date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2021-09-21,50.3104,50.4954,50.3104,50.4954,200,45.065723670689,45.231438093136,45.065723670689,45.231438093136,223.275677841704,0.0,1.0
2021-09-22,50.6058,50.8121,50.6058,50.8121,501,45.3303292944233,45.5151232692926,45.3303292944233,45.5151232692926,559.305572993468,0.0,1.0
2021-09-23,51.1726,51.1726,51.1726,51.1726,501,45.8380424546555,45.8380424546555,45.8380424546555,45.8380424546555,559.305572993468,0.0,1.0
2021-09-24,50.7393,50.7393,50.73,50.73,221,45.4499124046756,45.4499124046756,45.4415818958715,45.4415818958715,246.719624015083,0.0,1.0
2021-09-27,50.7622,50.85,50.7622,50.85,102,45.4704251629136,45.5490723320533,45.4704251629136,45.5490723320533,113.870595699269,0.0,1.0
2021-09-28,49.7272,49.92,49.64,49.74,701,44.5433201508453,44.7160214516441,44.4652104338865,44.5547857973713,782.581250835171,0.0,1.0
2021-09-29,49.6626,49.71,49.6626,49.71,150,44.485454466034,44.5279131883259,44.485454466034,44.5279131883259,167.456758381278,0.0,1.0
2021-09-30,49.4492,49.81,49.4492,49.81,502,44.2943006403573,44.6174885518107,44.2943006403573,44.6174885518107,560.421951382677,0.0,1.0
2021-10-01,49.6171,49.6171,49.6171,49.6171,502,44.4446976756484,44.4446976756484,44.4446976756484,44.4446976756484,560.421951382677,0.0,1.0
2021-10-04,49.2528,49.2528,49.2528,49.2528,0,44.1183746264731,44.1183746264731,44.1183746264731,44.1183746264731,0,0.0,1.0
2021-10-05,49.5866,49.5866,49.5866,49.5866,2,44.4173771897855,44.4173771897855,44.4173771897855,44.4173771897855,2.23275677841704,0.0,1.0
2021-10-06,49.2426,49.2426,49.2426,49.2426,1,44.1092379393976,44.1092379393976,44.1092379393976,44.1092379393976,1.11637838920852,0.0,1.0
2021-10-07,49.68,49.68,49.68,49.68,1,44.5010405792804,44.5010405792804,44.5010405792804,44.5010405792804,1.11637838920852,0.0,1.0
2021-10-08,49.72,49.72,49.72,49.72,300,44.5368707246744,44.5368707246744,44.5368707246744,44.5368707246744,334.913516762555,0.0,1.0
2021-10-11,49.5661,49.5661,49.5661,49.5661,300,44.3990142402711,44.3990142402711,44.3990142402711,44.3990142402711,334.913516762556,0.0,1.0
2021-10-12,49.596,49.596,49.596,49.596,1,44.4257972739531,44.4257972739531,44.4257972739531,44.4257972739531,1.11637838920852,0.0,1.0
2021-10-13,50.07,50.07,50.07,50.07,1,44.8503844968714,44.8503844968714,44.8503844968714,44.8503844968714,1.11637838920852,0.0,1.0
2021-10-14,50.581,50.581,50.57,50.57,100,45.308114604279,45.308114604279,45.2982613142957,45.2982613142957,111.637838920852,0.0,1.0
2021-10-15,50.9434,50.9434,50.9434,50.9434,100,45.6327357215482,45.6327357215482,45.6327357215482,45.6327357215482,111.637838920852,0.0,1.0
2021-10-18,50.7575,50.7575,50.7575,50.7575,1,45.4662151208298,45.4662151208298,45.4662151208298,45.4662151208298,1.11637838920852,0.0,1.0
2021-10-19,51.0305,51.0305,51.0305,51.0305,1,45.7107558631435,45.7107558631435,45.7107558631435,45.7107558631435,1.11637838920852,0.0,1.0
2021-10-20,51.2763,51.2763,51.2763,51.2763,1,45.9309321065893,45.9309321065893,45.9309321065893,45.9309321065893,1.11637838920852,0.0,1.0
2021-10-21,51.0801,51.0801,51.0801,51.0801,29,45.755185243432,45.755185243432,45.755185243432,45.755185243432,32.374973287047,0.0,1.0
2021-10-22,51.3565,51.3565,51.3565,51.3565,1,46.0027715481042,46.0027715481042,46.0027715481042,46.0027715481042,1.11637838920852,0.0,1.0
2021-10-25,51.3005,51.3005,51.3005,51.3005,1,45.9526093445526,45.9526093445526,45.9526093445526,45.9526093445526,1.11637838920852,0.0,1.0
2021-10-26,51.406,51.406,51.406,51.406,0,46.0471113530292,46.0471113530292,46.0471113530292,46.0471113530292,0,0.0,1.0
2021-10-27,51.2067,51.2067,51.2067,51.2067,0,45.8685876536038,45.8685876536038,45.8685876536038,45.8685876536038,0,0.0,1.0
2021-10-28,51.7667,51.7667,51.7667,51.7667,0,46.3702096891191,46.3702096891191,46.3702096891191,46.3702096891191,0,0.0,1.0
2021-10-29,51.4077,51.4077,51.4077,51.4077,1,46.0486341342084,46.0486341342084,46.0486341342084,46.0486341342084,1.11637838920852,0.0,1.0
2021-11-01,51.85,51.85,51.85,51.85,1,46.444825966902,46.444825966902,46.444825966902,46.444825966902,1.11637838920852,0.0,1.0
2021-11-02,51.6988,51.7524,51.6988,51.7421,5111,46.3093880173128,46.3574004121407,46.3093880173128,46.3481741497018,5705.80994724475,0.0,1.0
2021-11-03,52.1084,52.1084,52.1084,52.1084,2,46.6762887061468,46.6762887061468,46.6762887061468,46.6762887061468,2.23275677841704,0.0,1.0
2021-11-04,51.9701,51.9701,51.9701,51.9701,2,46.5524059784473,46.5524059784473,46.5524059784473,46.5524059784473,2.23275677841704,0.0,1.0
2021-11-05,52.0817,52.0817,52.03,52.04,415,46.6523720840964,46.6523720840964,46.6060616211747,46.6150191575232,463.297031521535,0.0,1.0
2021-11-08,52.2603,52.2603,52.2603,52.2603,11,46.8123536832804,46.8123536832804,46.8123536832804,46.8123536832804,12.2801622812937,0.0,1.0
2021-11-09,52.0993,52.0993,52.0993,52.0993,98,46.6681373480697,46.6681373480697,46.6681373480697,46.6681373480697,109.405082142435,0.0,1.0
2021-11-10,51.54,51.96,51.53,51.96,600,46.1671423400989,46.5433588667353,46.1581848037504,46.5433588667353,669.827033525111,0.0,1.0
2021-11-11,51.6801,51.6801,51.6801,51.6801,600,46.2926374243412,46.2926374243412,46.2926374243412,46.2926374243412,669.827033525111,0.0,1.0
2021-11-12,51.9822,52.0,51.9822,52.0,540,46.5632445974289,46.5791890121293,46.5632445974289,46.5791890121293,602.844330172601,0.0,1.0
2021-11-15,51.8308,52.03,51.8308,52.03,202,46.4276274971129,46.6060616211747,46.4276274971129,46.6060616211747,225.508434620121,0.0,1.0
2021-11-16,51.7487,51.7487,51.7487,51.7487,202,46.3540861236918,46.3540861236918,46.3540861236918,46.3540861236918,225.508434620121,0.0,1.0
2021-11-17,51.5985,51.61,51.5985,51.61,200,46.2195439277375,46.2298450945383,46.2195439277375,46.2298450945383,223.275677841704,0.0,1.0
2021-11-18,51.6831,51.72,51.52,51.52,618,46.2953246852457,46.3283779943716,46.1492272674019,46.1492272674019,689.921844530865,0.0,1.0
2021-11-19,51.2054,51.36,51.2054,51.36,688,45.8674231738785,46.0059066858261,45.8674231738785,46.0059066858261,768.068331775461,0.0,1.0
2021-11-22,50.9152,50.9152,50.9152,50.9152,6,45.6074754690455,45.6074754690455,45.6074754690455,45.6074754690455,6.69827033525111,0.0,1.0
2021-11-23,50.8715,50.8715,50.81,50.81,386,45.5683310352026,45.5683310352026,45.5132421866594,45.5132421866594,430.922058234488,0.0,1.0
2021-11-24,50.6446,50.6446,50.55,50.55,433,45.3650845354554,45.3650845354554,45.2803462415987,45.2803462415987,483.391842527289,0.0,1.0
2021-11-26,49.34,49.44,49.22,49.44,609,44.1964843434319,44.2860597069167,44.08899390725,44.2860597069167,679.874439027988,0.0,1.0
2021-11-29,49.54,49.58,49.31,49.53,10999,44.3756350704016,44.4114652157955,44.1696117343864,44.3666775340531,12279.0459029045,0.0,1.0
2021-11-30,48.9991,49.43,48.74,49.43,876,43.891121929312,44.2771021705683,43.6590321625227,44.2771021705683,977.947468946662,0.0,1.0
2021-12-01,48.78,49.82,48.78,49.66,600,43.6948623079166,44.6264460881592,43.6948623079166,44.4831255065834,669.827033525112,0.0,1.0
2021-12-02,49.3382,49.4,49.24,49.24,813,44.1948719868891,44.2502295615228,44.106908979947,44.106908979947,907.615630426527,0.0,1.0
2021-12-03,49.1446,49.1446,49.01,49.1,406,44.0214540831824,44.0214540831824,43.9008856439318,43.9815034710682,453.249626018659,0.0,1.0
2021-12-06,49.6813,49.72,49.62,49.62,331,44.5022050590057,44.5368707246744,44.4472953611895,44.4472953611895,369.52124682802,0.0,1.0
2021-12-07,50.69,50.69,50.66,50.66,591,45.4057517504775,45.4057517504775,45.3788791414321,45.3788791414321,659.779628022235,0.0,1.0
2021-12-08,50.7663,50.7663,50.68,50.68,1139,45.4740977528165,45.4740977528165,45.3967942141291,45.3967942141291,1271.5549853085,0.0,1.0
2021-12-09,50.3391,50.3391,50.3391,50.3391,1139,45.0914318000092,45.0914318000092,45.0914318000092,45.0914318000092,1271.5549853085,0.0,1.0
2021-12-10,50.4213,50.44,50.4213,50.44,1378,45.1650627487937,45.1818133417654,45.1650627487937,45.1818133417654,1538.36942032934,0.0,1.0
2021-12-13,49.9077,49.9077,49.9077,49.9077,1,44.7050036819354,44.7050036819354,44.7050036819354,44.7050036819354,1.11637838920852,0.0,1.0
2021-12-14,49.609,49.609,49.5571,49.59,342,44.4374420712062,44.4374420712062,44.3909524575575,44.420422752144,381.801409109313,0.0,1.0
2021-12-15,50.2307,50.2307,49.87,49.87,700,44.9943321059916,44.9943321059916,44.6712337699017,44.6712337699017,781.464872445962,0.0,1.0
2021-12-16,50.37,50.37,50.37,50.37,101,45.119110587326,45.119110587326,45.119110587326,45.119110587326,112.75421731006,0.0,1.0
2021-12-17,49.4368,49.6358,49.4368,49.6358,519,44.5659827178069,44.7453760151248,44.5659827178069,44.7453760151248,575.723851136983,0.3157,1.0
2021-12-20,49.1916,49.1916,49.02,49.03,664,44.344941328348,44.344941328348,44.1902484146809,44.1992631532396,736.571555211861,0.0,1.0
2021-12-21,49.8,49.8,49.4482,49.4482,2935,44.8933980222584,44.8933980222584,44.5762595197638,44.5762595197638,3255.77938937773,0.0,1.0
2021-12-22,50.273,50.273,50.197,50.23,3751,45.3197951560843,45.3197951560843,45.2512831430383,45.2810317802819,4160.9637102405,0.0,1.0
2021-12-23,50.59,50.59,50.59,50.59,310,45.6055623683947,45.6055623683947,45.6055623683947,45.6055623683947,343.881298366983,0.0,1.0
2021-12-27,50.9346,50.9346,50.9346,50.9346,122,45.916210259127,45.916210259127,45.916210259127,45.916210259127,135.333930325071,0.0,1.0
2021-12-28,51.01,51.15,51.01,51.15,472,45.9841813878595,46.1103877276811,45.9841813878595,46.1103877276811,523.587009126504,0.0,1.0
2021-12-29,51.0435,51.0435,51.0435,51.0435,17,46.0143807620311,46.0143807620311,46.0143807620311,46.0143807620311,18.858006684641,0.0,1.0
2021-12-30,50.8933,51.06,50.8933,51.06,975,45.8789793888796,46.0292550806529,45.8789793888796,46.0292550806529,1081.56214808971,0.0,1.0
2021-12-31,50.9311,50.9311,50.9311,50.9311,975,45.9130551006315,45.9130551006315,45.9130551006315,45.9130551006315,1081.56214808971,0.0,1.0
2022-01-03,51.157,51.157,51.0681,51.09,618,46.1166980446722,46.1166980446722,46.0365570188855,46.056299296329,685.544007712244,0.0,1.0
2022-01-04,51.418,51.48,51.418,51.48,2085,46.3519827210539,46.4078741001178,46.3519827210539,46.4078741001178,2312.87905514568,0.0,1.0
2022-01-05,51.1325,51.675,51.1325,51.675,1512,46.0946119352034,46.5836615020121,46.0946119352034,46.5836615020121,1677.25330042219,0.0,1.0
2022-01-06,50.8251,50.91,50.8251,50.91,193,45.8174988719094,45.8940340022726,45.8174988719094,45.8940340022726,214.093840596219,0.0,1.0
2022-01-07,51.0288,51.0288,51.0288,51.0288,17,46.0011290963498,46.0011290963498,46.0011290963498,46.0011290963498,18.858006684641,0.0,1.0
2022-01-10,50.6083,50.6083,50.21,50.21,479,45.6220593399571,45.6220593399571,45.2630023031646,45.2630023031646,531.352070702532,0.0,1.0
2022-01-11,51.1515,51.2099,51.1515,51.2099,985,46.1117399384649,46.1643860116476,46.1117399384649,46.1643860116476,1092.65509319832,0.0,1.0
2022-01-12,51.5387,51.5387,51.41,51.41,755,46.4607906154572,46.4607906154572,46.3447709302069,46.3447709302069,837.517355700235,0.0,1.0
2022-01-13,51.286,51.465,51.286,51.465,714,46.2329881720792,46.3943519922797,46.2329881720792,46.3943519922797,792.036280754924,0.0,1.0
2022-01-14,51.2208,51.2208,51.2208,51.2208,714,46.1742120766766,46.1742120766766,46.1742120766766,46.1742120766766,792.036280754923,0.0,1.0
2022-01-18,50.5933,50.5933,50.5933,50.5933,14,45.608537232119,45.608537232119,45.608537232119,45.608537232119,15.5301231520573,0.0,1.0
2022-01-19,50.5824,50.5824,50.5824,50.5824,75,45.5987111670901,45.5987111670901,45.5987111670901,45.5987111670901,83.1970883145927,0.0,1.0
2022-01-20,50.2315,50.91,50.2315,50.91,750,45.2823839910657,45.8940340022726,45.2823839910657,45.8940340022726,831.970883145929,0.0,1.0
2022-01-21,49.6348,50.09,49.6348,49.99,598,44.7444745412689,45.1548254404603,44.7444745412689,45.0646780548735,663.35811749502,0.0,1.0
2022-01-24,48.9951,48.9951,48.26,48.33,366,44.1678017156698,44.1678017156698,43.5051282842207,43.5682314541315,406.001790975212,0.0,1.0
2022-01-25,48.915,49.22,48.415,48.415,1966,44.0955936598147,44.3705431858546,43.6448567318804,43.6448567318804,2180.87300835319,0.0,1.0
2022-01-26,48.7299,48.75,48.69,48.74,2273,43.9287308490934,43.9468504735964,43.8927620422442,43.9378357350377,2521.42642318759,0.0,1.0
2022-01-27,48.4046,48.52,48.4046,48.52,215,43.6354814037793,43.7395114867466,43.6354814037793,43.7395114867466,238.498319835166,0.0,1.0
2022-01-28,48.3791,48.3791,47.825,47.825,100,43.6124938204547,43.6124938204547,43.1129871569179,43.1129871569179,110.929451086124,0.0,1.0
2022-01-31,49.1458,49.1458,49.1458,49.1458,2,44.3036538257492,44.3036538257492,44.3036538257492,44.3036538257492,2.21858902172247,0.0,1.0
2022-02-01,49.5968,49.5968,49.5968,49.5968,2,44.7102185347459,44.7102185347459,44.7102185347459,44.7102185347459,2.21858902172248,0.0,1.0
2022-02-02,50.0029,50.0029,50.0029,50.0029,11,45.0763070676142,45.0763070676142,45.0763070676142,45.0763070676142,12.2022396194736,0.0,1.0
2022-02-03,49.379,49.379,49.379,49.379,11,44.5138775289377,44.5138775289377,44.5138775289377,44.5138775289377,12.2022396194736,0.0,1.0
2022-02-04,49.33,49.33,49.33,49.33,1,44.4697053100002,44.4697053100002,44.4697053100002,44.4697053100002,1.10929451086124,0.0,1.0
2022-02-07,49.4465,49.68,49.403,49.57,6794,44.5747270142089,44.7852211595542,44.5355129014786,44.6860590354086,7536.54690679124,0.0,1.0
2022-02-08,49.7207,49.7207,49.7207,49.7207,6794,44.8219111454881,44.8219111454881,44.8219111454881,44.8219111454881,7536.54690679124,0.0,1.0
2022-02-09,50.3549,50.38,50.3299,50.33,90877,45.3936258648799,45.4162528586623,45.3710890184832,45.3711791658688,100809.357263537,0.0,1.0
2022-02-10,49.8574,50.36,49.8574,50.36,245,44.9451426215853,45.3982233815449,44.9451426215853,45.3982233815449,271.777155161003,0.0,1.0
2022-02-11,49.2338,49.94,49.21,49.94,755,44.3829835250656,45.01960436208,44.3615284472959,45.01960436208,837.517355700234,0.0,1.0
2022-02-14,48.8024,48.84,48.72,48.84,300,43.9940877036439,44.0279831206245,43.9198062579203,44.0279831206245,332.788353258371,0.0,1.0
2022-02-15,49.5752,49.5752,49.5199,49.54,629,44.6907466994592,44.6907466994592,44.6408951952296,44.6590148197326,697.746247331718,0.0,1.0
2022-02-16,49.7118,49.7118,49.7118,49.7118,629,44.8138880281708,44.8138880281708,44.8138880281708,44.8138880281708,697.746247331718,0.0,1.0
2022-02-17,49.0976,49.26,49.06,49.26,300,44.2602027858963,44.4066021400894,44.2263073689156,44.4066021400894,332.788353258371,0.0,1.0
2022-02-18,48.8343,49.09,48.8343,49.09,870,44.0228447196461,44.2533515845917,44.0228447196461,44.2533515845917,965.086224449276,0.0,1.0
2022-02-22,48.2669,48.6,48.12,48.6,826,43.5113484538262,43.8116293952161,43.3789219443991,43.8116293952161,916.277265971382,0.0,1.0
2022-02-23,47.8894,48.21,47.8894,48.2,302,43.1710420732358,43.4600545914273,43.1710420732358,43.4510398528686,335.006942280094,0.0,1.0
2022-02-24,47.1117,47.1117,46.17,46.17,1015,42.4699658555268,42.4699658555268,41.6210479254553,41.6210479254553,1125.93392852415,0.0,1.0
2022-02-25,48.3638,48.3638,48.07,48.09,1456,43.5987012704599,43.5987012704599,43.3338482516057,43.3518777287231,1615.13280781396,0.0,1.0
2022-02-28,47.5558,47.98,47.52,47.79,9415,42.870310394918,43.2527156045775,42.8380376308779,43.0814355719625,10444.0078197586,0.0,1.0
2022-03-01,46.4667,47.11,46.39,47.11,400,41.8885152184915,42.4684333499718,41.8193721737464,42.4684333499718,443.717804344495,0.0,1.0
2022-03-02,47.0274,47.07,46.76,46.76,610,42.393971609477,42.432374395737,42.1529175004178,42.1529175004178,676.669651625355,0.0,1.0
2022-03-03,46.2048,46.2048,46.2048,46.2048,0,41.6524192156395,41.6524192156395,41.6524192156395,41.6524192156395,0,0.0,1.0
2022-03-04,45.0584,45.0584,45.02,45.02,150,40.6189695872717,40.6189695872717,40.5843529912063,40.5843529912063,166.394176629185,0.0,1.0
2022-03-07,43.8429,43.8429,43.8429,43.8429,25,39.5232281154633,39.5232281154633,39.5232281154633,39.5232281154633,27.732362771531,0.0,1.0
2022-03-08,44.0798,45.44,44.0798,45.44,21947,39.7367872719186,40.9629720106712,39.7367872719186,40.9629720106712,24345.6866298716,0.0,1.0
2022-03-09,45.7405,45.82,45.7405,45.82,1055,41.2338649043597,41.3055320759012,41.2338649043597,41.3055320759012,1170.3057089586,0.0,1.0
2022-03-10,45.228,45.228,45.228,45.228,2,40.771859553227,40.771859553227,40.771859553227,40.771859553227,2.21858902172247,0.0,1.0
2022-03-11,44.9247,45.14,44.9247,45.14,577,40.498442532742,40.6925298539106,40.498442532742,40.6925298539106,640.062932766934,0.0,1.0
2022-03-14,45.3,45.74,45.23,45.74,645,40.8367656708495,41.2334141674317,40.7736625009387,41.2334141674317,715.494959505499,0.0,1.0
2022-03-15,45.5862,45.5862,45.5862,45.5862,645,41.0947674883991,41.0947674883991,41.0947674883991,41.0947674883991,715.494959505499,0.0,1.0
2022-03-16,46.9955,46.9955,46.54,46.54,4919,42.3652145934748,42.3652145934748,41.9545932521267,41.9545932521267,5456.61969892643,0.0,1.0
2022-03-17,47.4233,47.5564,47.4233,47.5564,189,42.7508651090154,42.8708512792315,42.7508651090154,42.8708512792315,209.656662552774,0.0,1.0
2022-03-18,47.8178,47.88,47.73,47.73,58615,43.1985307155228,43.2547221047232,43.1192123236933,43.1192123236933,64882.7703297982,0.102093,1.0
2022-03-21,47.5578,47.5578,47.5578,47.5578,58615,42.9636470950711,42.9636470950711,42.9636470950711,42.9636470950711,64882.7703297982,0.0,1.0
2022-03-22,48.02,48.02,47.92,47.92,4045,43.381197900351,43.381197900351,43.2908580463311,43.2908580463311,4477.5365688652,0.0,1.0
2022-03-23,47.2982,47.56,47.2982,47.56,13884,42.7291248340355,42.9656345718595,42.7291248340355,42.9656345718595,15368.6323169652,0.0,1.0
2022-03-24,47.6079,47.6079,47.5,47.5,684,43.0089073619351,43.0089073619351,42.9114306594476,42.9114306594476,757.140917949022,0.0,1.0
2022-03-25,47.7038,47.7038,47.6199,47.62,468,43.0955432819401,43.0955432819401,43.0197481444174,43.0198384842715,518.043785965121,0.0,1.0
2022-03-28,47.6603,47.6603,47.46,47.46,100,43.0562454454415,43.0562454454415,42.8752947178396,42.8752947178396,110.693116659214,0.0,1.0
2022-03-29,48.5526,48.5526,48.43,48.53,8490,43.862347962861,43.862347962861,43.7515913018326,43.8419311558525,9397.84560436725,0.0,1.0
2022-03-30,48.4205,48.53,48.4205,48.53,100,43.7430090157007,43.8419311558525,43.7430090157007,43.8419311558525,110.693116659214,0.0,1.0
2022-03-31,47.7555,48.35,47.7555,48.35,200,43.1422489864684,43.6793194186167,43.1422489864684,43.6793194186167,221.386233318428,0.0,1.0
2022-04-01,48.0994,48.0994,47.9176,47.9176,136,43.4529277444428,43.4529277444428,43.2886898898347,43.2886898898347,150.542638656531,0.0,1.0
2022-04-04,48.2107,48.2107,48.2107,48.2107,44,43.5534760019669,43.5534760019669,43.5534760019669,43.5534760019669,48.7049713300542,0.0,1.0
2022-04-05,47.7603,47.9712,47.7603,47.95,27517,43.1465852994614,43.3371120515893,43.1465852994614,43.3179600025371,30459.4249111159,0.0,1.0
2022-04-06,47.298,47.298,47.2,47.26,27829,42.7289441543274,42.7289441543274,42.6404110973879,42.6946150097999,30804.7874350926,0.0,1.0
2022-04-07,47.3341,47.3341,47.13,47.31,622,42.7615568416286,42.7615568416286,42.577173199574,42.7397849368098,688.51118562031,0.0,1.0
2022-04-08,47.304,47.304,47.304,47.304,0,42.7343645455686,42.7343645455686,42.7343645455686,42.7343645455686,0,0.0,1.0
2022-04-11,46.8927,46.8927,46.8927,46.8927,10,42.3627967259848,42.3627967259848,42.3627967259848,42.3627967259848,11.0693116659214,0.0,1.0
2022-04-12,46.508,46.911,46.508,46.91,2047,42.0152593075703,42.3793289192704,42.0152593075703,42.3784255207302,2265.88809801411,0.0,1.0
2022-04-13,47.02,47.02,47.02,47.02,100,42.4777993601521,42.4777993601521,42.4777993601521,42.4777993601521,110.693116659214,0.0,1.0
2022-04-14,46.8628,46.8628,46.8628,46.8628,15,42.3357851096329,42.3357851096329,42.3357851096329,42.3357851096329,16.6039674988821,0.0,1.0
2022-04-18,46.6426,46.7,46.6426,46.7,306,42.1368567510811,42.1887118272885,42.1368567510811,42.1887118272885,338.720936977194,0.0,1.0
2022-04-19,46.7764,46.7764,46.7764,46.7764,40,42.2577314757597,42.2577314757597,42.2577314757597,42.2577314757597,44.2772466636855,0.0,1.0
2022-04-20,47.2095,47.2095,47.11,47.16,1009,42.6489933835198,42.6489933835198,42.55910522877,42.60427515578,1116.89354709147,0.0,1.0
2022-04-21,46.6981,46.81,46.6981,46.81,17738,42.1869953700621,42.2880856667104,42.1869953700621,42.2880856667104,19634.7450330114,0.0,1.0
2022-04-22,45.8896,45.97,45.8896,45.97,108,41.4565976503113,41.5292308929433,41.4565976503113,41.5292308929433,119.548565991951,0.0,1.0
2022-04-25,45.4,45.4,45.4,45.4,148,41.0142937250299,41.0142937250299,41.0142937250299,41.0142937250299,163.825812655637,0.0,1.0
2022-04-26,44.4415,44.77,44.4415,44.77,18501,40.1483862242493,40.4451526447046,40.1483862242493,40.4451526447046,20479.3335131211,0.0,1.0
2022-04-27,44.667,44.68,44.6,44.67,2889,40.3521025950641,40.3638467760867,40.2915748928708,40.3548127906847,3197.92414028469,0.0,1.0
2022-04-28,45.2059,45.21,45.2059,45.21,429,40.8389440683773,40.8426480023921,40.8389440683773,40.8426480023921,474.873470468028,0.0,1.0
2022-04-29,44.6459,44.6459,44.6459,44.6459,10,40.3330408858659,40.3330408858659,40.3330408858659,40.3330408858659,11.0693116659214,0.0,1.0
2022-05-02,44.5655,44.5655,44.4085,44.4085,225,40.2604076432339,40.2604076432339,40.1185740724227,40.1185740724227,249.059512483231,0.0,1.0
2022-05-03,44.98,44.98,44.98,44.98,200,40.6348663381464,40.6348663381464,40.6348663381464,40.6348663381464,221.386233318428,0.0,1.0
2022-05-04,45.6383,45.6383,45.6383,45.6383,200,41.2295735971593,41.2295735971593,41.2295735971593,41.2295735971593,221.386233318428,0.0,1.0
2022-05-05,44.2738,45.06,44.2738,45.06,1710,39.9968862890579,40.7071382213623,39.9968862890579,40.7071382213623,1892.85229487256,0.0,1.0
2022-05-06,43.8691,43.8691,43.8691,43.8691,1710,39.6312808998394,39.6312808998394,39.6312808998394,39.6312808998394,1892.85229487256,0.0,1.0
2022-05-09,42.5993,42.8,42.5993,42.8,3800,38.4841454334949,38.6654575205128,38.4841454334949,38.6654575205128,4206.33843305012,0.0,1.0
2022-05-10,42.7869,43.14,42.7869,43.14,4140,38.6536229996362,38.9726130241804,38.6536229996362,38.9726130241804,4582.69502969145,0.0,1.0
2022-05-11,42.495,42.72,42.495,42.71,871,38.3899209657521,38.5931856372969,38.3899209657521,38.5841516518949,964.137046101753,0.0,1.0
2022-05-12,42.3163,42.66,42.3163,42.66,15761,38.2284836466186,38.5389817248849,38.2284836466186,38.5389817248849,17446.3421166587,0.0,1.0
2022-05-13,43.4255,43.4255,43.02,43.02,304,39.2305333074072,39.2305333074072,38.8642051993565,38.8642051993565,336.50707464401,0.0,1.0
2022-05-16,43.5441,43.5441,43.5441,43.5441,1,39.3376763742748,39.3376763742748,39.3376763742748,39.3376763742748,1.10693116659214,0.0,1.0
2022-05-17,44.3246,44.3246,44.3246,44.3246,4,40.0427789349,40.0427789349,40.0427789349,40.0427789349,4.42772466636856,0.0,1.0
2022-05-18,43.3031,43.3031,43.3031,43.3031,4,39.1199573260868,39.1199573260868,39.1199573260868,39.1199573260868,4.42772466636856,0.0,1.0
2022-05-19,43.6,43.84,43.5,43.84,192583,39.3881763526719,39.6049920023196,39.297836498652,39.6049920023196,213176.124855814,0.0,1.0
2022-05-20,43.7802,43.86,43.5,43.85,6000,39.5509687696157,39.6230599731236,39.297836498652,39.6140259877216,6641.58699955284,0.0,1.0
2022-05-23,44.5556,44.5556,44.5556,44.5556,2,40.251463997686,40.251463997686,40.251463997686,40.251463997686,2.21386233318428,0.0,1.0
2022-05-24,44.6,44.6,44.46,44.56,6613,40.2915748928708,40.2915748928708,40.165099097243,40.2554389512628,7320.13580467381,0.0,1.0
2022-05-25,44.59,44.59,44.59,44.59,628,40.2825409074688,40.2825409074688,40.2825409074688,40.2825409074688,695.152772619863,0.0,1.0
2022-05-26,45.04,45.04,45.04,45.04,101,40.6890702505583,40.6890702505583,40.6890702505583,40.6890702505583,111.800047825806,0.0,1.0
2022-05-27,45.4946,45.4946,45.36,45.36,354,41.0997552269327,41.0997552269327,40.978157783422,40.978157783422,391.853632973617,0.0,1.0
2022-05-31,45.3662,45.42,45.3662,45.42,201,40.9837588543712,41.0323616958339,40.9837588543712,41.0323616958339,222.49316448502,0.0,1.0
2022-06-01,44.9765,45.07,44.9765,45.07,1971,40.6317044432557,40.7161722067643,40.6317044432557,40.7161722067643,2181.7613293531,0.0,1.0
2022-06-02,45.75,45.75,45.6,45.71,38861,41.3304832140995,41.3304832140995,41.1949734330697,41.2943472724916,43016.4520649371,0.0,1.0
2022-06-03,45.1403,45.31,45.1403,45.31,3772,40.7796811241403,40.932987856412,40.7796811241403,40.932987856412,4175.34436038554,0.0,1.0
2022-06-06,45.2897,45.69,45.2897,45.69,422,40.914648866046,41.2762793016876,40.914648866046,41.2762793016876,467.124952301882,0.0,1.0
2022-06-07,45.38,45.45,45.05,45.33,68775,40.9962257542259,41.0594636520399,40.6981042359603,40.951055827216,76129.1909823744,0.0,1.0
2022-06-08,44.815,45.085,44.73,45.05,2554,40.4858055790136,40.7297231848673,40.4090167030966,40.6981042359603,2827.10219947632,0.0,1.0
2022-06-09,43.97,44.61,43.97,44.61,1368,39.7224338125455,40.3006088782728,39.7224338125455,40.3006088782728,1514.28183589805,0.0,1.0
2022-06-10,42.9349,42.9349,42.9349,42.9349,3,38.7873259835856,38.7873259835856,38.7873259835856,38.7873259835856,3.32079349977642,0.0,1.0
2022-06-13,41.6194,41.84,41.6194,41.84,301,37.598905203954,37.7981949219218,37.598905203954,37.7981949219218,333.186281144233,0.0,1.0
2022-06-14,41.0529,41.48,41.0529,41.48,104,37.0871299309313,37.4729714474502,37.0871299309313,37.4729714474502,115.120841325582,0.0,1.0
2022-06-15,41.8085,41.8085,41.5,41.6415,200,37.7697378679056,37.7697378679056,37.4910394182542,37.6188703116924,221.386233318428,0.0,1.0
2022-06-16,40.9707,40.9707,40.9707,40.9707,1,37.0128705709269,37.0128705709269,37.0128705709269,37.0128705709269,1.10693116659214,0.0,1.0
2022-06-17,40.2218,40.25,40.2218,40.25,6782,36.8432692391856,36.8691005096048,36.8432692391856,36.8691005096048,7403.90994699985,0.561163,1.0
2022-06-21,40.8935,40.8935,40.87,40.87,730,37.4585481165099,37.4585481165099,37.4370220578272,37.4370220578272,796.941058877896,0.0,1.0
2022-06-22,40.6884,40.88,40.6884,40.88,25968,37.2706760043479,37.4461820827986,37.2706760043479,37.4461820827986,28349.26769444,0.0,1.0
2022-06-23,40.4246,40.4246,40.304,40.304,423,37.0290345456042,37.0290345456042,36.91856464445,36.91856464445,461.789134116918,0.0,1.0
2022-06-24,41.557,41.557,41.33,41.33,21020,38.0663157733576,38.0663157733576,37.8583832065084,37.8583832065084,22947.5356953608,0.0,1.0
2022-06-27,41.4718,41.52,41.4718,41.52,316,37.9882723606019,38.0324236809637,37.9882723606019,38.0324236809637,344.97722548687,0.0,1.0
2022-06-28,41.2066,41.5,41.2066,41.5,100,37.7453484983622,38.0141036310211,37.7453484983622,38.0141036310211,109.170008065465,0.0,1.0
2022-06-29,41.0507,41.0507,41.04,41.04,28499,37.6025437090592,37.6025437090592,37.5927424823399,37.5927424823399,31112.3605985769,0.0,1.0
2022-06-30,40.7387,40.7885,40.7387,40.7885,281,37.3167509299537,37.3623678543109,37.3167509299537,37.3623678543109,306.767722663957,0.0,1.0
2022-07-01,40.9368,40.9368,40.682,40.682,182,37.4982110246357,37.4982110246357,37.2648135883662,37.2648135883662,198.689414679147,0.0,1.0
2022-07-05,40.1005,40.1005,39.6401,39.6401,104,36.7321581362834,36.7321581362834,36.3104305866033,36.3104305866033,113.536808388084,0.0,1.0
2022-07-06,40.15,40.15,40.15,40.15,4,36.7775002598915,36.7775002598915,36.7775002598915,36.7775002598915,4.3668003226186,0.0,1.0
2022-07-07,40.7071,40.7071,40.7071,40.7071,4,37.2878052510443,37.2878052510443,37.2878052510443,37.2878052510443,4.36680032261861,0.0,1.0
2022-07-08,40.7458,40.7458,40.7458,40.7458,1,37.3232545476833,37.3232545476833,37.3232545476833,37.3232545476833,1.09170008065465,0.0,1.0
2022-07-11,40.1446,40.1446,40.1446,40.1446,1,36.7725538464069,36.7725538464069,36.7725538464069,36.7725538464069,1.09170008065465,0.0,1.0
2022-07-12,40.1622,40.41,40.1622,40.41,1412,36.7886754903565,37.015660909146,36.7886754903565,37.015660909146,1541.48051388437,0.0,1.0
2022-07-13,40.1105,40.1105,40.1105,40.1105,74,36.7413181612547,36.7413181612547,36.7413181612547,36.7413181612547,80.7858059684443,0.0,1.0
2022-07-14,39.4631,39.4631,39.4631,39.4631,74,36.1482981446108,36.1482981446108,36.1482981446108,36.1482981446108,80.7858059684442,0.0,1.0
2022-07-15,40.0339,40.0339,40.0339,40.0339,0,36.6711523699743,36.6711523699743,36.6711523699743,36.6711523699743,0,0.0,1.0
2022-07-18,40.2887,40.7,40.2887,40.67,4705,36.9045498062438,37.2813016333146,36.9045498062438,37.2538215584006,5136.44887948014,0.0,1.0
2022-07-19,41.3317,41.3317,41.31,41.31,1242,37.8599404107536,37.8599404107536,37.8400631565658,37.8400631565658,1355.89150017308,0.0,1.0
2022-07-20,41.0573,41.07,41.0573,41.07,101,37.6085893255403,37.6202225572539,37.6085893255403,37.6202225572539,110.26170814612,0.0,1.0
2022-07-21,41.5184,41.5184,41.5184,41.5184,101,38.0309580769683,38.0309580769683,38.0309580769683,38.0309580769683,110.26170814612,0.0,1.0
2022-07-22,41.4144,41.45,41.37,41.45,3600,37.9356938172665,37.9683035061644,37.8950233063938,37.9683035061644,3930.12029035675,0.0,1.0
2022-07-25,41.7689,41.7689,41.74,41.74,6900,38.2604167025001,38.2604167025001,38.233944230333,38.233944230333,7532.73055651711,0.0,1.0
2022-07-26,41.2365,41.29,41.2365,41.29,335,37.7727369730265,37.8217431066231,37.7727369730265,37.8217431066231,365.719527019309,0.0,1.0
2022-07-27,42.0452,42.0452,41.55,41.55,5820,38.513508192458,38.513508192458,38.0599037558777,38.0599037558777,6353.69446941008,0.0,1.0
2022-07-28,42.3311,42.3311,42.3311,42.3311,5820,38.7753933063883,38.7753933063883,38.7753933063883,38.7753933063883,6353.69446941008,0.0,1.0
2022-07-29,42.8996,42.8996,42.76,42.76,326,39.2961407260085,39.2961407260085,39.1682667774087,39.1682667774087,355.894226293416,0.0,1.0
2022-08-01,42.848,42.848,42.848,42.848,0,39.2488749971564,39.2488749971564,39.2488749971564,39.2488749971564,0,0.0,1.0
2022-08-02,42.278,42.278,42.278,42.278,1,38.7267535737906,38.7267535737906,38.7267535737906,38.7267535737906,1.09170008065465,0.0,1.0
2022-08-03,42.4576,42.4576,42.4576,42.4576,1,38.8912676222757,38.8912676222757,38.8912676222757,38.8912676222757,1.09170008065465,0.0,1.0
2022-08-04,42.668,42.69,42.668,42.68,25540,39.0839945476724,39.1041466026094,39.0839945476724,39.094986577638,27882.0200599199,0.0,1.0
2022-08-05,42.3632,42.3632,42.3632,42.3632,4,38.8047969865463,38.8047969865463,38.8047969865463,38.8047969865463,4.36680032261861,0.0,1.0
2022-08-08,42.5036,42.5036,42.5036,42.5036,71,38.9334037371438,38.9334037371438,38.9334037371438,38.9334037371438,77.5107057264803,0.0,1.0
2022-08-09,42.2625,42.2625,42.2625,42.2625,71,38.712555535085,38.712555535085,38.712555535085,38.712555535085,77.5107057264803,0.0,1.0
2022-08-10,43.2596,43.2596,43.2596,43.2596,1,39.6259016249764,39.6259016249764,39.6259016249764,39.6259016249764,1.09170008065465,0.0,1.0
2022-08-11,43.1689,43.28,43.1689,43.28,6742,39.5428201984864,39.6445880759179,39.5428201984864,39.6445880759179,7360.24194377366,0.0,1.0
2022-08-12,43.54,43.54,43.54,43.54,138,39.8827487251725,39.8827487251725,39.8827487251725,39.8827487251725,150.654611130342,0.0,1.0
2022-08-15,43.2175,43.2175,43.2175,43.2175,0,39.5873379198471,39.5873379198471,39.5873379198471,39.5873379198471,0,0.0,1.0
2022-08-16,43.2626,43.2626,43.249,43.249,724,39.6286496324678,39.6286496324678,39.6161919985067,39.6161919985067,790.390858393967,0.0,1.0
2022-08-17,42.905,42.905,42.905,42.905,12,39.301087139493,39.301087139493,39.301087139493,39.301087139493,13.1004009678558,0.0,1.0
2022-08-18,42.6599,42.77,42.6599,42.77,3265,39.0765749274457,39.17742680238,39.0765749274457,39.17742680238,3564.40076333744,0.0,1.0
2022-08-19,42.1651,42.42,42.1651,42.4,9259,38.6233368918642,38.8568259283835,38.6233368918642,38.8385058784408,10108.0510467814,0.0,1.0
2022-08-22,41.4422,41.4422,41.4422,41.4422,1,37.9611586866868,37.9611586866868,37.9611586866868,37.9611586866868,1.09170008065465,0.0,1.0
2022-08-23,41.4416,41.4416,41.4416,41.4416,1,37.9606090851885,37.9606090851885,37.9606090851885,37.9606090851885,1.09170008065465,0.0,1.0
2022-08-24,41.4534,41.51,41.4534,41.51,146,37.9714179146547,38.0232636559924,37.9714179146547,38.0232636559924,159.388211775579,0.0,1.0
2022-08-25,41.8416,41.8416,41.8416,41.8416,38,38.3270100840417,38.3270100840417,38.3270100840417,38.3270100840417,41.4846030648768,0.0,1.0
2022-08-26,40.8427,40.8427,40.8427,40.8427,39,37.4120151896555,37.4120151896555,37.4120151896555,37.4120151896555,42.5763031455315,0.0,1.0
2022-08-29,40.7611,40.77,40.7611,40.77,9259,37.3372693858895,37.3454218081139,37.3372693858895,37.3454218081139,10108.0510467814,0.0,1.0
2022-08-30,40.3911,40.55,40.3911,40.54,7178,36.9983484619502,37.1439012587447,36.9983484619502,37.1347412337733,7836.2231789391,0.0,1.0
2022-08-31,40.0926,40.0926,40.0926,40.0926,7178,36.724921716556,36.724921716556,36.724921716556,36.724921716556,7836.2231789391,0.0,1.0
2022-09-01,39.5653,39.5653,39.41,39.41,2075,36.2419135998178,36.2419135998178,36.099658412013,36.099658412013,2265.2776673584,0.0,1.0
2022-09-02,39.3398,39.3398,39.3398,39.3398,2,36.0353550367143,36.0353550367143,36.0353550367143,36.0353550367143,2.1834001613093,0.0,1.0
2022-09-06,39.1966,39.36,39.1966,39.36,357,35.9041834791248,36.0538582871564,35.9041834791248,36.0538582871564,389.736928793711,0.0,1.0
2022-09-07,39.5484,39.5484,39.2,39.2,2874,36.2264331576162,36.2264331576162,35.9072978876151,35.9072978876151,3137.54603180147,0.0,1.0
2022-09-08,39.5937,39.61,39.5937,39.61,217,36.2679280707364,36.2828589114396,36.2679280707364,36.2828589114396,236.898917502059,0.0,1.0
2022-09-09,40.5948,40.5948,40.3,40.3,359,37.1849381706162,37.1849381706162,36.9149006344614,36.9149006344614,391.920328955021,0.0,1.0
2022-09-12,41.1073,41.1073,41.1073,41.1073,359,37.6543894503969,37.6543894503969,37.6543894503969,37.6543894503969,391.92032895502,0.0,1.0
2022-09-13,39.8,39.82,39.725,39.73,10327,36.4568993858949,36.4752194358376,36.3881991986099,36.3927792110956,11273.9867329206,0.0,1.0
2022-09-14,39.843,39.94,39.73,39.94,1383,36.4962874932716,36.5851397354935,36.3927792110956,36.5851397354935,1509.82121154538,0.0,1.0
2022-09-15,39.5036,39.63,39.5036,39.63,2122,36.1853962457447,36.3011789613823,36.1853962457447,36.3011789613823,2316.58757114917,0.0,1.0
2022-09-16,39.0963,39.0963,38.9199,38.96,75992,36.010531369042,36.010531369042,35.8480541593444,35.8849891712995,82503.8097647777,0.2164,1.0
2022-09-19,39.1949,39.22,38.69,38.69,6698,36.101349129111,36.1244680518061,35.6362995646195,35.6362995646195,7271.95649284769,0.0,1.0
2022-09-20,38.5435,38.5435,38.433,38.44,632,35.5013624261802,35.5013624261802,35.3995839019649,35.4060314102862,686.156539784971,0.0,1.0
2022-09-21,38.0619,38.5299,38.0619,38.5299,3608,35.0577738536726,35.4888358385845,35.0577738536726,35.4888358385845,3917.17214484838,0.0,1.0
2022-09-22,37.9538,37.9538,37.87,37.89,1364,34.9582059037388,34.9582059037388,34.8810200184063,34.899441470753,1480.88215232073,0.0,1.0
2022-09-23,36.72,36.83,36.72,36.8299,1946,33.8217865084732,33.9231044963798,33.8217865084732,33.9230123891181,2112.75415573031,0.0,1.0
2022-09-26,36.2177,36.22,36.2177,36.22,101,33.3591317327868,33.3612501998066,33.3591317327868,33.3612501998066,109.654763478294,0.0,1.0
2022-09-27,35.9022,36.24,35.87,36.24,11446,33.0685333220182,33.3796716521533,33.03887478374,33.3796716521533,12426.816067055,0.0,1.0
2022-09-28,36.7968,36.7968,36.58,36.58,663,33.8925248854844,33.8925248854844,33.6928363420466,33.6928363420466,719.812952337715,0.0,1.0
2022-09-29,36.2639,36.2639,36.09,36.24,920,33.4016852877076,33.4016852877076,33.2415107595533,33.3796716521533,998.835469307235,0.0,1.0
2022-09-30,36.075,36.551,36.075,36.551,1294,33.2276946702933,33.6661252361439,33.2276946702933,33.6661252361439,1404.88380139518,0.0,1.0
2022-10-03,36.9162,36.9162,36.7455,36.7455,607,34.002500955994,34.002500955994,33.8452738602152,33.8452738602152,659.014271597274,0.0,1.0
2022-10-04,38.3894,38.39,38.21,38.39,269,35.3594251358492,35.3599777794196,35.1941847082996,35.3599777794196,292.050805699616,0.0,1.0
2022-10-05,37.9042,37.91,37.57,37.57,27676,34.9125207019191,34.9178629230996,34.6046982332064,34.6046982332064,30047.5765745077,0.0,1.0
2022-10-06,37.2005,37.37,37.2005,37.34,2405,34.2643619011018,34.4204837097397,34.2643619011018,34.3928515312198,2611.08619965642,0.0,1.0
2022-10-07,36.5884,37.0,36.502,37.0,930,33.7005733520322,34.0796868413265,33.6209926778946,34.0796868413265,1009.69237658231,0.0,1.0
2022-10-10,36.4343,36.49,36.25,36.46,401,33.5586360617011,33.6099398064866,33.3888823783266,33.5823076279666,435.361981730655,0.0,1.0
2022-10-11,35.9992,36.49,35.88,35.99,5976,33.1578773658995,33.6099398064866,33.0480855099134,33.14940349782,6488.087787587,0.0,1.0
2022-10-12,35.924,36.03,35.92,35.92,466,33.088612705076,33.1862464025133,33.0849284146067,33.0849284146067,505.931879018666,0.0,1.0
2022-10-13,36.7238,36.7238,35.69,35.69,200,33.8252865844191,33.8252865844191,32.8730817126201,32.8730817126201,217.138145501573,0.0,1.0
2022-10-14,36.1334,36.55,36.1334,36.51,9879,33.2814853111456,33.6652041635266,33.2814853111456,33.6283612588332,10725.5386970502,0.0,1.0
2022-10-17,37.0614,37.18,37.04,37.08,15869,34.1362407000307,34.2454799124465,34.1165297460198,34.1533726507131,17228.8261548223,0.0,1.0
2022-10-18,37.3,37.53,37.27,37.53,300,34.3560086265264,34.5678553285131,34.3283764480064,34.5678553285131,325.70721825236,0.0,1.0
2022-10-19,36.8796,36.96,36.85,36.96,200,33.9687896981996,34.0428439366332,33.9415259487265,34.0428439366332,217.138145501573,0.0,1.0
2022-10-20,36.8316,37.3,36.8316,37.3,200,33.9245782125676,34.3560086265264,33.9245782125676,34.3560086265264,217.138145501573,0.0,1.0
2022-10-21,37.4315,37.4315,36.77,36.77,300,34.4771296757057,34.4771296757057,33.8678401393399,33.8678401393399,325.70721825236,0.0,1.0
2022-10-24,37.4888,37.57,37.35,37.35,553,34.5299071366789,34.6046982332064,34.4020622573931,34.4020622573931,600.38697231185,0.0,1.0
2022-10-25,38.3019,38.3019,38.11,38.11,8560,35.2788312818325,35.2788312818325,35.1020774465663,35.1020774465663,9293.51262746734,0.0,1.0
2022-10-26,38.7056,38.92,38.48,38.48,27164,35.6506682974499,35.8481462666061,35.4428743149795,35.4428743149795,29491.7029220237,0.0,1.0
2022-10-27,38.3265,38.76,38.3265,38.76,200,35.3014896682189,35.7007746478328,35.3014896682189,35.7007746478328,217.138145501573,0.0,1.0
2022-10-28,38.6147,38.62,38.61,38.61,1209,35.5669427965343,35.5718244814062,35.5626137552329,35.5626137552329,1312.60008955701,0.0,1.0
2022-10-31,38.2605,38.33,38.2605,38.29,7350,35.2406988754749,35.3047134223796,35.2406988754749,35.2678705176862,7979.82684718282,0.0,1.0
2022-11-01,38.5151,38.54,38.43,38.54,26585,35.4752039638479,35.4981386720195,35.3968206841129,35.4981386720195,28863.0879907966,0.0,1.0
2022-11-02,37.9795,38.47,37.9795,38.47,292,34.9818774700043,35.4336635888062,34.9818774700043,35.4336635888062,317.021692432297,0.0,1.0
2022-11-03,37.6825,37.6825,37.6825,37.6825,37,34.7083189026564,34.7083189026564,34.7083189026564,34.7083189026564,40.170556917791,0.0,1.0
2022-11-04,39.1089,39.1089,38.75,38.94,200,36.0221368840204,36.0221368840204,35.6915639216595,35.8665677189528,217.138145501573,0.0,1.0
2022-11-07,39.2598,39.2598,39.19,39.19,101,36.1611267419759,36.1611267419759,36.0968358732861,36.0968358732861,109.654763478295,0.0,1.0
2022-11-08,39.7401,39.92,39.7401,39.92,411,36.603517920081,36.7692188839393,36.603517920081,36.7692188839393,446.218889005733,0.0,1.0
2022-11-09,39.2006,39.2006,39.2006,39.2006,70,36.1065992430298,36.1065992430298,36.1065992430298,36.1065992430298,75.9983509255507,0.0,1.0
2022-11-10,41.3524,41.3524,41.12,41.12,8491,38.0885633010073,38.0885633010073,37.8745060247391,37.8745060247391,9218.59996726929,0.0,1.0
2022-11-11,42.1364,42.17,42.1364,42.17,170,38.8106842329965,38.8416322729389,38.8106842329965,38.8416322729389,184.567423676337,0.0,1.0
2022-11-14,41.6454,41.91,41.6454,41.8,676,38.3584375778859,38.6021533924322,38.3584375778859,38.5008354045256,733.926931795317,0.0,1.0
2022-11-15,41.8028,41.8028,41.8028,41.8028,55,38.5034144078541,38.5034144078541,38.5034144078541,38.5034144078541,59.7129900129327,0.0,1.0
2022-11-16,41.7525,41.81,41.7525,41.81,1675,38.4570844552023,38.5100461306989,38.4570844552023,38.5100461306989,1818.53196857567,0.0,1.0
2022-11-17,41.74,41.74,41.37,41.37,3835,38.4455710474856,38.4455710474856,38.1047741790723,38.1047741790723,4163.62393999267,0.0,1.0
2022-11-18,41.8791,41.99,41.77,41.99,6568,38.5736922485567,38.6758392018189,38.4732032260056,38.6758392018189,7130.81669827165,0.0,1.0
2022-11-21,41.6107,41.6107,41.6107,41.6107,6568,38.3264763580644,38.3264763580644,38.3264763580644,38.3264763580644,7130.81669827167,0.0,1.0
2022-11-22,42.157,42.157,42.12,42.12,1850,38.8296583289135,38.8296583289135,38.7955786420722,38.7955786420722,2008.52784588955,0.0,1.0
2022-11-23,42.6544,42.67,42.57,42.65,13364,39.287799848775,39.3021685816054,39.2100613198721,39.2837471292588,14509.1708824151,0.0,1.0
2022-11-25,42.8804,42.91,42.67,42.67,771,39.4959622602923,39.5232260097654,39.3021685816054,39.3021685816054,837.067550908565,0.0,1.0
2022-11-28,42.27,42.77,42.27,42.73,14887,38.9337395346722,39.3942758433388,38.9337395346722,39.3574329386454,16162.6778604096,0.0,1.0
2022-11-29,42.34,42.47,42.33,42.4,882,38.9982146178855,39.1179540581388,38.9890038917122,39.0534789749255,957.579221661938,0.0,1.0
2022-11-30,43.1323,43.1323,42.29,42.67,549,39.7279804525986,39.7279804525986,38.9521609870188,39.3021685816054,596.044209401818,0.0,1.0
2022-12-01,43.4691,43.56,43.3,43.56,584,40.0381977101163,40.1219232110319,39.8824443305253,40.1219232110319,634.043384864594,0.0,1.0
2022-12-02,43.43,43.492,43.23,43.23,714,40.0021837707786,40.0592902730533,39.817969247312,39.817969247312,775.183179440617,0.0,1.0
2022-12-05,42.8,43.15,42.8,43.15,500,39.4219080218587,39.7442834379253,39.4219080218587,39.7442834379253,542.845363753934,0.0,1.0
2022-12-06,42.57,42.75,42.1,42.71,700,39.2100613198721,39.3758543909921,38.7771571897255,39.3390114862988,759.983509255507,0.0,1.0
2022-12-07,42.627,42.71,42.55,42.71,394,39.2625624590601,39.3390114862988,39.1916398675255,39.3390114862988,427.762146638099,0.0,1.0
2022-12-08,42.7434,42.7434,42.7434,42.7434,394,39.3697753117177,39.3697753117177,39.3697753117177,39.3697753117177,427.762146638099,0.0,1.0
2022-12-09,42.8635,43.09,42.85,42.99,4068,39.4803961330594,39.6890190808854,39.4679616527254,39.596911819152,4416.589879502,0.0,1.0
2022-12-12,42.8983,43.01,42.67,42.67,8784,39.5124494601426,39.6153332714987,39.3021685816054,39.3021685816054,9536.70735042909,0.0,1.0
2022-12-13,43.533,44.05,43.533,44.05,780,40.0970542503639,40.5732487935252,40.0970542503639,40.5732487935252,846.838767456137,0.0,1.0
2022-12-14,43.4794,43.73,43.4794,43.67,529,40.0476847580749,40.2785055559786,40.0476847580749,40.2232411989386,574.330394851661,0.0,1.0
2022-12-15,42.3523,42.52,42.3523,42.46,257,39.0095438110787,39.1640076890055,39.0095438110787,39.1087433319655,279.022516969522,0.0,1.0
2022-12-16,41.7888,41.7888,41.7888,41.7888,257,38.661286254465,38.661286254465,38.661286254465,38.661286254465,277.790074787273,0.1854,1.0
2022-12-19,41.636,41.75,41.57,41.75,300,38.5199219525544,38.625390083561,38.4588614556559,38.625390083561,324.268569790591,0.0,1.0
2022-12-20,41.81,41.93,41.81,41.93,2536,38.6808996261961,38.7919187114662,38.6808996261961,38.7919187114662,2741.15030996313,0.0,1.0
2022-12-21,42.255,42.33,42.23,42.33,300,39.0925954007394,39.1619823290333,39.0694664246415,39.1619823290333,324.268569790591,0.0,1.0
2022-12-22,41.9167,42.01,41.61,42.01,3715,38.7796140961821,38.8659314349796,38.4958678174126,38.8659314349796,4015.52578924015,0.0,1.0
2022-12-23,42.1139,42.1139,42.02,42.0585,6603,38.9620554596427,38.9620554596427,38.8751830254188,38.9108016486096,7137.15122109089,0.0,1.0
2022-12-27,42.2015,42.2015,42.13,42.13,8215,39.0430993918898,39.0430993918898,38.9769505202497,38.9769505202497,8879.55433609902,0.0,1.0
2022-12-28,41.7324,42.28,41.7324,42.28,4912,38.6091072843881,39.1157243768374,38.6091072843881,39.1157243768374,5309.3573827046,0.0,1.0
2022-12-29,42.3618,42.3618,42.3618,42.3618,33,39.1914023866298,39.1914023866298,39.1914023866298,39.1914023866298,35.669542676965,0.0,1.0
2022-12-30,42.0656,42.2499,41.99,42.2499,4275,38.9173702778214,39.0878770896155,38.8474282541013,39.0878770896155,4620.82711951592,0.0,1.0
2023-01-03,42.2847,42.29,42.175,42.29,8250,39.1200726243438,39.1249759672765,39.018582677226,39.1249759672765,8917.38566924124,0.0,1.0
2023-01-04,42.9415,42.98,42.92,42.92,200,39.7277170843889,39.7633357075797,39.7078261649447,39.7078261649447,216.17904652706,0.0,1.0
2023-01-05,42.5728,42.64,42.5728,42.64,100,39.3866109448965,39.4487816326477,39.3866109448965,39.4487816326477,108.08952326353,0.0,1.0
2023-01-06,43.6068,43.715,43.59,43.59,867,40.3432253963073,40.4433276048592,40.3276827243695,40.3276827243695,937.136166694807,0.0,1.0
2023-01-09,43.8181,44.03,43.8181,44.03,105,40.5387115022871,40.7347527036932,40.5387115022871,40.7347527036932,113.493999426707,0.0,1.0
2023-01-10,43.8807,43.8807,43.8807,43.8807,67,40.5966264584363,40.5966264584363,40.5966264584363,40.5966264584363,72.4199805865653,0.0,1.0
2023-01-11,44.2394,44.2394,44.06,44.06,100,40.9284810074896,40.9284810074896,40.7625074750108,40.7625074750108,108.08952326353,0.0,1.0
2023-01-12,44.9267,44.99,44.9,44.99,3122,41.5643428183742,41.6229053858542,41.5396410719016,41.6229053858542,3374.55491628741,0.0,1.0
2023-01-13,45.1674,45.1674,45.12,45.12,263,41.7870286002451,41.7870286002451,41.7431760615634,41.7431760615634,284.275446183085,0.0,1.0
2023-01-17,45.3018,45.3018,45.3018,45.3018,54,41.9113699757477,41.9113699757477,41.9113699757477,41.9113699757477,58.3683425623063,0.0,1.0
2023-01-18,45.1198,45.3996,45.1198,45.3996,458,41.7429910297547,42.0018505302428,41.7429910297547,42.0018505302428,495.050016546968,0.0,1.0
2023-01-19,45.0828,45.0828,45.0828,45.0828,98,41.7087601451297,41.7087601451297,41.7087601451297,41.7087601451297,105.92773279826,0.0,1.0
2023-01-20,45.3667,45.3667,45.07,45.07,2013,41.9714127976979,41.9714127976979,41.6969181093676,41.6969181093676,2175.84210329486,0.0,1.0
2023-01-23,45.5497,45.5497,45.5497,45.5497,2013,42.1407169027349,42.1407169027349,42.1407169027349,42.1407169027349,2175.84210329486,0.0,1.0
2023-01-24,45.542,45.5575,45.35,45.35,1217,42.1335931780967,42.1479331432774,41.9559626416645,41.9559626416645,1315.44949811716,0.0,1.0
2023-01-25,45.729,45.729,45.36,45.44,770,42.3065979193093,42.3065979193093,41.9652142321037,42.0392269556171,832.289329129182,0.0,1.0
2023-01-26,45.74,45.74,45.57,45.57,300,42.3167746687924,42.3167746687924,42.1594976313264,42.1594976313264,324.268569790591,0.0,1.0
2023-01-27,45.7055,45.7055,45.59,45.59,200,42.2848566817772,42.2848566817772,42.1780008122047,42.1780008122047,216.179046527061,0.0,1.0
2023-01-30,45.4657,45.65,45.4657,45.65,1367,42.0630035430458,42.2335103548398,42.0630035430458,42.2335103548398,1477.58378301246,0.0,1.0
2023-01-31,45.7711,45.7711,45.5921,45.5921,3980,42.3455471150582,42.3455471150582,42.179943646197,42.179943646197,4301.9630258885,0.0,1.0
2023-02-01,46.099,46.259,45.5,45.71,116104,42.6489067655588,42.7969322125856,42.0947364982521,42.2890198974748,125496.260089889,0.0,1.0
2023-02-02,46.099,46.2,45.951,45.951,3113,42.6489067655588,42.7423478289945,42.511983227059,42.511983227059,3364.8268591937,0.0,1.0
2023-02-03,45.6455,45.68,45.61,45.66,13017,42.2293471391422,42.2612651261573,42.1965039930831,42.242761945279,14070.0132432137,0.0,1.0
2023-02-06,45.2593,45.37,45.25,45.269,1417,41.8720507163812,41.9744658225428,41.8634467372727,41.8810247591072,1531.62854464422,0.0,1.0
2023-02-07,45.5923,45.5923,45.13,45.26,66385,42.1801286780057,42.1801286780057,41.7524276520026,41.8726983277119,71755.2300184946,0.0,1.0
2023-02-08,45.3801,45.3801,45.35,45.35,715,41.9838099288864,41.9838099288864,41.9559626416645,41.9559626416645,772.840091334241,0.0,1.0
2023-02-09,45.4219,45.8397,45.4219,45.8397,577,42.0224815769222,42.409013025471,42.0224815769222,42.409013025471,623.676549230569,0.0,1.0
2023-02-10,45.2874,45.2874,45.259,45.259,391,41.8980476855153,41.8980476855153,41.871773168668,41.871773168668,422.630035960403,0.0,1.0
2023-02-13,45.6603,45.68,45.4704,45.62,34393,42.2430394929921,42.2612651261573,42.0673517905522,42.2057555835223,37175.229736026,0.0,1.0
2023-02-14,45.7855,45.91,45.42,45.84,1150,42.3588694052906,42.4740517062584,42.0207237747387,42.4092905731841,1243.0295175306,0.0,1.0
2023-02-15,45.5076,45.5076,45.16,45.2,4522,42.1017677069859,42.1017677069859,41.7801824233201,41.8171887850769,4887.80824197684,0.0,1.0
2023-02-16,45.3022,45.535,45.3022,45.37,827,41.9117400393652,42.1271170647893,41.9117400393652,41.9744658225428,893.900357389396,0.0,1.0
2023-02-17,45.3879,45.46,45.219,45.3,4290,41.991026169429,42.0577301364954,41.8347668069113,41.9097046894686,4637.04054800545,0.0,1.0
2023-02-21,44.8846,45.06,44.8846,45.06,778,41.5253936226252,41.6876665189284,41.5253936226252,41.6876665189284,840.936490990266,0.0,1.0
2023-02-22,44.5726,44.71,44.55,44.69,1965,41.2367440009229,41.3638608535572,41.2158354065304,41.3453576726789,2123.95913212837,0.0,1.0
2023-02-23,44.8024,44.81,44.53,44.81,600,41.4493455492152,41.456376757949,41.197332225652,41.456376757949,648.537139581181,0.0,1.0
2023-02-24,44.1179,44.1179,44.0,44.1,400,40.8160741836536,40.8160741836536,40.7069979323757,40.7995138367675,432.358093054121,0.0,1.0
2023-02-27,44.6335,44.69,44.55,44.55,1066,41.2930861866975,41.3453576726789,41.2158354065304,41.2158354065304,1152.23431798923,0.0,1.0
2023-02-28,44.2991,44.56,44.2991,44.56,815,40.9837130024115,41.2250869969696,40.9837130024115,41.2250869969696,880.929614597771,0.0,1.0
2023-03-01,44.525,44.62,44.51,44.51,1640,41.1927064304325,41.2805965396046,41.1788290447737,41.1788290447737,1772.66818152189,0.0,1.0
2023-03-02,44.5669,44.5669,44.34,44.38,1798,41.2314705943726,41.2314705943726,41.0215520073077,41.0585583690644,1943.44962827827,0.0,1.0
2023-03-03,45.1662,45.19,44.85,44.86,600,41.7859184093924,41.8079371946377,41.4933831197057,41.5026347101449,648.537139581182,0.0,1.0
2023-03-06,45.1047,45.2,45.076,45.2,626,41.7290211281915,41.8171887850769,41.7024690636311,41.8171887850769,676.640415629699,0.0,1.0
2023-03-07,44.3139,44.76,44.3139,44.76,954,40.9974053562614,41.4101188057531,40.9974053562614,41.4101188057531,1031.17405193408,0.0,1.0
2023-03-08,44.4987,44.62,44.4987,44.62,518,41.1683747475774,41.2805965396046,41.1683747475774,41.2805965396046,559.903730505087,0.0,1.0
2023-03-09,44.2295,44.68,44.2295,44.6219,2340,40.9193219329548,41.3361060822397,40.9193219329548,41.2823543417881,2529.29484436661,0.0,1.0
2023-03-10,43.8235,43.8235,43.8235,43.8235,3,40.5437073611242,40.5437073611242,40.5437073611242,40.5437073611242,3.24268569790591,0.0,1.0
2023-03-13,43.5829,43.76,43.5829,43.76,400,40.3211140951577,40.4849597618355,40.3211140951577,40.4849597618355,432.35809305412,0.0,1.0
2023-03-14,44.0496,44.11,43.94,44.11,1158,40.752885820954,40.8087654272066,40.6514883897406,40.8087654272066,1251.67667939168,0.0,1.0
2023-03-15,42.6829,42.69,42.6829,42.69,574,39.4884709556318,39.4950395848436,39.4884709556318,39.4950395848436,620.433863532663,0.0,1.0
2023-03-16,43.4049,43.4049,43.0897,43.0897,135,40.1564357853403,40.1564357853403,39.8648256546975,39.8648256546975,145.920856405766,0.0,1.0
2023-03-17,42.8432,42.8432,42.7628,42.7628,455,39.7381713815852,39.7381713815852,39.6635983109677,39.6635983109677,490.552416537049,0.1096,1.0
2023-03-20,43.5075,43.5075,43.5075,43.5075,73,40.3543267399334,40.3543267399334,40.3543267399334,40.3543267399334,78.7040140817684,0.0,1.0
2023-03-21,44.0886,44.0886,44.0886,44.0886,10,40.8933119555532,40.8933119555532,40.8933119555532,40.8933119555532,10.781371792023,0.0,1.0
2023-03-22,43.9453,44.11,43.9453,44.11,840,40.7603975150123,40.9131610066877,40.7603975150123,40.9131610066877,905.635230529936,0.0,1.0
2023-03-23,43.9076,43.9076,43.9076,43.9076,1,40.7254297940884,40.7254297940884,40.7254297940884,40.7254297940884,1.07813717920231,0.0,1.0
2023-03-24,43.6459,43.6459,43.439,43.439,180,40.48269630428,40.48269630428,40.2907912257879,40.2907912257879,194.064692256415,0.0,1.0
2023-03-27,44.1149,44.1149,44.1149,44.1149,1,40.917705882882,40.917705882882,40.917705882882,40.917705882882,1.07813717920231,0.0,1.0
2023-03-28,44.1476,44.1476,44.09,44.09,57651,40.9480359750361,40.9480359750361,40.8946104916087,40.8946104916087,62155.6865181922,0.0,1.0
2023-03-29,44.6798,44.6798,44.58,44.58,2146,41.4416651812878,41.4416651812878,41.3490981110437,41.3490981110437,2313.68238656815,0.0,1.0
2023-03-30,45.222,45.28,45.2,45.27,1176,41.9445696450789,41.9983661388079,41.924164078492,41.9890908812684,1267.88932274191,0.0,1.0
2023-03-31,45.4408,45.47,45.4408,45.47,202,42.1475122800429,42.1745960320582,42.1475122800429,42.1745960320582,217.783710198866,0.0,1.0
2023-04-03,45.9058,45.9058,45.9058,45.9058,5,42.5788117556292,42.5788117556292,42.5788117556292,42.5788117556292,5.39068589601152,0.0,1.0
2023-04-04,45.8569,45.8569,45.8569,45.8569,7,42.5334557462611,42.5334557462611,42.5334557462611,42.5334557462611,7.54696025441613,0.0,1.0
2023-04-05,45.563,45.72,45.48,45.72,7569,42.2608559271755,42.4064774705455,42.1838712895977,42.4064774705455,8160.42030938225,0.0,1.0
2023-04-06,45.7955,45.81,45.7955,45.81,349,42.4765056649686,42.4899547884009,42.4765056649686,42.4899547884009,376.269875541605,0.0,1.0
2023-04-10,45.7545,45.7545,45.36,45.36,756,42.4384771090567,42.4384771090567,42.0725681991238,42.0725681991238,815.071707476943,0.0,1.0
2023-04-11,45.8951,45.9884,45.84,45.84,3127,42.5688872300619,42.6554253829054,42.5177805610193,42.5177805610193,3371.33495936561,0.0,1.0
2023-04-12,46.1742,46.1742,46.1742,46.1742,1,42.8277596679891,42.8277596679891,42.8277596679891,42.8277596679891,1.0781371792023,0.0,1.0
2023-04-13,46.7725,46.7725,46.75,46.75,845,43.3826983265767,43.3826983265767,43.3618289971129,43.3618289971129,911.025916425948,0.0,1.0
2023-04-14,46.5723,46.585,46.46,46.46,381,43.1970076706361,43.2087872477113,43.0928465284677,43.0928465284677,410.770265276079,0.0,1.0
2023-04-17,46.4909,46.4909,46.4909,46.4909,85,43.1215070742647,43.1215070742647,43.1215070742647,43.1215070742647,91.641660232196,0.0,1.0
2023-04-18,46.7768,46.7768,46.76,46.76,3065,43.3866866873187,43.3866866873187,43.3711042546524,43.3711042546524,3304.49045425507,0.0,1.0
2023-04-19,46.6207,46.6207,46.6207,46.6207,83,43.2418999171273,43.2418999171273,43.2418999171273,43.2418999171273,89.4853858737913,0.0,1.0
2023-04-20,46.6116,46.6116,46.49,46.49,714,43.2334594327663,43.2334594327663,43.1206723010862,43.1206723010862,769.789945950447,0.0,1.0
2023-04-21,46.8785,46.8785,46.77,46.77,8280,43.4810160564953,43.4810160564953,43.3803795121919,43.3803795121919,8926.97584379509,0.0,1.0
2023-04-24,47.067,47.067,47.03,47.03,170,43.6558546611147,43.6558546611147,43.6215362082186,43.6215362082186,183.283320464392,0.0,1.0
2023-04-25,46.3887,46.58,46.3887,46.58,1459,43.0267139422111,43.2041496189415,43.0267139422111,43.2041496189415,1573.00214445616,0.0,1.0
2023-04-26,46.3843,46.44,46.38,46.41,10543,43.0226328288937,43.0742960133887,43.0186444681518,43.0464702407702,11366.8002803299,0.0,1.0
2023-04-27,46.9539,46.9539,46.942,46.942,214,43.5509514983431,43.5509514983431,43.5399139418711,43.5399139418711,230.721356349293,0.0,1.0
2023-04-28,46.9587,46.9587,46.9587,46.9587,214,43.555403621962,43.555403621962,43.555403621962,43.555403621962,230.721356349293,0.0,1.0
2023-05-01,46.9234,46.9234,46.9234,46.9234,1,43.5226619628476,43.5226619628476,43.5226619628476,43.5226619628476,1.07813717920231,0.0,1.0
2023-05-02,46.3686,46.3686,46.31,46.31,1692,43.0080706745567,43.0080706745567,42.9537176653753,42.9537176653753,1824.2081072103,0.0,1.0
2023-05-03,46.4551,46.54,46.4551,46.54,2411,43.0883016522733,43.1670485887836,43.0883016522733,43.1670485887836,2599.38873905676,0.0,1.0
2023-05-04,46.2938,46.2938,46.1904,46.1904,522,42.9386917481614,42.9386917481614,42.842785585203,42.842785585203,562.787607543603,0.0,1.0
2023-05-05,47.0394,47.0394,46.96,46.96,221,43.6302549503057,43.6302549503057,43.5566094054422,43.5566094054422,238.268316603709,0.0,1.0
2023-05-08,47.0232,47.0232,47.0232,47.0232,0,43.6152290330917,43.6152290330917,43.6152290330917,43.6152290330917,0,0.0,1.0
2023-05-09,46.8565,46.8565,46.8565,46.8565,24,43.4606104899084,43.4606104899084,43.4606104899084,43.4606104899084,25.8752923008553,0.0,1.0
2023-05-10,46.7294,46.7294,46.7294,46.7294,58,43.3427219665815,43.3427219665815,43.3427219665815,43.3427219665815,62.5319563937337,0.0,1.0
2023-05-11,46.4994,46.4994,46.4994,46.4994,3,43.1293910431733,43.1293910431733,43.1293910431733,43.1293910431733,3.23441153760691,0.0,1.0
2023-05-12,46.4624,46.4624,46.4624,46.4624,3,43.0950725902772,43.0950725902772,43.0950725902772,43.0950725902772,3.23441153760691,0.0,1.0
2023-05-15,46.8262,46.8262,46.75,46.75,12937,43.4325064595638,43.4325064595638,43.3618289971129,43.3618289971129,13947.8606873402,0.0,1.0
2023-05-16,46.3076,46.3076,46.3076,46.3076,4,42.9514916035659,42.9514916035659,42.9514916035659,42.9514916035659,4.31254871680922,0.0,1.0
2023-05-17,46.4932,46.4932,46.4932,46.4932,62,43.1236403834988,43.1236403834988,43.1236403834988,43.1236403834988,66.8445051105429,0.0,1.0
2023-05-18,46.4448,46.4448,46.4448,46.4448,62,43.0787481370077,43.0787481370077,43.0787481370077,43.0787481370077,66.8445051105429,0.0,1.0
2023-05-19,46.6935,46.71,46.6935,46.71,1088,43.3094237920148,43.3247279669549,43.3094237920148,43.3247279669549,1173.01325097211,0.0,1.0
2023-05-22,46.6702,46.6702,46.6702,46.6702,11,43.2878124419478,43.2878124419478,43.2878124419478,43.2878124419478,11.8595089712253,0.0,1.0
2023-05-23,46.0226,46.11,46.0226,46.11,1618,42.6871467636904,42.7682125145855,42.6871467636904,42.7682125145855,1744.42595594933,0.0,1.0
2023-05-24,45.3291,45.38,45.3291,45.38,265,42.0439076533268,42.0911187142028,42.0439076533268,42.0911187142028,285.706352488611,0.0,1.0
2023-05-25,45.1739,45.3,45.11,45.11,698,41.8999556563139,42.0169166538869,41.8406867606366,41.8406867606366,752.53975108321,0.0,1.0
2023-05-26,45.5535,45.5535,45.5036,45.5036,443,42.252044432513,42.252044432513,42.2057608973909,42.2057608973909,477.614770386621,0.0,1.0
2023-05-30,45.1334,45.1334,45.1334,45.1334,1,41.862390863279,41.862390863279,41.862390863279,41.862390863279,1.07813717920231,0.0,1.0
2023-05-31,44.7004,44.7004,44.7004,44.7004,5,41.4607722118191,41.4607722118191,41.4607722118191,41.4607722118191,5.39068589601153,0.0,1.0
2023-06-01,45.3685,45.41,45.3685,45.4,5292,42.0804521680324,42.1189444868213,42.0804521680324,42.1096692292818,5705.5019523386,0.0,1.0
2023-06-02,46.0054,46.11,46.0054,46.11,3386,42.6711933207225,42.7682125145855,42.6711933207225,42.7682125145855,3650.57248877901,0.0,1.0
2023-06-05,45.7309,45.7309,45.7309,45.7309,59,42.4165875012635,42.4165875012635,42.4165875012635,42.4165875012635,63.610093572936,0.0,1.0
2023-06-06,46.1048,46.1048,45.93,45.93,2721,42.763389380665,42.763389380665,42.6012578788747,42.6012578788747,2933.61126460947,0.0,1.0
2023-06-07,45.7074,45.7074,45.7074,45.7074,2721,42.3947906460457,42.3947906460457,42.3947906460457,42.3947906460457,2933.61126460947,0.0,1.0
2023-06-08,46.1764,46.1764,45.97,45.97,8273,42.8298002246478,42.8298002246478,42.6383589090327,42.6383589090327,8919.42888354066,0.0,1.0
2023-06-09,46.0216,46.0264,45.97,45.97,943,42.6862192379365,42.6906713615554,42.6383589090327,42.6383589090327,1016.68335998777,0.0,1.0
2023-06-12,46.185,46.185,46.185,46.185,0,42.8377769461317,42.8377769461317,42.8377769461317,42.8377769461317,0,0.0,1.0
2023-06-13,46.5933,46.68,46.5933,46.68,1251,43.2164857114691,43.2969021943364,43.2164857114691,43.2969021943364,1348.74961118208,0.0,1.0
2023-06-14,46.728,46.92,46.728,46.92,778,43.341423430526,43.5195083752842,43.341423430526,43.5195083752842,838.790725419394,0.0,1.0
2023-06-15,47.191,47.191,47.059,47.059,596,43.7708678546044,43.7708678546044,43.6484344550831,43.6484344550831,642.569758804573,0.0,1.0
2023-06-16,46.4468,46.64,46.4468,46.64,271,43.6952745056575,43.877029266685,43.6952745056575,43.877029266685,288.065081233676,0.6627,1.0
2023-06-20,45.949,45.949,45.949,45.949,0,43.2269643605255,43.2269643605255,43.2269643605255,43.2269643605255,0,0.0,1.0
2023-06-21,45.9667,45.9667,45.9667,45.9667,173,43.2436158060234,43.2436158060234,43.2436158060234,43.2436158060234,183.89394484659,0.0,1.0
2023-06-22,45.696,45.6996,45.69,45.69,1036,42.9889521734657,42.9923389081432,42.9833076156698,42.9833076156698,1101.23772752062,0.0,1.0
2023-06-23,45.0384,45.0384,45.0384,45.0384,5,42.3703086390366,42.3703086390366,42.3703086390366,42.3703086390366,5.31485389730029,0.0,1.0
2023-06-26,45.1552,45.209,45.1552,45.209,1185,42.4801893641298,42.5308022323663,42.4801893641298,42.5308022323663,1259.62037366017,0.0,1.0
2023-06-27,45.5354,45.59,45.25,45.25,2770,42.8378661764625,42.889231652405,42.5693733773048,42.5693733773048,2944.42905910436,0.0,1.0
2023-06-28,45.5145,45.53,45.5145,45.53,769,42.8182043001401,42.8327860744462,42.8182043001401,42.8327860744462,817.424529404786,0.0,1.0
2023-06-29,45.4683,45.499,45.4683,45.499,266,42.7747412051118,42.8036225258341,42.7747412051118,42.8036225258341,282.750227336376,0.0,1.0
2023-06-30,46.0299,46.0299,46.0,46.0,903,43.3030718148067,43.3030718148067,43.2749431017906,43.2749431017906,959.862613852433,0.0,1.0
2023-07-03,46.0286,46.0286,46.0286,46.0286,1178,43.3018488272843,43.3018488272843,43.3018488272843,43.3018488272843,1252.17957820395,0.0,1.0
2023-07-05,45.4678,45.4678,45.4678,45.4678,6,42.7742708252955,42.7742708252955,42.7742708252955,42.7742708252955,6.37782467676035,0.0,1.0
2023-07-06,44.71,44.81,44.71,44.81,1006,42.0613631756751,42.1554391389399,42.0613631756751,42.1554391389399,1069.34860413682,0.0,1.0
2023-07-07,45.0156,45.22,45.0156,45.21,1949,42.3488593194122,42.5411505883254,42.3488593194122,42.5317429919989,2071.73004916766,0.0,1.0
2023-07-10,45.1087,45.13,45.1087,45.13,3333,42.4364440412117,42.4564822213871,42.4364440412117,42.4564822213871,3542.88160794038,0.0,1.0
2023-07-11,45.5252,45.5252,45.5252,45.5252,52,42.8282704282095,42.8282704282095,42.8282704282095,42.8282704282095,55.274480531923,0.0,1.0
2023-07-12,46.3621,46.3621,46.34,46.34,1318,43.6155921647723,43.6155921647723,43.5948013768908,43.5948013768908,1400.99548732836,0.0,1.0
2023-07-13,47.1033,47.179,47.1033,47.179,279,44.3128832044907,44.3840987086821,44.3128832044907,44.3840987086821,296.568847469356,0.0,1.0
2023-07-14,46.8218,46.8218,46.8218,46.8218,70,44.0480593679004,44.0480593679004,44.0480593679004,44.0480593679004,74.4079545622041,0.0,1.0
2023-07-17,46.8142,46.879,46.8142,46.879,189,44.0409095946923,44.1018708188878,44.0409095946923,44.1018708188878,200.901477317951,0.0,1.0
2023-07-18,47.0975,47.0975,47.09,47.09,4528,44.3074267986213,44.3074267986213,44.3003711013765,44.3003711013765,4813.13168939515,0.0,1.0
2023-07-19,47.1311,47.1311,47.1311,47.1311,4528,44.3390363222783,44.3390363222783,44.3390363222783,44.3390363222783,4813.13168939514,0.0,1.0
2023-07-20,46.9404,46.98,46.9404,46.98,278,44.1596334603324,44.1968875417852,44.1596334603324,44.1968875417852,295.505876689896,0.0,1.0
2023-07-21,47.009,47.03,47.009,47.03,943,44.224169571132,44.2439255234176,44.224169571132,44.2439255234176,1002.38144503084,0.0,1.0
2023-07-24,46.8839,46.8839,46.8839,46.8839,70,44.1064805410878,44.1064805410878,44.1064805410878,44.1064805410878,74.4079545622041,0.0,1.0
2023-07-25,47.0075,47.02,46.93,46.93,2370,44.222758431683,44.2345179270911,44.1498495601528,44.1498495601528,2519.24074732034,0.0,1.0
2023-07-26,47.0535,47.0535,46.95,46.951,1561,44.2660333747848,44.2660333747848,44.1686647528058,44.1696055124384,1659.29738673715,0.0,1.0
2023-07-27,46.9044,46.9044,46.9044,46.9044,1561,44.1257661135571,44.1257661135571,44.1257661135571,44.1257661135571,1659.29738673715,0.0,1.0
2023-07-28,47.1008,47.14,47.1008,47.14,3197,44.3105313054091,44.3474090830088,44.3105313054091,44.3474090830088,3398.3175819338,0.0,1.0
2023-07-31,47.1263,47.1328,47.1,47.1,897,44.3345206760416,44.3406356136538,44.3097786977029,44.3097786977029,953.484789175672,0.0,1.0
2023-08-01,46.5813,46.67,46.5813,46.67,17725,43.8218066762486,43.9052520556645,43.8218066762486,43.9052520556645,18841.1570659295,0.0,1.0
2023-08-02,45.7276,45.7276,45.7276,45.7276,17725,43.0186801778573,43.0186801778573,43.0186801778573,43.0186801778573,18841.1570659296,0.0,1.0
2023-08-03,45.5268,45.5268,45.5268,45.5268,1,42.8297756436217,42.8297756436217,42.8297756436217,42.8297756436217,1.06297077946006,0.0,1.0
2023-08-04,45.6786,45.6786,45.6786,45.6786,1,42.9725829558576,42.9725829558576,42.9725829558576,42.9725829558576,1.06297077946006,0.0,1.0
2023-08-07,46.0759,46.0759,46.0759,46.0759,0,43.3463467579085,43.3463467579085,43.3463467579085,43.3463467579085,0,0.0,1.0
2023-08-08,45.8575,45.8575,45.8575,45.8575,0,43.1408848541383,43.1408848541383,43.1408848541383,43.1408848541383,0,0.0,1.0
2023-08-09,45.86,45.86,45.86,45.86,100,43.1432367532199,43.1432367532199,43.1432367532199,43.1432367532199,106.297077946006,0.0,1.0
2023-08-10,45.96,45.96,45.96,45.96,101,43.2373127164847,43.2373127164847,43.2373127164847,43.2373127164847,107.360048725466,0.0,1.0
2023-08-11,45.72,45.72,45.72,45.72,100,43.0115304046492,43.0115304046492,43.0115304046492,43.0115304046492,106.297077946006,0.0,1.0
2023-08-14,45.56,45.56,45.56,45.56,226,42.8610088634256,42.8610088634256,42.8610088634256,42.8610088634256,240.231396157973,0.0,1.0
2023-08-15,44.9348,44.9348,44.9348,44.9348,226,42.2728459410943,42.2728459410943,42.2728459410943,42.2728459410943,240.231396157973,0.0,1.0
2023-08-16,44.6244,44.6244,44.6244,44.6244,0,41.9808341511205,41.9808341511205,41.9808341511205,41.9808341511205,0,0.0,1.0
2023-08-17,44.3646,44.3646,44.35,44.35,897,41.7364247985586,41.7364247985586,41.722689707922,41.722689707922,953.484789175674,0.0,1.0
2023-08-18,44.3129,44.3129,44.3129,44.3129,897,41.6877875255508,41.6877875255508,41.6877875255508,41.6877875255508,953.484789175672,0.0,1.0
2023-08-21,44.4745,44.512,44.4745,44.512,464,41.8398142821866,41.8750927684109,41.8398142821866,41.8750927684109,493.218441669467,0.0,1.0
2023-08-22,44.3925,44.3925,44.3925,44.3925,5,41.7626719923095,41.7626719923095,41.7626719923095,41.7626719923095,5.31485389730029,0.0,1.0
2023-08-23,44.8385,44.8385,44.8385,44.8385,5,42.1822507884703,42.1822507884703,42.1822507884703,42.1822507884703,5.3148538973003,0.0,1.0
2023-08-24,44.2906,44.51,44.2906,44.51,2562,41.6668085857427,41.8732112491456,41.6668085857427,41.8732112491456,2723.33113697667,0.0,1.0
2023-08-25,44.5335,44.5335,44.5335,44.5335,2562,41.8953191005128,41.8953191005128,41.8953191005128,41.8953191005128,2723.33113697667,0.0,1.0
2023-08-28,44.9974,44.9974,44.9974,44.9974,0,42.331737494098,42.331737494098,42.331737494098,42.331737494098,0,0.0,1.0
2023-08-29,45.5761,45.5761,45.44,45.44,286,42.8761550935112,42.8761550935112,42.7481177075079,42.7481177075079,304.009642925577,0.0,1.0
2023-08-30,45.5441,45.5441,45.47,45.47,247,42.8460507852665,42.8460507852665,42.7763404964873,42.7763404964873,262.553782526635,0.0,1.0
2023-08-31,45.3718,45.3718,45.36,45.36,615,42.6839579005613,42.6839579005613,42.6728569368961,42.6728569368961,653.727029367936,0.0,1.0
2023-09-01,45.3715,45.3715,45.3715,45.3715,615,42.6836756726715,42.6836756726715,42.6836756726715,42.6836756726715,653.727029367937,0.0,1.0
2023-09-05,44.8511,44.8511,44.8511,44.8511,0,42.1941043598417,42.1941043598417,42.1941043598417,42.1941043598417,0,0.0,1.0
2023-09-06,44.6879,44.6879,44.6879,44.6879,0,42.0405723877936,42.0405723877936,42.0405723877936,42.0405723877936,0,0.0,1.0
2023-09-07,44.5556,44.64,44.5556,44.64,3180,41.9161098883943,41.9955100013898,41.9161098883943,41.9955100013898,3380.24707868299,0.0,1.0
2023-09-08,44.5125,44.5125,44.5125,44.5125,25,41.8755631482272,41.8755631482272,41.8755631482272,41.8755631482272,26.5742694865015,0.0,1.0
2023-09-11,45.0164,45.0164,45.0164,45.0164,74,42.3496119271184,42.3496119271184,42.3496119271184,42.3496119271184,78.6598376800443,0.0,1.0
2023-09-12,44.8614,44.8614,44.8614,44.8614,90,42.203794184058,42.203794184058,42.203794184058,42.203794184058,95.6673701514052,0.0,1.0
2023-09-13,44.7867,44.82,44.7867,44.82,225,42.1335194394992,42.1648467352664,42.1335194394992,42.1648467352664,239.168425378513,0.0,1.0
2023-09-14,45.4144,45.449,45.38,45.449,1120,42.7240342609121,42.7565845442017,42.691672129549,42.7565845442017,1190.52727299527,0.0,1.0
2023-09-15,45.101,45.33,45.101,45.33,1321,42.6445400719534,42.8610674145063,42.6445400719534,42.8610674145063,1397.09376392557,0.2289,1.0
2023-09-18,44.8913,44.8913,44.8913,44.8913,39,42.4462615403668,42.4462615403668,42.4462615403668,42.4462615403668,41.2465229319433,0.0,1.0
2023-09-19,44.8933,44.8933,44.8933,44.8933,24,42.4481526088607,42.4481526088607,42.4481526088607,42.4481526088607,25.3824756504266,0.0,1.0
2023-09-20,44.7949,45.17,44.7949,45.16,608,42.3551120389602,42.7097819349933,42.3551120389602,42.7003265925238,643.022716477475,0.0,1.0
2023-09-21,44.1,44.36,44.1,44.36,1408,41.6980602907506,41.9438991949591,41.6980602907506,41.9438991949591,1489.10523815836,0.0,1.0
2023-09-22,44.1131,44.3476,44.1131,44.22,1100,41.7104467893858,41.9321745702969,41.7104467893858,41.8115244003853,1163.36346731122,0.0,1.0
2023-09-25,43.9201,43.9201,43.89,43.89,359,41.5279586797233,41.5279586797233,41.4994980988899,41.4994980988899,379.679531604298,0.0,1.0
2023-09-26,43.3355,43.39,43.32,43.39,496,40.9751993589529,41.026730975412,40.9605435781251,41.026730975412,524.571163442151,0.0,1.0
2023-09-27,43.1614,43.17,42.99,42.99,984,40.8105818465579,40.8187134410817,40.6485172766297,40.6485172766297,1040.68150166749,0.0,1.0
2023-09-28,43.4458,43.57,43.4458,43.57,3587,41.0794917863922,41.1969271398641,41.0794917863922,41.1969271398641,3793.62250658668,0.0,1.0
2023-09-29,43.2774,43.2774,43.2774,43.2774,3587,40.9202638192048,40.9202638192048,40.9202638192048,40.9202638192048,3793.62250658668,0.0,1.0
2023-10-02,42.5843,42.5843,42.5843,42.5843,12,40.2649140326397,40.2649140326397,40.2649140326397,40.2649140326397,12.6912378252133,0.0,1.0
2023-10-03,42.0667,42.0667,42.0667,42.0667,34,39.7755055064154,39.7755055064154,39.7755055064154,39.7755055064154,35.9585071714378,0.0,1.0
2023-10-04,42.1662,42.1662,41.939,41.939,533,39.8695861639875,39.8695861639875,39.6547607830792,39.6547607830792,563.702480069892,0.0,1.0
2023-10-05,42.5491,42.5491,42.54,42.54,563,40.2316312271469,40.2316312271469,40.2230268654996,40.2230268654996,595.430574632925,0.0,1.0
2023-10-06,42.9987,42.9987,42.9987,42.9987,62,40.6567434245782,40.6567434245782,40.6567434245782,40.6567434245782,65.5713954302689,0.0,1.0
2023-10-09,42.9525,42.98,42.9525,42.98,12286,40.6130597423689,40.6390619341601,40.6130597423689,40.6390619341601,12993.7123267142,0.0,1.0
2023-10-10,43.4975,43.4975,43.4975,43.4975,1,41.1283759069598,41.1283759069598,41.1283759069598,41.1283759069598,1.05760315210111,0.0,1.0
2023-10-11,43.7224,43.7224,43.7224,43.7224,1,41.3410265591001,41.3410265591001,41.3410265591001,41.3410265591001,1.05760315210111,0.0,1.0
2023-10-12,43.2941,43.3,43.2941,43.3,1311,40.936054241129,40.941632893186,40.936054241129,40.941632893186,1386.51773240455,0.0,1.0
2023-10-13,42.8944,42.9,42.8944,42.9,200,40.5581242026207,40.5634191944037,40.5581242026207,40.5634191944037,211.520630420222,0.0,1.0
2023-10-16,43.2544,43.2544,43.1848,43.1848,188,40.8985165315248,40.8985165315248,40.8327073479367,40.8327073479367,198.829392595009,0.0,1.0
2023-10-17,43.2539,43.2539,43.2539,43.2539,22,40.8980437644013,40.8980437644013,40.8980437644013,40.8980437644013,23.2672693462244,0.0,1.0
2023-10-18,42.5515,42.63,42.5515,42.63,462,40.2339005093396,40.3081249477256,40.2339005093396,40.3081249477256,488.612656270713,0.0,1.0
2023-10-19,42.2517,42.2517,42.2517,42.2517,462,39.9504293421022,39.9504293421022,39.9504293421022,39.9504293421022,488.612656270713,0.0,1.0
2023-10-20,41.8661,42.15,41.8661,42.15,1185,39.5858313364761,39.8542685091868,39.5858313364761,39.8542685091868,1253.25973523981,0.0,1.0
2023-10-23,41.9488,41.9488,41.9488,41.9488,9,39.6640270186993,39.6640270186993,39.6640270186993,39.6640270186993,9.51842836891,0.0,1.0
2023-10-24,42.1249,42.1249,42.0808,42.0808,3561,39.8305355995882,39.8305355995882,39.7888375392975,39.7888375392975,3766.12482463206,0.0,1.0
2023-10-25,41.769,41.869,41.769,41.8686,2498,39.4940199610967,39.5885733857923,39.4940199610967,39.5881951720935,2641.89267394857,0.0,1.0
2023-10-26,41.5483,41.5483,41.5483,41.5483,2498,39.2853405527935,39.2853405527935,39.2853405527935,39.2853405527935,2641.89267394857,0.0,1.0
2023-10-27,41.4791,41.4791,41.36,41.37,2515,39.2199095829042,39.2199095829042,39.1072964540918,39.1167517965613,2659.87192753429,0.0,1.0
2023-10-30,41.8696,41.8696,41.74,41.74,141,39.5891407063404,39.5891407063404,39.466599467935,39.466599467935,149.122044446257,0.0,1.0
2023-10-31,42.0429,42.0586,41.8074,41.8074,392,39.7530017913379,39.7678466790151,39.5303284761798,39.5303284761798,414.580435623635,0.0,1.0
2023-11-01,42.4004,42.4286,42.4004,42.4286,966,40.0910302846246,40.1176943503887,40.0910302846246,40.1176943503887,1021.64464492967,0.0,1.0
2023-11-02,43.3673,43.3673,43.3673,43.3673,1,41.0052673480061,41.0052673480061,41.0052673480061,41.0052673480061,1.05760315210111,0.0,1.0
2023-11-03,43.824,43.824,43.824,43.824,1,41.4370928385908,41.4370928385908,41.4370928385908,41.4370928385908,1.05760315210111,0.0,1.0
2023-11-06,43.6188,43.755,43.6188,43.755,5358,41.2430692111155,41.3718509755509,41.2430692111155,41.3718509755509,5666.63768895775,0.0,1.0
2023-11-07,43.3706,43.3706,43.3706,43.3706,150,41.0083876110211,41.0083876110211,41.0083876110211,41.0083876110211,158.640472815166,0.0,1.0
2023-11-08,43.4027,43.59,43.4027,43.59,25918,41.0387392603484,41.2158378248032,41.0387392603484,41.2158378248032,27410.9584961565,0.0,1.0
2023-11-09,43.3976,43.3976,43.3976,43.3976,34,41.0339170356889,41.0339170356889,41.0339170356889,41.0339170356889,35.9585071714377,0.0,1.0
2023-11-10,43.5606,43.5606,43.4256,43.4256,181,41.1880391179427,41.1880391179427,41.0603919946036,41.0603919946036,191.426170530301,0.0,1.0
2023-11-13,43.6786,43.77,43.6786,43.77,11036,41.2996121590835,41.3860339892552,41.2996121590835,41.3860339892552,11671.7083865878,0.0,1.0
2023-11-14,44.7222,44.8,44.7222,44.8,1768,42.2863716992065,42.3599342636197,42.2863716992065,42.3599342636197,1869.84237291476,0.0,1.0
2023-11-15,44.6417,44.7308,44.6417,44.7308,155,42.2102561923266,42.2945032937304,42.2102561923266,42.2945032937304,163.928488575672,0.0,1.0
2023-11-16,44.597,44.597,44.597,44.597,1,42.1679908114877,42.1679908114877,42.1679908114877,42.1679908114877,1.05760315210111,0.0,1.0
2023-11-17,45.2141,45.2141,45.2141,45.2141,2,42.7514799952841,42.7514799952841,42.7514799952841,42.7514799952841,2.11520630420222,0.0,1.0
2023-11-20,45.3799,45.43,45.355,45.43,1223,42.9082495734294,42.9556208392018,42.8847057706802,42.9556208392018,1293.44865501966,0.0,1.0
2023-11-21,45.2589,45.2589,45.2589,45.2589,41,42.7938399295477,42.7938399295477,42.7938399295477,42.7938399295477,43.3617292361455,0.0,1.0
2023-11-22,45.252,45.252,45.25,45.25,4096,42.7873157432437,42.7873157432437,42.7854246747498,42.7854246747498,4331.94251100615,0.0,1.0
2023-11-24,45.6919,45.6919,45.43,45.43,458,43.2032562584796,43.2032562584796,42.9556208392018,42.9556208392018,484.382243662308,0.0,1.0
2023-11-27,45.5615,45.66,45.5615,45.58,14936,43.0799585926765,43.1730937160017,43.0799585926765,43.0974509762452,15796.3606797822,0.0,1.0
2023-11-28,45.5757,45.5757,45.5,45.5,463,43.0933851789833,43.0933851789833,43.0218082364888,43.0218082364888,489.670259422814,0.0,1.0
2023-11-29,45.7163,45.7163,45.7163,45.7163,6,43.2263272941053,43.2263272941053,43.2263272941053,43.2263272941053,6.34561891260666,0.0,1.0
2023-11-30,45.8469,45.87,45.79,45.79,2787,43.3498140667577,43.3716559078624,43.2960131681059,43.2960131681059,2947.53998490579,0.0,1.0
2023-12-01,46.2722,46.28,46.2722,46.28,131,43.751949781988,43.7593249491143,43.751949781988,43.7593249491143,138.546012925245,0.0,1.0
2023-12-04,45.9781,45.9781,45.91,45.91,1362,43.4738681599583,43.4738681599583,43.4094772777406,43.4094772777406,1440.45549316171,0.0,1.0
2023-12-05,45.8201,45.8201,45.8201,45.8201,14,43.3244737489393,43.3244737489393,43.3244737489393,43.3244737489393,14.8064441294155,0.0,1.0
2023-12-06,45.9683,45.9683,45.9683,45.9683,7,43.4646019243381,43.4646019243381,43.4646019243381,43.4646019243381,7.40322206470778,0.0,1.0
2023-12-07,46.2072,46.2072,46.2072,46.2072,7,43.6904900559359,43.6904900559359,43.6904900559359,43.6904900559359,7.40322206470777,0.0,1.0
2023-12-08,46.2664,46.2664,46.14,46.14,871,43.7464656833557,43.7464656833557,43.6269501545405,43.6269501545405,921.172345480066,0.0,1.0
2023-12-11,46.3671,46.3671,46.3671,46.3671,0,43.8416809820241,43.8416809820241,43.8416809820241,43.8416809820241,0,0.0,1.0
2023-12-12,46.4157,46.4157,46.4,46.4,2072,43.8876339464262,43.8876339464262,43.872789058749,43.872789058749,2191.3537311535,0.0,1.0
2023-12-13,47.1379,47.1379,46.27,46.29,359,44.5704987795777,44.5704987795777,43.7498696066447,43.7687802915838,379.679531604298,0.0,1.0
2023-12-14,47.5996,47.75,47.5996,47.75,427,45.0070519413971,45.1492602921393,45.0070519413971,45.1492602921393,451.596545947174,0.0,1.0
2023-12-15,46.8619,47.14,46.8619,47.03,3243,44.5481775526098,44.8125468628038,44.5481775526098,44.7079779159453,3411.43341993116,0.252393,1.0
2023-12-18,46.9592,46.9592,46.9592,46.9592,17,44.64067353924,44.64067353924,44.64067353924,44.64067353924,17.8829380631606,0.0,1.0
2023-12-19,47.3811,47.3811,47.32,47.32,963,45.0417429817818,45.0417429817818,44.9836596849358,44.9836596849358,1013.01584440139,0.0,1.0
2023-12-20,46.9218,47.43,46.9218,47.43,7520,44.6051200973081,45.0882286317943,44.6051200973081,45.0882286317943,7910.57024911574,0.0,1.0
2023-12-21,47.6371,47.6371,47.6371,47.6371,7520,45.2851034399251,45.2851034399251,45.2851034399251,45.2851034399251,7910.57024911573,0.0,1.0
2023-12-22,47.7013,48.8,47.7013,48.8,542,45.3461336798189,46.3905873335771,45.3461336798189,46.3905873335771,570.150142954883,0.0,1.0
2023-12-26,47.9754,48.08,47.9754,48.08,1477,45.6067004828544,45.7061360450489,45.6067004828544,45.7061360450489,1553.71173642871,0.0,1.0
2023-12-27,48.1938,48.25,48.18,48.18,4331,45.8143173737079,45.8677425992847,45.8011987240112,45.8011987240112,4555.94145597344,0.0,1.0
2023-12-28,48.0458,48.0458,48.0458,48.0458,2,45.6736246088438,45.6736246088438,45.6736246088438,45.6736246088438,2.10387506625418,0.0,1.0
2023-12-29,48.0622,48.13,48.0622,48.13,575,45.6892148881936,45.75366738453,45.6892148881936,45.75366738453,604.864081548078,0.0,1.0
2024-01-02,47.5146,47.56,47.5146,47.56,678,45.1686516581964,45.2118101144452,45.1686516581964,45.2118101144452,713.213647460168,0.0,1.0
2024-01-03,47.2059,47.24,47.2059,47.24,823,44.8751931682399,44.907609541766,44.8751931682399,44.907609541766,865.744589763596,0.0,1.0
2024-01-04,47.3093,47.5,47.3093,47.5,188,44.9734879782869,45.1547725070679,44.9734879782869,45.1547725070679,197.764256227893,0.0,1.0
2024-01-05,47.3438,47.3438,47.2564,47.2564,774,45.0062846025288,45.0062846025288,44.9231998211158,44.9231998211158,814.19965064037,0.0,1.0
2024-01-08,47.858,47.858,47.57,47.57,2139,45.4950968977527,45.4950968977527,45.2213163823414,45.2213163823414,2250.09438335885,0.0,1.0
2024-01-09,47.4465,47.51,47.4465,47.51,200,45.1039139738231,45.1642787749641,45.1039139738231,45.1642787749641,210.387506625418,0.0,1.0
2024-01-10,47.6725,47.6725,47.6725,47.6725,23,45.3187556282777,45.3187556282777,45.3187556282777,45.3187556282777,24.1945632619231,0.0,1.0
2024-01-11,47.6446,47.6446,47.6446,47.6446,25,45.2922331408473,45.2922331408473,45.2922331408473,45.2922331408473,26.2984383281773,0.0,1.0
2024-01-12,47.8152,47.8152,47.69,47.69,133,45.4544100711569,45.4544100711569,45.3353915970961,45.3353915970961,139.907691905903,0.0,1.0
2024-01-16,47.0501,47.1899,46.94,47.1899,2663,44.7270855144167,44.8599831396059,44.6224215048793,44.8599831396059,2801.30965071745,0.0,1.0
2024-01-17,46.5845,46.5845,46.5845,46.5845,23,44.2844736811685,44.2844736811685,44.2844736811685,44.2844736811685,24.1945632619231,0.0,1.0
2024-01-18,46.9303,46.9303,46.5917,46.5917,161,44.6132004250199,44.6132004250199,44.2913181940538,44.2913181940538,169.361942833462,0.0,1.0
2024-01-19,47.117,47.117,46.91,46.91,6168,44.7906824466424,44.7906824466424,44.5939027011906,44.5939027011906,6488.35070432791,0.0,1.0
2024-01-22,47.2627,47.2627,47.2627,47.2627,93,44.9291887698905,44.9291887698905,44.9291887698905,44.9291887698905,97.8301905808194,0.0,1.0
2024-01-23,47.1811,47.1811,47.1811,47.1811,10,44.8516176238573,44.8516176238573,44.8516176238573,44.8516176238573,10.5193753312709,0.0,1.0
2024-01-24,47.5225,47.84,47.5225,47.84,13159,45.1761616098344,45.4779856155395,45.1761616098344,45.4779856155395,13842.4459984194,0.0,1.0
2024-01-25,47.6581,47.6581,47.6581,47.6581,13159,45.3050666025072,45.3050666025072,45.3050666025072,45.3050666025072,13842.4459984194,0.0,1.0
2024-01-26,47.9022,48.11,47.9022,48.11,2025,45.537114601854,45.7346548487376,45.537114601854,45.7346548487376,2130.17350458236,0.0,1.0
2024-01-29,48.1866,48.19,47.88,47.88,728,45.8074728608227,45.8107049919074,45.5160106871244,45.5160106871244,765.810524116522,0.0,1.0
2024-01-30,48.0747,48.0747,48.0747,48.0747,0,45.7010977230639,45.7010977230639,45.7010977230639,45.7010977230639,0,0.0,1.0
2024-01-31,47.8331,48.42,47.8331,48.42,14565,45.4714262906911,46.0293491535205,45.4714262906911,46.0293491535205,15321.4701699961,0.0,1.0
2024-02-01,48.3067,48.3067,48.2504,48.2504,1164,45.9216431382563,45.9216431382563,45.8681228500006,45.8681228500006,1224.45528855994,0.0,1.0
2024-02-02,47.9226,47.9226,47.78,47.78,3408,45.5565073883623,45.5565073883623,45.4209480081622,45.4209480081622,3585.00311289713,0.0,1.0
2024-02-05,47.6247,47.6247,47.6247,47.6247,47,45.2733156677338,45.2733156677338,45.2733156677338,45.2733156677338,49.4410640569733,0.0,1.0
2024-02-06,47.8367,47.8367,47.8367,47.8367,12,45.4748485471338,45.4748485471338,45.4748485471338,45.4748485471338,12.6232503975251,0.0,1.0
2024-02-07,47.7668,47.7668,47.7668,47.7668,27,45.4083997345391,45.4083997345391,45.4083997345391,45.4083997345391,28.4023133944315,0.0,1.0
2024-02-08,47.5519,47.5519,47.5519,47.5519,159,45.2041100374493,45.2041100374493,45.2041100374493,45.2041100374493,167.258067767208,0.0,1.0
2024-02-09,47.6765,47.6765,47.62,47.62,10797,45.3225581354362,45.3225581354362,45.2688477218226,45.2688477218226,11357.7695451732,0.0,1.0
2024-02-12,47.7426,47.7426,47.72,47.72,587,45.3853945662303,45.3853945662303,45.3639104007848,45.3639104007848,617.487331945603,0.0,1.0
2024-02-13,46.957,46.957,46.94,46.94,157,44.6385821603029,44.6385821603029,44.6224215048793,44.6224215048793,165.154192700953,0.0,1.0
2024-02-14,47.5005,47.5005,47.24,47.24,10485,45.1552478204627,45.1552478204627,44.907609541766,44.907609541766,11029.5650348376,0.0,1.0
2024-02-15,48.053,48.053,48.053,48.053,1,45.6804691217291,45.6804691217291,45.6804691217291,45.6804691217291,1.05193753312709,0.0,1.0
2024-02-16,48.1186,48.15,48.1186,48.15,266,45.7428302391283,45.7726799203225,45.7428302391283,45.7726799203225,279.815383811807,0.0,1.0
2024-02-20,48.3094,48.3094,48.3094,48.3094,0,45.9242098305883,45.9242098305883,45.9242098305883,45.9242098305883,0,0.0,1.0
2024-02-21,48.3206,48.3206,48.3206,48.3206,0,45.9348568506321,45.9348568506321,45.9348568506321,45.9348568506321,0,0.0,1.0
2024-02-22,48.8162,48.8162,48.8162,48.8162,0,46.405987487569,46.405987487569,46.405987487569,46.405987487569,0,0.0,1.0
2024-02-23,48.8603,48.9,48.8603,48.9,466,46.4479101289913,46.4856500125393,46.4479101289913,46.4856500125393,490.202890437225,0.0,1.0
2024-02-26,48.7589,48.7589,48.7589,48.7589,0,46.3515165725236,46.3515165725236,46.3515165725236,46.3515165725236,0,0.0,1.0
2024-02-27,48.8309,48.8309,48.81,48.81,103,46.4199617013764,46.4199617013764,46.4000936014733,46.4000936014733,108.349565912091,0.0,1.0
2024-02-28,48.5077,48.62,48.5077,48.62,993,46.1127191229704,46.219474511445,46.1127191229704,46.219474511445,1044.5739703952,0.0,1.0
2024-02-29,48.671,48.671,48.671,48.671,4,46.2679564777158,46.2679564777158,46.2679564777158,46.2679564777158,4.20775013250837,0.0,1.0
2024-03-01,49.0486,49.0486,48.78,48.78,489,46.6269131534772,46.6269131534772,46.3715747977846,46.3715747977846,514.397453699148,0.0,1.0
2024-03-04,48.9318,48.9318,48.88,48.88,110,46.5158799444493,46.5158799444493,46.4666374767469,46.4666374767469,115.71312864398,0.0,1.0
2024-03-05,48.8306,49.09,48.8306,49.09,4144,46.4196765133395,46.6662691025676,46.4196765133395,46.6662691025676,4359.22913727867,0.0,1.0
2024-03-06,49.3534,49.3534,49.3534,49.3534,4144,46.9166641989542,46.9166641989542,46.9166641989542,46.9166641989542,4359.22913727867,0.0,1.0
2024-03-07,50.0414,50.0414,50.0414,50.0414,0,47.5706954302144,47.5706954302144,47.5706954302144,47.5706954302144,0,0.0,1.0
2024-03-08,49.9144,50.02,49.9144,50.02,888,47.4499658279324,47.5503520169165,47.4499658279324,47.5503520169165,934.120529416857,0.0,1.0
2024-03-11,49.658,49.75,49.658,49.75,191,47.2062251190732,47.2936827837184,47.2062251190732,47.2936827837184,200.920068827274,0.0,1.0
2024-03-12,49.9997,49.9997,49.9997,49.9997,52,47.5310542930872,47.5310542930872,47.5310542930872,47.5310542930872,54.7007517226088,0.0,1.0
2024-03-13,50.0276,50.14,50.0276,50.14,560,47.5575767805176,47.6644272316712,47.5575767805176,47.6644272316712,589.085018551172,0.0,1.0
2024-03-14,49.5922,49.68,49.5922,49.68,1154,47.143673876316,47.2271389084449,47.143673876316,47.2271389084449,1213.93591322866,0.0,1.0
2024-03-15,49.5119,49.5119,49.5119,49.5119,151,47.1806494559252,47.1806494559252,47.1806494559252,47.1806494559252,158.461084919658,0.119196,1.0
2024-03-18,49.5082,49.68,49.5082,49.68,7956,47.1771236691348,47.3408345260506,47.1771236691348,47.3408345260506,8349.11517629671,0.0,1.0
2024-03-19,49.5248,49.57,49.5248,49.57,222,47.1929420639241,47.2360138376877,47.1929420639241,47.2360138376877,232.96927716665,0.0,1.0
2024-03-20,50.0055,50.0055,50.0055,50.0055,16,47.6510084720697,47.6510084720697,47.6510084720697,47.6510084720697,16.7905785345333,0.0,1.0
2024-03-21,49.9672,50.0329,49.93,49.93,673,47.6145118142124,47.6771183526255,47.5790633632388,47.5790633632388,706.25370960881,0.0,1.0
2024-03-22,49.8695,49.8695,49.8695,49.8695,3,47.5214119846393,47.5214119846393,47.5214119846393,47.5214119846393,3.148233475225,0.0,1.0
2024-03-25,49.7633,49.83,49.7633,49.83,1957,47.4202123746017,47.4837718283635,47.4202123746017,47.4837718283635,2053.69763700511,0.0,1.0
2024-03-26,49.7782,49.7782,49.7782,49.7782,1957,47.4344108132981,47.4344108132981,47.4344108132981,47.4344108132981,2053.69763700511,0.0,1.0
2024-03-27,50.1822,50.1822,50.11,50.11,853,47.8193886141943,47.8193886141943,47.7505881260144,47.7505881260144,895.14771812231,0.0,1.0
2024-03-28,50.054,50.054,50.054,50.054,5,47.6972248664842,47.6972248664842,47.6972248664842,47.6972248664842,5.24705579204167,0.0,1.0
2024-04-01,49.8869,49.91,49.8869,49.91,1100,47.5379927117076,47.5600050562638,47.5379927117076,47.5600050562638,1154.35227424917,0.0,1.0
2024-04-02,49.4774,49.4774,49.4774,49.4774,1,47.1477738763932,47.1477738763932,47.1477738763932,47.1477738763932,1.04941115840833,0.0,1.0
2024-04-03,49.7722,49.81,49.7722,49.81,182,47.4286933212056,47.4647135213885,47.4286933212056,47.4647135213885,190.992830830317,0.0,1.0
2024-04-04,49.4113,50.21,49.4113,50.19,8795,47.0847861718406,47.8458796608897,47.0847861718406,47.8268213539146,9229.57113820131,0.0,1.0
2024-04-05,49.6017,49.65,49.48,49.48,536,47.2662212542432,47.312247065588,47.1502514563,47.1502514563,562.484380906867,0.0,1.0
2024-04-08,49.7658,49.7658,49.7658,49.7658,0,47.4225946629736,47.4225946629736,47.4225946629736,47.4225946629736,0,0.0,1.0
2024-04-09,49.7834,49.99,49.7834,49.99,202,47.4393659731116,47.636238284164,47.4393659731116,47.636238284164,211.981053998484,0.0,1.0
2024-04-10,49.1343,49.1343,49.06,49.06,106,46.820828620236,46.820828620236,46.7500270098237,46.7500270098237,111.237582791284,0.0,1.0
2024-04-11,49.2535,49.2535,49.21,49.21,121,46.9344161298074,46.9344161298074,46.8929643121366,46.8929643121366,126.978750167408,0.0,1.0
2024-04-12,48.4431,48.4431,48.4431,48.4431,6,46.1621735311779,46.1621735311779,46.1621735311779,46.1621735311779,6.29646695045001,0.0,1.0
2024-04-15,48.2598,48.7599,48.2598,48.7599,922,45.9875041477515,46.4640571136629,45.9875041477515,46.4640571136629,967.557088052485,0.0,1.0
2024-04-16,47.8212,48.03,47.8212,48.03,1055,45.5695554757884,45.7685242006081,45.5695554757884,45.7685242006081,1107.12877212079,0.0,1.0
2024-04-17,47.8372,47.93,47.69,47.69,200,45.5848021213685,45.6732326657328,45.444532982032,45.444532982032,209.882231681667,0.0,1.0
2024-04-18,47.7368,47.91,47.7368,47.91,300,45.4891294203537,45.6541743587577,45.4891294203537,45.6541743587577,314.8233475225,0.0,1.0
2024-04-19,47.8158,47.8158,47.8158,47.8158,1,45.5644097329052,45.5644097329052,45.5644097329052,45.5644097329052,1.04941115840833,0.0,1.0
2024-04-22,48.421,48.45,48.421,48.45,249,46.1411141019705,46.1687486470843,46.1411141019705,46.1687486470843,261.303378443675,0.0,1.0
2024-04-23,48.9331,48.9331,48.9331,48.9331,7,46.6291020520669,46.6291020520669,46.6291020520669,46.6291020520669,7.34587810885835,0.0,1.0
2024-04-24,48.7241,48.7241,48.7241,48.7241,70,46.4299427441775,46.4299427441775,46.4299427441775,46.4299427441775,73.4587810885835,0.0,1.0
2024-04-25,48.5442,48.5442,48.5442,48.5442,25,46.2585132729369,46.2585132729369,46.2585132729369,46.2585132729369,26.2352789602083,0.0,1.0
2024-04-26,48.8968,48.9229,48.83,48.83,2346,46.5945112249072,46.6193823155096,46.5308564796105,46.5308564796105,2461.91857762595,0.0,1.0
2024-04-29,49.1226,49.2,49.1226,49.2,348,46.8096795106556,46.8834351586491,46.8096795106556,46.8834351586491,365.195083126101,0.0,1.0
2024-04-30,48.607,48.73,48.607,48.71,2380,46.3183563568386,46.4355649447352,46.3183563568386,46.4165066377601,2497.59855701183,0.0,1.0
2024-05-01,48.5272,48.5272,48.39,48.39,1231,46.2423137120081,46.2423137120081,46.1115737261592,46.1115737261592,1291.82513600066,0.0,1.0
2024-05-02,49.1578,49.17,49.1578,49.159,2500,46.8432221309317,46.8548476981865,46.8432221309317,46.8443656293502,2623.52789602084,0.0,1.0
2024-05-03,49.547,49.63,49.547,49.55,12520,47.2140967846664,47.2931887586129,47.2140967846664,47.2169555307127,13138.6277032723,0.0,1.0
2024-05-06,49.9097,49.95,49.9097,49.95,303,47.5597191816591,47.5981216702139,47.5597191816591,47.5981216702139,317.971580997726,0.0,1.0
2024-05-07,50.0538,50.0538,50.0538,50.0538,38,47.6970342834144,47.6970342834144,47.6970342834144,47.6970342834144,39.8776240195167,0.0,1.0
2024-05-08,50.0834,50.1,50.0834,50.1,1748,47.7252405777375,47.7410589725268,47.7252405777375,47.7410589725268,1834.37070489777,0.0,1.0
2024-05-09,50.4664,50.4664,50.4664,50.4664,1,48.0902071563099,48.0902071563099,48.0902071563099,48.0902071563099,1.04941115840834,0.0,1.0
2024-05-10,50.5732,50.5732,50.5732,50.5732,7,48.1919785155568,48.1919785155568,48.1919785155568,48.1919785155568,7.34587810885834,0.0,1.0
2024-05-13,50.5881,50.5881,50.5881,50.5881,103,48.2061769542532,48.2061769542532,48.2061769542532,48.2061769542532,108.089349316058,0.0,1.0
2024-05-14,50.9344,50.9344,50.9,50.9,223,48.5361715395264,48.5361715395264,48.5033912515293,48.5033912515293,234.018688325058,0.0,1.0
2024-05-15,51.3458,51.3458,51.3458,51.3458,2,48.9282009140034,48.9282009140034,48.9282009140034,48.9282009140034,2.09882231681667,0.0,1.0
2024-05-16,51.1195,51.28,51.1195,51.28,489,48.7125561705806,48.8654990840554,48.7125561705806,48.8654990840554,513.162056461675,0.0,1.0
2024-05-17,51.2441,51.3,51.028,51.082,13082,48.8312894230352,48.8845573910305,48.6253644161696,48.6768218450023,13728.3967742978,0.0,1.0
2024-05-20,51.3106,51.3106,51.26,51.26,689,48.8946582937273,48.8946582937273,48.8464407770803,48.8464407770803,723.044288143342,0.0,1.0
2024-05-21,51.3052,51.3052,51.28,51.28,100,48.889512550844,48.889512550844,48.8654990840554,48.8654990840554,104.941115840833,0.0,1.0
2024-05-22,50.8668,50.98,50.8668,50.98,383,48.4717544619507,48.5796244794295,48.4717544619507,48.5796244794295,401.924473670392,0.0,1.0
2024-05-23,50.578,50.9,50.578,50.9,1970,48.1965525092308,48.5033912515293,48.1965525092308,48.5033912515293,2067.33998206442,0.0,1.0
2024-05-24,51.0327,51.0327,51.0327,51.0327,3,48.6298431183088,48.6298431183088,48.6298431183088,48.6298431183088,3.148233475225,0.0,1.0
2024-05-28,51.0046,51.05,51.0046,51.05,490,48.6030661970088,48.6463285538422,48.6030661970088,48.6463285538422,514.211467620084,0.0,1.0
2024-05-29,50.1516,50.2151,50.1516,50.2151,431,47.7902294045225,47.8507395291683,47.7902294045225,47.8507395291683,452.296209273992,0.0,1.0
2024-05-30,50.6133,50.73,50.52,50.52,6448,48.2301904210418,48.3413956422412,48.1412834190031,48.1412834190031,6766.60314941694,0.0,1.0
2024-05-31,51.0553,51.0553,50.76,50.89,2719,48.6513790051906,48.6513790051906,48.3699831027038,48.4938620980417,2853.34893971226,0.0,1.0
2024-06-03,51.2308,51.36,51.2308,51.3597,1368,48.8186156488968,48.9417323119557,48.8186156488968,48.941446437351,1435.5944647026,0.0,1.0
2024-06-04,51.1881,51.1881,51.1881,51.1881,2,48.777926163505,48.777926163505,48.777926163505,48.777926163505,2.09882231681667,0.0,1.0
2024-06-05,51.479,51.479,51.26,51.26,2002,49.0551292384573,49.0551292384573,48.8464407770803,48.8464407770803,2100.92113913348,0.0,1.0
2024-06-06,51.6581,51.6581,51.6581,51.6581,0,49.2257963774189,49.2257963774189,49.2257963774189,49.2257963774189,0,0.0,1.0
2024-06-07,51.0711,51.0711,50.98,50.98,257,48.6664350677009,48.6664350677009,48.5796244794295,48.5796244794295,269.698667710942,0.0,1.0
2024-06-10,51.0151,51.0151,51.0151,51.0151,0,48.6130718081707,48.6130718081707,48.6130718081707,48.6130718081707,0,0.0,1.0
2024-06-11,50.4551,50.61,50.43,50.43,2990,48.079439212869,48.2270458003909,48.0555210376153,48.0555210376153,3137.73936364092,0.0,1.0
2024-06-12,51.0648,51.34,51.0648,51.34,138,48.6604317010038,48.9226740049806,48.6604317010038,48.9226740049806,144.81873986035,0.0,1.0
2024-06-13,50.3387,50.65,50.3387,50.65,686,47.9685198662742,48.265162414341,47.9685198662742,48.265162414341,719.896054668117,0.0,1.0
2024-06-14,49.7698,49.77,49.73,49.77,1070,47.4264063243686,47.4265969074383,47.3884802934882,47.4265969074383,1122.86993949692,0.0,1.0
2024-06-17,49.914,49.914,49.66,49.66,349,47.5638167176588,47.5638167176588,47.3217762190755,47.3217762190755,366.244494284509,0.0,1.0
2024-06-18,50.088,50.18,50.088,50.18,842,47.7296239883418,47.8172922004271,47.7296239883418,47.8172922004271,883.604195379818,0.0,1.0
2024-06-20,50.1924,50.28,50.1924,50.23,2543,47.8291083507516,47.9125837353024,47.8291083507516,47.8649379678647,2668.6525758324,0.0,1.0
2024-06-21,49.134,49.18,49.134,49.18,22030,47.4893644885453,47.533824755702,47.4893644885453,47.533824755702,22792.9354637097,0.701869,1.0
2024-06-24,49.5872,49.5872,49.52,49.52,1078,47.9273947727927,47.9273947727927,47.8624441216422,47.8624441216422,1115.33292918198,0.0,1.0
2024-06-25,49.7393,49.74,49.72,49.72,1257,48.0744036126736,48.0750801819564,48.0557496310187,48.0557496310187,1300.53199627249,0.0,1.0
2024-06-26,49.4362,49.45,49.4362,49.45,374,47.7814491132134,47.7947871933604,47.7814491132134,47.7947871933604,386.952240736605,0.0,1.0
2024-06-27,49.5035,49.68,49.5035,49.679,2142,47.8464964171186,48.0170885291434,47.8464964171186,48.0161220015965,2216.18101512783,0.0,1.0
2024-06-28,49.4631,49.4631,49.4631,49.4631,11,47.8074487042245,47.8074487042245,47.8074487042245,47.8074487042245,11.380948256959,0.0,1.0
2024-07-01,49.5752,49.68,49.5752,49.68,1020,47.9157964422301,48.0170885291434,47.9157964422301,48.0170885291434,1055.32429291801,0.0,1.0
2024-07-02,49.6784,49.6784,49.44,49.44,6092,48.0155420850684,48.0155420850684,47.7851219178915,47.7851219178915,6302.97607103583,0.0,1.0
2024-07-03,50.2204,50.24,50.09,50.09,2753,48.539400015479,48.5583439553979,48.4133648233654,48.4133648233654,2848.34095921891,0.0,1.0
2024-07-05,50.5397,50.5397,50.5397,50.5397,34,48.8480122611987,48.8480122611987,48.8480122611987,48.8480122611987,35.1774764306005,0.0,1.0
2024-07-08,50.3384,50.45,50.3384,50.3861,2662,48.6534502660111,48.7613147402433,48.6534502660111,48.6995536299975,2754.18947818408,0.0,1.0
2024-07-09,50.1499,50.1499,50.05,50.05,2033,48.4712598234237,48.4712598234237,48.3747037214901,48.3747037214901,2103.40616421796,0.0,1.0
2024-07-10,50.9718,50.98,50.75,50.8,2181,49.2656488142068,49.2735743400912,49.0512730043081,49.0995993816523,2256.53164985705,0.0,1.0
2024-07-11,51.0743,51.0743,51.07,51.07,320,49.3647178877623,49.3647178877623,49.3605618193107,49.3605618193107,331.082131111534,0.0,1.0
2024-07-12,51.6627,51.8,51.6,51.73,3092,49.9334226963482,50.0661269285352,49.8728214191586,49.9984700002534,3199.0810918652,0.0,1.0
2024-07-15,51.1323,51.31,51.1323,51.31,389,49.4207764854815,49.5925284305626,49.4207764854815,49.5925284305626,402.471715632458,0.0,1.0
2024-07-16,51.4173,51.4173,51.4173,51.4173,49,49.6962368363431,49.6962368363431,49.6962368363431,49.6962368363431,50.6969513264537,0.0,1.0
2024-07-17,51.105,51.105,51.065,51.065,186,49.3943902834516,49.3943902834516,49.3557291815763,49.3557291815763,192.441488708579,0.0,1.0
2024-07-18,50.6279,50.6279,50.6279,50.6279,181,48.9332599908337,48.9332599908337,48.9332599908337,48.9332599908337,187.268330409962,0.0,1.0
2024-07-19,50.4517,50.54,50.38,50.38,8786,48.762957837073,48.8483022194627,48.6936578119615,48.6936578119615,9090.27376233105,0.0,1.0
2024-07-22,50.8757,50.8757,50.83,50.83,1059,49.1727655169513,49.1727655169513,49.1285952080588,49.1285952080588,1095.67492764723,0.0,1.0
2024-07-23,50.6098,50.68,50.59,50.62,1356,48.9157658422352,48.9836160760263,48.8966285968069,48.9256244232134,1402.96053058512,0.0,1.0
2024-07-24,50.0126,50.0126,50.0126,50.0126,41,48.3385555912367,48.3385555912367,48.3385555912367,48.3385555912367,42.4198980486653,0.0,1.0
2024-07-25,49.7162,50.06,49.62,49.62,2104,48.0520768263406,48.3843689969589,47.9590968763304,47.9590968763304,2176.86501205834,0.0,1.0
2024-07-26,50.272,50.272,50.272,50.272,2104,48.5892728368981,48.5892728368981,48.5892728368981,48.5892728368981,2176.86501205834,0.0,1.0
2024-07-29,50.0615,50.13,50.02,50.08,3534,48.3858187882793,48.4520259252407,48.3457078950836,48.4036995478966,3656.388285463,0.0,1.0
2024-07-30,50.1777,50.28,50.11,50.14,2142,48.4981292892271,48.5970050572732,48.4326953743031,48.4616912007096,2216.18101512783,0.0,1.0
2024-07-31,50.8642,51.02,50.86,51.02,1173,49.1616504501622,49.3122354419665,49.1575910344653,49.3122354419665,1213.62293685572,0.0,1.0
2024-08-01,49.6395,49.6395,49.6395,49.6395,1,47.9779441634947,47.9779441634947,47.9779441634947,47.9779441634947,1.03463165972354,0.0,1.0
2024-08-02,48.8739,49.08,48.8739,49.08,321,47.2379706736011,47.4371720010137,47.2379706736011,47.4371720010137,332.116762771258,0.0,1.0
2024-08-05,48.0,48.05,47.59,47.59,1965,46.3933222503801,46.4416486277243,45.9970459561581,45.9970459561581,2033.05121135676,0.0,1.0
2024-08-06,48.067,48.067,48.067,48.067,1,46.4580795960213,46.4580795960213,46.4580795960213,46.4580795960213,1.03463165972354,0.0,1.0
2024-08-07,48.1463,48.44,48.1463,48.44,391,46.5347252304891,46.8185943710086,46.5347252304891,46.8185943710086,404.540978951906,0.0,1.0
2024-08-08,48.9457,48.9457,48.9457,48.9457,52,47.3073673514673,47.3073673514673,47.3073673514673,47.3073673514673,53.8008463056243,0.0,1.0
2024-08-09,49.2039,49.2039,49.2039,49.2039,52,47.5569247640725,47.5569247640725,47.5569247640725,47.5569247640725,53.8008463056242,0.0,1.0
2024-08-12,49.0678,49.18,49.0678,49.18,2230,47.4253803649417,47.533824755702,47.4253803649417,47.533824755702,2307.2286011835,0.0,1.0
2024-08-13,49.952,49.952,49.7322,49.7322,600,48.2799840218956,48.2799840218956,48.0675412670907,48.0675412670907,620.778995834126,0.0,1.0
2024-08-14,50.1248,50.1248,50.05,50.05,112,48.4469999819969,48.4469999819969,48.3747037214901,48.3747037214901,115.878745889037,0.0,1.0
2024-08-15,50.6614,50.81,50.64,50.64,2978,48.9656386636543,49.1092646571211,48.944954974151,48.944954974151,3081.13308265672,0.0,1.0
2024-08-16,50.9607,50.9607,50.91,50.91,140,49.2549203584364,49.2549203584364,49.2059174118094,49.2059174118094,144.848432361296,0.0,1.0
2024-08-19,51.5604,51.65,51.53,51.53,503,49.8345469283021,49.9211477965028,49.8051644908768,49.8051644908768,520.419724840942,0.0,1.0
2024-08-20,51.4749,51.54,51.4749,51.54,430,49.7519088230436,49.8148297663457,49.7519088230436,49.8148297663457,444.891613681124,0.0,1.0
2024-08-21,51.9254,51.9254,51.88,51.88,725,50.1873294829143,50.1873294829143,50.1434491322858,50.1434491322858,750.10795329957,0.0,1.0
2024-08-22,51.5881,51.5881,51.5881,51.5881,39,49.8613197413507,49.8613197413507,49.8613197413507,49.8613197413507,40.3506347292182,0.0,1.0
2024-08-23,52.5837,52.5837,52.5837,52.5837,39,50.8235945670274,50.8235945670274,50.8235945670274,50.8235945670274,40.3506347292182,0.0,1.0
2024-08-26,52.3592,52.559,52.3592,52.559,2046,50.6066091327521,50.7997213366193,50.6066091327521,50.7997213366193,2116.85637579437,0.0,1.0
2024-08-27,52.5916,52.61,52.45,52.45,8148,50.8312301346477,50.8490142415104,50.6943698340091,50.6943698340091,8430.17876342744,0.0,1.0
2024-08-28,52.4447,52.4447,52.4447,52.4447,3,50.6892472380106,50.6892472380106,50.6892472380106,50.6892472380106,3.10389497917063,0.0,1.0
2024-08-29,52.6528,52.6528,52.6528,52.6528,150,50.890381620517,50.890381620517,50.890381620517,50.890381620517,155.194748958531,0.0,1.0
2024-08-30,52.8393,52.8393,52.8393,52.8393,59,51.0706390080106,51.0706390080106,51.0706390080106,51.0706390080106,61.0432679236891,0.0,1.0
2024-09-03,52.1358,52.38,52.1358,52.38,468,50.3906868787785,50.6267129057273,50.3906868787785,50.6267129057273,484.207616750619,0.0,1.0
2024-09-04,52.1121,52.12,52.01,52.03,637,50.3677801759174,50.3754157435377,50.2690977133806,50.2884282643183,659.060367243897,0.0,1.0
2024-09-05,52.0378,52.0378,52.0378,52.0378,637,50.295967179184,50.295967179184,50.295967179184,50.295967179184,659.060367243897,0.0,1.0
2024-09-06,51.1615,51.94,51.1615,51.94,611,49.4489990898505,50.2014407850988,49.4489990898505,50.2014407850988,632.159944091085,0.0,1.0
2024-09-09,51.5828,51.5828,51.53,51.53,217,49.8561971453522,49.8561971453522,49.8051644908768,49.8051644908768,224.515070160009,0.0,1.0
2024-09-10,51.3572,51.3572,51.3,51.3,294,49.6381485307755,49.6381485307755,49.5828631550937,49.5828631550937,304.181707958722,0.0,1.0
2024-09-11,51.7823,51.7823,51.7823,51.7823,1,50.0490193909554,50.0490193909554,50.0490193909554,50.0490193909554,1.03463165972354,0.0,1.0
2024-09-12,52.1791,52.1791,52.1791,52.1791,1,50.4325375215585,50.4325375215585,50.4325375215585,50.4325375215585,1.03463165972354,0.0,1.0
2024-09-13,52.3133,52.3133,52.3133,52.3133,0,50.5622455183502,50.5622455183502,50.5622455183502,50.5622455183502,0,0.0,1.0
2024-09-16,52.7697,52.7697,52.7697,52.7697,1,51.0033686907476,51.0033686907476,51.0033686907476,51.0033686907476,1.03463165972354,0.0,1.0
2024-09-17,52.6769,52.85,52.67,52.82,1198,50.9136749343968,51.0809808527623,50.9070058943234,51.0519850263558,1239.48872834881,0.0,1.0
2024-09-18,52.289,52.66,52.289,52.36,1137,50.538758898961,50.8973406188545,50.538758898961,50.6073823547896,1176.37619710567,0.0,1.0
2024-09-19,53.2418,53.49,53.2418,53.49,256,51.459666345631,51.6995584827673,51.459666345631,51.6995584827673,264.865704889227,0.0,1.0
2024-09-20,52.4291,52.4291,52.2,52.2,6526,50.9569173768444,50.9569173768444,50.7342503890259,50.7342503890259,6714.540914429,0.29254,1.0
2024-09-23,52.5899,52.5899,52.52,52.57,753,51.1132021941347,51.1132021941347,51.0452649507977,51.0938609760745,774.754720895655,0.0,1.0
2024-09-24,52.8921,52.8921,52.7,52.7,733,51.406916570908,51.406916570908,51.2202106417943,51.2202106417943,754.176906263631,0.0,1.0
2024-09-25,52.5423,52.5423,52.5423,52.5423,28,51.0669387780712,51.0669387780712,51.0669387780712,51.0669387780712,28.8089404848318,0.0,1.0
2024-09-26,53.6983,53.6983,53.34,53.34,1035,52.1904788824718,52.1904788824718,51.8422397653379,51.8422397653379,1064.90190720717,0.0,1.0
2024-09-27,53.2357,53.349,53.16,53.16,5157,51.7408684566104,51.8509870498878,51.6672940743413,51.6672940743413,5305.98950286706,0.0,1.0
2024-09-30,53.2674,53.32,53.23,53.32,784,51.771678336636,51.8228013552272,51.7353285097289,51.8228013552272,806.650333575289,0.0,1.0
2024-10-01,52.8967,52.8967,52.81,52.81,250,51.4113874052334,51.4113874052334,51.3271218974034,51.3271218974034,257.222682900284,0.0,1.0
2024-10-02,52.7455,52.7455,52.7455,52.7455,93,51.2644330247963,51.2644330247963,51.2644330247963,51.2644330247963,95.6868380389055,0.0,1.0
2024-10-03,52.2355,52.2355,52.2355,52.2355,16,50.7687535669724,50.7687535669724,50.7687535669724,50.7687535669724,16.4622517056182,0.0,1.0
2024-10-04,52.549,52.549,52.43,52.43,284,51.0734506454583,51.0734506454583,50.9577921052994,50.9577921052994,292.204967774722,0.0,1.0
2024-10-07,52.2898,52.32,52.2898,52.32,136,50.8215288504231,50.8508808496903,50.8215288504231,50.8508808496903,139.929139497754,0.0,1.0
2024-10-08,52.2455,52.2455,52.2455,52.2455,2,50.7784727720278,50.7784727720278,50.7784727720278,50.7784727720278,2.05778146320227,0.0,1.0
2024-10-09,52.3623,52.41,52.3623,52.41,7650,50.8919930870745,50.9383536951886,50.8919930870745,50.9383536951886,7871.01409674868,0.0,1.0
2024-10-10,52.232,52.232,52.05,52.05,1908,50.7653518452031,50.7653518452031,50.5884623131953,50.5884623131953,1963.12351589496,0.0,1.0
2024-10-11,52.4343,52.4343,52.15,52.15,961,50.9619713634732,50.9619713634732,50.685654363749,50.685654363749,988.76399306869,0.0,1.0
2024-10-14,52.5546,52.5546,52.5546,52.5546,2,51.0788934002893,51.0788934002893,51.0788934002893,51.0788934002893,2.05778146320227,0.0,1.0
2024-10-15,51.8415,52.28,51.8415,52.28,460,50.3858168877909,50.8120040294688,50.3858168877909,50.8120040294688,473.289736536522,0.0,1.0
2024-10-16,52.0227,52.0227,51.92,51.94,1256,50.5619288833942,50.5619288833942,50.4621126474755,50.4815510575863,1292.28675889103,0.0,1.0
2024-10-17,52.0264,52.08,51.9714,52.08,8548,50.5655249892647,50.6176199283614,50.5120693614601,50.6176199283614,8794.9579737265,0.0,1.0
2024-10-18,52.3277,52.3277,52.17,52.17,394,50.8583646375829,50.8583646375829,50.7050927738598,50.7050927738598,405.382948250848,0.0,1.0
2024-10-21,51.7209,51.75,51.7,51.75,1599,50.2686032748232,50.2968861615343,50.2482901362574,50.2968861615343,1645.19627983021,0.0,1.0
2024-10-22,51.4997,51.4997,51.4997,51.4997,2,50.0536144589984,50.0536144589984,50.0536144589984,50.0536144589984,2.05778146320227,0.0,1.0
2024-10-23,50.9748,50.9748,50.9748,50.9748,6,49.5434533856421,49.5434533856421,49.5434533856421,49.5434533856421,6.17334438960681,0.0,1.0
2024-10-24,51.1876,51.1876,51.1876,51.1876,20,49.7502780692203,49.7502780692203,49.7502780692203,49.7502780692203,20.5778146320227,0.0,1.0
2024-10-25,50.9706,50.9706,50.9706,50.9706,20,49.5393713195188,49.5393713195188,49.5393713195188,49.5393713195188,20.5778146320227,0.0,1.0
2024-10-28,51.3356,51.3356,51.3356,51.3356,31,49.8941223040398,49.8941223040398,49.8941223040398,49.8941223040398,31.8956126796352,0.0,1.0
2024-10-29,51.0882,51.1,51.0882,51.1,434,49.65366917097,49.6651378329353,49.65366917097,49.6651378329353,446.538577514892,0.0,1.0
2024-10-30,50.7626,50.7626,50.7626,50.7626,2,49.3372118543671,49.3372118543671,49.3372118543671,49.3372118543671,2.05778146320227,0.0,1.0
2024-10-31,50.3872,50.3872,50.23,50.23,3227,48.9723528965886,48.9723528965886,48.8195669931182,48.8195669931182,3320.23039087686,0.0,1.0
2024-11-01,50.4706,50.4706,50.4706,50.4706,13,49.0534110667504,49.0534110667504,49.0534110667504,49.0534110667504,13.3755795108147,0.0,1.0
2024-11-04,50.5169,50.61,50.5169,50.61,245,49.0984109861567,49.1888967852222,49.0984109861567,49.1888967852222,252.078229242278,0.0,1.0
2024-11-05,50.9928,50.9928,50.83,50.83,435,49.5609479547417,49.5609479547417,49.4027192964403,49.4027192964403,447.567468246494,0.0,1.0
2024-11-06,50.1686,50.1686,50.1686,50.1686,9,48.7598910740782,48.7598910740782,48.7598910740782,48.7598910740782,9.26001658441022,0.0,1.0
2024-11-07,50.9478,50.9478,50.9478,50.9478,1,49.5172115319926,49.5172115319926,49.5172115319926,49.5172115319926,1.02889073160113,0.0,1.0
2024-11-08,50.2847,50.2847,50.2847,50.2847,17,48.8727310447711,48.8727310447711,48.8727310447711,48.8727310447711,17.4911424372193,0.0,1.0
2024-11-11,50.2486,50.2486,50.2486,50.2486,62,48.8376447145212,48.8376447145212,48.8376447145212,48.8376447145212,63.7912253592703,0.0,1.0
2024-11-12,49.3427,49.3427,49.3427,49.3427,1,47.9571819285553,47.9571819285553,47.9571819285553,47.9571819285553,1.02889073160114,0.0,1.0
2024-11-13,49.028,49.028,49.028,49.028,94,47.6513185454628,47.6513185454628,47.6513185454628,47.6513185454628,96.7157287705068,0.0,1.0
2024-11-14,49.1467,49.33,49.1467,49.33,868,47.7666855094701,47.944838538135,47.7666855094701,47.944838538135,893.077155029785,0.0,1.0
2024-11-15,48.9523,48.96,48.82,48.96,601,47.5777441631937,47.5852279510863,47.4491590803112,47.5852279510863,618.363329692282,0.0,1.0
2024-11-18,49.1913,49.1913,48.84,48.84,1590,47.810033164017,47.810033164017,47.4685974904219,47.4685974904219,1635.93626324581,0.0,1.0
2024-11-19,49.1487,49.19,49.01,49.01,717,47.7686293504812,47.8087696673598,47.6338239763632,47.6338239763632,737.714654558013,0.0,1.0
2024-11-20,49.0027,49.0027,48.69,48.88,3353,47.6267289566728,47.6267289566728,47.3228094145914,47.5074743106434,3449.8706230586,0.0,1.0
2024-11-21,49.1557,49.1557,48.98,48.98,2112,47.7754327940199,47.7754327940199,47.6046663611971,47.6046663611971,2173.0172251416,0.0,1.0
2024-11-22,49.3255,49.3255,49.21,49.21,914,47.9404648958601,47.9404648958601,47.8282080774706,47.8282080774706,940.406128683437,0.0,1.0
2024-11-25,49.4166,49.4166,49.19,49.19,7779,48.0290068539145,48.0290068539145,47.8087696673598,47.8087696673598,8003.74100112523,0.0,1.0
2024-11-26,49.1224,49.13,48.86,49.13,10208,47.7430678411855,47.7504544370276,47.4880359005327,47.7504544370276,10502.9165881844,0.0,1.0
2024-11-27,49.3954,49.3954,49.15,49.15,2412,48.0084021391971,48.0084021391971,47.7698928471384,47.7698928471384,2481.68444462194,0.0,1.0
2024-11-29,50.017,50.017,50.017,50.017,10,48.6125479254388,48.6125479254388,48.6125479254388,48.6125479254388,10.2889073160114,0.0,1.0
2024-12-02,50.054,50.054,49.78,49.78,278,48.6485089841437,48.6485089841437,48.3822027656266,48.3822027656266,286.031623385115,0.0,1.0
2024-12-03,50.249,50.249,50.249,50.249,4,48.8380334827234,48.8380334827234,48.8380334827234,48.8380334827234,4.11556292640454,0.0,1.0
2024-12-04,50.2451,50.33,50.2451,50.33,256,48.8342429927518,48.9167590436719,48.8342429927518,48.9167590436719,263.396027289891,0.0,1.0
2024-12-05,50.556,50.556,50.47,50.47,272,49.1364130779232,49.1364130779232,49.0528279144471,49.0528279144471,279.858278995509,0.0,1.0
2024-12-06,50.5604,50.5604,50.5,50.5,656,49.1406895281476,49.1406895281476,49.0819855296132,49.0819855296132,674.952319930344,0.0,1.0
2024-12-09,50.5634,50.78,50.5634,50.78,626,49.1436052896642,49.3541232711635,49.1436052896642,49.3541232711635,644.08559798231,0.0,1.0
2024-12-10,50.1773,50.36,50.1773,50.36,2308,48.7683467824764,48.945916658838,48.7683467824764,48.945916658838,2374.67980853542,0.0,1.0
2024-12-11,50.4088,50.4088,50.39,50.39,253,48.9933463795082,48.9933463795082,48.9750742740041,48.9750742740041,260.309355095087,0.0,1.0
2024-12-12,49.9056,49.9056,49.9056,49.9056,1,48.504275981122,48.504275981122,48.504275981122,48.504275981122,1.02889073160114,0.0,1.0
2024-12-13,49.7701,49.7701,49.67,49.67,1232,48.3725807526218,48.3725807526218,48.2752915100175,48.2752915100175,1267.5933813326,0.0,1.0
2024-12-16,49.6184,49.83,49.61,49.6642,78880,48.2251404119318,48.4307987909034,48.2169762796853,48.2696543710854,81158.9009086976,0.0,1.0
2024-12-17,49.5563,49.56,49.49,49.49,823,48.164784148538,48.1683802544085,48.1003458190209,48.1003458190209,846.777072107734,0.0,1.0
2024-12-18,48.3665,49.64,48.32,49.48,65027,47.0083931310502,48.2461338948514,46.9631988275427,48.0906266139655,66905.677603827,0.0,1.0
2024-12-19,48.2622,48.32,48.2622,48.29,294,46.9070218223227,46.9631988275427,46.9070218223227,46.9340412123766,302.493875090734,0.0,1.0
2024-12-20,47.8806,48.16,47.71,47.71,1879,46.8255398948205,47.0987832511405,46.6586991053138,46.6586991053138,1921.33710795616,0.297764,1.0
2024-12-23,47.991,47.991,47.74,47.74,1283,46.9335072052633,46.9335072052633,46.6880380483689,46.6880380483689,1311.90820090886,0.0,1.0
2024-12-24,48.2378,48.2378,48.0,48.0,11017,47.1748689101301,47.1748689101301,46.9423088881799,46.9423088881799,11265.2319948659,0.0,1.0
2024-12-26,48.3895,48.3895,48.23,48.23,7173,47.3232261655121,47.3232261655121,47.1672407849357,47.1672407849357,7334.62005075545,0.0,1.0
2024-12-27,48.2799,48.4399,48.11,48.26,921,47.2160412268841,47.3725155898447,47.0498850127153,47.1965797279908,941.751717098253,0.0,1.0
2024-12-30,47.9991,47.9991,47.77,47.77,4677,46.9414287198882,46.9414287198882,46.717376991424,46.717376991424,4782.3808695641,0.0,1.0
2024-12-31,48.0597,48.0597,48.0597,48.0597,219,47.0006933848595,47.0006933848595,47.0006933848595,47.0006933848595,223.934447388184,0.0,1.0
2025-01-02,47.767,48.07,47.767,48.07,2518,46.7144430971185,47.0107664219751,46.7144430971185,47.0107664219751,2574.7348791025,0.0,1.0
2025-01-03,48.1034,48.1034,48.1034,48.1034,3,47.0434304452431,47.0434304452431,47.0434304452431,47.0434304452431,3.06759516970116,0.0,1.0
2025-01-06,48.5017,48.82,48.3501,48.621,1186,47.4329538125382,47.7442399983529,47.284694353633,47.5496250094207,1212.72262375519,0.0,1.0
2025-01-07,48.4845,48.95,48.4845,48.95,419,47.4161328185199,47.8713754182584,47.4161328185199,47.8713754182584,428.440792034928,0.0,1.0
2025-01-08,48.3044,48.3044,48.1214,48.1214,1562,47.2400013637124,47.2400013637124,47.0610338110762,47.0610338110762,1597.19455169107,0.0,1.0
2025-01-10,47.607,48.08,47.607,47.98,12603,46.5579687341579,47.0205460696602,46.5579687341579,46.9227495928098,12886.9673079145,0.0,1.0
2025-01-13,47.4267,47.4267,47.37,47.37,370,46.3816416863967,46.3816416863967,46.3261910840225,46.3261910840225,378.336737596475,0.0,1.0
2025-01-14,47.6596,47.6596,47.6596,47.6596,5,46.6094096809812,46.6094096809812,46.6094096809812,46.6094096809812,5.11265861616859,0.0,1.0
2025-01-15,48.2712,48.4,48.2712,48.4,10499,47.2075329333981,47.3334947955814,47.2075329333981,47.3334947955814,10735.5605622308,0.0,1.0
2025-01-16,48.394,50.59,48.36,50.59,2598,47.3276270069703,49.4752376386046,47.2943762048412,49.4752376386046,2656.5374169612,0.0,1.0
2025-01-17,48.6411,48.6411,48.463,48.463,333,47.5692821012676,47.5692821012676,47.3951065759971,47.3951065759971,340.503063836828,0.0,1.0
2025-01-21,49.4941,49.4941,49.25,49.25,54960,48.4034860488013,48.4034860488013,48.1647648488095,48.1647648488095,56198.3435089251,0.0,1.0
2025-01-22,49.4292,49.4292,49.2416,49.2416,178,48.3400161353254,48.3400161353254,48.1565499447541,48.1565499447541,182.010646735602,0.0,1.0
2025-01-23,49.615,49.62,49.61,49.62,11222,48.5217219893134,48.5266118131559,48.5168321654709,48.5266118131559,11474.8509981288,0.0,1.0
2025-01-24,50.0932,50.0932,49.91,49.98,502,48.9893847416119,48.9893847416119,48.810221596022,48.8786791298173,513.310925063326,0.0,1.0
2025-01-27,50.0281,50.0281,49.8,49.8,69383,48.9257192351823,48.9257192351823,48.7026454714866,48.7026454714866,70946.318553125,0.0,1.0
2025-01-28,49.9672,49.9672,49.9,49.9,38630,48.8661611807804,48.8661611807804,48.800441948337,48.800441948337,39500.4004685185,0.0,1.0
2025-01-29,49.9737,49.9737,49.9737,49.9737,100,48.8725179517757,48.8725179517757,48.8725179517757,48.8725179517757,102.253172323372,0.0,1.0
2025-01-30,50.3781,50.5,50.3781,50.5,187,49.2680069041586,49.3872208094392,49.2680069041586,49.3872208094392,191.213432244705,0.0,1.0
2025-01-31,50.0295,50.0295,50.0295,50.0295,79,48.9270883858582,48.9270883858582,48.9270883858582,48.9270883858582,80.7800061354637,0.0,1.0
2025-02-03,49.4395,49.4395,49.4395,49.4395,10,48.350089172441,48.350089172441,48.350089172441,48.350089172441,10.2253172323372,0.0,1.0
2025-02-04,49.9699,49.9699,49.9699,49.9699,8,48.8688016856554,48.8688016856554,48.8688016856554,48.8688016856554,8.18025378586974,0.0,1.0
2025-02-05,50.3936,50.3936,50.19,50.19,355,49.2831653580704,49.2831653580704,49.0840517312031,49.0840517312031,362.99876174797,0.0,1.0
2025-02-06,50.5853,50.5853,50.43,50.565,439,49.4706412041926,49.4706412041926,49.318763275644,49.450788519392,448.891426499602,0.0,1.0
2025-02-07,50.141,50.32,50.141,50.32,1079,49.0361314575464,49.2111871511086,49.0361314575464,49.2111871511086,1103.31172936918,0.0,1.0
2025-02-10,50.419,50.419,50.3355,50.3355,506,49.3080056631904,49.3080056631904,49.2263456050204,49.2263456050204,517.401051956261,0.0,1.0
2025-02-11,50.6374,50.6374,50.542,50.542,416,49.5215931686316,49.5215931686316,49.4282953297164,49.4282953297164,425.373196865227,0.0,1.0
2025-02-12,50.8763,50.8763,50.39,50.39,1299,49.7552289518272,49.7552289518272,49.2796446849038,49.2796446849038,1328.2687084806,0.0,1.0
2025-02-13,51.2529,51.31,51.23,51.31,596,50.1235304836457,50.1793722719273,50.101135090447,50.1793722719273,609.428907047295,0.0,1.0
2025-02-14,51.4688,51.4688,51.4688,51.4688,70,50.3346730771657,50.3346730771657,50.3346730771657,50.3346730771657,71.5772206263602,0.0,1.0
2025-02-18,51.6558,51.6558,51.6558,51.6558,128,50.5175524888759,50.5175524888759,50.5175524888759,50.5175524888759,130.884060573916,0.0,1.0
2025-02-19,51.1679,51.18,51.1679,51.18,279,50.0404034783229,50.0522368520218,50.0404034783229,50.0522368520218,285.286350782207,0.0,1.0
2025-02-20,51.37,51.37,51.27,51.2869,1274,50.2380501580375,50.2380501580375,50.1402536811871,50.1567812857748,1302.70541539976,0.0,1.0
2025-02-21,51.0752,51.0752,51.0752,51.0752,1274,49.9497461442826,49.9497461442826,49.9497461442826,49.9497461442826,1302.70541539976,0.0,1.0
2025-02-24,51.1396,51.1396,50.82,50.82,204,50.0127270753742,50.0127270753742,49.7001695353604,49.7001695353604,208.596471539678,0.0,1.0
2025-02-25,51.4856,51.4856,51.4856,51.4856,226,50.3511028852765,50.3511028852765,50.3511028852765,50.3511028852765,231.09216945082,0.0,1.0
2025-02-26,51.5027,51.5027,51.5027,51.5027,75,50.3678260828179,50.3678260828179,50.3678260828179,50.3678260828179,76.6898792425289,0.0,1.0
2025-02-27,50.8102,50.8102,50.8102,50.8102,1,49.6905854806291,49.6905854806291,49.6905854806291,49.6905854806291,1.02253172323372,0.0,1.0
2025-02-28,50.9112,50.9112,50.53,50.79,466,49.789359922248,49.789359922248,49.4165597524943,49.6708305923053,476.499783026912,0.0,1.0
2025-03-03,51.185,51.185,51.185,51.185,166,50.0571266758643,50.0571266758643,50.0571266758643,50.0571266758643,169.740266056797,0.0,1.0
2025-03-04,51.1861,51.1861,50.51,50.51,753,50.0582024371096,50.0582024371096,49.3970004571243,49.3970004571243,769.96638759499,0.0,1.0
2025-03-05,52.285,52.33,52.285,52.33,170,51.1328879212184,51.1768963358011,51.1328879212184,51.1768963358011,173.830392949732,0.0,1.0
2025-03-06,51.976,51.976,51.83,51.83,530,50.8306968077508,50.8306968077508,50.6879139515492,50.6879139515492,541.94181331387,0.0,1.0
2025-03-07,52.5252,52.5252,52.5252,52.5252,2,51.367795058613,51.367795058613,51.367795058613,51.367795058613,2.04506344646744,0.0,1.0
2025-03-10,51.352,51.352,51.24,51.24,146,50.2204467922044,50.2204467922044,50.110914738132,50.110914738132,149.289631592123,0.0,1.0
2025-03-11,51.1654,51.1654,50.66,50.66,17649,50.0379585664016,50.0379585664016,49.5436951723998,49.5436951723998,18046.6623833519,0.0,1.0
2025-03-12,51.2849,51.2849,51.2849,51.2849,3,50.1548253562378,50.1548253562378,50.1548253562378,50.1548253562378,3.06759516970115,0.0,1.0
2025-03-13,50.8887,50.96,50.8887,50.95,2570,49.7673557149566,49.837084602951,49.7673557149566,49.8273049552659,2627.90652871066,0.0,1.0
2025-03-14,51.7816,51.7816,51.4998,51.4998,123,50.6405804567536,50.6405804567536,50.3649899849893,50.3649899849893,125.771401957747,0.0,1.0
2025-03-17,52.339,52.339,52.14,52.14,104,51.1856980187176,51.1856980187176,50.9910830297854,50.9910830297854,106.343299216307,0.0,1.0
2025-03-18,52.4146,52.4146,52.36,52.36,4290,51.2596321552165,51.2596321552165,51.2062352788562,51.2062352788562,4386.66109267265,0.0,1.0
2025-03-19,52.54,52.54,52.28,52.28,320,51.3822689371869,51.3822689371869,51.1279980973759,51.1279980973759,327.210151434789,0.0,1.0
2025-03-20,52.0201,52.0201,51.83,51.83,340,50.8738250540418,50.8738250540418,50.6879139515492,50.6879139515492,347.660785899464,0.0,1.0
2025-03-21,51.6804,51.81,51.6804,51.81,7598,50.6887941198409,50.815907449419,50.6887941198409,50.815907449419,7746.63682611261,0.1505,1.0
2025-03-24,51.6949,51.91,51.57,51.91,6173,50.7030159044001,50.9139887222417,50.5805123946446,50.9139887222417,6293.76008523207,0.0,1.0
2025-03-25,51.8427,51.8427,51.8427,51.8427,4,50.847980025632,50.847980025632,50.847980025632,50.847980025632,4.07825050071736,0.0,1.0
2025-03-26,51.3354,51.3354,51.12,51.12,1334,50.3504137286027,50.3504137286027,50.1391466669427,50.1391466669427,1360.09654198924,0.0,1.0
2025-03-27,51.3534,51.59,51.3534,51.58,1321,50.3680683577108,50.6001286492092,50.3680683577108,50.5903205219269,1346.84222786191,0.0,1.0
2025-03-28,51.0093,51.1,51.0093,51.06,21564,50.030570697928,50.1195304123782,50.030570697928,50.0802979032491,21985.8484493673,0.0,1.0
2025-03-31,50.6992,50.6992,50.34,50.55,943,49.7264206709049,49.7264206709049,49.374112738926,49.5800834118535,961.447555544118,0.0,1.0
2025-04-01,50.7826,50.7826,50.59,50.65,20081,49.808220452439,49.808220452439,49.6193159209826,49.6781646846762,20473.8370762263,0.0,1.0
2025-04-02,51.0808,51.0808,51.04,51.04,1785,50.1006988079962,50.1006988079962,50.0606816486846,50.0606816486846,1819.91928594512,0.0,1.0
2025-04-03,50.1876,50.31,50.1876,50.31,489,49.2246368791442,49.3446883570792,49.2246368791442,49.3446883570792,498.566123712697,0.0,1.0
2025-04-04,47.0835,47.59,47.0835,47.58,1275,46.1800960894561,46.6768777363029,46.1800960894561,46.6670696090206,1299.94234710366,0.0,1.0
2025-04-07,46.2562,46.3,43.0,45.88,3218,45.3686697193942,45.4116293168906,42.1749473137429,44.9996879710354,3280.95252782712,0.0,1.0
2025-04-08,45.6361,45.6361,45.6361,45.6361,11,44.7604677466209,44.7604677466209,44.7604677466209,44.7604677466209,11.2151888769727,0.0,1.0
2025-04-09,49.11,49.11,45.5,45.51,10368,48.1677130832073,48.1677130832073,44.6269791343093,44.6367872615916,10570.8252978594,0.0,1.0
2025-04-10,48.0612,48.18,47.69,48.08,2765,47.1390366938432,47.2555572459565,46.7749590091255,47.1574759731339,2819.09065862087,0.0,1.0
2025-04-11,49.4131,49.4131,49.4131,49.4131,9,48.4649974211327,48.4649974211327,48.4649974211327,48.4649974211327,9.17606362661406,0.0,1.0
2025-04-14,49.9859,49.9859,49.9,49.9,185,49.0268069518609,49.0268069518609,48.9425551385063,48.9425551385063,188.619085658178,0.0,1.0
2025-04-15,50.3477,50.58,50.3477,50.58,281,49.3816649969333,49.6095077937003,49.3816649969333,49.6095077937003,286.497097675394,0.0,1.0
2025-04-16,50.2168,50.2168,50.2168,50.2168,220,49.2532766108084,49.2532766108084,49.2532766108084,49.2532766108084,224.303777539455,0.0,1.0
2025-04-17,50.6322,51.03,50.6322,51.03,10093,49.6607062181138,50.0508735214023,49.6607062181138,50.0508735214023,10290.4455759351,0.0,1.0
2025-04-21,50.375,50.96,50.11,50.96,2290,49.4084411844139,49.9822166304264,49.1485258114338,49.9822166304264,2334.79841166069,0.0,1.0
2025-04-22,51.4006,51.4006,51.315,51.315,156,50.4143627184831,50.4143627184831,50.3304051489469,50.3304051489469,159.051769527977,0.0,1.0
2025-04-23,51.491,51.6,51.491,51.59,9886,50.5030281891147,50.6099367764914,50.5030281891147,50.6001286492092,10079.396112523,0.0,1.0
2025-04-24,52.1878,52.1878,51.87,51.87,363,51.186458498143,51.186458498143,50.8747562131126,50.8747562131126,370.1012329401,0.0,1.0
2025-04-25,52.3192,52.3192,52.3192,52.3192,16,51.315337290632,51.315337290632,51.315337290632,51.315337290632,16.3130020028694,0.0,1.0
2025-04-28,52.6712,52.73,52.6712,52.73,7025,51.6605833709677,51.7182551593875,51.6605833709677,51.7182551593875,7162.42744188486,0.0,1.0
2025-04-29,52.8219,53.04,52.6148,52.85,11744,51.8083918491115,52.0223071051377,51.6052655330958,51.8359526867747,11973.7434701062,0.0,1.0
2025-04-30,52.7831,52.7831,52.7831,52.7831,5,51.7703363152563,51.7703363152563,51.7703363152563,51.7703363152563,5.0978131258967,0.0,1.0
2025-05-01,52.6938,52.75,52.665,52.665,884,51.6827497386257,51.737871413952,51.6545023320527,51.6545023320527,901.293360658536,0.0,1.0
2025-05-02,53.5764,53.69,53.52,53.69,2322,52.5484150525584,52.659835378485,52.4930972146865,52.659835378485,2367.42441566643,0.0,1.0
2025-05-05,53.6689,53.6689,53.6689,53.6689,96,52.6391402299194,52.6391402299194,52.6391402299194,52.6391402299194,97.8780120172166,0.0,1.0
2025-05-06,53.6094,53.63,53.6094,53.63,143,52.5807818725899,52.6009866147914,52.5807818725899,52.6009866147914,145.797455400646,0.0,1.0
2025-05-07,53.3654,53.3654,53.3654,53.3654,5,52.3414635669026,52.3414635669026,52.3414635669026,52.3414635669026,5.0978131258967,0.0,1.0
2025-05-08,53.1963,53.32,53.1963,53.32,485,52.1756081345595,52.2969346690412,52.1756081345595,52.2969346690412,494.48787321198,0.0,1.0
2025-05-09,53.431,53.431,53.431,53.431,3,52.4058048818743,52.4058048818743,52.4058048818743,52.4058048818743,3.05868787553802,0.0,1.0
2025-05-12,53.5696,53.69,53.5696,53.64,1061,52.5417455260065,52.659835378485,52.5417455260065,52.6107947420737,1081.75594531528,0.0,1.0
2025-05-13,53.6652,53.72,53.6652,53.72,159,52.635511222825,52.6892597603318,52.635511222825,52.6892597603318,162.110457403515,0.0,1.0
2025-05-14,53.3812,53.88,53.3812,53.88,634,52.3569604080086,52.846189796848,52.3569604080086,52.846189796848,646.402704363701,0.0,1.0
2025-05-15,54.23,54.23,54.23,54.23,164,53.1894742517273,53.1894742517273,53.1894742517273,53.1894742517273,167.208270529412,0.0,1.0
2025-05-16,54.0713,54.18,54.0713,54.18,1318,53.0338192717578,53.140433615316,53.0338192717578,53.140433615316,1343.78353998637,0.0,1.0
2025-05-19,54.5323,54.5323,54.5323,54.5323,5,53.4859739394702,53.4859739394702,53.4859739394702,53.4859739394702,5.0978131258967,0.0,1.0
2025-05-20,54.8908,54.8908,54.84,54.84,374,53.8375953025395,53.8375953025395,53.7877700159456,53.7877700159456,381.316421817073,0.0,1.0
2025-05-21,54.6716,54.6716,54.6716,54.6716,60,53.6226011525122,53.6226011525122,53.6226011525122,53.6226011525122,61.1737575107603,0.0,1.0
2025-05-22,54.6516,54.6516,54.65,54.65,144,53.6029848979477,53.6029848979477,53.6014155975825,53.6014155975825,146.817018025825,0.0,1.0
2025-05-23,54.6378,54.6378,54.6378,54.6378,3,53.5894496822981,53.5894496822981,53.5894496822981,53.5894496822981,3.05868787553802,0.0,1.0
2025-05-27,55.4287,55.48,55.4287,55.48,246,54.3651744690525,54.4154901620106,54.3651744690525,54.4154901620106,250.812405794118,0.0,1.0
2025-05-28,54.883,54.883,54.883,54.883,3,53.8299449632593,53.8299449632593,53.8299449632593,53.8299449632593,3.05868787553802,0.0,1.0
2025-05-29,55.223,55.29,54.68,55.18,2629,54.1634212908563,54.2291357436475,53.6308399794293,54.1212463435426,2680.43014159648,0.0,1.0
2025-05-30,55.241,55.26,54.95,54.95,2288,54.1810759199644,54.1997113618007,53.8956594160505,53.8956594160505,2332.75928641033,0.0,1.0
2025-06-02,55.8286,55.8286,55.8286,55.8286,140,54.7574014790704,54.7574014790704,54.7574014790704,54.7574014790704,142.738767525107,0.0,1.0
2025-06-03,55.3772,55.3772,55.3772,55.3772,46,54.3146626135489,54.3146626135489,54.3146626135489,54.3146626135489,46.8998807582496,0.0,1.0
2025-06-04,55.6934,55.6934,55.6934,55.6934,3,54.6247955982141,54.6247955982141,54.6247955982141,54.6247955982141,3.05868787553802,0.0,1.0
2025-06-05,55.604,56.02,55.5,55.77,7123,54.5371109403107,54.9451290352529,54.4351064165751,54.6999258531963,7262.34457915243,0.0,1.0
2025-06-06,55.7527,55.7527,55.7527,55.7527,8,54.6829577929979,54.6829577929979,54.6829577929979,54.6829577929979,8.15650100143472,0.0,1.0
2025-06-09,55.8347,55.8347,55.8347,55.8347,107,54.7633844367125,54.7633844367125,54.7633844367125,54.7633844367125,109.093200894189,0.0,1.0
2025-06-10,55.9128,55.9128,55.9128,55.9128,4,54.839985910787,54.839985910787,54.839985910787,54.839985910787,4.07825050071736,0.0,1.0
2025-06-11,55.8055,55.8055,55.8055,55.8055,96,54.7347447050483,54.7347447050483,54.7347447050483,54.7347447050483,97.8780120172166,0.0,1.0
2025-06-12,56.2295,56.23,56.2295,56.23,464,55.1506093018164,55.1510997081805,55.1506093018164,55.1510997081805,473.077058083213,0.0,1.0
2025-06-13,55.4128,55.4128,55.4128,55.4128,8,54.3495795466737,54.3495795466737,54.3495795466737,54.3495795466737,8.15650100143472,0.0,1.0
2025-06-16,55.6468,55.6468,55.6468,55.6468,8,54.5790897250788,54.5790897250788,54.5790897250788,54.5790897250788,8.15650100143471,0.0,1.0
2025-06-17,54.9265,55.4,54.9265,55.3,2007,53.8726103169371,54.3370251437524,53.8726103169371,54.2389438709298,2046.26218873494,0.0,1.0
2025-06-18,55.0102,55.0102,55.0102,55.0102,5,53.9547043422897,53.9547043422897,53.9547043422897,53.9547043422897,5.0978131258967,0.0,1.0
2025-06-20,53.8564,53.91,53.8564,53.91,1104,53.6081832054073,53.6615361703253,53.6081832054073,53.6615361703253,1109.111744604,0.8005,1.0
2025-06-23,54.0075,54.0075,54.0075,54.0075,6,53.7585868061369,53.7585868061369,53.7585868061369,53.7585868061369,6.0277812206739,0.0,1.0
2025-06-24,54.677,54.677,54.677,54.677,3,54.4250011720437,54.4250011720437,54.4250011720437,54.4250011720437,3.01389061033695,0.0,1.0
2025-06-25,54.2981,54.39,54.2533,54.39,2945,54.0478474704125,54.1393239158596,54.003253947496,54.1393239158596,2958.63594914744,0.0,1.0
2025-06-26,55.06,55.07,54.82,54.82,2473,54.8062359773346,54.8161898886999,54.5673421045674,54.5673421045674,2484.45049312109,0.0,1.0
2025-06-27,55.2982,55.54,55.07,55.07,2441,55.043338146056,55.284023722869,54.8161898886999,54.8161898886999,2452.30232661083,0.0,1.0
2025-06-30,55.4258,55.4258,55.4258,55.4258,79,55.1703500550772,55.1703500550772,55.1703500550772,55.1703500550772,79.3657860722064,0.0,1.0
2025-07-01,55.4568,55.4568,55.4568,55.4568,3,55.2012071803097,55.2012071803097,55.2012071803097,55.2012071803097,3.01389061033695,0.0,1.0
2025-07-02,55.5293,55.5293,55.5293,55.5293,147,55.2733730377081,55.2733730377081,55.2733730377081,55.2733730377081,147.680639906511,0.0,1.0
2025-07-03,55.5317,55.5317,55.5317,55.5317,60,55.2757619764358,55.2757619764358,55.2757619764358,55.2757619764358,60.277812206739,0.0,1.0
2025-07-07,54.8907,55.24,54.8907,55.24,830,54.6377162579201,54.98540638191,54.6377162579201,54.98540638191,833.84306885989,0.0,1.0
2025-07-08,55.1565,55.1565,55.1426,55.1426,320,54.9022912220097,54.9022912220097,54.888455285212,54.888455285212,321.481665102608,0.0,1.0
2025-07-09,55.5541,55.5541,55.52,55.52,18562,55.298058737894,55.298058737894,55.2641159001384,55.2641159001384,18647.9458363582,0.0,1.0
2025-07-10,55.72,55.72,55.67,55.67,3858,55.4631941274443,55.4631941274443,55.4134245706178,55.4134245706178,3875.86332489332,0.0,1.0
2025-07-11,54.9576,54.9576,54.9576,54.9576,5,54.704307924954,54.704307924954,54.704307924954,54.704307924954,5.02315101722825,0.0,1.0
2025-07-14,54.8941,54.8941,54.8941,54.8941,25,54.6411005877843,54.6411005877843,54.6411005877843,54.6411005877843,25.1157550861413,0.0,1.0
2025-07-15,54.6846,54.81,54.62,54.81,2442,54.4325661446813,54.5573881932022,54.3682638772615,54.5573881932022,2453.30695681428,0.0,1.0
2025-07-16,54.645,54.67,54.56,54.56,1100,54.3931486556747,54.418033434088,54.3085404090697,54.3085404090697,1105.09322379022,0.0,1.0
2025-07-17,54.7539,55.44,54.56,55.44,412,54.5015467504428,55.184484609216,54.3085404090697,55.184484609216,413.907643819608,0.0,1.0
2025-07-18,54.7674,54.7674,54.72,54.72,424,54.514984530786,54.514984530786,54.4678029909145,54.4678029909145,425.963206260956,0.0,1.0
2025-07-21,54.915,55.02,54.915,55.02,647,54.6619042625378,54.7664203318734,54.6619042625378,54.7664203318734,649.995741629336,0.0,1.0
2025-07-22,55.2295,55.2295,55.15,55.15,116,54.9749547749764,54.9749547749764,54.8958211796223,54.8958211796223,116.537103599695,0.0,1.0
2025-07-23,56.454,56.454,55.94,55.94,205,56.1938112216572,56.1938112216572,55.6821801774809,55.6821801774809,205.949191706359,0.0,1.0
2025-07-24,56.0487,56.0487,56.0487,56.0487,6,55.7903791940217,55.7903791940217,55.7903791940217,55.7903791940217,6.0277812206739,0.0,1.0
2025-07-25,55.9451,55.9451,55.9451,55.9451,32,55.6872566722772,55.6872566722772,55.6872566722772,55.6872566722772,32.1481665102608,0.0,1.0
2025-07-28,55.13,55.13,55.13,55.13,19,54.8759133568917,54.8759133568917,54.8759133568917,54.8759133568917,19.0879738654674,0.0,1.0
2025-07-29,55.0406,55.05,55.0406,55.05,247,54.7869253892859,54.7962820659693,54.7869253892859,54.7962820659693,248.143660251076,0.0,1.0
2025-07-30,54.5954,54.65,54.5954,54.65,3637,54.3437772553028,54.3981256113574,54.3437772553028,54.3981256113574,3653.84004993183,0.0,1.0
2025-07-31,54.192,54.34,54.192,54.34,1387,53.9422364708267,54.0895543590331,53.9422364708267,54.0895543590331,1393.42209217912,0.0,1.0
2025-08-01,53.9639,53.9639,53.68,53.68,737,53.7151877525842,53.7151877525842,53.4325962089234,53.4325962089234,740.412459939445,0.0,1.0
2025-08-04,54.4704,54.4704,54.4704,54.4704,100,54.2193533632366,54.2193533632366,54.2193533632366,54.2193533632366,100.463020344565,0.0,1.0
2025-08-05,54.445,54.45,54.445,54.45,214,54.1940704283687,54.1990473840514,54.1940704283687,54.1990473840514,214.990863537369,0.0,1.0
2025-08-06,54.7499,54.7499,54.7499,54.7499,160,54.4975651858967,54.4975651858967,54.4975651858967,54.4975651858967,160.740832551304,0.0,1.0
2025-08-07,55.0947,55.0947,55.0947,55.0947,181,54.8407760497722,54.8407760497722,54.8407760497722,54.8407760497722,181.838066823663,0.0,1.0
2025-08-08,55.5096,55.5096,55.46,55.46,162,55.2537638323184,55.2537638323184,55.2043924319466,55.2043924319466,162.750092958196,0.0,1.0
2025-08-11,55.2983,55.38,55.2983,55.38,1707,55.0434376851697,55.1247611410242,55.0434376851697,55.1247611410242,1714.90375728172,0.0,1.0
2025-08-12,55.8848,55.8848,55.8208,55.8208,1259,55.6272345867444,55.6272345867444,55.5635295540065,55.5635295540065,1264.82942613807,0.0,1.0
2025-08-13,56.135,56.135,56.135,56.135,10,55.8762814491042,55.8762814491042,55.8762814491042,55.8762814491042,10.0463020344565,0.0,1.0
2025-08-14,56.065,56.065,56.065,56.065,519,55.8066040695471,55.8066040695471,55.8066040695471,55.8066040695471,521.403075588293,0.0,1.0
2025-08-15,56.3038,56.3038,55.99,55.99,408,56.0443034729505,56.0443034729505,55.7319497343074,55.7319497343074,409.889123005825,0.0,1.0
2025-08-18,56.46,56.49,56.185,56.49,1881,56.1997835684764,56.2296453025723,55.9260510059307,56.2296453025723,1889.70941268127,0.0,1.0
2025-08-19,56.4553,56.69,56.27,56.27,62543,56.1951052301347,56.4287235298783,56.0106592525358,56.0106592525358,62832.5868141014,0.0,1.0
2025-08-20,56.6156,56.71,56.3,56.3,752,56.3546664293205,56.4486313526089,56.0405209866316,56.0405209866316,755.481912991129,0.0,1.0
2025-08-21,56.5228,56.61,56.47,56.55,6329,56.2622941318505,56.3490922389559,56.2097374798417,56.2893687707641,6358.30455760752,0.0,1.0
2025-08-22,57.2358,57.35,57.16,57.16,7591,56.9720080121963,57.085681679988,56.8965573640473,56.8965573640473,7626.14787435593,0.0,1.0
2025-08-25,56.8242,56.87,56.47,56.87,415,56.5623050204006,56.6078939344537,56.2097374798417,56.6078939344537,416.921534429945,0.0,1.0
2025-08-26,56.253,56.253,56.253,56.253,26,55.9937376032147,55.9937376032147,55.9937376032147,55.9937376032147,26.1203852895869,0.0,1.0
2025-08-27,56.2127,56.2127,56.2127,56.2127,99,55.9536233404126,55.9536233404126,55.9536233404126,55.9536233404126,99.4583901411194,0.0,1.0
2025-08-28,56.425,56.425,56.425,56.425,14,56.1649448786979,56.1649448786979,56.1649448786979,56.1649448786979,14.0648228482391,0.0,1.0
2025-08-29,56.1724,56.18,56.1724,56.18,714,55.9135090776104,55.9210740502481,55.9135090776104,55.9210740502481,717.305965260195,0.0,1.0
2025-09-02,55.6365,55.6365,55.6365,55.6365,22,55.3800789675441,55.3800789675441,55.3800789675441,55.3800789675441,22.1018644758043,0.0,1.0
2025-09-03,55.739,55.739,55.739,55.739,12,55.4821065590384,55.4821065590384,55.4821065590384,55.4821065590384,12.0555624413478,0.0,1.0
2025-09-04,56.1638,56.1638,56.1638,56.1638,6,55.9049487138363,55.9049487138363,55.9049487138363,55.9049487138363,6.0277812206739,0.0,1.0
2025-09-05,56.4201,56.46,56.4201,56.46,136,56.1600674621289,56.1997835684764,56.1600674621289,56.1997835684764,136.629707668608,0.0,1.0
2025-09-08,56.95,56.95,56.95,56.95,116,56.6875252253761,56.6875252253761,56.6875252253761,56.6875252253761,116.537103599695,0.0,1.0
2025-09-09,56.8241,56.93,56.72,56.72,4910,56.562205481287,56.6676174026455,56.4585852639742,56.4585852639742,4932.73429891814,0.0,1.0
2025-09-10,56.7401,56.7537,56.7401,56.7537,265,56.4785926258184,56.4921299452753,56.4785926258184,56.4921299452753,266.227003913098,0.0,1.0
2025-09-11,57.315,57.365,57.315,57.34,28763,57.0508429902095,57.100612547036,57.0508429902095,57.0757277686227,28896.1785417072,0.0,1.0
2025-09-12,56.9466,57.05,56.9466,57.05,274,56.6841408955119,56.7870643390291,56.6841408955119,56.7870643390291,275.268675744108,0.0,1.0
2025-09-15,57.2702,57.2702,57.2702,57.2702,98,57.0062494672929,57.0062494672929,57.0062494672929,57.0062494672929,98.4537599376738,0.0,1.0
2025-09-16,57.0532,57.1,56.94,57.1,582,56.7902495906659,56.8368338958555,56.6775713140108,56.8368338958555,584.694778405369,0.0,1.0
2025-09-17,56.8828,57.3,56.8828,57.12,2486,56.6206349410013,57.0359121231615,56.6206349410013,56.8567417185861,2497.51068576589,0.0,1.0
2025-09-18,57.065,57.21,56.85,56.85,514,56.801995206077,56.9463269208738,56.5879861117231,56.5879861117231,516.379924571064,0.0,1.0
2025-09-19,56.477,56.477,56.477,56.477,45,56.477,56.477,56.477,56.477,45,0.2615,1.0
2025-09-22,56.7769,56.83,56.43,56.43,4195,56.7769,56.83,56.43,56.43,4195,0.0,1.0
2025-09-23,56.7555,56.94,56.65,56.94,6722,56.7555,56.94,56.65,56.94,6722,0.0,1.0
2025-09-24,56.2334,56.31,56.105,56.21,643,56.2334,56.31,56.105,56.21,643,0.0,1.0
2025-09-25,56.2217,56.31,55.795,55.795,5120,56.2217,56.31,55.795,55.795,5120,0.0,1.0
2025-09-26,56.5632,56.5632,56.47,56.47,2275,56.5632,56.5632,56.47,56.47,2275,0.0,1.0
2025-09-29,56.921,56.96,56.921,56.95,24866,56.921,56.96,56.921,56.95,24866,0.0,1.0
2025-09-30,57.2715,57.2715,56.94,56.94,1725,57.2715,57.2715,56.94,56.94,1725,0.0,1.0
2025-10-01,57.8005,57.8005,57.8005,57.8005,33,57.8005,57.8005,57.8005,57.8005,33,0.0,1.0
2025-10-02,57.8351,57.8351,57.8351,57.8351,93,57.8351,57.8351,57.8351,57.8351,93,0.0,1.0
2025-10-03,58.3029,58.38,58.29,58.38,1191,58.3029,58.38,58.29,58.38,1191,0.0,1.0
2025-10-06,58.5289,58.5638,58.5289,58.5638,290,58.5289,58.5638,58.5289,58.5638,290,0.0,1.0
2025-10-07,58.0401,58.07,58.0401,58.07,475,58.0401,58.07,58.0401,58.07,475,0.0,1.0
2025-10-08,58.23,58.275,58.12,58.265,61483,58.23,58.275,58.12,58.265,61483,0.0,1.0
2025-10-09,57.6839,57.6839,57.6839,57.6839,9,57.6839,57.6839,57.6839,57.6839,9,0.0,1.0
2025-10-10,56.676,57.5,56.676,57.5,450,56.676,57.5,56.676,57.5,450,0.0,1.0
2025-10-13,57.2049,57.2049,57.2049,57.2049,31,57.2049,57.2049,57.2049,57.2049,31,0.0,1.0
2025-10-14,57.3801,57.51,57.3801,57.51,735,57.3801,57.51,57.3801,57.51,735,0.0,1.0
2025-10-15,58.58,58.58,58.57,58.57,787,58.58,58.58,58.57,58.57,787,0.0,1.0
2025-10-16,58.1297,58.41,57.83,58.41,2654,58.1297,58.41,57.83,58.41,2654,0.0,1.0
2025-10-17,58.125,58.125,58.02,58.02,252,58.125,58.125,58.02,58.02,252,0.0,1.0
2025-10-20,58.946,58.98,58.379,58.379,432,58.946,58.98,58.379,58.379,432,0.0,1.0
2025-10-21,59.5558,59.5558,59.5558,59.5558,212,59.5558,59.5558,59.5558,59.5558,212,0.0,1.0
2025-10-22,57.849,59.135,57.2,58.66,35302,57.849,59.135,57.2,58.66,35302,0.0,1.0
2025-10-23,57.1854,57.98,57.1854,57.65,1530,57.1854,57.98,57.1854,57.65,1530,0.0,1.0
2025-10-24,59.2,59.2,56.365,57.17,8668,59.2,59.2,56.365,57.17,8668,0.0,1.0
2025-10-27,58.4898,60.495,57.995,59.35,15724,58.4898,60.495,57.995,59.35,15724,0.0,1.0
2025-10-28,57.395,60.135,57.395,57.63,8118,57.395,60.135,57.395,57.63,8118,0.0,1.0
2025-10-29,58.4759,58.907,57.3499,57.58,12745,58.4759,58.907,57.3499,57.58,12745,0.0,1.0
2025-10-30,58.0548,58.38,57.51,58.222,8618,58.0548,58.38,57.51,58.222,8618,0.0,1.0
2025-10-31,57.3327,58.65,56.815,57.91,14688,57.3327,58.65,56.815,57.91,14688,0.0,1.0
2025-11-03,57.5466,58.515,56.665,57.54,11803,57.5466,58.515,56.665,57.54,11803,0.0,1.0
2025-11-04,56.7684,57.9892,56.66,57.85,11023,56.7684,57.9892,56.66,57.85,11023,0.0,1.0
2025-11-05,57.4225,57.8234,56.69,56.95,19013,57.4225,57.8234,56.69,56.95,19013,0.0,1.0
2025-11-06,56.7055,58.1174,56.0401,57.311,64192,56.7055,58.1174,56.0401,57.311,64192,0.0,1.0
2025-11-07,57.645,57.7094,56.3365,56.86,12496,57.645,57.7094,56.3365,56.86,12496,0.0,1.0
2025-11-10,57.9866,57.9866,57.91,57.91,1936,57.9866,57.9866,57.91,57.91,1936,0.0,1.0
2025-11-11,58.4664,58.86,57.47,58.17,8463,58.4664,58.86,57.47,58.17,8463,0.0,1.0
2025-11-12,58.755,59.46,58.012,58.67,12325,58.755,59.46,58.012,58.67,12325,0.0,1.0
2025-11-13,58.4192,58.4192,58.4,58.4,828,58.4192,58.4192,58.4,58.4,828,0.0,1.0
2025-11-14,58.37,58.56,58.12,58.37,63315,58.37,58.56,58.12,58.37,63315,0.0,1.0
2025-11-17,57.9362,58.8,53.545,58.27,24400,57.9362,58.8,53.545,58.27,24400,0.0,1.0
2025-11-18,56.9747,57.23,56.3999,57.23,5388,56.9747,57.23,56.3999,57.23,5388,0.0,1.0
2025-11-19,56.5929,57.09,56.5929,57.09,1048,56.5929,57.09,56.5929,57.09,1048,0.0,1.0
2025-11-20,56.63,57.06,56.35,57.06,931,56.63,57.06,56.35,57.06,931,0.0,1.0
2025-11-21,56.7933,56.96,56.31,56.5,841,56.7933,56.96,56.31,56.5,841,0.0,1.0
2025-11-24,56.7256,56.95,56.65,56.65,3041,56.7256,56.95,56.65,56.65,3041,0.0,1.0
2025-11-25,56.906,57.48,56.15,56.15,5697,56.906,57.48,56.15,56.15,5697,0.0,1.0
2025-11-26,58.2282,58.2282,55.96,55.96,3781,58.2282,58.2282,55.96,55.96,3781,0.0,1.0