921620371679,578041.106741373,0.0,1.0
2025-01-22,46.98,47.04,46.97,47.02,806577,45.4436595142583,45.5016973935868,45.4339865343702,45.4823514338107,833845.422332477,0.0,1.0
2025-01-23,46.98,47.01,46.94,47.01,416240,45.4436595142583,45.4726784539226,45.4049675947059,45.4726784539226,430312.070133007,0.0,1.0
2025-01-24,47.02,47.04,46.96,46.98,343352,45.4823514338107,45.5016973935868,45.4243135544821,45.4436595142583,354959.902710715,0.0,1.0
2025-01-27,47.15,47.15,47.075,47.13,375277,45.6081001723558,45.6081001723558,45.5355528231952,45.5887542125797,387964.209934904,0.0,1.0
2025-01-28,47.12,47.14,47.08,47.08,348022,45.5790812326916,45.5984271924678,45.5403893131392,45.5403893131392,359787.784143353,0.0,1.0
2025-01-29,47.11,47.14,47.0743,47.14,322689,45.5694082528035,45.5984271924678,45.534875714603,45.5984271924678,333598.336534571,0.0,1.0
2025-01-30,47.15,47.19,47.13,47.13,387585,45.6081001723558,45.6467920919082,45.5887542125797,45.5887542125797,400688.313719253,0.0,1.0
2025-01-31,47.17,47.2,47.13,47.16,547667,45.627446132132,45.6564650717963,45.5887542125797,45.6177731522439,566182.299907586,0.0,1.0
2025-02-03,47.16,47.21,47.13,47.21,419030,45.6177731522439,45.6661380516844,45.5887542125797,45.6661380516844,433196.393301543,0.0,1.0
2025-02-04,47.19,47.23,47.125,47.13,436041,45.6467920919082,45.6854840114606,45.5839177226356,45.5887542125797,450782.494168909,0.0,1.0
2025-02-05,47.27,47.3,47.2303,47.25,355648,45.724175931013,45.7531948706772,45.6857742008572,45.7048299712368,367671.600804016,0.0,1.0
2025-02-06,47.25,47.265,47.2201,47.24,598939,45.7048299712368,45.7193394410689,45.6759077613714,45.6951569913487,619187.682523047,0.0,1.0
2025-02-07,47.17,47.2059,47.1,47.17,709200,45.627446132132,45.6621721299303,45.5597352729154,45.627446132132,733176.340905076,0.0,1.0
2025-02-10,47.2,47.23,47.1901,47.2,451872,45.6564650717963,45.6854840114606,45.6468888217071,45.6564650717963,467148.702083275,0.0,1.0
2025-02-11,47.18,47.19,47.145,47.16,355607,45.6371191120201,45.6467920919082,45.6032636824118,45.6177731522439,367629.214692938,0.0,1.0
2025-02-12,47.07,47.12,47.0416,47.07,347296,45.5307163332511,45.5790812326916,45.5032450703689,45.5307163332511,359037.239834982,0.0,1.0
2025-02-13,47.2,47.21,47.15,47.16,420102,45.6564650717963,45.6661380516844,45.6081001723558,45.6177731522439,434304.635035116,0.0,1.0
2025-02-14,47.27,47.29,47.24,47.24,376369,45.724175931013,45.7435218907891,45.6951569913487,45.6951569913487,389093.127820223,0.0,1.0
2025-02-18,47.2,47.3379,47.13,47.13,365188,45.6564650717963,45.7898554644531,45.5887542125797,45.5887542125797,377534.12518675,0.0,1.0
2025-02-19,47.12,47.12,47.05,47.05,461320,45.7174638502686,45.7174638502686,45.6495474141583,45.6495474141583,475472.534329401,0.143061,1.0
2025-02-20,47.11,47.14,47.08,47.08,710751,45.7077615022529,45.7368685463001,45.6786544582056,45.6786544582056,732555.664716804,0.0,1.0
2025-02-21,47.22,47.23,47.12,47.15,605088,45.8144873304262,45.824189678442,45.7174638502686,45.7465708943159,623651.098700054,0.0,1.0
2025-02-24,47.27,47.29,47.15,47.15,518434,45.862999070505,45.8824037665366,45.7465708943159,45.7465708943159,534338.697352226,0.0,1.0
2025-02-25,47.37,47.37,47.32,47.34,565721,45.9600225506627,45.9600225506627,45.9115108105838,45.9309155066154,583076.384274176,0.0,1.0
2025-02-26,47.39,47.41,47.3296,47.34,366750,45.9794272466942,45.9988319427257,45.920825064679,45.9309155066154,378001.283198881,0.0,1.0
2025-02-27,47.37,47.39,47.3301,47.35,358889,45.9600225506627,45.9794272466942,45.9213101820798,45.9406178546311,369899.120725189,0.0,1.0
2025-02-28,47.47,47.48,47.405,47.41,751179,46.0570460308203,46.066748378836,45.9939807687178,45.9988319427257,774223.928867218,0.0,1.0
2025-03-03,47.51,47.52,47.42,47.43,518823,46.0958554228833,46.1055577708991,46.0085342907415,46.0182366387572,534739.631228611,0.0,1.0
2025-03-04,47.48,47.58,47.48,47.53,611422,46.066748378836,46.1637718589936,46.066748378836,46.1152601189148,630179.415340222,0.0,1.0
2025-03-05,47.44,47.7128,47.42,47.51,536629,46.027938986773,46.292619040643,46.0085342907415,46.0958554228833,553091.889847941,0.0,1.0
2025-03-06,47.39,47.43,47.36,47.42,322372,45.9794272466942,46.0182366387572,45.9503202026469,46.0085342907415,332261.839583885,0.0,1.0
2025-03-07,47.37,47.48,47.35,47.48,332014,45.9600225506627,46.066748378836,45.9406178546311,46.066748378836,342199.640190847,0.0,1.0
2025-03-10,47.45,47.5,47.443,47.46,426164,46.0376413347887,46.0861530748676,46.0308496911777,46.0473436828045,439238.006416273,0.0,1.0
2025-03-11,47.4,47.485,47.38,47.46,816208,45.9891295947099,46.0715995528439,45.9697248986784,46.0473436828045,841247.91099439,0.0,1.0
2025-03-12,47.35,47.38,47.32,47.32,347653,45.9406178546311,45.9697248986784,45.9115108105838,45.9115108105838,358318.418835558,0.0,1.0
2025-03-13,47.4,47.4,47.2809,47.31,523677,45.9891295947099,45.9891295947099,45.8735746298422,45.9018084625681,539742.543917493,0.0,1.0
2025-03-14,47.37,47.385,47.35,47.37,371419,45.9600225506627,45.9745760726863,45.9406178546311,45.9600225506627,382813.520393852,0.0,1.0
2025-03-17,47.37,47.42,47.36,47.37,356681,45.9600225506627,46.0085342907415,45.9503202026469,45.9600225506627,367623.382938405,0.0,1.0
2025-03-18,47.4,47.44,47.3501,47.37,331585,45.9891295947099,46.027938986773,45.9407148781113,45.9600225506627,341757.479180644,0.0,1.0
2025-03-19,47.52,47.53,47.37,47.39,374744,46.1055577708991,46.1152601189148,45.9600225506627,45.9794272466942,386240.525892519,0.0,1.0
2025-03-20,47.54,47.59,47.51,47.59,459005,46.1249624669306,46.1734742070094,46.0958554228833,46.1734742070094,473086.513959652,0.0,1.0
2025-03-21,47.57,47.5779,47.53,47.55,394912,46.1540695109779,46.1617343659103,46.1152601189148,46.1346648149464,407027.246763835,0.0,1.0
2025-03-24,47.46,47.52,47.46,47.52,346170,46.0473436828045,46.1055577708991,46.0473436828045,46.1055577708991,356789.922849234,0.0,1.0
2025-03-25,47.42,47.44,47.35,47.39,360418,46.1035522955642,46.1229970666716,46.0354955966884,46.0743851389032,370709.42929585,0.097933,1.0
2025-03-26,47.38,47.49,47.37,47.39,304419,46.0646627533495,46.17160899444,46.0549403677958,46.0743851389032,313111.425502648,0.0,1.0
2025-03-27,47.4,47.45,47.38,47.38,343759,46.0841075244569,46.1327194522253,46.0646627533495,46.0646627533495,353574.745726662,0.0,1.0
2025-03-28,47.53,47.53,47.4401,47.46,465688,46.2104985366547,46.2104985366547,46.1230942905271,46.142441837779,478985.32456738,0.0,1.0
2025-03-31,47.52,47.56,47.4901,47.53,403506,46.2007761511011,46.2396656933158,46.1717062182955,46.2104985366547,415027.77047054,0.0,1.0
2025-04-01,47.57,47.6191,47.54,47.54,380768,46.2493880788695,46.297124991938,46.2202209222084,46.2202209222084,391640.506229218,0.0,1.0
2025-04-02,47.57,47.63,47.54,47.61,408416,46.2493880788695,46.3077223921916,46.2202209222084,46.2882776210842,420077.971342424,0.0,1.0
2025-04-03,47.73,47.8099,47.68,47.72,428320,46.4049462477284,46.4826281083023,46.35633431996,46.3952238621747,440550.313125312,0.0,1.0
2025-04-04,47.55,47.8384,47.53,47.73,670414,46.2299433077621,46.5103369071303,46.2104985366547,46.4049462477284,689557.101287805,0.0,1.0
2025-04-07,47.22,47.51,47.18,47.51,820438,45.9091045844906,46.1910537655474,45.8702150422758,46.1910537655474,843864.908946358,0.0,1.0
2025-04-08,47.21,47.425,47.1909,47.36,655396,45.8993821989369,46.1084134883411,45.8808124425293,46.0452179822421,674110.275077224,0.0,1.0
2025-04-09,47.43,47.47,46.9568,47.02,659494,46.1132746811179,46.1521642233326,45.6532113967176,45.7146568734169,678325.289980072,0.0,1.0
2025-04-10,47.19,47.4,47.11,47.33,733786,45.8799374278295,46.0841075244569,45.8021583434001,46.0160508255811,754738.634822026,0.0,1.0
2025-04-11,47.09,47.13,46.855,47.05,713315,45.7827135722927,45.8216031145074,45.5542375117811,45.7438240300779,733683.102836621,0.0,1.0
2025-04-14,47.32,47.33,47.2101,47.23,337777,46.0063284400274,46.0160508255811,45.8994794227924,45.9188269700442,347421.934806986,0.0,1.0
2025-04-15,47.39,47.4199,47.32,47.32,366846,46.0743851389032,46.1034550717087,46.0063284400274,46.0063284400274,377320.975366007,0.0,1.0
2025-04-16,47.5,47.5,47.3901,47.44,344570,46.1813313799937,46.1813313799937,46.0744823627587,46.1229970666716,354408.90314155,0.0,1.0
2025-04-17,47.53,47.54,47.5,47.51,474731,46.2104985366547,46.2202209222084,46.1813313799937,46.1910537655474,488286.539737328,0.0,1.0
2025-04-21,47.45,47.5556,47.44,47.51,487683,46.1327194522253,46.2353878436722,46.1229970666716,46.1910537655474,501608.373075951,0.0,1.0
2025-04-22,47.36,47.4,47.325,47.37,342306,46.1712784333312,46.2102744455215,46.1371569226646,46.1810274363787,351118.979376079,0.12966,1.0
2025-04-23,47.34,47.48,47.33,47.48,332610,46.151780427236,46.2882664699021,46.1420314241884,46.2882664699021,341173.347035336,0.0,1.0
2025-04-24,47.51,47.52,47.43,47.44,367722,46.3175134790448,46.3272624820924,46.2395214546642,46.2492704577118,377189.33741778,0.0,1.0
2025-04-25,47.59,47.6,47.5,47.52,307983,46.3955055034255,46.405254506473,46.3077644759973,46.3272624820924,315912.302516412,0.0,1.0
2025-04-28,47.66,47.68,47.5644,47.57,343547,46.4637485247585,46.4832465308537,46.3705480556237,46.3760074973303,352391.930050054,0.0,1.0
2025-04-29,47.71,47.7195,47.63,47.63,367084,46.5124935399964,46.5217550928916,46.4345015156158,46.4345015156158,376534.911527372,0.0,1.0
2025-04-30,47.72,47.7491,47.68,47.7,399225,46.522242543044,46.5506121419124,46.4832465308537,46.5027445369488,409503.410812007,0.0,1.0
2025-05-01,47.66,47.79,47.62,47.77,377838,46.4637485247585,46.590485564377,46.4247525125682,46.5709875582819,387565.78304061,0.0,1.0
2025-05-02,47.58,47.6299,47.53,47.59,342775,46.3857565003779,46.4344040255853,46.33701148514,46.3955055034255,351600.054207742,0.0,1.0
2025-05-05,47.58,47.59,47.53,47.56,328444,46.3857565003779,46.3955055034255,46.33701148514,46.3662584942827,336900.0895754,0.0,1.0
2025-05-06,47.63,47.64,47.561,47.58,297708,46.4345015156158,46.4442505186634,46.3672333945875,46.3857565003779,305372.763293935,0.0,1.0
2025-05-07,47.65,47.7456,47.6,47.66,383018,46.4539995217109,46.5471999908458,46.405254506473,46.4637485247585,392879.146853012,0.0,1.0
2025-05-08,47.58,47.67,47.5501,47.67,308142,46.3857565003779,46.4734975278061,46.3566069812656,46.4734975278061,316075.396116059,0.0,1.0
2025-05-09,47.59,47.6387,47.58,47.62,228522,46.3955055034255,46.4429831482672,46.3857565003779,46.4247525125682,234405.506783347,0.0,1.0
2025-05-12,47.53,47.55,47.4701,47.5,328235,46.33701148514,46.3565094912352,46.278614956885,46.3077644759973,336685.708680266,0.0,1.0
2025-05-13,47.55,47.57,47.52,47.57,317182,46.3565094912352,46.3760074973303,46.3272624820924,46.3760074973303,325348.139140019,0.0,1.0
2025-05-14,47.47,47.57,47.47,47.54,373847,46.2785174668545,46.3760074973303,46.2785174668545,46.3467604881876,383472.031114877,0.0,1.0
2025-05-15,47.64,47.64,47.54,47.56,396185,46.4442505186634,46.4442505186634,46.3467604881876,46.3662584942827,406385.143246428,0.0,1.0
2025-05-16,47.65,47.69,47.6291,47.68,407820,46.4539995217109,46.4929955339013,46.4336241053415,46.4832465308537,418319.696906138,0.0,1.0
2025-05-19,47.68,47.68,47.55,47.56,530825,46.4832465308537,46.4832465308537,46.3565094912352,46.3662584942827,544491.572532491,0.0,1.0
2025-05-20,47.54,47.56,47.49,47.5,806913,46.4856652585098,46.5052217016139,46.4367741507495,46.4465523723015,825214.478628497,0.142481,1.0
2025-05-21,47.43,47.4983,47.41,47.46,340241,46.3781048214371,46.4448900746377,46.3585483783329,46.4074394860933,347957.957577878,0.0,1.0
2025-05-22,47.49,47.51,47.421,47.47,499171,46.4367741507495,46.4563305938536,46.3693044220402,46.4172177076453,510492.626232897,0.0,1.0
2025-05-23,47.52,47.55,47.5,47.55,382408,46.4661088154056,46.4954434800618,46.4465523723015,46.4954434800618,391081.341288797,0.0,1.0
2025-05-27,47.625,47.64,47.55,47.6,800841,46.5687801417023,46.5834474740304,46.4954434800618,46.5443345878222,819004.760462807,0.0,1.0
2025-05-28,47.58,47.6099,47.56,47.59,411852,46.524778144718,46.5540150271587,46.5052217016139,46.5345563662701,421193.15645194,0.0,1.0
2025-05-29,47.68,47.68,47.62,47.65,557078,46.6225603602387,46.6225603602387,46.5638910309263,46.5932256955825,569713.006638145,0.0,1.0
2025-05-30,47.76,47.81,47.66,47.66,507451,46.7007861326552,46.7496772404155,46.6030039171345,46.6030039171345,518960.423731566,0.0,1.0
2025-06-02,47.72,47.72,47.6701,47.69,280005,46.6616732464469,46.6616732464469,46.6128799209021,46.6323385817907,286355.753455915,0.0,1.0
2025-06-03,47.72,47.75,47.69,47.73,556579,46.6616732464469,46.6910079111031,46.6323385817907,46.671451467999,569202.68889034,0.0,1.0
2025-06-04,47.82,47.83,47.745,47.75,1113234,46.7594554619675,46.7692336835196,46.6861188003271,46.6910079111031,1138483.10152584,0.0,1.0
2025-06-05,47.7,47.795,47.7,47.77,518758,46.6421168033428,46.7350099080874,46.6421168033428,46.7105643542072,530523.876185366,0.0,1.0
2025-06-06,47.63,47.66,47.605,47.63,553787,46.5736692524783,46.6030039171345,46.5492236985982,46.5736692524783,566347.363936682,0.0,1.0
2025-06-09,47.67,47.7,47.63,47.63,271305,46.6127821386866,46.6421168033428,46.5736692524783,46.5736692524783,277458.429997168,0.0,1.0
2025-06-10,47.7,47.7391,47.64,47.72,378992,46.6421168033428,46.6803496496114,46.5834474740304,46.6616732464469,387587.863480166,0.0,1.0
2025-06-11,47.79,47.79,47.74,47.76,289291,46.7301207973114,46.7301207973114,46.681229689551,46.7007861326552,295852.367897055,0.0,1.0
2025-06-12,47.83,47.85,47.77,47.83,288445,46.7692336835196,46.7887901266237,46.7105643542072,46.7692336835196,294987.179891757,0.0,1.0
2025-06-13,47.79,47.8,47.7346,47.8,449492,46.7301207973114,46.7398990188634,46.6759494499129,46.7398990188634,459686.863921737,0.0,1.0
2025-06-16,47.795,47.8374,47.77,47.8,322339,46.7350099080874,46.7764695674681,46.7105643542072,46.7398990188634,329649.924870006,0.0,1.0
2025-06-17,47.82,47.83,47.775,47.82,506549,46.7594554619675,46.7692336835196,46.7154534649833,46.7594554619675,518037.965598258,0.0,1.0
2025-06-18,47.86,47.895,47.82,47.84,440310,46.7985683481758,46.832792123608,46.7594554619675,46.7790119050717,450296.608289758,0.0,1.0
2025-06-20,47.9,47.9,47.81,47.81,267676,46.8376812343841,46.8376812343841,46.7496772404155,46.7496772404155,273747.121165927,0.0,1.0
2025-06-23,47.96,47.9999,47.9099,47.91,339246,46.8963505636964,46.9353656676892,46.8473616737206,46.8474594559361,346940.390124838,0.0,1.0
2025-06-24,47.88,47.915,47.81,47.81,309436,46.9653134268367,46.9996447963007,46.8966506879086,46.8966506879086,315462.510498951,0.150527,1.0
2025-06-25,47.89,47.91,47.85,47.88,417228,46.9751223895407,46.9947403149487,46.9358865387246,46.9653134268367,425353.844835302,0.0,1.0
2025-06-26,47.97,47.98,47.9135,47.92,628389,47.0535940911728,47.0634030538769,46.9981734518951,47.0045492776527,640627.372089626,0.0,1.0
2025-06-27,47.97,47.9799,47.915,47.92,412252,47.0535940911728,47.0633049642498,46.9996447963007,47.0045492776527,420280.933305154,0.0,1.0
2025-06-30,48.01,48.02,47.97,47.99,892543,47.0928299419889,47.1026389046929,47.0535940911728,47.0732120165809,909925.979873917,0.0,1.0
2025-07-01,47.97,48.0151,47.9514,48.0,457945,47.0535940911728,47.097832512968,47.0353494205434,47.0830209792849,466863.840569431,0.0,1.0
2025-07-02,48.0,48.0057,47.955,47.96,499596,47.0830209792849,47.0886120880262,47.0388806471168,47.0437851284688,509326.026691251,0.0,1.0
2025-07-03,47.94,48.0,47.92,48.0,342422,47.0241672030608,47.0830209792849,47.0045492776527,47.0830209792849,349090.938901976,0.0,1.0
2025-07-07,47.92,47.99,47.9,47.99,458533,47.0045492776527,47.0732120165809,46.9849313522447,47.0732120165809,467463.292333845,0.0,1.0
2025-07-08,47.89,47.9,47.87,47.88,647230,46.9751223895407,46.9849313522447,46.9555044641327,46.9653134268367,659835.315445637,0.0,1.0
2025-07-09,47.98,47.98,47.9,47.93,329686,47.0634030538769,47.0634030538769,46.9849313522447,47.0143582403568,336106.89524282,0.0,1.0
2025-07-10,47.95,47.97,47.9292,47.97,411094,47.0339761657648,47.0535940911728,47.0135735233404,47.0535940911728,419100.380340542,0.0,1.0
2025-07-11,47.92,47.92,47.8818,47.9,482772,47.0045492776527,47.0045492776527,46.9670790401234,46.9849313522447,492174.366003309,0.0,1.0
2025-07-14,47.93,47.94,47.9,47.94,269799,47.0143582403568,47.0241672030608,46.9849313522447,47.0241672030608,275053.548617829,0.0,1.0
2025-07-15,47.87,47.95,47.85,47.95,392335,46.9555044641327,47.0339761657648,46.9358865387246,47.0339761657648,399976.033999295,0.0,1.0
2025-07-16,47.95,47.97,47.89,47.89,438526,47.0339761657648,47.0535940911728,46.9751223895407,46.9751223895407,447066.640206903,0.0,1.0
2025-07-17,47.97,47.979,47.94,47.96,460922,47.0535940911728,47.0624221576065,47.0241672030608,47.0437851284688,469898.819995727,0.0,1.0
2025-07-18,48.01,48.03,47.99,48.0,353240,47.0928299419889,47.1124478673969,47.0732120165809,47.0830209792849,360119.627996256,0.0,1.0
2025-07-21,48.08,48.1,48.0615,48.09,295318,47.161492680917,47.1811106063251,47.1433460999146,47.1713016436211,301069.551298263,0.0,1.0
2025-07-22,47.97,47.97,47.9257,47.94,285475,47.20671003719,47.20671003719,47.1631149307767,47.1771873917634,290090.873505303,0.156098,1.0
2025-07-23,47.9,47.96,47.9,47.93,362268,47.1378238645279,47.1968691553811,47.1378238645279,47.1673465099545,368125.547116276,0.0,1.0
2025-07-24,47.86,47.8987,47.84,47.84,539715,47.0984603372923,47.1365445498927,47.0787785736746,47.0787785736746,548441.705206812,0.0,1.0
2025-07-25,47.91,47.92,47.86,47.86,339455,47.1476647463367,47.1575056281456,47.0984603372923,47.0984603372923,344943.681463325,0.0,1.0
2025-07-28,47.9,47.92,47.8947,47.92,294286,47.1378238645279,47.1575056281456,47.1326081971692,47.1575056281456,299044.339435613,0.0,1.0
2025-07-29,47.965,47.97,47.9,47.9,385906,47.2017895962856,47.20671003719,47.1378238645279,47.1378238645279,392145.752275812,0.0,1.0
2025-07-30,47.93,48.0847,47.9118,47.93,422206,47.1673465099545,47.3195849515378,47.1494361050623,47.1673465099545,429032.690565478,0.0,1.0
2025-07-31,47.915,47.96,47.9018,47.95,518654,47.1525851872412,47.1968691553811,47.1395952232535,47.1870282735723,527040.167815113,0.0,1.0
2025-08-01,48.155,48.16,48.0409,48.06,388374,47.3887663506543,47.3936867915587,47.276481889215,47.2952779734699,394653.657611869,0.0,1.0
2025-08-04,48.17,48.18,48.131,48.17,348429,47.4035276733676,47.4133685551765,47.365148234313,47.4035276733676,354062.782956753,0.0,1.0
2025-08-05,48.16,48.185,48.14,48.14,462892,47.3936867915587,47.4182889960809,47.3740050279409,47.3740050279409,470376.546522871,0.0,1.0
2025-08-06,48.18,48.205,48.06,48.15,468225,47.4133685551765,47.4379707596987,47.2952779734699,47.3838459097498,475795.776327245,0.0,1.0
2025-08-07,48.17,48.1999,48.15,48.15,640817,47.4035276733676,47.4329519099761,47.3838459097498,47.3838459097498,651178.433442675,0.0,1.0
2025-08-08,48.12,48.15,48.11,48.15,385892,47.3543232643232,47.3838459097498,47.3444823825143,47.3838459097498,392131.525908427,0.0,1.0
2025-08-11,48.14,48.16,48.1191,48.12,310391,47.3740050279409,47.3936867915587,47.3534375849604,47.3543232643232,315409.742773218,0.0,1.0
2025-08-12,48.17,48.19,48.12,48.12,364794,47.4035276733676,47.4232094369853,47.3543232643232,47.3543232643232,370692.39026007,0.0,1.0
2025-08-13,48.27,48.28,48.24,48.24,343687,47.5019364914564,47.5117773732652,47.4724138460297,47.4724138460297,349244.109089822,0.0,1.0
2025-08-14,48.22,48.2281,48.191,48.21,408885,47.452732082412,47.4607031966772,47.4241935251662,47.4428912006031,415496.301999179,0.0,1.0
2025-08-15,48.18,48.23,48.18,48.21,481025,47.4133685551765,47.4625729642208,47.4133685551765,47.4428912006031,488802.740793023,0.0,1.0
2025-08-18,48.2,48.23,48.18,48.23,312614,47.4330503187942,47.4625729642208,47.4133685551765,47.4625729642208,317668.686680048,0.0,1.0
2025-08-19,48.03,48.03,47.99,48.01,438934,47.4713579194116,47.4713579194116,47.4318231637011,47.4515905415564,444099.36736567,0.208927,1.0
2025-08-20,48.05,48.08,48.0107,48.02,389252,47.4911252972669,47.5207763640498,47.4522823997813,47.461474230484,393832.710489098,0.0,1.0
2025-08-21,47.99,48.0176,47.95,48.0,439320,47.4318231637011,47.4591021451414,47.3922884079906,47.4417068526287,444489.909806682,0.0,1.0
2025-08-22,48.13,48.1372,47.98,47.99,491147,47.5701948086879,47.5773110647158,47.4219394747735,47.4318231637011,496926.809004422,0.0,1.0
2025-08-25,48.09,48.1,48.07,48.09,406140,47.5306600529774,47.5405437419051,47.5108926751222,47.5306600529774,410919.448167363,0.0,1.0
2025-08-26,48.14,48.14,48.1,48.11,475219,47.5800784976156,47.5800784976156,47.5405437419051,47.5504274308327,480811.368588777,0.0,1.0
2025-08-27,48.17,48.18,48.12,48.12,418843,47.6097295643985,47.6196132533261,47.5603111197603,47.5603111197603,423771.936841391,0.0,1.0
2025-08-28,48.18,48.19,48.145,48.15,428391,47.6196132533261,47.6294969422537,47.5850203420794,47.5899621865432,433432.297532537,0.0,1.0
2025-08-29,48.19,48.2,48.15,48.16,361301,47.6294969422537,47.6393806311814,47.5899621865432,47.5998458754708,365552.783627115,0.0,1.0
2025-09-02,48.14,48.14,48.09,48.09,419766,47.5800784976156,47.5800784976156,47.5306600529774,47.5306600529774,424705.798688682,0.0,1.0
2025-09-03,48.2,48.21,48.1302,48.15,535037,47.6393806311814,47.649264320109,47.5703924824665,47.5899621865432,541333.30572985,0.0,1.0
2025-09-04,48.27,48.28,48.2151,48.23,465456,47.7085664536748,47.7184501426024,47.6543050014621,47.6690316979643,470933.477781524,0.0,1.0
2025-09-05,48.37,48.4,48.345,48.38,740387,47.8074033429511,47.837054409734,47.782694120632,47.8172870318787,749099.860812255,0.0,1.0
2025-09-08,48.36,48.4065,48.36,48.39,411965,47.7975196540235,47.8434788075369,47.7975196540235,47.8271707208064,416812.996661908,0.0,1.0
2025-09-09,48.36,48.4,48.335,48.37,494411,47.7975196540235,47.837054409734,47.7728104317044,47.8074033429511,500229.219697331,0.0,1.0
2025-09-10,48.36,48.4,48.36,48.37,399562,47.7975196540235,47.837054409734,47.7975196540235,47.8074033429511,404264.038382449,0.0,1.0
2025-09-11,48.4,48.44,48.385,48.39,527945,47.837054409734,47.8765891654445,47.8222288763425,47.8271707208064,534157.847202241,0.0,1.0
2025-09-12,48.38,48.41,48.33,48.41,418509,47.8172870318787,47.8469380986616,47.7678685872406,47.8469380986616,423434.006335438,0.0,1.0
2025-09-15,48.43,48.43,48.4,48.42,403565,47.8667054765169,47.8667054765169,47.837054409734,47.8568217875892,408314.14561398,0.0,1.0
2025-09-16,48.43,48.45,48.41,48.43,536272,47.8667054765169,47.8864728543721,47.8469380986616,47.8667054765169,542582.839187492,0.0,1.0
2025-09-17,48.37,48.485,48.37,48.44,486629,47.8074033429511,47.9210657656188,47.8074033429511,47.8765891654445,492355.641262214,0.0,1.0
2025-09-18,48.39,48.4,48.35,48.36,468101,47.8271707208064,47.837054409734,47.7876359650958,47.7975196540235,473609.604093639,0.0,1.0
2025-09-19,48.39,48.4,48.3613,48.39,428299,47.8271707208064,47.837054409734,47.798804533584,47.8271707208064,433339.214878202,0.0,1.0
2025-09-22,48.36,48.4001,48.36,48.4,380997,47.7975196540235,47.8371532466233,47.7975196540235,47.837054409734,385480.565798544,0.0,1.0
2025-09-23,48.21,48.24,48.2,48.22,428240,47.815717502077,47.8454721489358,47.8057992864574,47.8256357176966,431771.214122285,0.168412,1.0
2025-09-24,48.18,48.22,48.17,48.21,587334,47.7859628552182,47.8256357176966,47.7760446395986,47.815717502077,592177.083587004,0.0,1.0
2025-09-25,48.13,48.13,48.08,48.12,615619,47.7363717771202,47.7363717771202,47.6867806990222,47.7264535615006,620695.31820182,0.0,1.0
2025-09-26,48.14,48.155,48.11,48.11,470649,47.7462899927398,47.7611673161692,47.716535345881,47.716535345881,474529.913495796,0.0,1.0
2025-09-29,48.17,48.2,48.14,48.14,556523,47.7760446395986,47.8057992864574,47.7462899927398,47.7462899927398,561112.019888326,0.0,1.0
2025-09-30,48.19,48.23,48.17,48.2,572172,47.7958810708378,47.8355539333162,47.7760446395986,47.8057992864574,576890.059608575,0.0,1.0
2025-10-01,48.29,48.295,48.24,48.27,475256,47.8950632270338,47.9000223348436,47.8454721489358,47.8752267957946,479174.902248507,0.0,1.0
2025-10-02,48.29,48.3175,48.2514,48.26,654465,47.8950632270338,47.9223383199877,47.8567789147421,47.865308580175,659861.63751761,0.0,1.0
2025-10-03,48.26,48.3,48.26,48.29,532877,47.865308580175,47.9049814426534,47.865308580175,47.8950632270338,537271.037894267,0.0,1.0
2025-10-06,48.25,48.2799,48.2401,48.25,579905,47.8553903645554,47.885045829258,47.845571331092,47.8553903645554,584686.824971007,0.0,1.0
2025-10-07,48.3,48.3,48.2501,48.26,381943,47.9049814426534,47.9049814426534,47.8554895467116,47.865308580175,385092.454781216,0.0,1.0
2025-10-08,48.28,48.31,48.2701,48.31,423149,47.8851450114142,47.914899658273,47.8753259779508,47.914899658273,426638.234365381,0.0,1.0
2025-10-09,48.25,48.2699,48.23,48.26,450456,47.8553903645554,47.8751276136384,47.8355539333162,47.865308580175,454170.404513049,0.0,1.0
2025-10-10,48.31,48.32,48.2626,48.28,383188,47.914899658273,47.9248178738926,47.8678873162361,47.8851450114142,386347.720897371,0.0,1.0
2025-10-13,48.39,48.42,48.29,48.32,298009,47.9942453832297,48.0240000300885,47.8950632270338,47.9248178738926,300466.34538896,0.0,1.0
2025-10-14,48.46,48.46,48.2924,48.32,428885,48.0636728925669,48.0636728925669,47.8974435987825,47.9248178738926,432421.532712583,0.0,1.0
2025-10-15,48.42,48.4499,48.3812,48.41,524597,48.0240000300885,48.0536554947911,47.9855173534845,48.0140818144689,528922.762037429,0.0,1.0
2025-10-16,48.48,48.49,48.3975,48.4,544548,48.0835093238061,48.0934275394257,48.0016840449444,48.0041635988493,549038.27551808,0.0,1.0
2025-10-17,48.45,48.47,48.4201,48.46,474692,48.0537546769473,48.0735911081865,48.0240992122447,48.0636728925669,478606.251574202,0.0,1.0
2025-10-20,48.5,48.5,48.45,48.47,493456,48.1033457550453,48.1033457550453,48.0537546769473,48.0735911081865,497524.97719953,0.0,1.0
2025-10-21,48.34,48.3599,48.3199,48.35,506599,48.1188875989212,48.1386965741636,48.0988795385005,48.128841857837,508926.886758476,0.17567,1.0
2025-10-22,48.35,48.3517,48.26,48.31,493293,48.128841857837,48.1305340818527,48.0392535275949,48.0890248221739,495559.743998209,0.0,1.0
2025-10-23,48.29,48.33,48.29,48.31,554281,48.0691163043423,48.1089333400054,48.0691163043423,48.0890248221739,556827.991605539,0.0,1.0
2025-10-24,48.34,48.35,48.3001,48.33,467036,48.1188875989212,48.128841857837,48.0791701058472,48.1089333400054,469182.089747772,0.0,1.0
2025-10-27,48.34,48.34,48.29,48.32,483411,48.1188875989212,48.1188875989212,48.0691163043423,48.0989790810896,485632.334952895,0.0,1.0
2025-10-28,48.33,48.35,48.31,48.31,383115,48.1089333400054,48.128841857837,48.0890248221739,48.0890248221739,384875.462092253,0.0,1.0
2025-10-29,48.22,48.34,48.22,48.33,414518,47.9994364919318,48.1188875989212,47.9994364919318,48.1089333400054,416422.762866389,0.0,1.0
2025-10-30,48.21,48.2382,48.17,48.17,399982,47.989482233016,48.0175532431585,47.9496651973528,47.9496651973528,401819.968099875,0.0,1.0
2025-10-31,48.21,48.2499,48.19,48.23,466210,47.989482233016,48.02919972609,47.9695737151844,48.0093907508475,468352.294172845,0.0,1.0
2025-11-03,48.18,48.24,48.16,48.22,451802,47.9596194562686,48.0193450097633,47.939710938437,47.9994364919318,453878.087582591,0.0,1.0
2025-11-04,48.2,48.2463,48.15,48.18,555876,47.9795279741002,48.0256161928803,47.9297566795212,47.9596194562686,558430.320833153,0.0,1.0
2025-11-05,48.17,48.2,48.14,48.19,422578,47.9496651973528,47.9795279741002,47.9198024206054,47.9695737151844,424519.799590254,0.0,1.0
2025-11-06,48.23,48.245,48.08,48.21,464819,48.0093907508475,48.0243221392212,47.8600768671107,47.989482233016,466954.902351146,0.0,1.0
2025-11-07,48.24,48.27,48.215,48.22,438464,48.0193450097633,48.0492077865107,47.9944593624739,47.9994364919318,440478.797778259,0.0,1.0
2025-11-10,48.24,48.26,48.22,48.24,405142,48.0193450097633,48.0392535275949,47.9994364919318,48.0193450097633,407003.678955352,0.0,1.0
2025-11-11,48.31,48.31,48.26,48.26,400914,48.0890248221739,48.0890248221739,48.0392535275949,48.0392535275949,402756.250758267,0.0,1.0
2025-11-12,48.3,48.3,48.27,48.29,431114,48.0790705632581,48.0790705632581,48.0492077865107,48.0691163043423,433095.023594585,0.0,1.0
2025-11-13,48.24,48.2599,48.21,48.23,428035,48.0193450097633,48.0391539850058,47.989482233016,48.0093907508475,430001.875198459,0.0,1.0
2025-11-14,48.2,48.26,48.2,48.26,680198,47.9795279741002,48.0392535275949,47.9795279741002,48.0392535275949,683323.596215827,0.0,1.0
2025-11-17,48.22,48.25,48.2,48.22,398380,47.9994364919318,48.0292992686791,47.9795279741002,47.9994364919318,400210.606706372,0.0,1.0
2025-11-18,48.02,48.0695,48.01,48.05,408582,48.02,48.0695,48.01,48.05,408582,0.220658,1.0
2025-11-19,48.04,48.0799,48.0141,48.07,546524,48.04,48.0799,48.0141,48.07,546524,0.0,1.0
2025-11-20,48.07,48.12,48.05,48.07,804671,48.07,48.12,48.05,48.07,804671,0.0,1.0
2025-11-21,48.17,48.17,48.09,48.13,843658,48.17,48.17,48.09,48.13,843658,0.0,1.0
2025-11-24,48.16,48.21,48.12,48.15,464263,48.16,48.21,48.12,48.15,464263,0.0,1.0
2025-11-25,48.22,48.25,48.15,48.18,547922,48.22,48.25,48.15,48.18,547922,0.0,1.0
2025-11-26,48.24,48.26,48.19,48.22,603060,48.24,48.26,48.19,48.22,603060,0.0,1.0