date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2022-02-17,50.07,50.09,50.06,50.09,313,39.1819442669081,39.1975951334017,39.1741188336612,39.1975951334017,399.977854423014,0.0,1.0
2022-02-18,50.21,50.21,50.19,50.19,238,39.2915003323638,39.2915003323638,39.2758494658701,39.2758494658701,304.136515503761,0.0,1.0
2022-02-22,50.0997,50.13,50.0997,50.13,166,39.2051858036512,39.2288968663891,39.2051858036512,39.2288968663891,212.128830141279,0.0,1.0
2022-02-23,50.1172,50.12,50.105,50.12,820,39.2188803118331,39.2210714331422,39.209333283272,39.2210714331422,1047.86530551716,0.0,1.0
2022-02-24,50.1462,50.1462,50.1462,50.1462,64,39.2415740682489,39.2415740682489,39.2415740682489,39.2415740682489,81.7846092110956,0.0,1.0
2022-02-25,50.6053,50.6053,50.55,50.55,296,39.6008397086112,39.6008397086112,39.5575650627562,39.5575650627562,378.253817601317,0.0,1.0
2022-02-28,50.6079,50.765,50.6079,50.765,1019,39.6028743212554,39.7258118775632,39.6028743212554,39.7258118775632,1302.16432478291,0.0,1.0
2022-03-01,50.4848,50.4848,50.4848,50.4848,24,39.5065432379868,39.5065432379868,39.5065432379868,39.5065432379868,30.6692284541608,0.0,1.0
2022-03-02,50.7019,50.7019,50.52,50.52,322,39.6764333937756,39.6764333937756,39.5340887630157,39.5340887630157,411.478815093325,0.0,1.0
2022-03-03,50.5837,50.665,50.5837,50.665,193,39.583936772798,39.6475575450948,39.583936772798,39.6475575450948,246.63171215221,0.0,1.0
2022-03-04,50.2784,50.2784,50.2784,50.2784,7,39.3450262957721,39.3450262957721,39.3450262957721,39.3450262957721,8.94519163246358,0.0,1.0
2022-03-07,49.7564,49.7564,49.7564,49.7564,63,38.9365386802873,38.9365386802873,38.9365386802873,38.9365386802873,80.5067246921721,0.0,1.0
2022-03-08,49.6547,49.75,49.6547,49.75,229,38.856954024167,38.9315304030093,38.856954024167,38.9315304030093,292.635554833451,0.0,1.0
2022-03-09,50.0779,50.08,50.0779,50.08,227,39.1881263591731,39.1897697001549,39.1881263591731,39.1897697001549,290.079785795604,0.0,1.0
2022-03-10,49.6596,49.73,49.6596,49.66,711,38.8607884864579,38.9158795365156,38.8607884864579,38.8611015037878,908.575892954514,0.0,1.0
2022-03-11,49.2792,49.2792,49.2792,49.2792,24,38.5631090057483,38.5631090057483,38.5631090057483,38.5631090057483,30.6692284541608,0.0,1.0
2022-03-14,48.6752,49.0,48.6752,49.0,192,38.0904528376394,38.3446229094966,38.0904528376394,38.3446229094966,245.353827633286,0.0,1.0
2022-03-15,49.0908,49.18,49.0908,49.18,403,38.4156778433779,38.4854807079396,38.4156778433779,38.4854807079396,514.987461126117,0.0,1.0
2022-03-16,49.6778,49.6778,49.6778,49.6778,2,38.8750307749671,38.8750307749671,38.8750307749671,38.8750307749671,2.55576903784674,0.0,1.0
2022-03-17,50.0336,50.0336,49.8977,49.99,203,39.1534596898896,39.1534596898896,39.0471120520651,39.1193408009334,259.410557341443,0.0,1.0
2022-03-18,50.2086,50.2086,50.02,50.02,241,39.2904047717092,39.2904047717092,39.1428171006739,39.1428171006739,307.970169060532,0.0,1.0
2022-03-21,49.7099,50.18,49.7099,50.18,916,38.9001504156895,39.2680240326233,38.9001504156895,39.2680240326233,1170.5422193338,0.0,1.0
2022-03-22,49.942,49.942,49.942,49.942,8,39.0817787213485,39.0817787213485,39.0817787213485,39.0817787213485,10.223076151387,0.0,1.0
2022-03-23,49.7709,49.7709,49.7709,49.7709,46,38.9478855584952,38.9478855584952,38.9478855584952,38.9478855584952,58.7826878704749,0.0,1.0
2022-03-24,49.855,49.855,49.855,49.855,14,39.0136974521011,39.0136974521011,39.0136974521011,39.0136974521011,17.8903832649271,0.0,1.0
2022-03-25,49.5537,49.5537,49.5537,49.5537,28,38.7779171483739,38.7779171483739,38.7779171483739,38.7779171483739,35.7807665298543,0.0,1.0
2022-03-28,49.808,49.808,49.52,49.52,183,38.976917915841,38.976917915841,38.7515454383321,38.7515454383321,233.852866962976,0.0,1.0
2022-03-29,50.1178,50.1178,50.1178,50.1178,22,39.4548953785577,39.4548953785577,39.4548953785577,39.4548953785577,27.945622195192,0.301,1.0
2022-03-30,49.968,50.03,49.968,50.03,338,39.3369663527883,39.3857754288744,39.3369663527883,39.3857754288744,429.346377362495,0.0,1.0
2022-03-31,49.788,49.788,49.788,49.788,29,39.1952625835059,39.1952625835059,39.1952625835059,39.1952625835059,36.8374110754803,0.0,1.0
2022-04-01,49.82,49.82,49.82,49.82,60,39.2204543647116,39.2204543647116,39.2204543647116,39.2204543647116,76.2153332596146,0.0,1.0
2022-04-04,50.1773,50.1773,49.91,49.91,123,39.5017363467372,39.5017363467372,39.2913062493528,39.2913062493528,156.24143318221,0.0,1.0
2022-04-05,49.57,49.92,49.57,49.92,483,39.0236435740417,39.2991786809796,39.0236435740417,39.2991786809796,613.533432739896,0.0,1.0
2022-04-06,49.1878,49.1878,49.1101,49.1101,304,38.7227592372654,38.7227592372654,38.6615904435252,38.6615904435252,386.15768851538,0.0,1.0
2022-04-07,49.0577,49.2,49.0577,49.2,1472,38.6203389018008,38.7323636038501,38.6203389018008,38.7323636038501,1869.81617596921,0.0,1.0
2022-04-08,48.7947,48.7947,48.7947,48.7947,58,38.4132939500159,38.4132939500159,38.4132939500159,38.4132939500159,73.6748221509608,0.0,1.0
2022-04-11,48.3936,48.6699,48.3936,48.6699,668,38.097530717465,38.3150460033135,38.097530717465,38.3150460033135,848.530710290376,0.0,1.0
2022-04-12,48.7568,48.89,48.7568,48.89,189,38.3834574341504,38.4883182234193,38.3834574341504,38.4883182234193,240.078299767786,0.0,1.0
2022-04-13,49.0557,49.0557,49.0557,49.0557,142,38.6187644154754,38.6187644154754,38.6187644154754,38.6187644154754,180.376288714421,0.0,1.0
2022-04-14,48.7234,49.05,48.7234,49.05,228,38.3571635125169,38.6142771294481,38.3571635125169,38.6142771294481,289.618266386535,0.0,1.0
2022-04-18,48.6405,48.68,48.64,48.68,442,38.2919010543307,38.3229971592566,38.2915074327494,38.3229971592566,561.452955012494,0.0,1.0
2022-04-19,48.64,48.64,48.64,48.64,186,38.2915074327494,38.2915074327494,38.2915074327494,38.2915074327494,236.267533104805,0.0,1.0
2022-04-20,48.735,48.77,48.735,48.76,998,38.366295533204,38.3938490438978,38.366295533204,38.385976612271,1267.71504321825,0.0,1.0
2022-04-21,48.4074,48.725,48.4,48.725,820,38.10839467311,38.3584231015772,38.1025690737062,38.3584231015772,1041.60955454807,0.0,1.0
2022-04-22,48.1526,48.36,48.1526,48.36,229,37.9078051152592,38.071079347199,37.9078051152592,38.071079347199,290.888521940862,0.0,1.0
2022-04-25,48.1526,48.1526,48.1526,48.1526,57,37.9078051152592,37.9078051152592,37.9078051152592,37.9078051152592,72.4045665966338,0.0,1.0
2022-04-26,48.2279,48.2279,48.2279,48.2279,8,37.967084525409,37.967084525409,37.967084525409,37.967084525409,10.1620444346153,0.0,1.0
2022-04-27,47.6921,48.0,47.6921,48.0,251,37.7098134598452,37.953267859301,37.7098134598452,37.953267859301,317.443020839837,0.209,1.0
2022-04-28,47.98,47.98,47.68,47.68,253,37.937453997693,37.937453997693,37.7002460735724,37.7002460735724,319.972447300712,0.0,1.0
2022-04-29,47.388,47.749,47.388,47.749,139,37.4693636940949,37.7548038961201,37.4693636940949,37.7548038961201,175.795139030826,0.0,1.0
2022-05-02,47.3636,47.3636,47.3636,47.3636,19,37.4500707829331,37.4500707829331,37.4500707829331,37.4500707829331,24.0295513783143,0.0,1.0
2022-05-03,47.6242,47.6242,47.6242,47.6242,6,37.6561253996859,37.6561253996859,37.6561253996859,37.6561253996859,7.58827938262558,0.0,1.0
2022-05-04,48.1714,48.1714,48.1714,48.1714,98,38.0887926532819,38.0887926532819,38.0887926532819,38.0887926532819,123.941896582885,0.0,1.0
2022-05-05,47.3247,47.9,47.3247,47.9,1079,37.4193128221055,37.8741985512608,37.4193128221055,37.8741985512608,1364.62557564217,0.0,1.0
2022-05-06,47.1347,47.32,47.01,47.32,1272,37.2690811368291,37.4155965646276,37.1704817097029,37.4155965646276,1608.71522911662,0.0,1.0
2022-05-09,46.5874,46.84,46.5874,46.84,283,36.836334813925,37.0360638860346,36.836334813925,37.0360638860346,357.91384421384,0.0,1.0
2022-05-10,46.8469,46.8469,46.8469,46.8469,8,37.0415196682894,37.0415196682894,37.0415196682894,37.0415196682894,10.1177058435008,0.0,1.0
2022-05-11,46.6228,46.6228,46.6228,46.6228,33,36.8643253489712,36.8643253489712,36.8643253489712,36.8643253489712,41.7355366044407,0.0,1.0
2022-05-12,46.51,46.5599,46.51,46.5599,110,36.7751351695019,36.814590754214,36.7751351695019,36.814590754214,139.118455348136,0.0,1.0
2022-05-13,46.59,46.59,46.59,46.59,7,36.8383906159341,36.8383906159341,36.8383906159341,36.8383906159341,8.85299261306317,0.0,1.0
2022-05-16,46.4816,46.78,46.4816,46.78,855,36.7526794860185,36.9886223012105,36.7526794860185,36.9886223012105,1081.32981202414,0.0,1.0
2022-05-17,46.485,46.485,46.485,46.485,855,36.7553678424918,36.7553678424918,36.7553678424918,36.7553678424918,1081.32981202415,0.0,1.0
2022-05-18,46.15,46.15,46.15,46.15,2,36.4904856605571,36.4904856605571,36.4904856605571,36.4904856605571,2.5294264608752,0.0,1.0
2022-05-19,46.47,46.47,46.47,46.47,2,36.7435074462858,36.7435074462858,36.7435074462858,36.7435074462858,2.52942646087519,0.0,1.0
2022-05-20,46.4277,46.65,46.4277,46.65,150,36.7100611289848,36.8858322007582,36.7100611289848,36.8858322007582,189.706984565639,0.0,1.0
2022-05-23,46.4842,46.4842,46.4842,46.4842,59,36.7547352880275,36.7547352880275,36.7547352880275,36.7547352880275,74.6180805958182,0.0,1.0
2022-05-24,46.785,46.785,46.43,46.43,170,36.9925757666125,36.9925757666125,36.7118797230697,36.7118797230697,215.001249174391,0.0,1.0
2022-05-25,47.4582,47.4582,47.4582,47.4582,17,37.5248703483392,37.5248703483392,37.5248703483392,37.5248703483392,21.5001249174391,0.0,1.0
2022-05-26,47.9687,47.9687,47.9687,47.9687,6,38.0906112473669,38.0906112473669,38.0906112473669,38.0906112473669,7.55598796067878,0.205,1.0
2022-05-27,48.45,48.4884,48.45,48.4884,189,38.4727981983027,38.5032905708686,38.4727981983027,38.5032905708686,238.013620761382,0.0,1.0
2022-05-31,48.0389,48.08,48.0389,48.08,323,38.1463551159638,38.1789914834757,38.1463551159638,38.1789914834757,406.764018549874,0.0,1.0
2022-06-01,47.9,47.9,47.9,47.9,169,38.0360584870733,38.0360584870733,38.0360584870733,38.0360584870733,212.826994225786,0.0,1.0
2022-06-02,48.075,48.075,48.075,48.075,81,38.1750211224645,38.1750211224645,38.1750211224645,38.1750211224645,102.005837469164,0.0,1.0
2022-06-03,47.735,47.82,47.735,47.82,540,37.9050365737045,37.9725327108945,37.9050365737045,37.9725327108945,680.03891646109,0.0,1.0
2022-06-06,47.41,47.41,47.41,47.41,98,37.646963107978,37.646963107978,37.646963107978,37.646963107978,123.41447002442,0.0,1.0
2022-06-07,47.5429,47.5429,47.5429,47.5429,14,37.7524953036551,37.7524953036551,37.7524953036551,37.7524953036551,17.6306385749171,0.0,1.0
2022-06-08,47.085,47.085,47.085,47.085,8,37.3888896422515,37.3888896422515,37.3888896422515,37.3888896422515,10.0746506142384,0.0,1.0
2022-06-09,46.6558,46.9687,46.65,46.9183,1937,37.0480738530521,37.2965390451315,37.0434682342791,37.2565178061389,2439.32477997247,0.0,1.0
2022-06-10,45.8878,46.1927,45.7599,46.06,1105,36.4382264017353,36.6803390161969,36.3366645670694,36.5749656349603,1391.56111609168,0.0,1.0
2022-06-13,44.489,44.75,44.489,44.75,249,35.3274782052485,35.5347310500319,35.3274782052485,35.5347310500319,313.57350036817,0.0,1.0
2022-06-14,44.6903,44.6903,44.6903,44.6903,8,35.4873249395585,35.4873249395585,35.4873249395585,35.4873249395585,10.0746506142384,0.0,1.0
2022-06-15,45.5293,45.5293,45.5293,45.5293,8,36.153551517234,36.153551517234,36.153551517234,36.153551517234,10.0746506142384,0.0,1.0
2022-06-16,44.7169,44.8,44.7169,44.8,495,35.508447260138,35.5744346601437,35.508447260138,35.5744346601437,623.369006755999,0.0,1.0
2022-06-17,44.9539,44.9539,44.9539,44.9539,3,35.6966423720677,35.6966423720677,35.6966423720677,35.6966423720677,3.7779939803394,0.0,1.0
2022-06-21,44.7952,44.7952,44.7952,44.7952,12,35.570623113573,35.570623113573,35.570623113573,35.570623113573,15.1119759213576,0.0,1.0
2022-06-22,44.8474,44.94,44.8474,44.94,1405,35.6120736825297,35.6856047684567,35.6120736825297,35.6856047684567,1769.36051412561,0.0,1.0
2022-06-23,45.1559,45.1559,45.1559,45.1559,1,35.8570449569193,35.8570449569193,35.8570449569193,35.8570449569193,1.2593313267798,0.0,1.0
2022-06-24,45.3826,45.3826,45.3826,45.3826,60,36.037061125166,36.037061125166,36.037061125166,36.037061125166,75.5598796067879,0.0,1.0
2022-06-27,45.1314,45.47,45.12,45.47,1755,35.8375901879645,36.1064630356414,35.828537764859,36.1064630356414,2210.12647849855,0.0,1.0
2022-06-28,44.4926,44.4926,44.4926,44.4926,37,35.5097971828818,35.5097971828818,35.5097971828818,35.5097971828818,46.3597747833265,0.226,1.0
2022-06-29,44.3383,44.3383,44.3383,44.3383,124,35.3866494750535,35.3866494750535,35.3866494750535,35.3866494750535,155.367893868446,0.0,1.0
2022-06-30,44.2541,44.2541,44.2541,44.2541,20,35.3194489760312,35.3194489760312,35.3194489760312,35.3194489760312,25.0593377207171,0.0,1.0
2022-07-01,44.5885,44.5885,44.5885,44.5885,8,35.5863355184665,35.5863355184665,35.5863355184665,35.5863355184665,10.0237350882868,0.0,1.0
2022-07-05,44.52,44.52,44.52,44.52,2,35.5316652787631,35.5316652787631,35.5316652787631,35.5316652787631,2.5059337720717,0.0,1.0
2022-07-06,44.4212,44.4212,44.4212,44.4212,5,35.45281243668,35.45281243668,35.45281243668,35.45281243668,6.26483443017925,0.0,1.0
2022-07-07,45.0822,45.0822,45.0822,45.0822,12,35.9803602971755,35.9803602971755,35.9803602971755,35.9803602971755,15.0356026324302,0.0,1.0
2022-07-08,45.1396,45.1396,45.0899,45.0899,168,36.0261715637299,36.0261715637299,35.9865057109816,35.9865057109816,210.498436854023,0.0,1.0
2022-07-11,44.8887,44.8887,44.8887,44.8887,33,35.8259268463345,35.8259268463345,35.8259268463345,35.8259268463345,41.3479072391831,0.0,1.0
2022-07-12,45.0217,45.0217,45.0217,45.0217,4,35.9320749029849,35.9320749029849,35.9320749029849,35.9320749029849,5.01186754414341,0.0,1.0
2022-07-13,44.9919,44.9919,44.9919,44.9919,6,35.9082913534497,35.9082913534497,35.9082913534497,35.9082913534497,7.51780131621512,0.0,1.0
2022-07-14,44.9286,44.9286,44.9286,44.9286,12,35.8577712633297,35.8577712633297,35.8577712633297,35.8577712633297,15.0356026324302,0.0,1.0
2022-07-15,45.4446,45.4446,45.4446,45.4446,15,36.2695937989056,36.2695937989056,36.2695937989056,36.2695937989056,18.7945032905378,0.0,1.0
2022-07-18,44.9558,45.46,44.9558,45.46,842,35.8794797380732,36.2818846265178,35.8794797380732,36.2818846265178,1054.99811804219,0.0,1.0
2022-07-19,45.675,45.675,45.33,45.33,102,36.4534773496744,36.4534773496744,36.1781308869347,36.1781308869347,127.802622375657,0.0,1.0
2022-07-20,45.9639,46.0,45.9639,46.0,1050,36.6840500832556,36.7128616986321,36.6840500832556,36.7128616986321,1315.61523033764,0.0,1.0
2022-07-21,46.509,46.509,46.23,46.23,2061,37.1190974943844,37.1190974943844,36.8964260071253,36.8964260071253,2582.36475211989,0.0,1.0
2022-07-22,46.3852,46.55,46.3852,46.55,180,37.0202920100737,37.1518198276375,37.0202920100737,37.1518198276375,225.534039486453,0.0,1.0
2022-07-25,46.3917,46.3917,46.38,46.38,1031,37.0254796970529,37.0254796970529,37.0161418604904,37.0161418604904,1291.80885950296,0.0,1.0
2022-07-26,46.0853,46.0853,46.0853,46.0853,64,36.7809401139124,36.7809401139124,36.7809401139124,36.7809401139124,80.1898807062946,0.0,1.0
2022-07-27,46.3013,46.3013,46.14,46.15,942,37.1305104057385,37.1305104057385,37.0011587173746,37.0091780408938,1174.66267291761,0.222,1.0
2022-07-28,46.81,46.86,46.71,46.71,453,37.5384533931579,37.5785500107537,37.4582601579664,37.4582601579664,564.88555289987,0.0,1.0
2022-07-29,46.927,46.927,46.927,46.927,34,37.632279478332,37.632279478332,37.632279478332,37.632279478332,42.3975911668777,0.0,1.0
2022-08-01,46.925,46.99,46.86,46.99,7146,37.6306756136281,37.6828012165027,37.5785500107537,37.6828012165027,8910.9760728973,0.0,1.0
2022-08-02,46.8154,46.88,46.8154,46.88,697,37.5427838278582,37.594588657792,37.5427838278582,37.594588657792,869.150618920993,0.0,1.0
2022-08-03,47.2053,47.2053,47.2053,47.2053,47,37.85545725187,37.85545725187,37.85545725187,37.85545725187,58.6084348483309,0.0,1.0
2022-08-04,47.32,47.32,47.2681,47.2681,1007,37.9474388926347,37.9474388926347,37.9058186035703,37.9058186035703,1255.71689132488,0.0,1.0
2022-08-05,47.1551,47.1551,47.0999,47.0999,465,37.8152002478039,37.8152002478039,37.7709335819781,37.7709335819781,579.849408605827,0.0,1.0
2022-08-08,47.1837,47.26,47.1837,47.26,622,37.8381355130687,37.8993229515198,37.8381355130687,37.8993229515198,775.626520758761,0.0,1.0
2022-08-09,46.9116,46.9116,46.9116,46.9116,60,37.6199297201125,37.6199297201125,37.6199297201125,37.6199297201125,74.8192785297841,0.0,1.0
2022-08-10,47.5637,47.5637,47.49,47.49,1485,38.1428698067965,38.1428698067965,38.0837673924603,38.0837673924603,1851.77714361216,0.0,1.0
2022-08-11,47.3748,47.645,47.3748,47.645,1968,37.9913847855197,38.2080669070072,37.9913847855197,38.2080669070072,2454.07233577692,0.0,1.0
2022-08-12,47.83,47.83,47.5301,47.6,763,38.3564243921115,38.3564243921115,38.1159248797721,38.171979951171,951.451825303756,0.0,1.0
2022-08-15,47.7432,47.81,47.7432,47.81,263,38.2868166639653,38.3403857450732,38.2868166639653,38.3403857450732,327.957837555554,0.0,1.0
2022-08-16,47.5551,47.72,47.5551,47.72,449,38.13597318857,38.2682118334009,38.13597318857,38.2682118334009,559.897600997885,0.0,1.0
2022-08-17,47.1119,47.19,47.1119,47.19,846,37.7805567702011,37.8431876868857,37.7805567702011,37.8431876868857,1054.95182726996,0.0,1.0
2022-08-18,47.225,47.23,47.22,47.22,1392,37.8712553192028,37.8752649809623,37.8672456574432,37.8672456574432,1735.80726189099,0.0,1.0
2022-08-19,46.695,47.0,46.695,47.0,831,37.4462311726876,37.6908205400218,37.4462311726876,37.6908205400218,1036.24700763751,0.0,1.0
2022-08-22,46.2217,46.28,46.2217,46.28,276,37.0666765905261,37.1134292466427,37.0666765905261,37.1134292466427,344.168681237007,0.0,1.0
2022-08-23,46.3752,46.3752,46.3752,46.3752,12,37.1897732065451,37.1897732065451,37.1897732065451,37.1897732065451,14.9638557059568,0.0,1.0
2022-08-24,46.42,46.4793,46.42,46.4793,501,37.2256997759109,37.2732543643795,37.2256997759109,37.2732543643795,624.740975723697,0.0,1.0
2022-08-25,46.814,46.814,46.57,46.57,163,37.5416611225656,37.5416611225656,37.3459896286982,37.3459896286982,203.259040005913,0.0,1.0
2022-08-26,46.0704,46.8,46.0704,46.8,547,36.9453442256813,37.5304340696387,36.9453442256813,37.5304340696387,682.102422596532,0.0,1.0
2022-08-29,45.705,45.77,45.54,45.541,3405,36.8311490587685,36.8835289885097,36.6981846217333,36.6989904668062,4225.37794711973,0.223,1.0
2022-08-30,45.435,45.465,45.315,45.32,2858,36.6135708890745,36.6377462412627,36.5168694803215,36.5208987056862,3546.5874222814,0.0,1.0
2022-08-31,45.1387,45.25,45.1387,45.25,162,36.374798993962,36.4644895505804,36.374798993962,36.4644895505804,201.031197484111,0.0,1.0
2022-09-01,45.263,45.263,44.91,44.91,152,36.4749655365286,36.4749655365286,36.1905022257804,36.1905022257804,188.621864306079,0.0,1.0
2022-09-02,45.215,45.56,45.215,45.56,139,36.4362849730274,36.7143015231921,36.4362849730274,36.7143015231921,172.489731174638,0.0,1.0
2022-09-06,45.1372,45.19,45.1372,45.19,122,36.3735902263526,36.4161388462039,36.3735902263526,36.4161388462039,151.393864771984,0.0,1.0
2022-09-07,45.6695,45.6695,45.5001,45.5001,190,36.8025415586791,36.8025415586791,36.6660314033229,36.6660314033229,235.777330382599,0.0,1.0
2022-09-08,45.833,45.833,45.71,45.72,1087,36.934297228105,36.934297228105,36.8351782841332,36.8432367348626,1348.89451645202,0.0,1.0
2022-09-09,46.0172,46.05,45.97,46.05,235,37.0827338905407,37.1091656089332,37.0446980030979,37.1091656089332,291.61932968374,0.0,1.0
2022-09-12,46.1404,46.1404,46.1404,46.1404,40,37.1820140035271,37.1820140035271,37.1820140035271,37.1820140035271,49.6373327121259,0.0,1.0
2022-09-13,45.2256,45.52,45.2256,45.52,484,36.4448269308006,36.6820677202745,36.4448269308006,36.6820677202745,600.611725816725,0.0,1.0
2022-09-14,45.2289,45.5,45.2289,45.5,276,36.4474862195413,36.6659508188156,36.4474862195413,36.6659508188156,342.49759571367,0.0,1.0
2022-09-15,44.9767,45.08,44.9767,45.08,276,36.2442520921456,36.3274958881804,36.2442520921456,36.3274958881804,342.497595713669,0.0,1.0
2022-09-16,44.9596,44.9596,44.8189,44.8189,449,36.2304721413983,36.2304721413983,36.1170897396355,36.1170897396355,557.179059693614,0.0,1.0
2022-09-19,45.1443,45.1443,44.78,44.78,1883,36.3793117263705,36.3793117263705,36.0857423662981,36.0857423662981,2336.67743742333,0.0,1.0
2022-09-20,44.7458,44.76,44.7458,44.76,331,36.0581824648035,36.0696254648393,36.0581824648035,36.0696254648393,410.748928192843,0.0,1.0
2022-09-21,44.6131,44.97,44.6131,44.74,509,35.9512468236243,36.2388529301569,35.9512468236243,36.0535085633805,631.635058761802,0.0,1.0
2022-09-22,44.3623,44.3623,44.25,44.25,1833,35.7491408793307,35.7491408793307,35.6586444776394,35.6586444776394,2274.63077153317,0.0,1.0
2022-09-23,43.8375,43.8739,43.755,43.8739,842,35.3262333850512,35.3555661457063,35.2597511665336,35.3555661457063,1044.86585359025,0.0,1.0
2022-09-26,43.3224,43.57,43.3224,43.57,1211,34.9111425879793,35.1106698280395,34.9111425879793,35.1106698280395,1502.77024785961,0.0,1.0
2022-09-27,43.269,43.3159,43.265,43.3104,457,34.8681104610842,34.9059045950052,34.8648870807925,34.901472447104,567.10652623604,0.0,1.0
2022-09-28,43.7488,43.7488,43.32,43.32,233,35.4320408431284,35.4320408431284,35.0847568236002,35.0847568236002,287.690749881739,0.22,1.0
2022-09-29,43.3561,43.51,43.3561,43.51,426,35.1139941209532,35.2386373359844,35.1139941209532,35.2386373359844,525.992529826699,0.0,1.0
2022-09-30,43.2119,43.22,43.2119,43.22,364,34.9972069110279,35.0037670802401,34.9972069110279,35.0037670802401,449.439626424691,0.0,1.0
2022-10-03,43.7066,43.719,43.66,43.719,1086,35.3978631714304,35.4079058996071,35.3601219510246,35.4079058996071,1340.91053378356,0.0,1.0
2022-10-04,44.4906,44.4906,44.4906,44.4906,181,36.0328227593737,36.0328227593737,36.0328227593737,36.0328227593737,223.485088963926,0.0,1.0
2022-10-05,44.4364,44.4364,44.4364,44.4364,192,35.9889263184725,35.9889263184725,35.9889263184725,35.9889263184725,237.06705569654,0.0,1.0
2022-10-06,44.2564,44.2564,44.2564,44.2564,4,35.8431447804243,35.8431447804243,35.8431447804243,35.8431447804243,4.93889699367792,0.0,1.0
2022-10-07,43.8095,43.8095,43.8095,43.8095,202,35.481201617348,35.481201617348,35.481201617348,35.481201617348,249.414298180735,0.0,1.0
2022-10-10,43.2862,43.2862,43.14,43.14,217,35.0573822903445,35.0573822903445,34.938975285552,34.938975285552,267.935161907027,0.0,1.0
2022-10-11,43.4107,43.4107,43.4107,43.4107,439,35.1582145208278,35.1582145208278,35.1582145208278,35.1582145208278,542.043945056152,0.0,1.0
2022-10-12,43.5475,43.5475,43.5475,43.5475,113,35.2690084897445,35.2690084897445,35.2690084897445,35.2690084897445,139.523840071401,0.0,1.0
2022-10-13,43.6364,43.6364,43.03,43.03,717,35.3410083715916,35.3410083715916,34.8498865678559,34.8498865678559,885.297286116768,0.0,1.0
2022-10-14,43.3727,43.3727,43.3449,43.3449,618,35.127438418351,35.127438418351,35.1049232696969,35.1049232696969,763.059585523239,0.0,1.0
2022-10-17,43.8796,43.8796,43.8796,43.8796,260,35.5379754274434,35.5379754274434,35.5379754274434,35.5379754274434,321.028304589065,0.0,1.0
2022-10-18,44.1355,44.4095,44.1355,44.4095,608,35.7452281807019,35.9671400775086,35.7452281807019,35.9671400775086,750.712343039044,0.0,1.0
2022-10-19,43.7535,44.03,43.7535,43.78,4511,35.4358473610663,35.659784001457,35.4358473610663,35.4573096430567,5569.84108462027,0.0,1.0
2022-10-20,43.5162,43.86,43.5162,43.85,1216,35.2436587000727,35.5221014377448,35.2436587000727,35.5140024634088,1501.42468607809,0.0,1.0
2022-10-21,43.8701,43.8701,43.7601,43.7601,918,35.5302814018242,35.5302814018242,35.4411926841281,35.4411926841281,1133.47686004908,0.0,1.0
2022-10-24,43.9213,43.9213,43.9,43.9,1153,35.5717481504246,35.5717481504246,35.5544973350889,35.5544973350889,1423.63705842766,0.0,1.0
2022-10-25,44.3084,44.3084,44.3084,44.3084,32,35.8852594469715,35.8852594469715,35.8852594469715,35.8852594469715,39.5111759494234,0.0,1.0
2022-10-26,44.3674,44.3674,44.27,44.27,129,35.933043395554,35.933043395554,35.8541593855213,35.8541593855213,159.279428046113,0.0,1.0
2022-10-27,44.5059,44.5059,44.5059,44.5059,44,36.2290609075352,36.2290609075352,36.2290609075352,36.2290609075352,54.0521766489593,0.227,1.0
2022-10-28,44.8676,44.8676,44.8676,44.8676,149,36.5234949338161,36.5234949338161,36.5234949338161,36.5234949338161,183.04032547034,0.0,1.0
2022-10-31,44.2384,44.81,44.2384,44.81,3840,36.0113083445545,36.4766069053014,36.0113083445545,36.4766069053014,4717.2808711819,0.0,1.0
2022-11-01,44.4929,44.4929,44.24,44.28,2717,36.2184785399885,36.2184785399885,36.012610789791,36.045171920704,3337.72190807324,0.0,1.0
2022-11-02,44.0533,44.45,44.0533,44.439,1048,35.8606317112545,36.1835567270843,35.8606317112545,36.1746024160832,1287.42457109339,0.0,1.0
2022-11-03,43.8503,43.94,43.8503,43.905,1314,35.695383971871,35.7684023079434,35.695383971871,35.7399113183945,1614.19454810756,0.0,1.0
2022-11-04,44.058,44.058,43.8541,43.8541,313,35.8644576441368,35.8644576441368,35.6984772793077,35.6984772793077,384.507529343733,0.0,1.0
2022-11-07,44.0551,44.18,44.01,44.18,756,35.8620969621456,35.9637690934215,35.8253842870412,35.9637690934215,928.714671513937,0.0,1.0
2022-11-08,44.0488,44.1799,44.0488,44.1799,1347,35.8569685840268,35.9636876905942,35.8569685840268,35.9636876905942,1654.73368059428,0.0,1.0
2022-11-09,43.4848,43.4848,43.4848,43.4848,89,35.3978566381533,35.3978566381533,35.3978566381533,35.3978566381533,109.332811858122,0.0,1.0
2022-11-10,44.7253,44.7253,44.61,44.61,839,36.4076587105931,36.4076587105931,36.3138012507363,36.3138012507363,1030.67673201084,0.0,1.0
2022-11-11,44.8663,44.8663,44.66,44.7,328,36.5224366970615,36.5224366970615,36.3545026643776,36.3870637952906,402.934407746787,0.0,1.0
2022-11-14,44.4668,44.7299,44.4668,44.7299,508,36.1972324020677,36.4114032406481,36.1972324020677,36.4114032406481,624.05694858344,0.0,1.0
2022-11-15,44.8813,44.8813,44.8813,44.8813,161,36.5346471211538,36.5346471211538,36.5346471211538,36.5346471211538,197.781828192783,0.0,1.0
2022-11-16,44.7849,44.8401,44.7849,44.8401,312,36.4561747956535,36.5011091563134,36.4561747956535,36.5011091563134,383.279070783529,0.0,1.0
2022-11-17,44.5817,44.59,44.47,44.47,730,36.2907642506154,36.2975206852798,36.1998372925408,36.1998372925408,896.774748948642,0.0,1.0
2022-11-18,44.6818,44.6818,44.6818,44.6818,64,36.3722484807252,36.3722484807252,36.3722484807252,36.3722484807252,78.6213478530317,0.0,1.0
2022-11-21,44.6033,44.62,44.6033,44.62,344,36.3083472613084,36.3219415334646,36.3083472613084,36.3219415334646,422.589744710046,0.0,1.0
2022-11-22,44.9253,44.9253,44.9253,44.9253,134,36.5704643651581,36.5704643651581,36.5704643651581,36.5704643651581,164.613447067285,0.0,1.0
2022-11-23,45.1607,45.1607,45.1,45.105,350,36.7620866205812,36.7620866205812,36.7126751044207,36.7167452457848,429.960496071268,0.0,1.0
2022-11-25,45.0666,45.15,45.0666,45.15,1371,36.6854865601084,36.753376518062,36.6854865601084,36.753376518062,1684.21668603916,0.0,1.0
2022-11-28,44.36,44.7691,44.36,44.7691,199,36.3040329114624,36.6388385891919,36.3040329114624,36.6388385891919,243.158660128165,0.238,1.0
2022-11-29,44.5965,44.5965,44.2999,44.2999,954,36.4975834926969,36.4975834926969,36.2548473303538,36.2548473303538,1165.69528523753,0.0,1.0
2022-11-30,45.1994,45.1994,44.54,44.54,329,36.9909942555986,36.9909942555986,36.4513441360806,36.4513441360806,402.006026041036,0.0,1.0
2022-12-01,45.3471,45.3891,45.15,45.27,7536,37.1118712993548,37.1462439184324,36.9505655083979,37.0487729914767,9208.25961168768,0.0,1.0
2022-12-02,45.3281,45.3281,45.0,45.0,200,37.0963217812006,37.0963217812006,36.8278061545494,36.8278061545494,244.380562942879,0.0,1.0
2022-12-05,44.9545,45.15,44.9,45.15,1345,36.7905691505486,36.9505655083979,36.745966585317,36.9505655083979,1643.45928579086,0.0,1.0
2022-12-06,44.7762,44.95,44.7762,44.95,356,36.6446491986074,36.7868863699332,36.6446491986074,36.7868863699332,434.997402038325,0.0,1.0
2022-12-07,45.035,45.035,45.035,45.035,54,36.8564500037807,36.8564500037807,36.8564500037807,36.8564500037807,65.9827519945773,0.0,1.0
2022-12-08,45.0443,45.0443,45.0443,45.0443,35,36.8640610837193,36.8640610837193,36.8640610837193,36.8640610837193,42.7665985150038,0.0,1.0
2022-12-09,45.0959,45.17,45.0959,45.17,1379,36.9062903014432,36.9669334222443,36.9062903014432,36.9669334222443,1685.00398149115,0.0,1.0
2022-12-12,45.2306,45.2306,45.18,45.19,1182,37.0165282011991,37.0165282011991,36.9751173791675,36.9833013360908,1444.28912699242,0.0,1.0
2022-12-13,45.7969,45.7969,45.528,45.53,427,37.4799856817618,37.4799856817618,37.2599190800961,37.2615558714807,521.752501883047,0.0,1.0
2022-12-14,45.5917,45.74,45.5101,45.74,938,37.3120508856971,37.4334189668686,37.2452697972035,37.4334189668686,1146.1448402021,0.0,1.0
2022-12-15,45.3807,45.3807,45.37,45.37,293,37.1393693946168,37.1393693946168,37.130612560709,37.130612560709,358.017524711318,0.0,1.0
2022-12-16,45.1417,45.3,45.079,45.3,3773,36.9437728241516,37.0733248622463,36.8924594142429,37.0733248622463,4610.23931991741,0.0,1.0
2022-12-19,44.8853,45.06,44.8853,45.06,859,36.7339361686399,36.8769098960888,36.7339361686399,36.8769098960888,1049.61451783967,0.0,1.0
2022-12-20,44.7986,44.83,44.7986,44.83,459,36.6629812621154,36.6886788868544,36.6629812621154,36.6886788868544,560.853391953908,0.0,1.0
2022-12-21,45.2025,45.2025,45.189,45.189,372,36.9935312822448,36.9935312822448,36.9824829403985,36.9824829403985,454.547847073755,0.0,1.0
2022-12-22,44.9533,45.03,44.9533,45.03,824,36.7895870757179,36.852358025319,36.7895870757179,36.852358025319,1006.84791932466,0.0,1.0
2022-12-23,45.1022,45.1022,44.8421,44.8421,1144,36.9114461943048,36.9114461943048,36.6985814747315,36.6985814747315,1397.85682003327,0.0,1.0
2022-12-27,44.615,44.84,44.615,44.84,591,36.5127238130049,36.6968628437776,36.5127238130049,36.6968628437776,722.144563496208,0.0,1.0
2022-12-28,43.8004,44.33,43.8004,44.33,1217,36.0752094758888,36.5114025457793,36.0752094758888,36.5114025457793,1477.60990371038,0.28,1.0
2022-12-29,44.448,44.448,44.38,44.38,327,36.6085905787232,36.6085905787232,36.5525839156708,36.5525839156708,397.024189411089,0.0,1.0
2022-12-30,44.4338,44.4338,44.339,44.339,1501,36.596895069674,36.596895069674,36.5188151923598,36.5188151923598,1822.42601928454,0.0,1.0
2023-01-03,44.4612,44.48,44.45,44.45,395,36.6194624603745,36.6349466554537,36.6102378335188,36.6102378335188,479.585794548564,0.0,1.0
2023-01-04,45.0119,45.0119,44.5981,44.5981,1286,37.0730340683592,37.0730340683592,36.7322170511374,36.7322170511374,1561.38565009988,0.0,1.0
2023-01-05,44.946,44.95,44.89,44.9,1215,37.0187570228422,37.0220515324336,36.9726338885638,36.9808701625421,1475.18162120634,0.0,1.0
2023-01-06,45.5761,45.635,45.439,45.439,1049,37.5377246462146,37.5862362999467,37.4248053299722,37.4248053299722,1273.63417337074,0.0,1.0
2023-01-09,45.6749,45.6749,45.6749,45.6749,188,37.6190990331201,37.6190990331201,37.6190990331201,37.6190990331201,228.258555380076,0.0,1.0
2023-01-10,45.6898,45.705,45.615,45.7,1522,37.6313710813478,37.6438902177948,37.5697637519901,37.6397720808056,1847.92298557699,0.0,1.0
2023-01-11,45.9967,45.9967,45.86,45.9061,3554,37.8841423297416,37.8841423297416,37.7715524644583,37.8095216874983,4315.05800968505,0.0,1.0
2023-01-12,46.3181,46.3181,45.99,45.99,2223,38.148856175404,38.148856175404,37.8786240261762,37.8786240261762,2699.03600324419,0.0,1.0
2023-01-13,46.359,46.359,46.1741,46.1741,2062,38.1825425359752,38.1825425359752,38.0302538301166,38.0302538301166,2503.55926166871,0.0,1.0
2023-01-17,46.225,46.26,46.22,46.26,4058,38.0721764646661,38.1010034235901,38.0680583276769,38.1010034235901,4926.98520070397,0.0,1.0
2023-01-18,46.285,46.6,46.285,46.6,938,38.1215941085359,38.3810367388521,38.1215941085359,38.3810367388521,1138.86449439633,0.0,1.0
2023-01-19,46.006,46.1,46.006,46.1,388,37.8918020645414,37.9692230399374,37.8918020645414,37.9692230399374,471.086805784412,0.0,1.0
2023-01-20,46.1178,46.1178,45.8899,45.8899,1421,37.9838836076188,37.9838836076188,37.7961789236534,37.7961789236534,1725.29471912281,0.0,1.0
2023-01-23,46.1064,46.25,46.1029,46.25,2178,37.9744942552835,38.0927671496118,37.9716115593911,38.0927671496118,2644.39964690322,0.0,1.0
2023-01-24,46.1594,46.1594,46.09,46.09,1245,38.0181465073685,38.0181465073685,37.9609867659591,37.9609867659591,1511.60585876699,0.0,1.0
2023-01-25,46.185,46.185,46.051,46.06,394,38.0392313687529,38.0392313687529,37.9288652974438,37.9362779440242,478.371653296542,0.0,1.0
2023-01-26,46.295,46.295,46.275,46.289,26117,38.1298303825142,38.1298303825142,38.1133578345576,38.1248886181272,31709.7270790502,0.0,1.0
2023-01-27,45.9296,46.0,45.851,45.98,2239,38.0076040766763,38.0658613949851,37.9425611048144,38.0493110204655,2705.67895288897,0.217,1.0
2023-01-30,45.6674,45.7822,45.6674,45.7822,1168,37.7906286667248,37.8856278164671,37.7906286667248,37.8856278164671,1411.44842205195,0.0,1.0
2023-01-31,46.0171,46.0171,45.85,45.85,493,38.0800119651993,38.0800119651993,37.9417335860884,37.9417335860884,595.756911020216,0.0,1.0
2023-02-01,46.4534,46.4534,45.99,46.001,2251,38.4410583853435,38.4410583853435,38.0575862077253,38.0666889137111,2720.18013530731,0.0,1.0
2023-02-02,46.8138,46.86,46.72,46.78,5549,38.739296134186,38.7775274993261,38.6616748776892,38.7113260012479,6705.58843661495,0.0,1.0
2023-02-03,46.3475,46.55,46.3475,46.46,6387,38.3534241522624,38.520996694273,38.3534241522624,38.446520008935,7718.25434216252,0.0,1.0
2023-02-06,46.1207,46.155,46.1,46.14,1388,38.1657429052106,38.1941267975117,38.1486132675829,38.181714016622,1677.30343305489,0.0,1.0
2023-02-07,46.3377,46.3377,46.0685,46.15,1715,38.3453144687479,38.3453144687479,38.1225464277146,38.1899892038818,2072.4606539547,0.0,1.0
2023-02-08,46.145,46.22,46.13,46.21,892,38.1858516102519,38.2479155147003,38.1734388293622,38.2396403274405,1077.92122643009,0.0,1.0
2023-02-09,45.8,46.125,45.8,46.125,1136,37.9003576497895,38.1693012357323,37.9003576497895,38.1693012357323,1372.77860226971,0.0,1.0
2023-02-10,45.3856,45.76,45.3101,45.76,5368,37.5574338897443,37.8672569007504,37.4949562259329,37.8672569007504,6486.86226847163,0.0,1.0
2023-02-13,45.555,45.6095,45.4,45.4,1634,37.6976155619249,37.7427153324907,37.5693501593983,37.5693501593983,1974.5776726309,0.0,1.0
2023-02-14,45.5485,45.6,45.23,45.44,72565,37.6922366902061,37.7348539045939,37.4286719759821,37.6024509084375,87689.8585155819,0.0,1.0
2023-02-15,45.5422,45.5422,45.3,45.3,600,37.6870233222324,37.6870233222324,37.4865982868006,37.4865982868006,725.059120917098,0.0,1.0
2023-02-16,45.2033,45.3297,45.19,45.19,26260,37.4065772259985,37.5111755929621,37.395571226943,37.395571226943,31733.420858805,0.0,1.0
2023-02-17,45.3734,45.3734,44.9,44.9,683,37.5473381612873,37.5473381612873,37.1555907964094,37.1555907964094,825.358965977297,0.0,1.0
2023-02-21,44.6066,44.99,44.6066,44.99,2527,36.9127968022075,37.2300674817474,36.9127968022075,37.2300674817474,3053.70733092917,0.0,1.0
2023-02-22,44.8949,44.94,44.86,44.86,443,37.1513704509069,37.1886915454485,37.1224900473703,37.1224900473703,535.335317610457,0.0,1.0
2023-02-23,45.3289,45.33,45.3289,45.329,1137,37.5105135779813,37.5114238485799,37.5105135779813,37.5105963298539,1373.9870341379,0.0,1.0
2023-02-24,44.786,44.85,44.6687,44.7194,726,37.2664783056904,37.3197327738627,37.1688728507434,37.2110603747486,872.490170208414,0.248,1.0
2023-02-27,45.0865,45.0865,44.961,44.961,766,37.5165246757806,37.5165246757806,37.412095992099,37.412095992099,920.561253966454,0.0,1.0
2023-02-28,45.005,45.015,45.005,45.015,327,37.4487084389675,37.4570294496194,37.4487084389675,37.4570294496194,392.981109721971,0.0,1.0
2023-03-01,44.895,45.05,44.89,45.05,2688,37.3571773217963,37.4861529869011,37.3530168164704,37.4861529869011,3230.37682854025,0.0,1.0
2023-03-02,44.965,44.965,44.71,44.71,1679,37.4154243963598,37.4154243963598,37.2032386247358,37.2032386247358,2017.7837407437,0.0,1.0
2023-03-03,45.43,45.4409,45.14,45.14,1823,37.8023513916741,37.8114212932847,37.5610420827684,37.5610420827684,2190.83964227264,0.0,1.0
2023-03-06,45.3867,45.61,45.3867,45.61,3445,37.7663214155513,37.9521295834086,37.7663214155513,37.9521295834086,4140.12208866113,0.0,1.0
2023-03-07,45.135,45.275,45.135,45.16,2792,37.5568815774424,37.6733757265693,37.5568815774424,37.5776841040722,3355.36164631115,0.0,1.0
2023-03-08,44.9,45.11,44.8099,45.11,4988,37.3613378271223,37.5360790508126,37.2863655211485,37.5360790508126,5994.46414462751,0.0,1.0
2023-03-09,44.6269,45.09,44.59,44.94,3774,37.1340910262184,37.5194370295088,37.1033864969128,37.39462186973,4535.50675257101,0.0,1.0
2023-03-10,44.537,44.6956,44.537,44.6956,618,37.0592851404576,37.1912563693971,37.0592851404576,37.1912563693971,742.698244061708,0.0,1.0
2023-03-13,44.2648,44.68,44.2,44.6694,2545,36.8327872305123,37.1782755927801,36.7788670814879,37.169455321489,3058.52270410526,0.0,1.0
2023-03-14,44.628,44.8,44.5917,44.66,1759,37.1350063373901,37.2781277206031,37.1048010687236,37.1616335714762,2113.92590825978,0.0,1.0
2023-03-15,44.3595,44.3595,44.289,44.3,760,36.911587201386,36.911587201386,36.85292407629,36.8620771880071,913.350591402748,0.0,1.0
2023-03-16,44.6684,44.76,44.6684,44.76,559,37.1686232204238,37.2448436779954,37.1686232204238,37.2448436779954,671.7933955186,0.0,1.0
2023-03-17,44.3924,44.59,44.36,44.52,1832,36.9389633264308,37.1033864969128,36.9120032519186,37.0451394223493,2201.6556361182,0.0,1.0
2023-03-20,44.2765,44.38,44.249,44.38,511,36.8425228129751,36.9286452732225,36.8196400336823,36.9286452732225,614.108095008952,0.0,1.0
2023-03-21,44.8245,44.8245,44.6,44.6,1042,37.2985141967003,37.2985141967003,37.1117075075647,37.1117075075647,1252.25173189693,0.0,1.0
2023-03-22,44.8706,45.2301,44.74,44.97,7124,37.3368740558057,37.6360143887422,37.2282016566916,37.4195849016857,8561.4600173068,0.0,1.0
2023-03-23,44.6861,45.0599,44.6861,45.0599,267,37.1833514092777,37.4943907874465,37.1833514092777,37.4943907874465,320.874484084913,0.0,1.0
2023-03-24,44.6212,44.6519,44.5257,44.62,4180,37.1293480501468,37.1548935528482,37.0498823984209,37.1283495288685,5023.42825271511,0.0,1.0
2023-03-27,44.5439,44.5439,44.5439,44.5439,56,37.0650266378074,37.0650266378074,37.0650266378074,37.0650266378074,67.2995172612551,0.0,1.0
2023-03-28,44.51,44.5141,44.4456,44.4456,535,37.0368184116974,37.0402300260647,36.983231103099,36.983231103099,642.950745263776,0.0,1.0
2023-03-29,44.834,44.834,44.43,44.43,280,37.5169407263132,37.5169407263132,37.1788748822344,37.1788748822344,334.609372645232,0.253,1.0
2023-03-30,45.1384,45.1384,44.9,44.9,1759,37.7716616246736,37.7716616246736,37.5721693048013,37.5721693048013,2102.06388029629,0.0,1.0
2023-03-31,45.6569,45.6569,45.33,45.331,635,38.2055406844629,38.2055406844629,37.9319918616179,37.9328286582617,758.846255820436,0.0,1.0
2023-04-03,45.6423,45.6423,45.589,45.63,1543,38.193323453464,38.193323453464,38.1487221923516,38.1830308547458,1843.93664996997,0.0,1.0
2023-04-04,45.4201,45.58,45.4201,45.58,887,38.0073872392207,38.1411910225578,38.0073872392207,38.1411910225578,1059.99469120114,0.0,1.0
2023-04-05,45.1324,45.2,45.1324,45.2,428,37.7666408448111,37.8232082979292,37.7666408448111,37.8232082979292,511.47432675771,0.0,1.0
2023-04-06,45.3564,45.429,45.069,45.069,958,37.9540832930132,38.0148347293501,37.7135879375967,37.7135879375967,1144.84206783618,0.0,1.0
2023-04-10,45.3194,45.37,45.1399,45.37,4034,37.9231218171941,37.9654637273683,37.7729168196392,37.9654637273683,4820.7650330388,0.0,1.0
2023-04-11,45.47,45.4928,45.44,45.44,654,38.0491433917443,38.068222355222,38.0240394924315,38.0240394924315,781.551891821361,0.0,1.0
2023-04-12,45.4386,45.4386,45.3999,45.3999,1194,38.0228679771302,38.0228679771302,37.9904839470167,37.9904839470167,1426.86996763717,0.0,1.0
2023-04-13,45.7665,45.7699,45.75,45.75,400,38.2972535966189,38.3000987052077,38.2834464519969,38.2834464519969,478.013389493188,0.0,1.0
2023-04-14,45.6555,45.74,45.6555,45.74,758,38.2043691691616,38.2750784855593,38.2043691691616,38.2750784855593,905.835373089592,0.0,1.0
2023-04-17,45.5497,45.66,45.44,45.66,3097,38.1158360842519,38.2081347540586,38.0240394924315,38.2081347540586,3701.01866815101,0.0,1.0
2023-04-18,45.626,45.626,45.626,45.626,153,38.1796836681707,38.1796836681707,38.1796836681707,38.1796836681707,182.840121481144,0.0,1.0
2023-04-19,45.466,45.52,45.466,45.52,620,38.0457962051692,38.0909832239322,38.0457962051692,38.0909832239322,740.920753714442,0.0,1.0
2023-04-20,45.45,45.4899,45.3799,45.3799,2501,38.0324074588691,38.0657956449551,37.9737480141415,37.9737480141415,2988.77871780615,0.0,1.0
2023-04-21,45.5822,45.59,45.5201,45.59,977,38.1430319751741,38.1495589889954,38.0910669035966,38.1495589889954,1167.54770383711,0.0,1.0
2023-04-24,45.7333,45.7333,45.64,45.64,2240,38.2694719480461,38.2694719480461,38.1913988211834,38.1913988211834,2676.87498116185,0.0,1.0
2023-04-25,45.6106,45.72,45.609,45.7,5221,38.1667969998568,38.2583425526841,38.1654581252268,38.2416066198089,6239.26976635984,0.0,1.0
2023-04-26,45.1482,45.2,45.11,45.2,1076,37.9882245960786,38.0318097231507,37.9560826683922,38.0318097231507,1278.80320063746,0.249,1.0
2023-04-27,45.3879,45.43,45.28,45.28,1226,38.189910985252,38.2253344186446,38.0991226607138,38.0991226607138,1457.07502228767,0.0,1.0
2023-04-28,45.5107,45.56,45.46,45.51,2671,38.2932363444114,38.3347179421846,38.2505767702307,38.2926473562077,3174.42690418462,0.0,1.0
2023-05-01,45.313,45.51,45.313,45.51,1844,38.1268892474585,38.2926473562077,38.1268892474585,38.2926473562077,2191.55492748651,0.0,1.0
2023-05-02,45.2797,45.2797,45.22,45.26,809,38.0988702371979,38.0988702371979,38.0486379575414,38.082294426323,961.479358100099,0.0,1.0
2023-05-03,45.2121,45.385,45.2121,45.31,1344,38.0419908049571,38.1874708912653,38.0419908049571,38.1243650122999,1597.31552198582,0.0,1.0
2023-05-04,45.058,45.1,44.85,45.1,3274,37.9123292589762,37.9476685511968,37.7373156213121,37.9476685511968,3891.07962721844,0.0,1.0
2023-05-05,45.3655,45.3655,45.28,45.28,272,38.1710633627343,38.1710633627343,38.0991226607138,38.0991226607138,323.26623659237,0.0,1.0
2023-05-08,45.275,45.275,45.275,45.275,124,38.0949156021161,38.0949156021161,38.0949156021161,38.0949156021161,147.371372564168,0.0,1.0
2023-05-09,45.21,45.24,45.145,45.145,610,38.0402238403461,38.0654661919322,37.985532078576,37.985532078576,724.972074710828,0.0,1.0
2023-05-10,45.5083,45.5083,45.3101,45.4,1380,38.2912169562845,38.2912169562845,38.1244491534719,38.2000920670584,1640.10075918187,0.0,1.0
2023-05-11,45.45,45.45,45.42,45.42,227,38.2421626530354,38.2421626530354,38.2169203014492,38.2169203014492,269.784690097308,0.0,1.0
2023-05-12,45.2479,45.3599,45.2479,45.3599,704,38.0721133445166,38.1663514571049,38.0721133445166,38.1663514571049,836.689082944956,0.0,1.0
2023-05-15,45.2201,45.249,45.2201,45.24,450,38.0487220987134,38.0730388974081,38.0487220987134,38.0654661919322,534.815464950611,0.0,1.0
2023-05-16,44.8576,44.8576,44.8576,44.8576,174,37.7437103503806,37.7437103503806,37.7437103503806,37.7437103503806,206.795313114236,0.0,1.0
2023-05-17,44.9997,45.13,44.9997,45.13,109,37.8632749557271,37.972910902783,37.8632749557271,37.972910902783,129.544190399148,0.0,1.0
2023-05-18,45.0288,45.0288,45.0272,45.0272,354,37.8877600367656,37.8877600367656,37.8864137780144,37.8864137780144,420.721499094481,0.0,1.0
2023-05-19,45.0222,45.05,45.0222,45.05,2136,37.8822067194167,37.9055979652199,37.8822067194167,37.9055979652199,2538.5907402989,0.0,1.0
2023-05-22,45.2483,45.2483,45.23,45.23,252,38.0724499092044,38.0724499092044,38.0570520747368,38.0570520747368,299.496660372342,0.0,1.0
2023-05-23,45.01,45.0911,45.01,45.0911,806,37.8719414964383,37.9401799868929,37.8719414964383,37.9401799868929,957.913921667095,0.0,1.0
2023-05-24,44.69,44.8789,44.69,44.8789,499,37.6026897461859,37.7616324200068,37.6026897461859,37.7616324200068,593.050926689678,0.0,1.0
2023-05-25,44.645,44.6999,44.645,44.6999,1912,37.5648262188067,37.6110197222093,37.5648262188067,37.6110197222093,2272.3714866346,0.0,1.0
2023-05-26,44.675,44.675,44.675,44.675,43,37.8071527940338,37.8071527940338,37.8071527940338,37.8071527940338,50.8111523357863,0.258,1.0
2023-05-30,44.8375,44.8375,44.71,44.75,337,37.9446718165079,37.9446718165079,37.8367722757975,37.8706231120988,398.217635747907,0.0,1.0
2023-05-31,44.725,44.79,44.64,44.79,566,37.8494663394105,37.9044739484001,37.7775333122702,37.9044739484001,668.816563303605,0.0,1.0
2023-06-01,44.9789,45.06,44.82,44.82,2171,38.0643345228331,38.132967093434,37.9298620756261,37.9298620756261,2565.37236560446,0.0,1.0
2023-06-02,45.2644,45.27,45.12,45.2,914,38.3059448669337,38.3106839840159,38.183743347886,38.2514450204886,1080.03240081183,0.0,1.0
2023-06-05,45.203,45.25,45.168,45.25,1600,38.2539838332112,38.2937585658653,38.2243643514476,38.2937585658653,1890.64752877344,0.0,1.0
2023-06-06,45.33,45.33,45.13,45.13,3587,38.3614602384679,38.3614602384679,38.1922060569613,38.1922060569613,4238.59542856896,0.0,1.0
2023-06-07,45.095,45.3,45.09,45.28,1458,38.1625865751977,38.3360721112419,38.15835522066,38.3191466930913,1722.8525605948,0.0,1.0
2023-06-08,45.415,45.45,45.415,45.45,119,38.4333932656082,38.4630127473719,38.4333932656082,38.4630127473719,140.616909952525,0.0,1.0
2023-06-09,45.4138,45.4999,45.4138,45.4999,2300,38.4323777405192,38.5052416656577,38.4323777405192,38.5052416656577,2717.80582261182,0.0,1.0
2023-06-12,45.4148,45.51,45.321,45.51,647,38.4332240114267,38.5137890018238,38.3538438003001,38.5137890018238,764.53059444776,0.0,1.0
2023-06-13,45.4285,45.56,45.4285,45.48,853,38.4448179228599,38.5561025472005,38.4448179228599,38.4884008745978,1007.95146377734,0.0,1.0
2023-06-14,45.4681,45.48,45.4681,45.48,369,38.4783302507982,38.4884008745978,38.4783302507982,38.4884008745978,436.030586323375,0.0,1.0
2023-06-15,45.6484,45.68,45.54,45.62,1056,38.6309128954264,38.6576550561044,38.5391771290498,38.6068788016524,1247.82736899047,0.0,1.0
2023-06-16,45.57,45.67,45.55,45.67,1559,38.5645652562758,38.6491923470291,38.5476398381251,38.6491923470291,1842.19968584862,0.0,1.0
2023-06-20,45.5409,45.61,45.54,45.61,2005,38.5399387728666,38.5984160925771,38.5391771290498,38.5984160925771,2369.21768449422,0.0,1.0
2023-06-21,45.39,45.41,45.3599,45.4,611,38.4122364929199,38.4291619110705,38.3867637386031,38.4206992019952,721.991025050358,0.0,1.0
2023-06-22,45.2309,45.31,45.2,45.31,1573,38.2775947915314,38.3445348203172,38.2514450204886,38.3445348203172,1858.74285172539,0.0,1.0
2023-06-23,45.075,45.109,45.065,45.1,857,38.145661157047,38.1744343679031,38.1371984479717,38.1668179297353,1012.67808259928,0.0,1.0
2023-06-26,45.1493,45.21,45.1493,45.21,610,38.2085390854767,38.2599077295639,38.2085390854767,38.2599077295639,720.809370344875,0.0,1.0
2023-06-27,45.275,45.3399,45.15,45.15,2053,38.3149153385536,38.3698383204525,38.209131475112,38.209131475112,2425.93711035742,0.0,1.0
2023-06-28,45.235,45.235,45.19,45.19,1061,38.5053262927485,38.5053262927485,38.4670210051797,38.4670210051797,1246.43366569883,0.265,1.0
2023-06-29,45.1486,45.17,45.0799,45.1099,759,38.4317801406164,38.4499964329269,38.3733007349281,38.3988375933073,891.652358402839,0.0,1.0
2023-06-30,45.4476,45.48,45.2801,45.41,1998,38.6862974957957,38.7138773028452,38.5437167031785,38.6542912999604,2347.19553634897,0.0,1.0
2023-07-03,45.345,45.4,45.3101,45.4,3173,38.5989614401388,38.645779013834,38.5692535615577,38.645779013834,3727.55327168934,0.0,1.0
2023-07-05,45.22,45.2604,45.17,45.2604,466,38.4925578635589,38.5269474995095,38.4499964329269,38.5269474995095,547.444003973284,0.0,1.0
2023-07-06,44.8925,44.8925,44.88,44.88,455,38.2137804929195,38.2137804929195,38.2031401352615,38.2031401352615,534.521506025416,0.0,1.0
2023-07-07,44.9709,45.24,44.85,44.85,2233,38.2805168161504,38.5095824358117,38.1776032768823,38.1776032768823,2623.26708341704,0.0,1.0
2023-07-10,45.1966,45.1966,45.02,45.02,1631,38.4726391140231,38.4726391140231,38.322312141031,38.322312141031,1916.0540139065,0.0,1.0
2023-07-11,45.41,45.42,45.27,45.27,3304,38.6542912999604,38.6628035860868,38.5351192941909,38.5351192941909,3881.44847452303,0.0,1.0
2023-07-12,45.7648,45.7648,45.6801,45.69,579,38.9563072117249,38.9563072117249,38.8842081482344,38.8926353114995,680.193301074102,0.0,1.0
2023-07-13,46.0934,46.0934,45.9701,46.05,907,39.2360209338383,39.2360209338383,39.1310644458998,39.1990776120497,1065.51869442869,0.0,1.0
2023-07-14,45.7392,46.09,45.7392,46.09,1528,38.9345157592413,39.2331267565553,38.9345157592413,39.2331267565553,1795.05244221283,0.0,1.0
2023-07-17,45.8819,45.9,45.7341,45.83,2475,39.055986082265,39.0713933201538,38.9301744933169,39.011807317269,2907.56203827012,0.0,1.0
2023-07-18,45.97,46.0,45.93,45.93,945,39.1309793230385,39.1565161814177,39.096930178533,39.096930178533,1110.16005097587,0.0,1.0
2023-07-19,46.045,46.1,46.04,46.09,2259,39.1948214689865,39.2416390426817,39.1905653259233,39.2331267565553,2653.81116947564,0.0,1.0
2023-07-20,45.88,45.91,45.8,45.91,1061,39.054368747901,39.0799056062802,38.9862704588898,39.0799056062802,1246.43366569883,0.0,1.0
2023-07-21,45.9702,46.02,45.87,45.87,1905,39.1311495687611,39.1735407536705,39.0458564617746,39.0458564617746,2237.94169006246,0.0,1.0
2023-07-24,45.9275,46.04,45.9101,46.04,4894,39.0948021070014,39.1905653259233,39.0799907291414,39.1905653259233,5749.33681426019,0.0,1.0
2023-07-25,45.815,46.0,45.8,46.0,3820,38.9990388880794,39.1565161814177,38.9862704588898,39.1565161814177,4487.63110553207,0.0,1.0
2023-07-26,46.045,46.0686,45.7901,45.85,4572,39.1948214689865,39.2149104642448,38.9778432956247,39.0288318895218,5371.0600561499,0.0,1.0
2023-07-27,45.44,45.9,45.39,45.9,3809,38.9037012834638,39.297532766527,38.8608935135656,39.297532766527,4448.95869261594,0.263,1.0
2023-07-28,45.68,45.69,45.64,45.64,3546,39.109178578975,39.1177401329547,39.0749323630565,39.0749323630565,4141.77146863117,0.0,1.0
2023-07-31,45.8169,45.87,45.74,45.87,4740,39.2263862529562,39.2718481045881,39.1605479028529,39.2718481045881,5536.37810527686,0.0,1.0
2023-08-01,45.5477,45.7,45.54,45.7,1509,38.9959092198245,39.1263016869343,38.9893168232601,39.1263016869343,1762.53049807231,0.0,1.0
2023-08-02,45.4449,45.4449,45.31,45.37,1421,38.9078964449138,38.9078964449138,38.7924010817285,38.8437704056063,1659.74541932456,0.0,1.0
2023-08-03,45.3,45.3999,45.222,45.3,5312,38.7838395277489,38.8693694520055,38.7170594067077,38.7838395277489,6204.48111713727,0.0,1.0
2023-08-04,45.52,45.6997,45.4701,45.4701,1180,38.9721937153009,39.1260448403149,38.9294715609425,38.9294715609425,1378.25446502673,0.0,1.0
2023-08-07,45.644,45.72,45.59,45.72,2212,39.0783569846484,39.1434247948936,39.0321245931583,39.1434247948936,2583.64311579586,0.0,1.0
2023-08-08,45.7057,45.7057,45.5405,45.58,1680,39.1311817727027,39.1311817727027,38.9897449009591,39.0235630391787,1962.26059427534,0.0,1.0
2023-08-09,45.68,45.74,45.635,45.74,442,39.109178578975,39.1605479028529,39.0706515860667,39.1605479028529,516.261418255775,0.0,1.0
2023-08-10,45.64,45.7801,45.64,45.7801,890,39.0749323630565,39.1948797343112,39.0749323630565,39.1948797343112,1039.53091006253,0.0,1.0
2023-08-11,45.465,45.56,45.465,45.56,2247,38.9251051684129,39.0064399312194,38.9251051684129,39.0064399312194,2624.52354484327,0.0,1.0
2023-08-14,45.4863,45.52,45.375,45.46,946,38.9433412783895,38.9721937153009,38.8480511825962,38.9208243914231,1104.93959653838,0.0,1.0
2023-08-15,45.3655,45.41,45.32,45.32,1686,38.8399177063155,38.8780166215249,38.8009626357082,38.8009626357082,1969.26866782632,0.0,1.0
2023-08-16,45.1793,45.39,45.1793,45.39,2187,38.6805015712147,38.8608935135656,38.6805015712147,38.8608935135656,2554.44280933343,0.0,1.0
2023-08-17,44.9599,45.1697,44.9599,45.1697,3723,38.4926610769015,38.6722824793942,38.4926610769015,38.6722824793942,4348.50963838517,0.0,1.0
2023-08-18,44.9908,45.1,44.9908,45.07,2798,38.5191162786986,38.6126084481562,38.5191162786986,38.5869237862173,3268.09829927524,0.0,1.0
2023-08-21,44.9926,45.2,44.87,45.2,2984,38.5206573584149,38.6982239879525,38.4156927066246,38.6982239879525,3485.34857935572,0.0,1.0
2023-08-22,45.015,45.05,44.94,45.035,2358,38.5398352393293,38.569800678258,38.475623584482,38.5569583472885,2754.17290553646,0.0,1.0
2023-08-23,45.3263,45.365,45.25,45.25,1014,38.8063564147153,38.8394896286165,38.7410317578507,38.7410317578507,1184.36443011619,0.0,1.0
2023-08-24,44.9736,45.22,44.9736,45.1905,1616,38.5043904058536,38.7153470959118,38.5043904058536,38.6900905116719,1887.50780973152,0.0,1.0
2023-08-25,45.21,45.255,45.0605,45.1,7537,38.7067855419322,38.7453125348405,38.5787903099366,38.6126084481562,8803.30839229359,0.0,1.0
2023-08-28,45.4029,45.41,45.3,45.41,468,38.8719379181993,38.8780166215249,38.7838395277489,38.8780166215249,546.629736976703,0.0,1.0
2023-08-29,45.4052,45.4052,45.2801,45.33,1017,39.100788256075,39.100788256075,38.9930581147953,39.036029609998,1180.9758948485,0.265,1.0
2023-08-30,45.3768,45.4699,45.3768,45.46,720,39.0763315333544,39.1565048039631,39.0763315333544,39.1479793970992,836.089129096286,0.0,1.0
2023-08-31,45.4469,45.5,45.35,45.35,2609,39.1366983031682,39.1824254854381,39.0532526541674,39.0532526541674,3029.66185807251,0.0,1.0
2023-09-01,45.444,45.78,45.395,45.78,4098,39.1342009617637,39.42354810381,39.0920045035486,39.42354810381,4758.74062643969,0.0,1.0
2023-09-05,45.2383,45.46,45.2383,45.46,1909,38.9570619524812,39.1479793970992,38.9570619524812,39.1479793970992,2216.79742700668,0.0,1.0
2023-09-06,45.125,45.19,45.1,45.19,1785,38.8594934072614,38.915468300812,38.8379646020496,38.915468300812,2072.80429921787,0.0,1.0
2023-09-07,45.1923,45.29,45.1313,45.1313,1167,38.9174489508915,39.0015835216591,38.8649186661748,38.8649186661748,1355.1611300769,0.0,1.0
2023-09-08,45.1519,45.2491,45.1401,45.2,1010,38.8826584016693,38.9663623963326,38.8724968056093,38.9240798228967,1172.84725053784,0.0,1.0
2023-09-11,45.21,45.23,45.182,45.21,2692,38.9326913449814,38.9499143891508,38.9085790831442,38.9326913449814,3126.04435489889,0.0,1.0
2023-09-12,45.163,45.21,45.163,45.1699,423,38.8922171911833,38.9326913449814,38.8922171911833,38.8981591414217,491.202363344067,0.0,1.0
2023-09-13,45.2078,45.24,45.19,45.21,2718,38.9307968101228,38.9585259112356,38.915468300812,38.9326913449814,3156.23646233848,0.0,1.0
2023-09-14,45.3035,45.37,45.22,45.3,1582,39.0132090764735,39.0704756983368,38.9413028670661,39.0101950437438,1837.07361420878,0.0,1.0
2023-09-15,45.1887,45.24,45.15,45.24,2613,38.914348802941,38.9585259112356,38.8810222124732,38.9585259112356,3034.3067976786,0.0,1.0
2023-09-18,45.1574,45.2,45.14,45.2,836,38.8873947388158,38.9240798228967,38.8724106903884,38.9240798228967,970.79237767291,0.0,1.0
2023-09-19,45.0647,45.1,45.0647,45.1,859,38.8075659290906,38.8379646020496,38.8075659290906,38.8379646020496,997.500780407928,0.0,1.0
2023-09-20,45.0253,45.23,45.025,45.18,2175,38.7736365320768,38.9499143891508,38.7733781864143,38.9068567787273,2525.6859108117,0.0,1.0
2023-09-21,44.7089,44.85,44.7089,44.85,2608,38.5011679733165,38.6226765499318,38.5011679733165,38.6226765499318,3028.50062317099,0.0,1.0
2023-09-22,44.735,44.8899,44.735,44.81,1188,38.5236440459576,38.6570365230498,38.5236440459576,38.588230461593,1379.54706300887,0.0,1.0
2023-09-25,44.67,44.6928,44.6567,44.68,2982,38.467669152407,38.4873034227601,38.4562158280343,38.4762806744917,3462.80247634045,0.0,1.0
2023-09-26,44.4799,44.62,44.4799,44.58,3510,38.3039641175766,38.4246115419834,38.3039641175766,38.3901654536446,4075.93450434439,0.0,1.0
2023-09-27,44.155,44.23,44.0701,44.21,2214,38.2386026649537,38.3035532979482,38.1650785484039,38.2862331291496,2556.5570702613,0.249,1.0
2023-09-28,44.328,44.39,44.06,44.06,3865,38.388422125061,38.4421146483364,38.1563318631607,38.1563318631607,4463.00500296293,0.0,1.0
2023-09-29,44.3293,44.49,44.3201,44.49,773,38.3895479360329,38.528715492329,38.3815806583855,38.528715492329,892.601000592586,0.0,1.0
2023-10-02,44.03,44.245,43.98,44.24,2336,38.1303516099629,38.3165434245471,38.0870511879665,38.3122133823474,2697.43329545185,0.0,1.0
2023-10-03,43.5987,43.9099,43.54,43.9099,2844,37.7568421698226,38.0263439963277,37.7060074743989,38.0263439963277,3284.03265936005,0.0,1.0
2023-10-04,43.7603,43.7603,43.58,43.6199,2017,37.8967891337147,37.8967891337147,37.7406478119959,37.775201548749,2329.07660827328,0.0,1.0
2023-10-05,43.72,43.83,43.6957,43.83,1280,37.8618889935857,37.9571499219776,37.8408449884954,37.9571499219776,1478.04564134348,0.0,1.0
2023-10-06,43.8039,43.8039,43.5101,43.53,1327,37.9345471016955,37.9345471016955,37.6801138220451,37.6973473899996,1532.31762973656,0.0,1.0
2023-10-09,44.09,44.09,43.86,43.86,3021,38.1823121163585,38.1823121163585,37.9831301751754,37.9831301751754,3488.41865820207,0.0,1.0
2023-10-10,44.0844,44.1499,44.0844,44.1,1739,38.1774624690949,38.23418602191,38.1774624690949,38.1909722007577,2008.06357054399,0.0,1.0
2023-10-11,44.0947,44.23,44.0201,44.23,969,38.1863823560261,38.3035532979482,38.1217781264076,38.3035532979482,1118.92673942331,0.0,1.0
2023-10-12,43.85,43.9326,43.8499,43.9326,1235,37.9744700907761,38.046002387914,37.9743834899321,38.046002387914,1426.083099265,0.0,1.0
2023-10-13,43.8257,44.06,43.8257,44.06,1743,37.9534260856859,38.1563318631607,37.9534260856859,38.1563318631607,2012.68246317319,0.0,1.0
2023-10-16,43.8,43.89,43.73,43.81,4839,37.9311696687798,38.0091104283732,37.8705490779849,37.939829753179,5587.70535817273,0.0,1.0
2023-10-17,43.64,43.6899,43.5001,43.6899,1346,37.7926083183915,37.8358221395439,37.6714537376458,37.8358221395439,1554.25736972526,0.0,1.0
2023-10-18,43.355,43.58,43.355,43.58,1883,37.5457959130125,37.7406478119959,37.5457959130125,37.7406478119959,2174.34370519514,0.0,1.0
2023-10-19,43.3078,43.35,43.29,43.35,1613,37.504920314648,37.5414658708129,37.4895053644173,37.5414658708129,1862.56845272424,0.0,1.0
2023-10-20,43.3004,43.35,43.24,43.31,1772,37.4985118521925,37.5414658708129,37.4462049424209,37.5068255332158,2046.16943473488,0.0,1.0
2023-10-23,43.46,43.46,43.17,43.17,1306,37.6367267992048,37.6367267992048,37.3855843516261,37.3855843516261,1508.06844343327,0.0,1.0
2023-10-24,43.664,43.664,43.664,43.664,342,37.8133925209498,37.8133925209498,37.8133925209498,37.8133925209498,394.915319796461,0.0,1.0
2023-10-25,43.415,43.51,43.415,43.51,3874,37.5977564194081,37.6800272212011,37.5977564194081,37.6800272212011,4473.39751137863,0.0,1.0
2023-10-26,43.54,43.5787,43.4301,43.4827,2236,37.7060074743989,37.739522001024,37.610833146851,37.6563851907911,2581.96097972189,0.0,1.0
2023-10-27,43.1814,43.33,43.1301,43.33,2947,37.6327431603811,37.7622485871073,37.5880350285436,37.7622485871073,3381.51235103084,0.274,1.0
2023-10-30,43.22,43.22,43.17,43.17,1275,37.6663831972023,37.6663831972023,37.6228080199728,37.6228080199728,1462.98888617724,0.0,1.0
2023-10-31,43.4,43.495,43.395,43.425,1692,37.8232538352286,37.9060466719647,37.8188963175057,37.8450414238434,1941.47231012697,0.0,1.0
2023-11-01,43.718,43.72,43.28,43.39,2774,38.1003919624084,38.1021349694976,37.7186734098777,37.8145387997827,3183.0048394162,0.0,1.0
2023-11-02,44.1673,44.24,44.0601,44.24,2446,38.4919585049929,38.5553168126846,38.3985333250128,38.5553168126846,2806.64377693296,0.0,1.0
2023-11-03,44.6459,44.6459,44.35,44.545,5794,38.9090601014339,38.9090601014339,38.6511822025896,38.8211253937847,6648.28047569484,0.0,1.0
2023-11-06,44.355,44.6,44.355,44.6,1474,38.6555397203125,38.8690580887372,38.6555397203125,38.8690580887372,1691.32989664726,0.0,1.0
2023-11-07,44.3387,44.4,44.32,44.4,2663,38.6413342125357,38.6947573798191,38.6250370962519,38.6947573798191,3055.63874814901,0.0,1.0
2023-11-08,44.3856,44.43,44.3501,44.43,1914,38.682207728777,38.7209024861568,38.6512693529441,38.7209024861568,2196.20449266136,0.0,1.0
2023-11-09,44.11,44.41,44.11,44.37,4718,38.4420213518879,38.703472415265,38.4420213518879,38.6686122734814,5413.63259998761,0.0,1.0
2023-11-10,44.2928,44.32,44.2101,44.2101,1115,38.601332199839,38.6250370962519,38.5292588567014,38.5292588567014,1279.39812399029,0.0,1.0
2023-11-13,44.236,44.25,44.145,44.145,2387,38.5518307985063,38.5640318481305,38.4725239759485,38.4725239759485,2738.94468337652,0.0,1.0
2023-11-14,44.7036,44.7799,44.6,44.6,2134,38.9593458559568,39.0258415764091,38.8690580887372,38.8690580887372,2448.64179066841,0.0,1.0
2023-11-15,44.605,44.64,44.605,44.6299,1390,38.8734156064602,38.9039182305209,38.8734156064602,38.8951160447205,1594.9447464991,0.0,1.0
2023-11-16,44.6524,44.66,44.5401,44.66,629,38.9147248744738,38.9213483014127,38.8168550264163,38.9213483014127,721.741183847436,0.0,1.0
2023-11-17,44.7543,44.7543,44.66,44.66,626,39.0035310856675,39.0035310856675,38.9213483014127,38.9213483014127,718.298857056432,0.0,1.0
2023-11-20,44.8595,44.8642,44.74,44.83,2817,39.0952132585585,39.099309325218,38.9910685849799,39.069503903993,3232.34485675394,0.0,1.0
2023-11-21,44.87,44.9,44.8,44.9,1130,39.1043640457767,39.1305091521144,39.0433587976553,39.1305091521144,1296.60975794531,0.0,1.0
2023-11-22,44.997,44.997,44.9,44.9,1579,39.2150449959397,39.2150449959397,39.1305091521144,39.1305091521144,1811.81133433244,0.0,1.0
2023-11-24,45.0066,45.01,44.92,45.0,1931,39.2234114299677,39.2263745420193,39.1479392230062,39.2176595065734,2215.71101114372,0.0,1.0
2023-11-27,45.05,45.08,44.97,45.0,2491,39.261234683803,39.2873797901407,39.1915144002357,39.2176595065734,2858.27867879803,0.0,1.0
2023-11-28,44.9207,44.9207,44.66,44.66,1220,39.3699111758134,39.3699111758134,39.1414255145585,39.1414255145585,1392.0085761755,0.254,1.0
2023-11-29,45.1821,45.2499,45.05,45.05,2598,39.5990103390356,39.6584323867268,39.4832337534899,39.4832337534899,2964.2936728721,0.0,1.0
2023-11-30,45.104,45.27,44.99,45.27,1133,39.5305610481112,39.6760486575025,39.4306478705774,39.6760486575025,1292.74239082528,0.0,1.0
2023-12-01,45.4674,45.47,45.16,45.16,6174,39.8490562122847,39.8513349338776,39.5796412054962,39.5796412054962,7044.47618795701,0.0,1.0
2023-12-04,45.4,45.4,45.16,45.16,778,39.7899847371463,39.7899847371463,39.5796412054962,39.5796412054962,887.690714970935,0.0,1.0
2023-12-05,45.4453,45.5,45.4,45.4,3377,39.8296870787453,39.8776278753339,39.7899847371463,39.7899847371463,3853.12537847924,0.0,1.0
2023-12-06,45.4552,45.5799,45.4505,45.5,3993,39.8383637494258,39.9476547427457,39.834244521931,39.8776278753339,4555.97561038425,0.0,1.0
2023-12-07,45.575,45.64,45.4801,45.4801,2236,39.9433602289745,40.0003282687964,39.8601868908345,39.8601868908345,2551.25506256428,0.0,1.0
2023-12-08,45.5268,45.59,45.4257,45.49,4652,39.9011162363681,39.9565066997026,39.8125090236605,39.8688635615151,5307.88843964626,0.0,1.0
2023-12-11,45.4586,45.48,45.33,45.48,4325,39.8413436161242,39.8600992476963,39.728634540415,39.8600992476963,4934.78450160578,0.0,1.0
2023-12-12,45.59,45.609,45.335,45.47,2184,39.9565066997026,39.9731588959583,39.7330166973244,39.8513349338776,2491.92354948139,0.0,1.0
2023-12-13,46.22,46.22,45.5971,45.68,3404,40.5086584702842,40.5086584702842,39.962729362514,40.0353855240714,3883.93212565689,0.0,1.0
2023-12-14,46.56,46.68,46.44,46.53,3047,40.8066451401219,40.9118169059469,40.7014733742968,40.7803521986656,3476.59846853012,0.0,1.0
2023-12-15,46.527,46.62,46.5,46.62,3071,40.77772290452,40.8592310230344,40.7540592572093,40.8592310230344,3503.98224379915,0.0,1.0
2023-12-18,46.6,46.61,46.44,46.61,4149,40.8417023953969,40.8504667092156,40.7014733742968,40.8504667092156,4733.97014963291,0.0,1.0
2023-12-19,46.7824,46.87,46.6201,46.75,3457,41.001563479451,41.0783388685032,40.8593186661726,40.9731671026782,3944.40462937599,0.0,1.0
2023-12-20,46.737,46.91,46.605,46.7,6083,40.9617734947138,41.1133961237783,40.8460845523062,40.9293455335844,6940.64604006195,0.0,1.0
2023-12-21,46.8964,46.91,46.815,46.86,2701,41.1014766569848,41.1133961237783,41.0301351425001,41.0695745546845,3081.81570840166,0.0,1.0
2023-12-22,46.835,47.03,46.835,47.02,3139,41.0476637701376,41.2185678896033,41.0476637701376,41.2098035757846,3581.5696070614,0.0,1.0
2023-12-26,46.95,47.04,46.9005,47.0,2812,41.1484533790533,41.2273322034221,41.1050700256504,41.1922749481471,3208.46566902091,0.0,1.0
2023-12-27,46.805,46.805,46.6501,46.7,1266,41.3027053022634,41.3027053022634,41.1660150116679,41.2100488754556,1434.65493522413,0.321,1.0
2023-12-28,46.6543,46.79,46.56,46.79,3049,41.1697212687402,41.2894686698623,41.0865069730452,41.2894686698623,3455.18396326886,0.0,1.0
2023-12-29,46.5388,46.769,46.5388,46.63,4412,41.0677991992517,41.2709373845007,41.0677991992517,41.1482779242504,4999.76111706861,0.0,1.0
2024-01-02,46.38,46.42,46.292,46.42,2943,40.9276673842319,40.9629650706349,40.8500124741454,40.9629650706349,3335.06277595941,0.0,1.0
2024-01-03,46.2179,46.34,46.105,46.28,6614,40.7846235100839,40.892369697829,40.6849957902116,40.8394231682245,7495.10880061011,0.0,1.0
2024-01-04,46.05,46.205,46.0,46.14,7493,40.6364614714075,40.773240006219,40.5923393634038,40.7158812658142,8491.20808027994,0.0,1.0
2024-01-05,45.985,46.23,45.84,46.0,4225,40.5791027310027,40.7953010602208,40.451148617792,40.5923393634038,4787.84921115478,0.0,1.0
2024-01-08,46.2937,46.34,46.0994,46.14,3777,40.8515126258175,40.892369697829,40.6800541141152,40.7158812658142,4280.16721196015,0.0,1.0
2024-01-09,46.3632,46.3632,46.25,46.29,2482,40.9128423559427,40.9128423559427,40.8129499034223,40.8482475898253,2812.64893303814,0.0,1.0
2024-01-10,46.4864,46.5692,46.4341,46.5,2784,41.0215592300638,41.0946254409179,40.9754075050919,41.0335604434408,3154.88099499524,0.0,1.0
2024-01-11,46.623,46.6699,46.47,46.58,4264,41.1421008291299,41.1834873664374,41.0070871786386,41.1041558162467,4832.04474233467,0.0,1.0
2024-01-12,46.73,46.83,46.7,46.83,2316,41.2365221402578,41.3247663562652,41.2100488754556,41.3247663562652,2624.53462083656,0.0,1.0
2024-01-16,46.4426,46.76,46.32,46.76,4353,40.9829082634525,41.26299540506,40.8747208546275,41.26299540506,4932.90121092468,0.0,1.0
2024-01-17,46.326,46.326,46.24,46.26,4683,40.8800155075879,40.8800155075879,40.8041254818216,40.821774325023,5306.86339783144,0.0,1.0
2024-01-18,46.3633,46.41,46.265,46.41,7315,40.9129306001587,40.9541406490341,40.8261865358234,40.9541406490341,8289.49514309993,0.0,1.0
2024-01-19,46.4307,46.4307,46.2401,46.29,1751,40.9724072017477,40.9724072017477,40.8042137260376,40.8482475898253,1984.26602810225,0.0,1.0
2024-01-22,46.485,46.62,46.47,46.62,5796,41.0203238110397,41.1394535026497,41.0070871786386,41.1394535026497,6568.13586458061,0.0,1.0
2024-01-23,46.45,46.68,46.42,46.68,4131,40.9894383354371,41.1924000322541,40.9629650706349,41.1924000322541,4681.32664882376,0.0,1.0
2024-01-24,46.4182,46.66,46.41,46.66,5683,40.9613766747467,41.1747511890526,40.9541406490341,41.1747511890526,6440.08214603376,0.0,1.0
2024-01-25,46.81,46.82,46.63,46.69,5193,41.3071175130637,41.3159419346645,41.1482779242504,41.2012244538548,5884.80495941463,0.0,1.0
2024-01-26,46.74,46.8,46.68,46.8,6690,41.2453465618586,41.298293091463,41.1924000322541,41.298293091463,7581.23342547348,0.0,1.0
2024-01-29,46.62,46.66,46.5001,46.5101,6906,41.3335907778659,41.3690550342176,41.2272866694518,41.2361527335397,7789.25116209376,0.22,1.0
2024-01-30,46.55,46.64,46.49,46.64,3490,41.2715283292505,41.3513229060418,41.218331944723,41.3513229060418,3936.3577404731,0.0,1.0
2024-01-31,46.4742,46.78,46.4742,46.78,4407,41.2043235634641,41.4754478032726,41.2043235634641,41.4754478032726,4970.63855652291,0.0,1.0
2024-02-01,46.685,46.76,46.5201,46.76,9289,41.3912201944374,41.4577156750968,41.2450187976277,41.4577156750968,10477.0278083824,0.0,1.0
2024-02-02,46.515,46.55,46.46,46.55,7949,41.2404971049428,41.2715283292505,41.1917337524593,41.2715283292505,8965.64689943286,0.0,1.0
2024-02-05,46.3321,46.5,46.2,46.5,7061,41.0783367927748,41.227198008811,40.9612160861735,41.227198008811,7964.0750732036,0.0,1.0
2024-02-06,46.53,46.54,46.3767,46.3767,6045,41.2537962010747,41.2626622651626,41.1178794386069,41.1178794386069,6818.13253328363,0.0,1.0
2024-02-07,46.59,46.6399,46.4109,46.55,8878,41.3069925856022,41.3512342454009,41.1482013777876,41.2715283292505,10013.4624698912,0.0,1.0
2024-02-08,46.59,46.77,46.56,46.77,5026,41.3069925856022,41.4665817391847,41.2803943933385,41.4665817391847,5668.80630476154,0.0,1.0
2024-02-09,46.65,46.69,46.5101,46.61,9940,41.3601889701297,41.3956532264814,41.2361527335397,41.324724713778,11211.2882350437,0.0,1.0
2024-02-12,46.5233,46.74,46.52,46.69,9135,41.2478559381358,41.4399835469209,41.2449301369868,41.3956532264814,10303.3317934733,0.0,1.0
2024-02-13,46.1563,46.4,46.15,46.4,6039,40.9224713861093,41.1385373679318,40.9168857657339,41.1385373679318,6811.36515607937,0.0,1.0
2024-02-14,46.3597,46.4099,46.27,46.32,4727,41.1028071296575,41.1473147713788,41.0232785347889,41.0676088552285,5331.56534074966,0.0,1.0
2024-02-15,46.4949,46.5,46.42,46.48,2286,41.2226763161261,41.227198008811,41.1562694961076,41.2094658806351,2578.37071481991,0.0,1.0
2024-02-16,46.3613,46.43,46.3401,46.37,3636,41.1042256999116,41.1651355601955,41.0854296440452,41.111939175668,4101.03058577655,0.0,1.0
2024-02-20,46.4649,46.48,46.35,46.35,4110,41.1960781238624,41.2094658806351,41.0942070474922,41.0942070474922,4635.65338491244,0.0,1.0
2024-02-21,46.3805,46.45,46.33,46.41,4446,41.1212485429604,41.1828676883714,41.0764749193164,41.1474034320197,5014.62650835053,0.0,1.0
2024-02-22,46.5353,46.54,46.41,46.41,3318,41.2584952150413,41.2626622651626,41.1474034320197,41.1474034320197,3742.35959395121,0.0,1.0
2024-02-23,46.6394,46.65,46.5701,46.65,2221,41.3507909421965,41.3601889701297,41.2893491180672,41.3601889701297,2505.05746177385,0.0,1.0
2024-02-26,46.4935,46.69,46.49,46.69,2776,41.2214350671538,41.3956532264814,41.218331944723,41.3956532264814,3131.03985316714,0.0,1.0
2024-02-27,46.2811,46.31,46.2101,46.31,5435,41.2441321912189,41.2698868820176,41.1808594214365,41.2698868820176,6098.75308647066,0.238,1.0
2024-02-28,46.2899,46.3299,46.235,46.25,3479,41.2519744500088,41.2876210808721,41.2030494491489,41.2164169357226,3903.87525075095,0.0,1.0
2024-02-29,46.3222,46.3841,46.2871,46.2871,2679,41.2807591044309,41.3359222656919,41.2494791858484,41.2494791858484,3006.17470444433,0.0,1.0
2024-03-01,46.5277,46.57,46.25,46.25,3001,41.4638936704913,41.5015899826293,41.2164169357226,41.2164169357226,3367.49917433274,0.0,1.0
2024-03-04,46.53,46.579,46.45,46.4701,5156,41.4659433517659,41.5096104745735,41.3946500900393,41.4125625220481,5785.68002094623,0.0,1.0
2024-03-05,46.5395,46.67,46.4901,46.67,3372,41.474409426596,41.5907065597876,41.4303858374798,41.5907065597876,3783.80780268244,0.0,1.0
2024-03-06,46.61,46.77,46.61,46.77,3055,41.5372366134926,41.6798231369459,41.5372366134926,41.6798231369459,3428.09396120844,0.0,1.0
2024-03-07,46.6942,46.79,46.61,46.79,5930,41.6122727714599,41.6976464523776,41.5372366134926,41.6976464523776,6654.20529949789,0.0,1.0
2024-03-08,46.7701,46.95,46.7701,46.95,6631,41.679912253523,41.8402329758309,41.679912253523,41.8402329758309,7440.81540319908,0.0,1.0
2024-03-11,46.707,46.75,46.707,46.73,5438,41.6236796933362,41.6619998215142,41.6236796933362,41.6441765060826,6102.1194635193,0.0,1.0
2024-03-12,46.7568,46.83,46.68,46.83,4213,41.668059748761,41.7332930832409,41.5996182175034,41.7332930832409,4727.51550198728,0.0,1.0
2024-03-13,46.7724,46.8201,46.73,46.73,4049,41.6819619347977,41.7244705421022,41.6441765060826,41.6441765060826,4543.48688999442,0.0,1.0
2024-03-14,46.5137,46.9,46.5,46.9,4409,41.4514173496891,41.7956746872517,41.4392083786184,41.7956746872517,4947.45213583241,0.0,1.0
2024-03-15,46.52,46.65,46.5099,46.53,4697,41.4570316940501,41.5728832443559,41.4480309197571,41.4659433517659,5270.62433250279,0.0,1.0
2024-03-18,46.6402,46.645,46.5801,46.645,4285,41.5641498197944,41.568427415498,41.5105907569222,41.568427415498,4808.30855115488,0.0,1.0
2024-03-19,46.8197,46.82,46.5901,46.6,7509,41.7241140757936,41.7243814255251,41.5195024146381,41.5283249557768,8426.04175277059,0.0,1.0
2024-03-20,46.9882,46.9882,46.795,46.98,13046,41.8742755083053,41.8742755083053,41.7021022812355,41.8669679489784,14639.2516588954,0.0,1.0
2024-03-21,46.95,47.1,46.9215,47.1,6247,41.8402329758309,41.9739078415683,41.8148347513407,41.9739078415683,7009.91914097188,0.0,1.0
2024-03-22,46.92,47.01,46.87,47.01,8908,41.8134980026834,41.8937029221259,41.7689397141042,41.8937029221259,9995.89558312431,0.0,1.0
2024-03-25,46.8747,46.92,46.79,46.92,12223,41.7731281932306,41.8134980026834,41.6976464523776,41.8134980026834,13715.7422218824,0.0,1.0
2024-03-26,46.5961,46.689,46.5961,46.64,7838,41.7262528736454,41.809443717771,41.7262528736454,41.7655648010632,8752.76850058769,0.226,1.0
2024-03-27,46.8347,46.84,46.62,46.62,10966,41.9399163333695,41.9446624202787,41.7476550391416,41.7476550391416,12245.8355929376,0.0,1.0
2024-03-28,46.785,46.84,46.775,46.8,4630,41.8954105749944,41.9446624202787,41.8864556940337,41.9088428964356,5170.36465395778,0.0,1.0
2024-04-01,46.6156,46.8,46.56,46.8,8728,41.7437148915189,41.9088428964356,41.693925753377,41.9088428964356,9746.63989195323,0.0,1.0
2024-04-02,46.4548,46.5,46.4,46.5,5185,41.5997204056696,41.6401964676123,41.5506476580045,41.6401964676123,5790.1383867756,0.0,1.0
2024-04-03,46.4987,46.5383,46.35,46.35,7690,41.6390323330874,41.6744936616921,41.5058732532007,41.5058732532007,8587.49550516961,0.0,1.0
2024-04-04,46.41,46.64,46.38,46.63,2696,41.5596025389653,41.7655648010632,41.532737896083,41.7566099201024,3010.64861923762,0.0,1.0
2024-04-05,46.4007,46.48,46.3792,46.415,6024,41.5512744996718,41.6222867056908,41.5320215056061,41.5640799794457,6727.05759728761,0.0,1.0
2024-04-08,46.475,46.475,46.3,46.3,8044,41.6178092652104,41.6178092652104,41.4610988483968,41.4610988483968,8982.81064285881,0.0,1.0
2024-04-09,46.58,46.6,46.5,46.52,3346,41.7118355152985,41.7297452772201,41.6401964676123,41.6581062295339,3736.50974776301,0.0,1.0
2024-04-10,46.19,46.3599,46.12,46.35,4820,41.3625951578282,41.5147385853518,41.2999109911028,41.5058732532007,5382.53944537289,0.0,1.0
2024-04-11,46.1299,46.22,46.01,46.22,2725,41.308776323254,41.3894598007106,41.2014073005342,41.3894598007106,3043.03319266413,0.0,1.0
2024-04-12,46.06,46.09,46.02,46.09,6408,41.2461817053381,41.2730463482205,41.210362181495,41.2730463482205,7155.87401783184,0.0,1.0
2024-04-15,45.8249,46.11,45.7825,46.105,11784,41.0356524539503,41.290956110142,40.9976837586766,41.2864786696616,13159.303905451,0.0,1.0
2024-04-16,45.689,45.73,45.689,45.73,3750,40.9139556216933,40.9506706336325,40.9139556216933,40.9506706336325,4187.66035687725,0.0,1.0
2024-04-17,45.7289,45.83,45.69,45.76,1651,40.9496855967268,41.0402194432403,40.9148511097894,40.9775352765148,1843.68726645449,0.0,1.0
2024-04-18,45.7625,45.7625,45.73,45.73,694,40.979773996755,40.979773996755,40.9506706336325,40.9506706336325,774.996343379416,0.0,1.0
2024-04-19,45.7987,45.88,45.75,45.75,3880,41.012190665833,41.0849938480441,40.968580395554,40.968580395554,4332.83258258233,0.0,1.0
2024-04-22,46.0433,46.1,45.9401,45.95,2818,41.2312270541336,41.2820012291812,41.1388126826184,41.1476780147696,3146.88716951469,0.0,1.0
2024-04-23,46.2454,46.33,46.15,46.15,2785,41.4122051983509,41.4879634912791,41.3267756339851,41.3267756339851,3110.03575837417,0.0,1.0
2024-04-24,46.1957,46.26,46.0501,46.26,4950,41.3676994399759,41.4252793245537,41.237316373187,41.4252793245537,5527.71167107796,0.0,1.0
2024-04-25,46.0774,46.08,45.96,46.08,4476,41.2617631982099,41.2640914672597,41.1566328957304,41.2640914672597,4998.39140196868,0.0,1.0
2024-04-26,45.9189,45.99,45.91,45.99,2243,41.35534170425,41.419375572552,41.3473262129998,41.419375572552,2490.5148514204,0.263,1.0
2024-04-29,46.0809,46.13,45.95,45.98,2860,41.5012416573431,41.5454619517683,41.3833508927759,41.410369402608,3175.60074679552,0.0,1.0
2024-04-30,45.89,46.0,45.89,45.92,4208,41.3293138731118,41.428381742496,41.3293138731118,41.3563323829438,4672.35242745298,0.0,1.0
2024-05-01,46.06,46.19,45.84,45.88,3138,41.4824187621601,41.5994989714324,41.2842830233917,41.3203077031678,3484.27802218333,0.0,1.0
2024-05-02,46.2703,46.3294,46.065,46.065,1975,41.6718185160829,41.7250449804521,41.4869218471321,41.4869218471321,2192.94107514725,0.0,1.0
2024-05-03,46.55,46.58,46.42,46.51,5266,41.9237210894172,41.9507395992492,41.8066408801449,41.8876964096411,5847.10263378502,0.0,1.0
2024-05-06,46.6,46.62,46.4901,46.54,5999,41.9687519391373,41.9867642790253,41.8697741314525,41.9147149194731,6660.98911889031,0.0,1.0
2024-05-07,46.604,46.6682,46.56,46.59,4153,41.9723544071149,42.0301740181555,41.9327272593612,41.9597457691932,4611.2831823223,0.0,1.0
2024-05-08,46.52,46.5982,46.5001,46.56,3002,41.8967025795851,41.9671308285473,41.8787803013965,41.9327272593612,3333.27043422382,0.0,1.0
2024-05-09,46.5291,46.5699,46.52,46.52,2741,41.9048981942341,41.9416433676058,41.8967025795851,41.8967025795851,3043.46910733095,0.0,1.0
2024-05-10,46.5,46.555,46.4301,46.555,5298,41.8786902396971,41.9282241743892,41.8157371117884,41.9282241743892,5882.63383095196,0.0,1.0
2024-05-13,46.51,46.55,46.4801,46.53,5195,41.8876964096411,41.9237210894172,41.8607679615085,41.9057087495291,5768.26779007087,0.0,1.0
2024-05-14,46.62,46.65,46.58,46.58,1510,41.9867642790253,42.0137827888574,41.9507395992492,41.9507395992492,1676.62836631511,0.0,1.0
2024-05-15,46.85,46.85,46.68,46.68,3708,42.1939061877378,42.1939061877378,42.0408012986894,42.0408012986894,4117.1774717195,0.0,1.0
2024-05-16,46.76,46.82,46.76,46.81,3124,42.1128506582416,42.1668876779057,42.1128506582416,42.1578815079617,3468.73312342279,0.0,1.0
2024-05-17,46.77,46.81,46.7,46.76,5712,42.1218568281856,42.1578815079617,42.0588136385775,42.1128506582416,6342.3186942993,0.0,1.0
2024-05-20,46.7893,46.88,46.69,46.88,3509,42.1392387361776,42.2209246975698,42.0498074686334,42.2209246975698,3896.21783933757,0.0,1.0
2024-05-21,46.7996,46.89,46.78,46.78,2833,42.1485150912199,42.2299308675139,42.1308629981296,42.1308629981296,3145.62129918591,0.0,1.0
2024-05-22,46.7,46.77,46.69,46.69,2140,42.0588136385775,42.1218568281856,42.0498074686334,42.0498074686334,2376.1488105393,0.0,1.0
2024-05-23,46.55,46.72,46.55,46.72,2842,41.9237210894172,42.0768259784655,41.9237210894172,42.0768259784655,3155.61444838911,0.0,1.0
2024-05-24,46.68,46.7,46.54,46.54,2457,42.0408012986894,42.0588136385775,41.9147149194731,41.9147149194731,2728.12973247433,0.0,1.0
2024-05-28,46.53,46.72,46.53,46.71,4475,41.9057087495291,42.0768259784655,41.9057087495291,42.0678198085215,4968.81585381466,0.0,1.0
2024-05-29,46.3778,46.4684,46.26,46.34,3160,41.7686348429811,41.850230742674,41.6625421610405,41.7345915205927,3508.70572023561,0.0,1.0
2024-05-30,46.211,46.28,46.11,46.2699,1821,41.865180984781,41.9276920208536,41.7736793232835,41.9185418547038,2010.02907477196,0.274,1.0
2024-05-31,46.462,46.5,46.3401,46.36,1673,42.0925762029581,42.1270025706502,41.9821400392299,42.000168584416,1846.66592097391,0.0,1.0
2024-06-03,46.6215,46.6215,46.5,46.5,2538,42.2370763515606,42.2370763515606,42.1270025706502,42.1270025706502,2801.45732661792,0.0,1.0
2024-06-04,46.5899,46.66,46.5,46.5,2885,42.2084481089535,42.271955697775,42.1270025706502,42.1270025706502,3184.47769396875,0.0,1.0
2024-06-05,46.7572,46.76,46.6362,46.65,2481,42.3600147225034,42.362551402228,42.2503939201152,42.2628961273297,2738.5404363038,0.0,1.0
2024-06-06,46.725,46.73,46.68,46.72,1458,42.3308429056695,42.3353726908921,42.2900748386656,42.3263131204468,1609.34782592944,0.0,1.0
2024-06-07,46.5748,46.64,46.52,46.54,4067,42.1947681575811,42.2538365568844,42.1451217115408,42.1632408524314,4489.1753141667,0.0,1.0
2024-06-10,46.63,46.63,46.47,46.47,2796,42.2447769864391,42.2447769864391,42.0998238593143,42.0998238593143,3086.23904067128,0.0,1.0
2024-06-11,46.6677,46.68,46.55,46.61,5193,42.2789315670179,42.2900748386656,42.1723004228767,42.2266578455485,5732.05984914376,0.0,1.0
2024-06-12,46.8951,47.03,46.89,47.03,3006,42.4849461989441,42.6071598042512,42.480325818017,42.6071598042512,3318.03811024959,0.0,1.0
2024-06-13,46.879,47.04,46.8001,47.04,2681,42.4703602905271,42.6162193746965,42.3988802797137,42.6162193746965,2959.30145494982,0.0,1.0
2024-06-14,46.75,46.75,46.6401,46.71,4434,42.3534918317827,42.3534918317827,42.2539271525889,42.3172535500015,4894.27178338214,0.0,1.0
2024-06-17,46.7598,46.8099,46.63,46.8,3162,42.3623702108191,42.4077586587501,42.2447769864391,42.3987896840092,3490.23170479349,0.0,1.0
2024-06-18,46.9133,46.94,46.7501,46.7603,6447,42.5014346171545,42.5256236702435,42.3535824274872,42.3628231893414,7116.23143605427,0.0,1.0
2024-06-20,46.87,46.91,46.78,46.91,4012,42.4622066771264,42.4984449589076,42.3806705431186,42.4984449589076,4428.46603403904,0.0,1.0
2024-06-21,46.89,46.89,46.79,46.85,2949,42.480325818017,42.480325818017,42.3897301135639,42.4440875362358,3255.12121993548,0.0,1.0
2024-06-24,46.83,46.9201,46.83,46.8403,1700,42.4259683953452,42.5075951250573,42.4259683953452,42.4352997529038,1876.46865849112,0.0,1.0
2024-06-25,46.8691,46.91,46.82,46.83,3527,42.4613913157863,42.4984449589076,42.4169088248999,42.4259683953452,3893.12056382246,0.0,1.0
2024-06-26,46.73,46.77,46.7113,46.7113,1230,42.3353726908921,42.3716109726734,42.3184312941594,42.3184312941594,1357.68026467299,0.0,1.0
2024-06-27,46.5162,46.56,46.33,46.33,7461,42.3826636486166,42.4225714800347,42.2130098082046,42.2130098082046,8188.66343742244,0.266,1.0
2024-06-28,46.45,46.5699,46.405,46.49,4056,42.3223463326377,42.4315917433004,42.2813451359753,42.3587918407821,4451.57738938285,0.0,1.0
2024-07-01,46.42,46.52,46.42,46.52,3695,42.2950122015294,42.3861259718903,42.2950122015294,42.3861259718903,4055.3694412647,0.0,1.0
2024-07-02,46.5372,46.5372,46.39,46.43,5490,42.4017975403924,42.4017975403924,42.2676780704212,42.3041235785655,6025.43389243388,0.0,1.0
2024-07-03,46.6282,46.6282,46.56,46.56,907,42.4847110714208,42.4847110714208,42.4225714800347,42.4225714800347,995.45875053507,0.0,1.0
2024-07-05,46.7869,46.7869,46.65,46.68,3539,42.6293086249836,42.6293086249836,42.5045738733595,42.5319080044678,3884.15492628843,0.0,1.0
2024-07-08,46.7503,46.8,46.72,46.77,3014,42.5959609850315,42.6412445289008,42.5683535126121,42.6139103977926,3307.95223165678,0.0,1.0
2024-07-09,46.7255,46.77,46.69,46.77,2701,42.573364769982,42.6139103977926,42.5410193815039,42.6139103977926,2964.4256727621,0.0,1.0
2024-07-10,46.8047,46.82,46.7301,46.7301,4810,42.6455268761078,42.659467282973,42.5775560034186,42.5775560034186,5279.11421176812,0.0,1.0
2024-07-11,47.03,47.05,46.96,47.05,5052,42.8508062007309,42.8690289548031,42.7870265614783,42.8690289548031,5544.71621576976,0.0,1.0
2024-07-12,47.1544,47.1544,47.02,47.02,2792,42.9641517310599,42.9641517310599,42.8416948236948,42.8416948236948,3064.30080649825,0.0,1.0
2024-07-15,47.1392,47.17,47.0901,47.15,4812,42.950302437965,42.9783654792362,42.9055655767178,42.960142725164,5281.30926965243,0.0,1.0
2024-07-16,47.344,47.345,47.14,47.14,3204,43.1369034396641,43.1378145773677,42.9510313481279,42.9510313481279,3516.48273066633,0.0,1.0
2024-07-17,47.2469,47.32,47.1168,47.1168,4688,43.0484319686437,43.1150361347775,42.9298929534042,42.9298929534042,5145.21568082514,0.0,1.0
2024-07-18,47.2125,47.3499,47.1601,47.31,4308,43.0170888316396,43.1422791521154,42.9693452159704,43.1059247577414,4728.15468280604,0.0,1.0
2024-07-19,47.15,47.35,47.15,47.35,3742,42.960142725164,43.1423702658858,42.960142725164,43.1423702658858,4106.95330154601,0.0,1.0
2024-07-22,47.3441,47.345,47.1437,47.17,3486,43.1369945534345,43.1378145773677,42.9544025576313,42.9783654792362,3825.98589235419,0.0,1.0
2024-07-23,47.3645,47.41,47.33,47.33,2109,43.1555817625881,43.1970385281023,43.1241475118136,43.1241475118136,2314.68853900602,0.0,1.0
2024-07-24,47.21,47.3,47.21,47.24,1461,43.0148109873805,43.0968133807053,43.0148109873805,43.0421451184888,1603.48978448924,0.0,1.0
2024-07-25,47.2275,47.25,47.2275,47.25,776,43.0307558971937,43.0512564955249,43.0307558971937,43.0512564955249,851.682459112694,0.0,1.0
2024-07-26,47.3296,47.3799,47.25,47.25,3880,43.1237830567322,43.1696132832237,43.0512564955249,43.0512564955249,4258.41229556347,0.0,1.0
2024-07-29,47.3,47.36,47.27,47.35,5977,43.0968133807053,43.1514816429219,43.0694792495971,43.1423702658858,6559.93048726363,0.0,1.0
2024-07-30,47.02,47.0215,46.9401,47.0201,4694,43.0776794889296,43.079053723707,43.00447858312,43.0777711045814,5123.57867504725,0.259,1.0
2024-07-31,47.2222,47.27,47.02,47.17,3580,43.2629263369232,43.3067186184964,43.0776794889296,43.2151029666696,3907.62924087541,0.0,1.0
2024-08-01,47.14,47.33,47.14,47.27,6529,43.1876182711216,43.3616880095924,43.1876182711216,43.3067186184964,7126.51154013284,0.0,1.0
2024-08-02,46.95,47.06,46.88,47.04,3429,43.0135485326508,43.1143257496602,42.9494175763721,43.0960026192949,3742.8102421681,0.0,1.0
2024-08-05,46.6351,46.79,46.49,46.52,9414,42.7250508450485,42.8669634897281,42.5921165342479,42.6196012297959,10275.5367803355,0.0,1.0
2024-08-06,46.85,46.99,46.712,46.89,24355,42.9219328808241,43.0501947933815,42.7955032813032,42.9585791415548,26583.8855199778,0.0,1.0
2024-08-07,46.8116,47.08,46.8007,47.07,16256,42.8867524705226,43.1326488800256,42.8767663644735,43.1234873148429,17743.692999908,0.0,1.0
2024-08-08,46.9909,47.005,46.79,46.9017,7303,43.051019334248,43.0639371411555,42.8669634897281,42.9692981728185,7971.34534807629,0.0,1.0
2024-08-09,47.03,47.11,46.9801,47.01,9396,43.0868410541122,43.1601335755736,43.0411248438507,43.0685179237469,10255.8894824764,0.0,1.0
2024-08-12,47.0755,47.0755,46.9867,47.0,2296,43.1285261756934,43.1285261756934,43.0471714768712,43.0593563585642,2506.12199358937,0.0,1.0
2024-08-13,47.2886,47.2886,47.1217,47.22,5741,43.3237591297362,43.3237591297362,43.1708526068373,43.260910792583,6266.39650052115,0.0,1.0
2024-08-14,47.3619,47.3619,47.2401,47.26,2387,43.3909134025251,43.3909134025251,43.2793255386002,43.2975570533137,2605.44999943285,0.0,1.0
2024-08-15,47.4369,47.48,47.3305,47.43,4095,43.4596251413952,43.4991114873325,43.3621460878516,43.4533036614191,4469.76026295665,0.0,1.0
2024-08-16,47.6129,47.6129,47.42,47.48,2073,43.6208686886103,43.6208686886103,43.4441420962365,43.4991114873325,2262.71380344545,0.0,1.0
2024-08-19,47.6975,47.71,47.508,47.61,6587,43.6983755300557,43.709827486534,43.524763869844,43.6182118347073,7189.8194999012,0.0,1.0
2024-08-20,47.635,47.7,47.59,47.7,4724,43.641115747664,43.7006659213513,43.5998887043419,43.7006659213513,5156.32417147917,0.0,1.0
2024-08-21,47.745,47.78,47.6613,47.75,1222,43.7418929646734,43.7739584428127,43.6652106640944,43.7464737472647,1333.83322132674,0.0,1.0
2024-08-22,47.6941,47.76,47.69,47.76,6673,43.6952605978936,43.7556353124474,43.6915043561687,43.7556353124474,7283.68992300603,0.0,1.0
2024-08-23,47.945,47.945,47.7815,47.7815,2252,43.9251242683268,43.9251242683268,43.7753326775901,43.7753326775901,2458.09526548923,0.0,1.0
2024-08-26,47.91,47.98,47.8401,47.98,7171,43.8930587901875,43.9571897464662,43.8290194495606,43.9571897464662,7827.26516377585,0.0,1.0
2024-08-27,47.945,47.96,47.7601,47.91,14775,43.9251242683268,43.9388666161008,43.7557269280992,43.8930587901875,16127.1569927191,0.0,1.0
2024-08-28,47.9,47.95,47.8501,47.95,4544,43.8838972250048,43.9297050509182,43.8381810147432,43.9297050509182,4959.85119288767,0.0,1.0
2024-08-29,47.65,47.6897,47.6001,47.67,4215,43.8921426336692,43.9287117430618,43.8461779344579,43.910565358804,4575.87025715017,0.259,1.0
2024-08-30,47.6542,47.67,47.5915,47.6,3795,43.8960114059475,43.910565358804,43.8382561626499,43.8460858208322,4119.91165501422,0.0,1.0
2024-09-03,47.54,47.65,47.54,47.65,4454,43.7908176454278,43.8921426336692,43.7908176454278,43.8921426336692,4835.33241407992,0.0,1.0
2024-09-04,47.669,47.68,47.52,47.52,2193,43.9096442225473,43.9197767213714,43.772394920293,43.772394920293,2380.75527258133,0.0,1.0
2024-09-05,47.7742,47.7742,47.68,47.68,1194,44.0065477567563,44.0065477567563,43.9197767213714,43.9197767213714,1296.22516892937,0.0,1.0
2024-09-06,47.7389,47.7617,47.6201,47.75,2819,43.9740316468934,43.9950335535471,43.8646006595927,43.9842562593432,3060.35071290779,0.0,1.0
2024-09-09,47.8451,47.8451,47.63,47.82,3492,44.0718563173592,44.0718563173592,43.8737199085344,44.048735797315,3790.9700920447,0.0,1.0
2024-09-10,47.785,47.8296,47.75,47.827991,4691,44.0164960283291,44.0575787053797,43.9842562593432,44.0560965971426,5092.62333957093,0.0,1.0
2024-09-11,47.8588,47.86,47.67,47.67,4229,44.0844758840766,44.0855812475846,43.910565358804,43.910565358804,4591.06887722137,0.0,1.0
2024-09-12,47.925,47.99,47.8073,47.82,5485,44.1454551042727,44.2053289609609,44.0370373668544,44.048735797315,5954.60222075177,0.0,1.0
2024-09-13,48.12,48.17,48.0101,48.03,4089,44.3250766743371,44.3711334871741,44.2238437997213,44.2421744112305,4439.08267650938,0.0,1.0
2024-09-16,48.195,48.2,48.03,48.2,4969,44.3941618935926,44.3987675748763,44.2421744112305,44.3987675748763,5394.42450955616,0.0,1.0
2024-09-17,48.227,48.23,48.2,48.23,4076,44.4236382538083,44.4264016625785,44.3987675748763,44.4264016625785,4424.96967215756,0.0,1.0
2024-09-18,48.2413,48.385,48.165,48.22,3884,44.4368105022797,44.5691777823732,44.3665278058904,44.4171903000111,4216.53145403826,0.0,1.0
2024-09-19,48.4175,48.54,48.3401,48.54,5047,44.5991147107173,44.711953902168,44.5278187644456,44.711953902168,5479.10253566712,0.0,1.0
2024-09-20,48.4083,48.4083,48.28,48.34,2860,44.5906402571553,44.5906402571553,44.4724584754155,44.5277266508199,3104.86095740201,0.0,1.0
2024-09-23,48.34,48.48,48.3,48.48,5526,44.5277266508199,44.6566857267635,44.4908812005503,44.6566857267635,5999.112465246,0.0,1.0
2024-09-24,48.3663,48.5,48.34,48.5,14811,44.5519525343722,44.6751084518983,44.5277266508199,44.6751084518983,16079.0544196088,0.0,1.0
2024-09-25,48.33,48.355,48.21,48.32,11348,44.5185152882525,44.541543694671,44.4079789374437,44.5093039256851,12319.5671834259,0.0,1.0
2024-09-26,48.3954,48.4,48.3301,48.3889,6886,44.5787575994433,44.5829948262243,44.5186074018782,44.5727702137745,7475.54984359101,0.0,1.0
2024-09-27,48.2627,48.35,48.1801,48.35,7748,44.679437792305,44.7602562073392,44.6029704259612,44.7602562073392,8369.38462248069,0.242,1.0
2024-09-30,48.29,48.36,48.2501,48.35,9295,44.7047109049102,44.769513757744,44.6677732787949,44.7602562073392,10040.4530286471,0.0,1.0
2024-10-01,48.2617,48.42,48.055,48.42,10396,44.6785120372645,44.825059060173,44.4871584703968,44.825059060173,11229.7525213357,0.0,1.0
2024-10-02,48.25,48.25,48.19,48.21,2440,44.6676807032909,44.6676807032909,44.6121354008619,44.6306505016716,2635.68643247972,0.0,1.0
2024-10-03,48.1933,48.235,48.12,48.215,12233,44.6151903924955,44.6537943776837,44.5473325480281,44.635279276874,13214.0787411985,0.0,1.0
2024-10-04,48.1236,48.23,48.04,48.23,7082,44.5506652661739,44.6491656024812,44.4732721447895,44.6491656024812,7649.97185033663,0.0,1.0
2024-10-07,47.9173,48.09,47.91,48.09,6601,44.3596820013223,44.5195598968137,44.3529239895268,44.5195598968137,7130.3959593437,0.0,1.0
2024-10-08,48.0202,48.0202,47.83,47.83,3554,44.454942194988,44.454942194988,44.2788635862882,44.2788635862882,3839.02851681677,0.0,1.0
2024-10-09,47.975,48.0,47.84,48.0,3903,44.4130980671581,44.4362419431702,44.288121136693,44.4362419431702,4216.01809260998,0.0,1.0
2024-10-10,47.965,47.965,47.9,47.96,2100,44.4038405167533,44.4038405167533,44.3436664391219,44.3992117415509,2268.41865090468,0.0,1.0
2024-10-11,48.0246,48.05,47.8917,47.9,4634,44.4590155171661,44.4825296951943,44.3359826722859,44.3436664391219,5005.64382299632,0.0,1.0
2024-10-14,48.12,48.12,48.0,48.047,3721,44.5473325480281,44.5473325480281,44.4362419431702,44.4797524300729,4019.42180953158,0.0,1.0
2024-10-15,48.125,48.18,48.0801,48.13,5405,44.5519613232306,44.6028778504571,44.5103949219129,44.556590098433,5838.4775276856,0.0,1.0
2024-10-16,48.201,48.27,48.14,48.14,7600,44.6223187063072,44.6861958041005,44.5658476488378,44.5658476488378,8209.51511755979,0.0,1.0
2024-10-17,48.131,48.36,48.0701,48.36,3167,44.5575158534734,44.769513757744,44.5011373715081,44.769513757744,3420.99136543577,0.0,1.0
2024-10-18,48.2237,48.25,48.18,48.18,19296,44.6433333457262,44.6676807032909,44.6028778504571,44.6028778504571,20843.5268037413,0.0,1.0
2024-10-21,48.071,48.15,48.0105,48.15,845,44.5019705510445,44.5751051992426,44.4459623710953,44.5751051992426,912.768457149739,0.0,1.0
2024-10-22,48.0804,48.23,48.0,48.23,2766,44.510672648425,44.6491656024812,44.4362419431702,44.6491656024812,2987.83142304873,0.0,1.0
2024-10-23,47.8551,48.0,47.85,48.0,4571,44.3021000378043,44.4362419431702,44.2973786870978,44.4362419431702,4937.59126346918,0.0,1.0
2024-10-24,47.95,47.97,47.8,47.88,2322,44.3899541911461,44.4084692919557,44.2510909350737,44.3251513383123,2508.22290828603,0.0,1.0
2024-10-25,47.874,48.0399,47.79,48.0399,5035,44.3195968080694,44.4731795692855,44.2418333846688,44.4731795692855,5438.80376538336,0.0,1.0
2024-10-28,48.0055,48.0055,47.8401,47.92,5575,44.4413335958929,44.4413335958929,44.288213712197,44.3621815399316,6022.11141847313,0.0,1.0
2024-10-29,48.0347,48.08,47.8412,48.08,9853,44.468365643075,44.5103023464088,44.2892320427416,44.5103023464088,10643.2042701732,0.0,1.0
2024-10-30,47.6981,47.99,47.66,47.99,5366,44.4104133775407,44.6821935881761,44.3749394959881,44.6821935881761,5763.24301294251,0.274,1.0
2024-10-31,47.6,47.68,47.56,47.67,6289,44.3190751155903,44.3935609561207,44.2818321953251,44.3842502260544,6754.57236459102,0.0,1.0
2024-11-01,47.61,47.74,47.61,47.74,1982,44.3283858456566,44.4494253365185,44.3283858456566,44.4494253365185,2128.72673344243,0.0,1.0
2024-11-04,47.57,47.74,47.47,47.74,9177,44.2911429253914,44.4494253365185,44.1980356247284,44.4494253365185,9856.36994591379,0.0,1.0
2024-11-05,47.755,47.7651,47.64,47.64,4367,44.463391431618,44.472795268985,44.3563180358555,44.3563180358555,4690.28740915392,0.0,1.0
2024-11-06,47.8385,47.86,47.75,47.85,3951,44.5411360276716,44.5611540973142,44.4587360665848,44.5518433672479,4243.49108165036,0.0,1.0
2024-11-07,48.0303,48.0303,47.895,47.99,7255,44.7197158303432,44.7197158303432,44.5937416525462,44.6821935881761,7792.08499047669,0.0,1.0
2024-11-08,48.175,48.19,48.0401,48.14,4427,44.8544420944026,44.8684081895021,44.7288403458082,44.8218545391706,4754.72918715924,0.0,1.0
2024-11-11,48.1702,48.19,48.1157,48.14,3966,44.8499729439708,44.8684081895021,44.7992294651094,44.8218545391706,4259.60152615169,0.0,1.0
2024-11-12,47.965,48.15,47.9301,48.15,3870,44.6589167630103,44.8311652692369,44.6264223150789,44.8311652692369,4156.49468134318,0.0,1.0
2024-11-13,47.99,48.13,47.92,48.13,3443,44.6821935881761,44.8125438091043,44.617018477712,44.8125438091043,3697.88402787198,0.0,1.0
2024-11-14,47.865,47.98,47.865,47.97,6164,44.5658094623473,44.6728828581098,44.5658094623473,44.6635721280435,6620.31866041327,0.0,1.0
2024-11-15,47.83,47.9,47.7,47.715,7616,44.5332219071152,44.5983970175794,44.4121824162533,44.4261485113528,8179.80968814203,0.0,1.0
2024-11-18,47.895,47.895,47.7401,47.89,9796,44.5937416525462,44.5937416525462,44.4495184438192,44.5890862875131,10521.194289002,0.0,1.0
2024-11-19,47.99,48.0,47.8301,47.95,12911,44.6821935881761,44.6915043182424,44.5333150144159,44.6449506679109,13866.7965971116,0.0,1.0
2024-11-20,47.97,48.1,47.8501,48.1,6093,44.6635721280435,44.7846116189054,44.5519364745485,44.7846116189054,6544.0625564403,0.0,1.0
2024-11-21,47.97,48.01,47.91,47.97,5752,44.6635721280435,44.7008150483087,44.6077077476456,44.6635721280435,6177.81845144339,0.0,1.0
2024-11-22,47.9759,48.01,47.9052,47.97,5311,44.6690654587826,44.7008150483087,44.6032385972138,44.6635721280435,5704.17138310429,0.0,1.0
2024-11-25,48.15,48.1699,48.02,48.03,6872,44.8311652692369,44.8496936220688,44.710125778375,44.7194365084413,7380.73164087604,0.0,1.0
2024-11-26,48.11,48.1192,48.06,48.11,3016,44.7939223489717,44.8024882206327,44.7473686986402,44.7939223489717,3239.27337440078,0.0,1.0
2024-11-27,48.01,48.02,47.89,47.89,5702,44.9382386649993,44.9475988480164,44.8259164687944,44.8259164687944,6091.76122902244,0.255,1.0
2024-11-29,47.97,48.07,47.97,48.07,8025,44.900797932931,44.9943997631018,44.900797932931,44.9943997631018,8573.55030917311,0.0,1.0
2024-12-02,48.1,48.14,47.9037,48.03,16605,45.022480312153,45.0599210442214,44.8387399195278,44.9569590310335,17740.037742532,0.0,1.0
2024-12-03,48.075,48.17,47.95,48.17,5969,44.9990798546103,45.0880015932726,44.8820775668968,45.0880015932726,6377.01206173886,0.0,1.0
2024-12-04,48.215,48.2399,48.08,48.2,7290,45.1301224168495,45.153429272562,45.0037599461189,45.1160821423238,7788.30925281893,0.0,1.0
2024-12-05,48.1837,48.21,48.1601,48.2,2860,45.100825044006,45.1254423253409,45.0787350120857,45.1160821423238,3055.49581111964,0.0,1.0
2024-12-06,48.28,48.3297,48.275,48.275,1736,45.1909636064605,45.2374837160554,45.1862835149519,45.1862835149519,1854.66459024605,0.0,1.0
2024-12-09,48.255,48.45,48.25,48.45,6757,45.1675631489178,45.3500867177508,45.1628830574092,45.3500867177508,7218.87594256482,0.0,1.0
2024-12-10,48.23,48.38,48.1901,48.38,5000,45.1441626913751,45.2845654366313,45.1068155611369,45.2845654366313,5341.7758935658,0.0,1.0
2024-12-11,48.26,48.3288,48.26,48.26,4387,45.1722432404263,45.2366412995838,45.1722432404263,45.1722432404263,4686.87416901464,0.0,1.0
2024-12-12,48.175,48.26,48.175,48.26,8683,45.0926816847811,45.1722432404263,45.0926816847811,45.1722432404263,9276.52801676638,0.0,1.0
2024-12-13,48.02,48.19,48.02,48.19,3246,44.9475988480164,45.1067219593068,44.9475988480164,45.1067219593068,3467.88091010292,0.0,1.0
2024-12-16,48.05,48.16,48.03,48.16,5634,44.9756793970676,45.0786414102555,44.9569590310335,45.0786414102555,6019.11307686995,0.0,1.0
2024-12-17,48.0022,48.025,47.97,47.98,2777,44.930937722246,44.9522789395249,44.900797932931,44.9101581159481,2966.82233128645,0.0,1.0
2024-12-18,47.5,47.99,47.5,47.94,7794,44.4608693311283,44.9195182989652,44.4608693311283,44.8727173838798,8326.76026289036,0.0,1.0
2024-12-19,47.45,47.78,47.43,47.78,9244,44.4140684160429,44.7229544556065,44.3953480500087,44.7229544556065,9875.87527202444,0.0,1.0
2024-12-20,47.69,47.7395,47.4702,47.4917,3754,44.6387128084528,44.6850457143873,44.4329759857374,44.4531003792241,4010.6053408892,0.0,1.0
2024-12-23,47.59,47.77,47.59,47.77,4701,44.545110978282,44.7135942725894,44.545110978282,44.7135942725894,5022.33769513057,0.0,1.0
2024-12-24,47.6827,47.73,47.61,47.73,2828,44.6318798748503,44.6761535405211,44.5638313443161,44.6761535405211,3021.30844540082,0.0,1.0
2024-12-26,47.7971,47.8,47.6101,47.68,4697,44.7389603685657,44.7416748216407,44.5639249461463,44.6293526254357,5018.06427441571,0.0,1.0
2024-12-27,47.685,47.74,47.66,47.74,6093,44.6340327169442,44.6855137235382,44.6106322594015,44.6855137235382,6509.48810389929,0.0,1.0
2024-12-30,47.43,47.47,47.3047,47.46,15824,44.6677293758057,44.7053998201454,44.5497267089116,44.6959822090605,16802.5626215629,0.291,1.0
2024-12-31,47.4161,47.51,47.3821,47.49,5792,44.6546388963977,44.7430702644851,44.6226190187089,44.7242350423153,6150.17964510188,0.0,1.0
2025-01-02,47.4607,47.57,47.37,47.46,10085,44.6966414418364,44.7995759309947,44.6112237092962,44.6959822090605,10708.660518103,0.0,1.0
2025-01-03,47.63,47.63,47.49,47.49,5928,44.8560815975043,44.8560815975043,44.7242350423153,44.7242350423153,6294.58994063604,0.0,1.0
2025-01-06,47.6647,47.7,47.6377,47.7,9140,44.8887607079689,44.9220048750987,44.8633331580396,44.9220048750987,9705.22133222226,0.0,1.0
2025-01-07,47.5459,47.98,47.51,47.98,8047,44.77687948828,45.1856979854767,44.7430702644851,45.1856979854767,8544.62976590727,0.0,1.0
2025-01-08,47.5399,47.5592,47.4701,47.49,7836,44.7712289216291,44.789404911023,44.7054939962563,44.7242350423153,8320.58143974764,0.0,1.0
2025-01-10,47.3051,47.47,47.3051,47.31,7277,44.550103413355,44.7053998201454,44.550103413355,44.5547180427866,7727.01265148592,0.0,1.0
2025-01-13,47.2733,47.47,47.02,47.46,10934,44.5201554101049,44.7053998201454,44.2816073213237,44.6959822090605,11610.1630247832,0.0,1.0
2025-01-14,47.2905,47.38,47.2601,47.2601,5971,44.536353701171,44.6206413203811,44.5077241634728,44.5077241634728,6340.24907819464,0.0,1.0
2025-01-15,47.6753,47.95,47.43,47.95,8198,44.898743375719,45.1574451522219,44.6677293758057,45.1574451522219,8704.96766756651,0.0,1.0
2025-01-16,47.7504,47.85,47.6,47.73,6394,44.9694696349668,45.0632690413726,44.8278287642495,44.9502577083535,6789.40757092221,0.0,1.0
2025-01-17,47.8195,47.87,47.7801,47.83,7196,45.0345453275636,45.0821042635425,44.997439939889,45.0444338192028,7641.00357841043,0.0,1.0
2025-01-21,48.015,48.1299,47.9101,48.12,14116,45.2186596242739,45.3268679756397,45.119868883993,45.3175445406656,14988.9392041192,0.0,1.0
2025-01-22,47.9789,48.09,47.85,48.04,20049,45.1846620482573,45.2892917074109,45.0632690413726,45.2422036519862,21288.8383467969,0.0,1.0
2025-01-23,47.9656,48.01,47.8778,48.01,5650,45.1721366255144,45.2139508187314,45.0894500001887,45.2139508187314,5999.39830711769,0.0,1.0
2025-01-24,48.0213,48.13,47.9301,47.9301,7439,45.2245927192574,45.3269621517506,45.1387041061629,45.1387041061629,7899.0307976369,0.0,1.0
2025-01-27,48.1335,48.18,48.03,48.1,20305,45.3302583156303,45.3740502071752,45.2327860409013,45.2987093184958,21560.6694913318,0.0,1.0
2025-01-28,48.1357,48.18,47.99,47.99,13638,45.332330190069,45.3740502071752,45.1951155965616,45.1951155965616,14481.3794889329,0.0,1.0
2025-01-29,48.075,48.18,48.0,48.18,3308,45.2751652907835,45.3740502071752,45.2045332076465,45.3740502071752,3512.56807078678,0.0,1.0
2025-01-30,47.8678,47.98,47.85,47.9,9214,45.3088803384675,45.415082344283,45.2920318919121,45.3393589889778,9734.38111701787,0.243,1.0
2025-01-31,47.7976,47.9024,47.7401,47.9,7024,45.2424330941872,45.341630689637,45.1880069325616,45.3393589889778,7420.69600238045,0.0,1.0
2025-02-03,47.671,47.76,47.55,47.55,9961,45.1226008844168,45.2068431171938,45.0080693095177,45.0080693095177,10523.5696013257,0.0,1.0
2025-02-04,47.8413,47.95,47.6901,47.6901,6434,45.2837969770227,45.3866860860436,45.1406798354959,45.1406798354959,6797.37444181603,0.0,1.0
2025-02-05,48.0101,48.02,47.85,47.85,6266,45.4435732567166,45.4529440219356,45.2920318919121,45.2920318919121,6619.88626863837,0.0,1.0
2025-02-06,47.98,48.045,47.9501,48.03,9381,45.415082344283,45.4766075704685,45.3867807402377,45.4624094413488,9910.81281297424,0.0,1.0
2025-02-07,47.8486,47.88,47.8301,47.88,4883,45.2907067331943,45.3204281501515,45.2731957072799,45.3204281501515,5158.77827158652,0.0,1.0
2025-02-10,47.92,48.14,47.89,48.14,8394,45.3582898278041,45.5665290548934,45.3298935695647,45.5665290548934,8868.06979555546,0.0,1.0
2025-02-11,47.835,47.86,47.7801,47.86,6011,45.2778337627924,45.3014973113252,45.2258686102142,45.3014973113252,6350.48457720798,0.0,1.0
2025-02-12,47.74,47.78,47.66,47.78,4822,45.1879122783675,45.2257739560201,45.1121889230623,45.2257739560201,5094.33316108749,0.0,1.0
2025-02-13,47.925,47.925,47.65,47.82,9903,45.3630225375107,45.3630225375107,45.1027235036491,45.2636356336727,10462.2939224905,0.0,1.0
2025-02-14,48.049,48.1,48.0,48.0,18872,45.4803937382337,45.5286673772408,45.4340131831093,45.4340131831093,19937.838120291,0.0,1.0
2025-02-18,47.9263,48.12,47.88,48.12,13025,45.3642530420344,45.5475982160671,45.3204281501515,45.5475982160671,13760.6158073755,0.0,1.0
2025-02-19,47.9335,48.07,47.82,48.07,8258,45.3710681440119,45.5002711190014,45.2636356336727,45.5002711190014,8724.38889345925,0.0,1.0
2025-02-20,48.007,48.02,47.9398,47.955,18451,45.4406389766985,45.4529440219356,45.3770313582422,45.3914187957502,19493.0612101255,0.0,1.0
2025-02-21,47.955,48.03,47.95,48.01,9693,45.3914187957502,45.4624094413488,45.3866860860436,45.4434786025225,10240.4337060185,0.0,1.0
2025-02-24,47.988,48.0,47.82,47.97,12416,45.4226546798135,45.4340131831093,45.2636356336727,45.4056169248699,13117.2211796065,0.0,1.0
2025-02-25,48.0717,48.0717,48.0101,48.03,10586,45.5018802403016,45.5018802403016,45.4435732567166,45.4624094413488,11183.8678646355,0.0,1.0
2025-02-26,48.1237,48.21,48.0501,48.1,6920,45.55110042125,45.6327869907854,45.4814349343692,45.5286673772408,7310.8223713657,0.0,1.0
2025-02-27,47.77,48.05,47.72,48.05,8458,45.4501043961117,45.7165065152432,45.4025325891239,45.7165065152432,8889.71907476116,0.247,1.0
2025-02-28,47.9553,47.9599,47.75,47.88,16192,45.6264055128083,45.6307821190512,45.4310756733166,45.5547623714848,17018.4832417277,0.0,1.0
2025-03-03,47.7152,47.96,47.71,47.96,29439,45.3979656956531,45.6308772626652,45.3930182277264,45.6308772626652,30941.6457604509,0.0,1.0
2025-03-04,47.661,47.82,47.52,47.82,12096,45.3463978568783,45.4976762030994,45.2122453611728,45.4976762030994,12713.4123821602,0.0,1.0
2025-03-05,47.7599,47.8,47.645,47.69,10608,45.4404948911001,45.4786474803043,45.3311748786423,45.3739895049312,11149.460858958,0.0,1.0
2025-03-06,47.559,47.66,47.53,47.65,14252,45.2493513706233,45.3454464207386,45.2217597225704,45.335932059341,14979.4604224989,0.0,1.0
2025-03-07,47.6149,47.71,47.48,47.53,18184,45.3025366508356,45.3930182277264,45.1741879155826,45.2217597225704,19112.1602808533,0.0,1.0
2025-03-10,47.449,47.66,47.4,47.55,9557,45.1446933952502,45.3454464207386,45.0980730244022,45.2407884453655,10044.8149914273,0.0,1.0
2025-03-11,47.326,47.45,47.27,47.44,8234,45.0276667500603,45.14564483139,44.974386326234,45.1361304699924,8654.28551212856,0.0,1.0
2025-03-12,47.3096,47.4597,47.1,47.1,8056,45.0120631973683,45.1548737619456,44.8126421824756,44.8126421824756,8467.19991325088,0.0,1.0
2025-03-13,47.0266,47.3,46.89,47.3,12245,44.7428067698176,45.0029294104267,44.612840593127,45.0029294104267,12870.0177430185,0.0,1.0
2025-03-14,47.2397,47.37,47.12,47.14,11153,44.9455578111994,45.0695299402095,44.8316709052707,44.8506996280658,11722.2791251846,0.0,1.0
2025-03-17,47.3481,47.4,47.2799,47.3,3726,45.0486934887489,45.0980730244022,44.9838055440176,45.0029294104267,3916.18506414756,0.0,1.0
2025-03-18,47.3,47.41,47.26,47.3,5182,45.0029294104267,45.1075873857998,44.9648719648365,45.0029294104267,5446.50322125944,0.0,1.0
2025-03-19,47.5657,47.6299,47.3015,47.3015,9980,45.2557259927597,45.316808192932,45.0043565646363,45.0043565646363,10489.4060494344,0.0,1.0
2025-03-20,47.5504,47.65,47.51,47.51,5435,45.2411690198214,45.335932059341,45.2027309997753,45.2027309997753,5712.41702191143,0.0,1.0
2025-03-21,47.485,47.55,47.4101,47.51,5127,45.1789450962814,45.2407884453655,45.1076825294137,45.2027309997753,5388.69587329161,0.0,1.0
2025-03-24,47.6349,47.68,47.4701,47.58,7140,45.3215653736307,45.3644751435337,45.1647686977991,45.2693315295582,7504.44480891402,0.0,1.0
2025-03-25,47.6438,47.69,47.6189,47.62,4680,45.3300331552745,45.3739895049312,45.3063423953946,45.3073889751484,4918.87979071675,0.0,1.0
2025-03-26,47.4396,47.675,47.37,47.615,17362,45.1357498955365,45.3597179628349,45.0695299402095,45.3026317944496,18248.2031894069,0.0,1.0
2025-03-27,47.33,47.44,47.32,47.4,9259,45.0314724946193,45.1361304699924,45.0219581332218,45.0980730244022,9731.60426971076,0.0,1.0
2025-03-28,46.9626,47.09,46.885,47.09,5676,44.9445112314457,45.0664365663055,44.8702458783443,45.0664365663055,5930.86253018366,0.276,1.0
2025-03-31,46.9517,46.98,46.58,46.77,7750,44.9340796290126,44.9611635142287,44.5783524157679,44.7601876875368,8097.98883173422,0.0,1.0
2025-04-01,47.0048,47.0149,46.76,46.87,17852,44.9848978023333,44.9945637825695,44.7506174100753,44.855890462152,18653.5866611767,0.0,1.0
2025-04-02,47.0817,47.0817,46.8301,46.985,7298,45.0584932360124,45.0584932360124,44.8177050550805,44.9659486529595,7625.69322503178,0.0,1.0
2025-04-03,46.5147,46.67,46.25,46.67,8538,44.5158585039441,44.6644849129216,44.2625332595377,44.6644849129216,8921.37143810926,0.0,1.0
2025-04-04,45.6816,46.11,44.3,45.63,91223,43.7185586886248,44.1285493750764,42.3963291545409,43.6691760569233,95319.0755093277,0.0,1.0
2025-04-07,45.2837,45.95,44.7001,44.92,20204,43.3377573484308,43.975424935692,42.7792359557764,42.9896863571553,21111.1956588849,0.0,1.0
2025-04-08,45.0559,45.9303,44.95,45.86,11442,43.1197464278574,43.9565714890928,43.0183971895398,43.8892924385383,11955.7662209939,0.0,1.0
2025-04-09,46.3643,46.4499,44.85,44.8643,8162,44.3719215309229,44.4538431059935,42.9226944149246,42.9363799116946,8528.48836704704,0.0,1.0
2025-04-10,45.5338,45.9567,45.35,45.893,19606,43.5771099877435,43.9818370215912,43.4012082880007,43.9208743541613,20486.3443916104,0.0,1.0
2025-04-11,45.7333,45.91,45.35,45.36,7148,43.7680370231008,43.9371438258459,43.4012082880007,43.4107785654622,7468.9579573208,0.0,1.0
2025-04-14,45.9778,46.12,45.9401,46.12,5702,44.002030307035,44.1381196525379,43.9659503610051,44.1381196525379,5958.0299765869,0.0,1.0
2025-04-15,46.1126,46.162,46.0616,46.125,9095,44.1310376472164,44.1783148178763,44.0822292321626,44.1429047912686,9503.38173220936,0.0,1.0
2025-04-16,46.1443,46.22,46.06,46.13,9882,44.1613754267694,44.2338224271531,44.0806979877688,44.1476899299994,10325.7194367997,0.0,1.0
2025-04-17,46.3205,46.4999,46.27,46.31,2909,44.3300037156414,44.5016944933011,44.2816738144607,44.3199549243068,3039.61929180836,0.0,1.0
2025-04-21,46.1176,46.28,46.01,46.15,15722,44.1358227859471,44.2912440919222,44.0328466004611,44.1668304849224,16427.9458596807,0.0,1.0
2025-04-22,46.2718,46.3099,46.204,46.23,2016,44.2833964644038,44.3198592215322,44.2185099832147,44.2433927046146,2106.52199803563,0.0,1.0
2025-04-23,46.6091,47.0,46.57,46.83,14495,44.6062019231809,44.9803040691518,44.5687821383064,44.8176093523059,15145.8513698048,0.0,1.0
2025-04-24,46.904,46.904,46.67,46.83,6085,44.8884294055212,44.8884294055212,44.6644849129216,44.8176093523059,6358.22736014228,0.0,1.0
2025-04-25,47.0811,47.0811,46.93,46.94,5625,45.0579190193647,45.0579190193647,44.9133121269211,44.9228824043827,5877.57253916193,0.0,1.0
2025-04-28,47.0495,47.17,46.9,47.08,2790,45.0276769425863,45.1429987859977,44.8846012945366,45.056866288844,2915.27597942432,0.0,1.0
2025-04-29,46.9151,47.01,46.73,46.73,5760,45.172762348903,45.264137943262,44.9945366111175,44.9945366111175,5982.16628668409,0.286,1.0
2025-04-30,46.7395,46.77,46.57,46.6,6233,45.0036837991724,45.0330510871381,44.8404787070349,44.8693645640504,6473.41015015658,0.0,1.0
2025-05-01,46.6921,46.88,46.6738,46.76,4478,44.9580441450879,45.1389658961949,44.9404237723084,45.0234224681329,4650.71885968253,0.0,1.0
2025-05-02,46.8346,46.8346,46.7353,46.81,2809,45.0952519659114,45.0952519659114,44.9996397791902,45.0715655631587,2917.34463529438,0.0,1.0
2025-05-05,46.845,46.92,46.83,46.83,4305,45.1052657296768,45.1774803722155,45.0908228011691,45.0908228011691,4471.04615697483,0.0,1.0
2025-05-06,46.7729,46.86,46.7,46.77,4649,45.0358433866496,45.1197086581845,44.965650754102,45.0330510871381,4828.31442131846,0.0,1.0
2025-05-07,46.8145,46.85,46.81,46.84,3712,45.0758984417111,45.1100800391794,45.0715655631587,45.1004514201742,3855.17382919641,0.0,1.0
2025-05-08,46.845,47.03,46.845,47.03,5514,45.1052657296768,45.2833951812723,45.1052657296768,45.2833951812723,5726.67793485696,0.0,1.0
2025-05-09,46.8879,46.93,46.85,46.86,5724,45.146572505209,45.1871089912207,45.1100800391794,45.1197086581845,5944.77774739231,0.0,1.0
2025-05-12,47.3333,47.4,47.17,47.32,9321,45.5754311956988,45.6396540844632,45.4181958473445,45.562625132422,9680.51596496223,0.0,1.0
2025-05-13,47.4431,47.52,47.35,47.35,9916,45.6811534323755,45.7551975125252,45.5915109894374,45.5915109894374,10298.4654338124,0.0,1.0
2025-05-14,47.32,47.44,47.31,47.43,9981,45.562625132422,45.6781685604839,45.5529965134168,45.6685399414787,10365.9725186448,0.0,1.0
2025-05-15,47.3299,47.43,47.18,47.23,11775,45.5721574652371,45.6685399414787,45.4278244663497,45.4759675613755,12229.1680600183,0.0,1.0
2025-05-16,47.4206,47.44,47.31,47.37,9881,45.6594890396139,45.6781685604839,45.5529965134168,45.6107682274478,10262.1154650565,0.0,1.0
2025-05-19,47.4051,47.45,47.19,47.27,10377,45.6445646801559,45.6877971794891,45.4374530853549,45.5144820373961,10777.2464508543,0.0,1.0
2025-05-20,47.4156,47.45,47.27,47.41,11437,45.6546747301113,45.6877971794891,45.5144820373961,45.6492827034684,11878.1312188899,0.0,1.0
2025-05-21,47.0173,47.2702,47.0,47.27,13989,45.2711668351357,45.5146746097763,45.2545093242568,45.5144820373961,14528.5632264625,0.0,1.0
2025-05-22,47.0222,47.17,46.86,47.0,8538,45.2758848584483,45.4181958473445,45.1197086581845,45.2545093242568,8867.3152353661,0.0,1.0
2025-05-23,46.9551,47.07,46.91,46.91,3445,45.2112768249236,45.3219096572929,45.1678517532103,45.1678517532103,3577.87549611575,0.0,1.0
2025-05-27,47.48,47.48,47.19,47.27,29017,45.7166830365045,45.7166830365045,45.4374530853549,45.5144820373961,30136.201239707,0.0,1.0
2025-05-28,47.3324,47.39,47.2001,47.34,8780,45.5745646199884,45.6300254654581,45.4471779905501,45.5818823704323,9118.6493050497,0.0,1.0
2025-05-29,47.095,47.25,47.03,47.15,13768,45.6030653322436,45.7531550472133,45.5401244840305,45.6563229730393,14218.4292936455,0.267,1.0
2025-05-30,47.1475,47.1475,47.07,47.09,4318,45.653902171185,45.653902171185,45.5788573137001,45.5982237285349,4459.26624709188,0.0,1.0
2025-06-02,47.052,47.052,46.9101,47.01,13655,45.5614275403488,45.5614275403488,45.4240228270959,45.5207580691957,14101.7324233533,0.0,1.0
2025-06-03,47.1801,47.29,47.12,47.12,8870,45.6854694273657,45.7918878768829,45.6272733507871,45.6272733507871,9160.18796009842,0.0,1.0
2025-06-04,47.3004,47.34,47.22,47.34,8738,45.801958412597,45.8403039139699,45.7241054249611,45.8403039139699,9023.86949214657,0.0,1.0
2025-06-05,47.24,47.45,47.23,47.45,9547,45.7434718397959,45.9468191955613,45.7337886323785,45.9468191955613,9859.33646618486,0.0,1.0
2025-06-06,47.255,47.28,47.24,47.24,5740,45.757996650922,45.7822046694655,45.7434718397959,45.7434718397959,5927.78792457328,0.0,1.0
2025-06-09,47.295,47.35,47.24,47.26,6581,45.7967294805916,45.8499871213873,45.7434718397959,45.7628382546307,6796.30179993323,0.0,1.0
2025-06-10,47.315,47.323,47.266,47.2722,2504,45.8160958954264,45.8238424613603,45.7686481790812,45.7746517676799,2585.92002842012,0.0,1.0
2025-06-11,47.36,47.435,47.36,47.42,3478,45.8596703288047,45.9322943844352,45.8596703288047,45.9177695733091,3591.78508739823,0.0,1.0
2025-06-12,47.43,47.43,47.29,47.291,5068,45.9274527807265,45.9274527807265,45.7918878768829,45.7928561976247,5233.80299681836,0.0,1.0
2025-06-13,47.2063,47.275,47.2063,47.22,6309,45.7108394307993,45.7773630657568,45.7108394307993,45.7241054249611,6515.40313869909,0.0,1.0
2025-06-16,47.335,47.43,47.28,47.28,5939,45.8354623102612,45.9274527807265,45.7822046694655,45.7822046694655,6133.29834216737,0.0,1.0
2025-06-17,47.2451,47.41,47.13,47.41,8784,45.7484102755788,45.9080863658917,45.6369565582045,45.9080863658917,9071.37441279646,0.0,1.0
2025-06-18,47.28,47.4199,47.223,47.25,5641,45.7822046694655,45.9176727412349,45.7270103871863,45.7531550472133,5825.54907360938,0.0,1.0
2025-06-20,47.4476,47.51,47.28,47.28,10397,45.9444952257811,46.0049184400657,45.7822046694655,45.7822046694655,10737.1447825415,0.0,1.0
2025-06-23,47.61,47.61,47.44,47.44,4893,46.1017505142397,46.1017505142397,45.9371359881439,45.9371359881439,5053.07775521551,0.0,1.0
2025-06-24,47.724,47.77,47.62,47.62,6200,46.2121390787981,46.2566818329181,46.1114337216571,46.1114337216571,6402.83713107217,0.0,1.0
2025-06-25,47.7591,47.83,47.675,47.7,6968,46.2461271368331,46.3147810774225,46.1646913624528,46.1888993809963,7195.96276279209,0.0,1.0
2025-06-26,47.8686,48.0,47.74,48.0,7493,46.3521582580537,46.4793956035183,46.2276322106659,46.4793956035183,7738.13848760062,0.0,1.0
2025-06-27,47.6842,47.82,47.64,47.79,5795,46.4011552875857,46.5333013000606,46.3581445824945,46.5041085137996,5955.2383402387,0.235,1.0
2025-06-30,47.89,47.9599,47.747,47.88,10264,46.6014178013363,46.6694369933244,46.4622655201588,46.5916868725826,10547.8112725125,0.0,1.0
2025-07-01,47.8448,47.87,47.72,47.82,24779,46.5574340033697,46.5819559438289,46.4359920125239,46.5333013000606,25464.167529383,0.0,1.0
2025-07-02,47.9073,47.9999,47.8275,47.83,6965,46.6182523080801,46.7083607083391,46.5405994966258,46.5430322288142,7157.59017079595,0.0,1.0
2025-07-03,47.9368,47.955,47.87,47.89,8760,46.6469585479035,46.6646688382352,46.5819559438289,46.6014178013363,9002.22396212096,0.0,1.0
2025-07-07,47.82,48.0,47.8004,48.0,13526,46.5333013000606,46.7084580176267,46.5142286797034,46.7084580176267,13900.0092821516,0.0,1.0
2025-07-08,47.7605,47.91,47.75,47.81,6156,46.4754022739762,46.6208796588436,46.4651847987849,46.5235703713069,6326.22040077816,0.0,1.0
2025-07-09,47.845,47.94,47.7447,47.82,10385,46.5576286219448,46.6500724451046,46.4600274065454,46.5333013000606,10672.1570601171,0.0,1.0
2025-07-10,47.825,47.9,47.8,47.86,7850,46.5381667644374,46.61114873009,46.5138394425532,46.5722250150753,8067.06142724311,0.0,1.0
2025-07-11,47.74,47.8,47.6701,47.8,12345,46.4554538700312,46.5138394425532,46.387434678043,46.5138394425532,12686.3532890849,0.0,1.0
2025-07-14,47.765,47.8399,47.7,47.7,5272,46.4797811919154,46.5526658482804,46.4165301550165,46.4165301550165,5417.77679546823,0.0,1.0
2025-07-15,47.66,47.91,47.63,47.7,10382,46.3776064400018,46.6208796588436,46.3484136537408,46.4165301550165,10669.0741067055,0.0,1.0
2025-07-16,47.7584,47.77,47.6,47.7,7969,46.473358778938,46.4846466562922,46.3192208674798,46.4165301550165,8189.35191257328,0.0,1.0
2025-07-17,47.785,47.92,47.71,47.71,9029,46.4992430494227,46.6306105875973,46.4262610837702,46.4262610837702,9278.66211803541,0.0,1.0
2025-07-18,47.875,47.95,47.8395,47.8395,8218,46.5868214082058,46.6598033738583,46.5522766111302,46.5522766111302,8445.23704574316,0.0,1.0
2025-07-21,48.13,48.13,47.94,47.94,14397,46.8349600914244,46.8349600914244,46.6500724451046,46.6500724451046,14795.0934226776,0.0,1.0
2025-07-22,48.07,48.14,47.99,48.14,6637,46.7765745189024,46.8446910201781,46.698727088873,46.8446910201781,6820.52059778503,0.0,1.0
2025-07-23,48.115,48.14,48.04,48.04,14997,46.8203636982939,46.8446910201781,46.7473817326414,46.7473817326414,15411.6841050146,0.0,1.0
2025-07-24,48.04,48.14,47.985,48.14,10503,46.7473817326414,46.8446910201781,46.6938616244962,46.8446910201781,10793.4198943101,0.0,1.0
2025-07-25,48.08,48.11,48.0057,48.11,17885,46.7863054476561,46.8154982339171,46.7140046470163,46.8154982339171,18379.5405893303,0.0,1.0
2025-07-28,48.1,48.26,48.02,48.26,19806,46.8057673051634,46.9614621652222,46.727919875134,46.9614621652222,20353.6584239461,0.0,1.0
2025-07-29,48.055,48.35,48.03,48.35,6630,46.7619781257719,47.0490405240052,46.7376508038877,47.0490405240052,6813.32703982443,0.0,1.0
2025-07-30,47.6407,47.89,47.6407,47.89,9173,46.6419957742391,46.8860696343318,46.6419957742391,46.8860696343318,9369.41341908368,0.291,1.0
2025-07-31,47.6314,47.72,47.6174,47.6174,9812,46.6328907325269,46.719633387979,46.6191842181213,46.6191842181213,10022.095766712,0.0,1.0
2025-08-01,47.5441,47.59,47.415,47.58,12684,46.547420824841,46.5923586113562,46.4210271812872,46.5825682439237,12955.5913886032,0.0,1.0
2025-08-04,47.7,47.72,47.5401,47.71,14919,46.7000526531139,46.719633387979,46.543504677868,46.7098430205465,15238.4474871154,0.0,1.0
2025-08-05,47.6893,47.84,47.57,47.84,14414,46.6895769599611,46.8371177971692,46.5727778764912,46.8371177971692,14722.6343641854,0.0,1.0
2025-08-06,47.744,47.744,47.68,47.68,6306,46.743130269817,46.743130269817,46.6804719182489,46.6804719182489,6441.02485781551,0.0,1.0
2025-08-07,47.7148,47.817,47.71,47.817,5058,46.7145423969141,46.8145999520744,46.7098430205465,46.8145999520744,5166.30252629731,0.0,1.0
2025-08-08,47.761,47.761,47.7,47.73,5234,46.7597738944523,46.7597738944523,46.7000526531139,46.7294237554115,5346.07106022937,0.0,1.0
2025-08-11,47.765,47.8,47.7,47.8,11199,46.7636900414253,46.7979563274391,46.7000526531139,46.7979563274391,11438.7943835515,0.0,1.0
2025-08-12,47.805,47.84,47.76,47.76,14148,46.8028515111554,46.8371177971692,46.758794857709,46.758794857709,14450.938739038,0.0,1.0
2025-08-13,47.95,47.9688,47.91,47.95,8385,46.9448118389269,46.9632177297,46.9056503691968,46.9448118389269,8564.54066488789,0.0,1.0
2025-08-14,47.831,47.96,47.831,47.96,10847,46.8283064664799,46.9546022063594,46.8283064664799,46.9546022063594,11079.2573156874,0.0,1.0
2025-08-15,47.93,47.979,47.895,47.91,13266,46.9252311040619,46.9732039044812,46.890964818048,46.9056503691968,13550.0532451285,0.0,1.0
2025-08-18,47.915,47.98,47.85,47.89,11508,46.9105455529131,46.9741829412244,46.8469081646017,46.8860696343318,11754.4107300572,0.0,1.0
2025-08-19,47.9152,47.94,47.87,47.91,7178,46.9107413602617,46.9350214714944,46.8664888994667,46.9056503691968,7331.69623047887,0.0,1.0
2025-08-20,47.8972,47.98,47.8277,47.88,8116,46.8931186988832,46.9741829412244,46.8250756452272,46.8762792668993,8289.78080336674,0.0,1.0
2025-08-21,47.825,47.86,47.8,47.86,12949,46.8224322460204,46.8566985320342,46.7979563274391,46.8566985320342,13226.2656016259,0.0,1.0
2025-08-22,48.2259,48.24,47.995,48.0,11911,47.2149280763901,47.2287324944699,46.9888684923732,46.9937636760895,12166.0398162766,0.0,1.0
2025-08-25,48.2175,48.32,48.14,48.32,7592,47.2067041677468,47.3070554339301,47.1308288201447,47.3070554339301,7754.56085006903,0.0,1.0
2025-08-26,48.4084,48.41,48.28,48.4,8925,47.3936022820336,47.3951687408228,47.2678939642,47.3853783733902,9116.10321217941,0.0,1.0
2025-08-27,48.495,48.5,48.37,48.37,14249,47.4783868639992,47.4832820477154,47.3560072710927,47.3560072710927,14554.101363624,0.0,1.0
2025-08-28,48.2556,48.3,48.22,48.22,13840,47.5200938292617,47.563817089692,47.485036440268,47.485036440268,14054.2126536953,0.282,1.0
2025-08-29,48.2344,48.255,48.17,48.17,4053,47.4992169571644,47.519502974391,47.4357985343781,47.4357985343781,4115.73149461179,0.0,1.0
2025-09-02,48.139,48.25,48.051,48.25,12191,47.4052710327263,47.514579183802,47.31861231836,47.514579183802,12379.6897732081,0.0,1.0
2025-09-03,48.2652,48.38,48.165,48.38,7980,47.5295475071926,47.6425977391159,47.4308747437891,47.6425977391159,8103.51278731855,0.0,1.0
2025-09-04,48.43,48.47,48.2729,48.4,13823,47.6918356450058,47.7312259697178,47.5371301446996,47.6622929014719,14036.9495312161,0.0,1.0
2025-09-05,48.47,48.4999,48.43,48.49,14419,47.7312259697178,47.76067023744,47.6918356450058,47.7509211320738,14642.1742957828,0.0,1.0
2025-09-08,48.5951,48.62,48.5784,48.6,13185,47.8544192102545,47.8789396873876,47.8379737496872,47.8592445250317,13389.0746993478,0.0,1.0
2025-09-09,48.5833,48.68,48.521,48.61,21564,47.8427990644644,47.9380251744556,47.7814486337256,47.8690921062097,21897.7631260323,0.0,1.0
2025-09-10,48.6348,48.67,48.5705,48.67,27169,47.8935141075311,47.9281775932776,47.8301941605566,47.9281775932776,27589.5161552203,0.0,1.0
2025-09-11,48.735,48.84,48.65,48.72,37084,47.9921868709345,48.0955864733034,47.9084824309216,47.9774154991675,37657.9784717947,0.0,1.0
2025-09-12,48.6983,48.8,48.65,48.8,14491,47.9560462480113,48.0561961485915,47.9084824309216,48.0561961485915,14715.2886968713,0.0,1.0
2025-09-15,48.8259,48.89,48.755,48.81,26647,48.0817013838425,48.1448243791934,48.0118820332905,48.0660437297695,27059.436747328,0.0,1.0
2025-09-16,48.82,48.91,48.764,48.87,10905,48.0758913109475,48.1645195415494,48.0207448563507,48.1251292168374,11073.7853315425,0.0,1.0
2025-09-17,48.7963,48.9,48.76,48.85,22306,48.0525525435556,48.1546719603714,48.0168058238795,48.1054340544814,22651.2476483619,0.0,1.0
2025-09-18,48.94,49.015,48.8,48.8,21931,48.1940622850833,48.2679191439183,48.0561961485915,48.0561961485915,22270.4434760255,0.0,1.0
2025-09-19,48.9014,48.93,48.87,48.87,7676,48.1560506217363,48.1842147039053,48.1251292168374,48.1251292168374,7794.80753827785,0.0,1.0
2025-09-22,48.9899,49.08,48.8935,48.93,25718,48.2432017151615,48.3319284215752,48.1482710326057,48.1842147039053,26116.0578777267,0.0,1.0
2025-09-23,48.955,49.07,48.945,48.9896,21326,48.2088336568503,48.3220808403972,48.1989860756723,48.2429062877262,21656.0794113228,0.0,1.0
2025-09-24,48.885,48.94,48.8501,48.94,12880,48.1399005886044,48.1940622850833,48.1055325302932,48.1940622850833,13079.3539725142,0.0,1.0
2025-09-25,48.76,48.87,48.75,48.8,18116,48.0168058238795,48.1251292168374,48.0069582427015,48.0561961485915,18396.3956961232,0.0,1.0
2025-09-26,48.785,48.81,48.6705,48.75,11472,48.0414247768245,48.0660437297695,47.9286699723365,48.0069582427015,11649.5612401151,0.0,1.0
2025-09-29,48.69,48.69,48.5,48.61,20036,48.1851994620231,48.1851994620231,47.9971693141943,48.1060288734636,20245.9022872548,0.241,1.0
2025-09-30,48.64,48.65,48.5675,48.63,13917,48.1357178441734,48.1456141677434,48.0639694982914,48.1258215206035,14062.7980700601,0.0,1.0
2025-10-01,48.68,48.7,48.6001,48.62,12151,48.1753031384532,48.1950957855931,48.0962315131294,48.1159251970336,12278.2970000216,0.0,1.0
2025-10-02,48.715,48.74,48.6432,48.7,17033,48.209940270948,48.2346810798728,48.1388846677158,48.1950957855931,17211.4420871836,0.0,1.0
2025-10-03,48.7095,48.72,48.65,48.7,16308,48.2044972929845,48.2148884327329,48.1456141677434,48.1950957855931,16478.8468007861,0.0,1.0
2025-10-06,48.74,48.8,48.6604,48.8,22593,48.2346810798728,48.2940590212924,48.1559063442561,48.2940590212924,22829.6900766593,0.0,1.0
2025-10-07,48.6505,48.7,48.64,48.68,17338,48.1461089839219,48.1950957855931,48.1357178441734,48.1753031384532,17519.6373455991,0.0,1.0
2025-10-08,48.56,48.68,48.55,48.68,25647,48.056547255614,48.1753031384532,48.046650932044,48.1753031384532,25915.6845658426,0.0,1.0
2025-10-09,48.31,48.67,48.2501,48.67,16405,47.8091391663655,48.1654068148833,47.7498601881816,48.1654068148833,16576.8629977248,0.0,1.0
2025-10-10,48.0,48.32,47.98,48.3,21019,47.5023531356975,47.8190354899355,47.4825604885576,47.7992428427956,21239.200447984,0.0,1.0
2025-10-13,48.2355,48.34,48.11,48.34,16932,47.7354115557695,47.8388281370753,47.6112126949668,47.8388281370753,17109.3839852165,0.0,1.0
2025-10-14,48.376,48.45,48.04,48.27,16111,47.8744549019271,47.9476876963447,47.5419384299772,47.7695538720858,16279.7829781374,0.0,1.0
2025-10-15,48.58,48.6,48.49,48.58,17061,48.0763399027538,48.0961325498937,47.9872729906244,48.0763399027538,17239.7354223824,0.0,1.0
2025-10-16,48.4275,48.59,48.405,48.58,22155,47.9254209683123,48.0862362263238,47.9031542402799,48.0763399027538,22387.1014760495,0.0,1.0
2025-10-17,48.49,48.52,48.3675,48.43,9968,47.9872729906244,48.0169619613342,47.8660430268927,47.9278950492048,10072.4273307724,0.0,1.0
2025-10-20,48.64,48.66,48.47,48.49,25312,48.1357178441734,48.1555104913133,47.9674803434845,47.9872729906244,25577.1750197141,0.0,1.0
2025-10-21,48.62,48.68,48.59,48.68,15192,48.1159251970336,48.1753031384532,48.0862362263238,48.1753031384532,15351.1552978625,0.0,1.0
2025-10-22,48.53,48.5995,48.51,48.59,23307,48.0268582849041,48.0956377337152,48.0070656377643,48.0862362263238,23551.1701242287,0.0,1.0
2025-10-23,48.564,48.61,48.5,48.59,7250,48.0605057850419,48.1060288734636,47.9971693141943,48.0862362263238,7325.95286397469,0.0,1.0
2025-10-24,48.8094,48.83,48.6999,48.78,19739,48.3033615654482,48.3237479920023,48.1949968223574,48.2742663741526,19945.790838896,0.0,1.0
2025-10-27,48.99,48.99,48.79,48.87,29098,48.4820891691212,48.4820891691212,48.2841626977225,48.363333286282,29402.8381290946,0.0,1.0
2025-10-28,48.89,48.99,48.81,48.99,16095,48.3831259334219,48.4820891691212,48.3039553448624,48.4820891691212,16263.6153580238,0.0,1.0
2025-10-29,48.72,48.89,48.695,48.89,12429,48.2148884327329,48.3831259334219,48.1901476238081,48.3831259334219,12559.2093994954,0.0,1.0
2025-10-30,48.34,48.45,48.32,48.39,14539,48.0921740204657,48.201610080504,48.0722765550042,48.1419176841195,14613.9215852649,0.256,1.0
2025-10-31,48.366,48.46,48.3401,48.38,27214,48.1180407255657,48.2115588132348,48.092273507793,48.1319689513887,27354.2377069536,0.0,1.0
2025-11-03,48.194,48.52,48.19,48.52,24907,47.9469225225967,48.2712512096193,47.9429430295044,48.2712512096193,25035.3493998344,0.0,1.0
2025-11-04,48.14,48.2,47.94,47.94,10821,47.8931993658506,47.9528917622352,47.6942247112356,47.6942247112356,10876.7621895695,0.0,1.0
2025-11-05,48.1307,48.195,48.0775,48.0981,18813,47.883947044411,47.9479173958698,47.8310197862834,47.8515141757088,18909.9461299669,0.0,1.0
2025-11-06,48.1176,48.1318,48.03,48.13,12957,47.8709142045338,47.8850414050114,47.7837633058124,47.8832506331199,13023.7693087748,0.0,1.0
2025-11-07,48.114,48.3,48.005,48.3,8614,47.8673326607507,48.0523790895427,47.7588914739855,48.0523790895427,8658.38919701987,0.0,1.0
2025-11-10,48.34,48.34,48.18,48.18,20543,48.0921740204657,48.0921740204657,47.9329942967737,47.9329942967737,20648.8610720199,0.0,1.0
2025-11-11,48.38,48.46,48.28,48.28,27008,48.1319689513887,48.2115588132348,48.0324816240812,48.0324816240812,27147.1761589404,0.0,1.0
2025-11-12,48.32,48.38,48.25,48.38,27008,48.0722765550042,48.1319689513887,48.0026354258889,48.1319689513887,27147.1761589404,0.0,1.0
2025-11-13,48.04,48.25,48.0,48.25,26033,47.7937120385431,48.0026354258889,47.7539171076201,48.0026354258889,26167.1518418874,0.0,1.0
2025-11-14,48.07,48.18,47.89,47.92,16353,47.8235582367354,47.9329942967737,47.6444810475818,47.6743272457741,16437.2693915563,0.0,1.0
2025-11-17,47.89,48.07,47.88,48.07,14021,47.6444810475818,47.8235582367354,47.634532314851,47.8235582367354,14093.2522557947,0.0,1.0
2025-11-18,47.92,47.969,47.79,47.8,18662,47.6743272457741,47.7230760361548,47.5449937202742,47.554942453005,18758.1680049669,0.0,1.0
2025-11-19,47.965,48.04,47.9448,47.95,8228,47.7190965430625,47.7937120385431,47.6990001029463,47.7041734439663,8270.40008278145,0.0,1.0
2025-11-20,47.9,48.28,47.9,48.28,24695,47.6544297803125,48.0324816240812,47.6544297803125,48.0324816240812,24822.256932947,0.0,1.0
2025-11-21,48.054,48.0895,47.9,47.95,13534,47.8076402643662,47.8429582655603,47.6544297803125,47.7041734439663,13603.7426738411,0.0,1.0
2025-11-24,48.28,48.28,48.075,48.1,18666,48.0324816240812,48.0324816240812,47.8285326031007,47.8534044349276,18762.1886175497,0.0,1.0
2025-11-25,48.43,48.475,48.2,48.2,21858,48.1817126150425,48.2264819123309,47.9528917622352,47.9528917622352,21970.6374586093,0.0,1.0
2025-11-26,48.32,48.39,48.1544,48.22,24097,48.32,48.39,48.1544,48.22,24097,0.249,1.0