date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2020-07-29,50.1721,50.1721,50.1721,50.1721,300,42.9000938383838,42.9000938383838,42.9000938383838,42.9000938383838,350.853078706623,0.0,1.0
2020-07-30,50.17,50.17,50.17,50.17,0,42.8982982149783,42.8982982149783,42.8982982149783,42.8982982149783,0,0.0,1.0
2020-07-31,50.24,50.24,50.24,50.24,1,42.9581523284933,42.9581523284933,42.9581523284933,42.9581523284933,1.16951026235541,0.0,1.0
2020-08-03,50.195,50.25,50.195,50.25,201,42.944214870632,42.9912699920163,42.944214870632,42.9912699920163,234.937232649225,0.0287,1.0
2020-08-04,50.245,50.29,50.245,50.29,1100,42.9869922537086,43.0254918984776,42.9869922537086,43.0254918984776,1285.72614882661,0.0,1.0
2020-08-05,50.265,50.265,50.265,50.265,1100,43.0041032069393,43.0041032069393,43.0041032069393,43.0041032069393,1285.72614882661,0.0,1.0
2020-08-06,50.29,50.4772,50.29,50.34,377817,43.0254918984776,43.1856504207165,43.0254918984776,43.0682692815542,441608.360337475,0.0,1.0
2020-08-07,50.31,50.31,50.31,50.31,20,43.0426028517082,43.0426028517082,43.0426028517082,43.0426028517082,23.3768390695747,0.0,1.0
2020-08-10,50.29,50.32,50.29,50.32,148,43.0254918984776,43.0511583283236,43.0254918984776,43.0511583283236,172.988609114853,0.0,1.0
2020-08-11,50.215,50.215,50.215,50.215,148,42.9613258238626,42.9613258238626,42.9613258238626,42.9613258238626,172.988609114853,0.0,1.0
2020-08-12,50.215,50.215,50.215,50.215,0,42.9613258238626,42.9613258238626,42.9613258238626,42.9613258238626,0,0.0,1.0
2020-08-13,50.125,50.125,50.125,50.125,140,42.8843265343247,42.8843265343247,42.8843265343247,42.8843265343247,163.637873487023,0.0,1.0
2020-08-14,50.11,50.24,50.11,50.16,5025,42.8714933194017,42.982714515401,42.8714933194017,42.9142707024783,5873.43081623064,0.0,1.0
2020-08-17,50.145,50.145,50.145,50.145,1,42.9014374875553,42.9014374875553,42.9014374875553,42.9014374875553,1.16884195347874,0.0,1.0
2020-08-18,50.175,50.175,50.175,50.175,1,42.9271039174013,42.9271039174013,42.9271039174013,42.9271039174013,1.16884195347874,0.0,1.0
2020-08-19,50.1799,50.23,50.1799,50.23,247,42.9312961009428,42.9741590387856,42.9312961009428,42.9741590387856,288.703962509248,0.0,1.0
2020-08-20,50.2,50.2,50.2,50.2,247,42.9484926089396,42.9484926089396,42.9484926089396,42.9484926089396,288.703962509248,0.0,1.0
2020-08-21,50.22,50.26,50.215,50.26,201,42.9656035621703,42.9998254686316,42.9613258238626,42.9998254686316,234.937232649226,0.0,1.0
2020-08-24,50.225,50.225,50.225,50.225,201,42.969881300478,42.969881300478,42.969881300478,42.969881300478,234.937232649225,0.0,1.0
2020-08-25,50.19,50.19,50.19,50.19,0,42.9399371323243,42.9399371323243,42.9399371323243,42.9399371323243,0,0.0,1.0
2020-08-26,50.195,50.195,50.195,50.195,0,42.944214870632,42.944214870632,42.944214870632,42.944214870632,0,0.0,1.0
2020-08-27,50.1948,50.1948,50.1948,50.1948,50,42.9440437610997,42.9440437610997,42.9440437610997,42.9440437610997,58.4420976739367,0.0,1.0
2020-08-28,50.24,50.24,50.24,50.24,50,42.982714515401,42.982714515401,42.982714515401,42.982714515401,58.4420976739367,0.0,1.0
2020-08-31,50.28,50.3,50.253,50.253,1002,43.0169364218623,43.0340473750929,42.9938366350009,42.9938366350009,1171.17963738569,0.0,1.0
2020-09-01,50.27,50.27,50.27,50.27,29,43.0378973395698,43.0378973395698,43.0378973395698,43.0378973395698,33.8731696973413,0.0345,1.0
2020-09-02,50.3396,50.34,50.33,50.33,477,43.0974843229562,43.0978267768837,43.089265428696,43.089265428696,557.155239504544,0.0,1.0
2020-09-03,50.295,50.36,50.295,50.34,1825,43.0593007100391,43.1149494732591,43.0593007100391,43.0978267768837,2131.67361026372,0.0,1.0
2020-09-04,50.21,50.21,50.21,50.21,1825,42.9865292504436,42.9865292504436,42.9865292504436,42.9865292504436,2131.67361026372,0.0,1.0
2020-09-08,50.2,50.2,50.2,50.2,0,42.9779679022559,42.9779679022559,42.9779679022559,42.9779679022559,0,0.0,1.0
2020-09-09,50.21,50.21,50.21,50.21,31,42.9865292504436,42.9865292504436,42.9865292504436,42.9865292504436,36.2092503661234,0.0,1.0
2020-09-10,50.195,50.195,50.195,50.195,1,42.9736872281621,42.9736872281621,42.9736872281621,42.9736872281621,1.16804033439108,0.0,1.0
2020-09-11,50.22,50.22,50.22,50.22,1,42.9950905986313,42.9950905986313,42.9950905986313,42.9950905986313,1.16804033439108,0.0,1.0
2020-09-14,50.22,50.22,50.22,50.22,1,42.9950905986313,42.9950905986313,42.9950905986313,42.9950905986313,1.16804033439108,0.0,1.0
2020-09-15,50.235,50.235,50.235,50.235,1,43.0079326209129,43.0079326209129,43.0079326209129,43.0079326209129,1.16804033439108,0.0,1.0
2020-09-16,50.245,50.245,50.245,50.245,0,43.0164939691006,43.0164939691006,43.0164939691006,43.0164939691006,0,0.0,1.0
2020-09-17,50.24,50.24,50.24,50.24,93,43.0122132950067,43.0122132950067,43.0122132950067,43.0122132950067,108.62775109837,0.0,1.0
2020-09-18,50.245,50.245,50.245,50.245,2,43.0164939691006,43.0164939691006,43.0164939691006,43.0164939691006,2.33608066878215,0.0,1.0
2020-09-21,50.205,50.205,50.205,50.205,1,42.9822485763498,42.9822485763498,42.9822485763498,42.9822485763498,1.16804033439108,0.0,1.0
2020-09-22,50.22,50.22,50.22,50.22,1,42.9950905986313,42.9950905986313,42.9950905986313,42.9950905986313,1.16804033439108,0.0,1.0
2020-09-23,50.135,50.135,50.135,50.135,1,42.9223191390358,42.9223191390358,42.9223191390358,42.9223191390358,1.16804033439108,0.0,1.0
2020-09-24,50.085,50.085,50.085,50.085,0,42.8795123980974,42.8795123980974,42.8795123980974,42.8795123980974,0,0.0,1.0
2020-09-25,50.08,50.08,50.08,50.08,0,42.8752317240035,42.8752317240035,42.8752317240035,42.8752317240035,0,0.0,1.0
2020-09-28,50.13,50.13,50.13,50.13,1,42.918038464942,42.918038464942,42.918038464942,42.918038464942,1.16804033439108,0.0,1.0
2020-09-29,50.1334,50.1334,50.1334,50.1334,47,42.9209493233258,42.9209493233258,42.9209493233258,42.9209493233258,54.8978957163807,0.0,1.0
2020-09-30,50.145,50.145,50.145,50.145,1,42.9308804872236,42.9308804872236,42.9308804872236,42.9308804872236,1.16804033439108,0.0,1.0
2020-10-01,50.14,50.14,50.14,50.14,1,42.9658964013112,42.9658964013112,42.9658964013112,42.9658964013112,1.16697204526309,0.0459,1.0
2020-10-02,50.145,50.145,50.145,50.145,0,42.9701809940916,42.9701809940916,42.9701809940916,42.9701809940916,0,0.0,1.0
2020-10-05,50.145,50.145,50.145,50.145,1,42.9701809940916,42.9701809940916,42.9701809940916,42.9701809940916,1.16697204526308,0.0,1.0
2020-10-06,50.1209,50.1209,50.1209,50.1209,20,42.9495292568903,42.9495292568903,42.9495292568903,42.9495292568903,23.3394409052617,0.0,1.0
2020-10-07,50.12,50.12,50.12,50.12,2,42.9487580301899,42.9487580301899,42.9487580301899,42.9487580301899,2.33394409052617,0.0,1.0
2020-10-08,50.165,50.165,50.165,50.165,1,42.987319365213,42.987319365213,42.987319365213,42.987319365213,1.16697204526308,0.0,1.0
2020-10-09,50.19,50.19,50.19,50.19,1,43.0087423291147,43.0087423291147,43.0087423291147,43.0087423291147,1.16697204526308,0.0,1.0
2020-10-12,50.235,50.235,50.235,50.235,0,43.0473036641378,43.0473036641378,43.0473036641378,43.0473036641378,0,0.0,1.0
2020-10-13,50.235,50.235,50.235,50.235,0,43.0473036641378,43.0473036641378,43.0473036641378,43.0473036641378,0,0.0,1.0
2020-10-14,50.245,50.245,50.245,50.245,1,43.0558728496985,43.0558728496985,43.0558728496985,43.0558728496985,1.16697204526309,0.0,1.0
2020-10-15,50.2449,50.2449,50.19,50.2,502,43.0557871578429,43.0557871578429,43.0087423291147,43.0173115146754,585.819966722069,0.0,1.0
2020-10-16,50.24,50.24,50.24,50.24,502,43.0515882569182,43.0515882569182,43.0515882569182,43.0515882569182,585.819966722068,0.0,1.0
2020-10-19,50.22,50.22,50.22,50.22,0,43.0344498857968,43.0344498857968,43.0344498857968,43.0344498857968,0,0.0,1.0
2020-10-20,50.215,50.215,50.215,50.215,10,43.0301652930164,43.0301652930164,43.0301652930164,43.0301652930164,11.6697204526309,0.0,1.0
2020-10-21,50.22,50.22,50.22,50.22,10,43.0344498857968,43.0344498857968,43.0344498857968,43.0344498857968,11.6697204526308,0.0,1.0
2020-10-22,50.2094,50.2094,50.2094,50.2094,0,43.0253665491025,43.0253665491025,43.0253665491025,43.0253665491025,0,0.0,1.0
2020-10-23,50.225,50.225,50.2,50.2001,810,43.0387344785771,43.0387344785771,43.0173115146754,43.017397206531,945.247356663099,0.0,1.0
2020-10-26,50.225,50.225,50.225,50.225,1,43.0387344785771,43.0387344785771,43.0387344785771,43.0387344785771,1.16697204526309,0.0,1.0
2020-10-27,50.235,50.235,50.235,50.235,1,43.0473036641378,43.0473036641378,43.0473036641378,43.0473036641378,1.16697204526309,0.0,1.0
2020-10-28,50.2002,50.2002,50.2002,50.2002,0,43.0174828983866,43.0174828983866,43.0174828983866,43.0174828983866,0,0.0,1.0
2020-10-29,50.19,50.19,50.19,50.19,0,43.0087423291147,43.0087423291147,43.0087423291147,43.0087423291147,0,0.0,1.0
2020-10-30,50.15,50.15,50.15,50.15,0,42.9744655868719,42.9744655868719,42.9744655868719,42.9744655868719,0,0.0,1.0
2020-11-02,50.1192,50.1192,50.1192,50.1192,0,42.9819036399386,42.9819036399386,42.9819036399386,42.9819036399386,0,0.03948,1.0
2020-11-03,50.115,50.115,50.115,50.115,2,42.9783017469458,42.9783017469458,42.9783017469458,42.9783017469458,2.3321070383411,0.0,1.0
2020-11-04,50.215,50.215,50.215,50.215,2,43.0640611039186,43.0640611039186,43.0640611039186,43.0640611039186,2.33210703834111,0.0,1.0
2020-11-05,50.22,50.22,50.22,50.22,0,43.0683490717673,43.0683490717673,43.0683490717673,43.0683490717673,0,0.0,1.0
2020-11-06,50.212,50.212,50.212,50.212,0,43.0614883232094,43.0614883232094,43.0614883232094,43.0614883232094,0,0.0,1.0
2020-11-09,50.1899,50.1899,50.1899,50.1899,2,43.0425355053184,43.0425355053184,43.0425355053184,43.0425355053184,2.33210703834111,0.0,1.0
2020-11-10,50.1728,50.1728,50.1728,50.1728,1,43.0278706552761,43.0278706552761,43.0278706552761,43.0278706552761,1.16605351917055,0.0,1.0
2020-11-11,50.14,50.14,50.14,50.14,1,42.999741586189,42.999741586189,42.999741586189,42.999741586189,1.16605351917055,0.0,1.0
2020-11-12,50.195,50.195,50.195,50.195,0,43.046909232524,43.046909232524,43.046909232524,43.046909232524,0,0.0,1.0
2020-11-13,50.215,50.215,50.215,50.215,0,43.0640611039186,43.0640611039186,43.0640611039186,43.0640611039186,0,0.0,1.0
2020-11-16,50.2314,50.2314,50.2314,50.2314,1,43.0781256384622,43.0781256384622,43.0781256384622,43.0781256384622,1.16605351917055,0.0,1.0
2020-11-17,50.24,50.24,50.24,50.24,1,43.0855009431618,43.0855009431618,43.0855009431618,43.0855009431618,1.16605351917055,0.0,1.0
2020-11-18,50.245,50.245,50.245,50.245,1,43.0897889110105,43.0897889110105,43.0897889110105,43.0897889110105,1.16605351917055,0.0,1.0
2020-11-19,50.285,50.285,50.285,50.285,1,43.1240926537996,43.1240926537996,43.1240926537996,43.1240926537996,1.16605351917055,0.0,1.0
2020-11-20,50.2723,50.2723,50.2723,50.2723,1,43.1132012154641,43.1132012154641,43.1132012154641,43.1132012154641,1.16605351917055,0.0,1.0
2020-11-23,50.29,50.29,50.29,50.29,0,43.1283806216483,43.1283806216483,43.1283806216483,43.1283806216483,0,0.0,1.0
2020-11-24,50.3,50.3,50.3,50.3,2,43.1369565573455,43.1369565573455,43.1369565573455,43.1369565573455,2.33210703834111,0.0,1.0
2020-11-25,50.32,50.32,50.32,50.32,2,43.1541084287401,43.1541084287401,43.1541084287401,43.1541084287401,2.33210703834111,0.0,1.0
2020-11-27,50.3401,50.3401,50.3401,50.3401,0,43.1713460594917,43.1713460594917,43.1713460594917,43.1713460594917,0,0.0,1.0
2020-11-30,50.38,50.38,50.38,50.38,0,43.2055640429238,43.2055640429238,43.2055640429238,43.2055640429238,0,0.0,1.0
2020-12-01,50.32,50.32,50.32,50.32,0,43.1871686608532,43.1871686608532,43.1871686608532,43.1871686608532,0,0.03855,1.0
2020-12-02,50.325,50.325,50.325,50.325,0,43.191459913701,43.191459913701,43.191459913701,43.191459913701,0,0.0,1.0
2020-12-03,50.3411,50.3411,50.3411,50.3411,15,43.2052777478711,43.2052777478711,43.2052777478711,43.2052777478711,17.4774133939506,0.0,1.0
2020-12-04,50.3299,50.3299,50.3299,50.3299,15,43.1956653414919,43.1956653414919,43.1956653414919,43.1956653414919,17.4774133939506,0.0,1.0
2020-12-07,50.3455,50.3455,50.3455,50.3455,5,43.2090540503772,43.2090540503772,43.2090540503772,43.2090540503772,5.82580446465022,0.0,1.0
2020-12-08,50.325,50.325,50.325,50.325,1,43.191459913701,43.191459913701,43.191459913701,43.191459913701,1.16516089293004,0.0,1.0
2020-12-09,50.2922,50.3,50.2922,50.3,712,43.1633092950191,43.1700036494617,43.1633092950191,43.1700036494617,829.594555766189,0.0,1.0
2020-12-10,50.325,50.325,50.325,50.325,2,43.191459913701,43.191459913701,43.191459913701,43.191459913701,2.33032178586009,0.0,1.0
2020-12-11,50.375,50.375,50.36,50.36,105,43.2343724421796,43.2343724421796,43.221498683636,43.221498683636,122.341893757654,0.0,1.0
2020-12-14,50.3725,50.3725,50.3725,50.3725,105,43.2322268157557,43.2322268157557,43.2322268157557,43.2322268157557,122.341893757654,0.0,1.0
2020-12-15,50.39,50.39,50.39,50.39,1,43.2472462007232,43.2472462007232,43.2472462007232,43.2472462007232,1.16516089293004,0.0,1.0
2020-12-16,50.395,50.395,50.395,50.395,1,43.251537453571,43.251537453571,43.251537453571,43.251537453571,1.16516089293004,0.0,1.0
2020-12-17,50.405,50.41,50.405,50.41,100,43.2601199592668,43.2644112121146,43.2601199592668,43.2644112121146,116.516089293004,0.0,1.0
2020-12-18,50.42,50.42,50.42,50.42,2137,43.2729937178103,43.2729937178103,43.2729937178103,43.2729937178103,2489.9488281915,0.0,1.0
2020-12-21,50.3853,50.4,50.35,50.35,418,43.2432124230462,43.2558287064189,43.2129161779403,43.2129161779403,487.037253244758,0.0,1.0
2020-12-22,50.43,50.43,50.43,50.43,344,43.2815762235061,43.2815762235061,43.2815762235061,43.2815762235061,400.815347167934,0.0,1.0
2020-12-23,50.455,50.455,50.43,50.43,112,43.3030324877453,43.3030324877453,43.2815762235061,43.2815762235061,130.498020008165,0.0,1.0
2020-12-24,50.4783,50.4783,50.4783,50.4783,20,43.3230297260164,43.3230297260164,43.3230297260164,43.3230297260164,23.3032178586008,0.0,1.0
2020-12-28,50.49,50.49,50.49,50.49,88,43.3330712576804,43.3330712576804,43.3330712576804,43.3330712576804,102.534158577844,0.0,1.0
2020-12-29,50.465,50.465,50.46,50.46,247,43.3474812847435,43.3474812847435,43.3431864783148,43.3431864783148,287.556615299517,0.04179,1.0
2020-12-30,50.495,50.495,50.47,50.47,624,43.3732501233156,43.3732501233156,43.3517760911722,43.3517760911722,726.45881759878,0.0,1.0
2020-12-31,50.5,50.5,50.5,50.5,21,43.3775449297443,43.3775449297443,43.3775449297443,43.3775449297443,24.4481332845743,0.0,1.0
2021-01-04,50.48,50.48,50.48,50.48,460,43.3603657040295,43.3603657040295,43.3603657040295,43.3603657040295,535.530538614486,0.0,1.0
2021-01-05,50.47,50.47,50.47,50.47,118,43.3517760911722,43.3517760911722,43.3517760911722,43.3517760911722,137.375225122846,0.0,1.0
2021-01-06,50.4264,50.43,50.4264,50.43,140,43.314325379114,43.3174176397427,43.314325379114,43.3174176397427,162.987555230496,0.0,1.0
2021-01-07,50.41,50.41,50.41,50.41,389,43.3002384140279,43.3002384140279,43.3002384140279,43.3002384140279,452.872564176163,0.0,1.0
2021-01-08,50.3962,50.3962,50.38,50.38,237,43.2883847482847,43.2883847482847,43.2744695754558,43.2744695754558,275.914647068768,0.0,1.0
2021-01-11,50.37,50.37,50.37,50.37,58,43.2658799625984,43.2658799625984,43.2658799625984,43.2658799625984,67.5234157383482,0.0,1.0
2021-01-12,50.39,50.39,50.39,50.39,183,43.2830591883132,43.2830591883132,43.2830591883132,43.2830591883132,213.048018622719,0.0,1.0
2021-01-13,50.43,50.43,50.43,50.43,19,43.3174176397427,43.3174176397427,43.3174176397427,43.3174176397427,22.1197396384244,0.0,1.0
2021-01-14,50.4,50.4,50.4,50.4,44,43.2916488011705,43.2916488011705,43.2916488011705,43.2916488011705,51.2246602152986,0.0,1.0
2021-01-15,50.4266,50.4266,50.4266,50.4266,12,43.3144971713712,43.3144971713712,43.3144971713712,43.3144971713712,13.9703618768996,0.0,1.0
2021-01-19,50.435,50.435,50.435,50.435,56,43.3217124461713,43.3217124461713,43.3217124461713,43.3217124461713,65.1950220921983,0.0,1.0
2021-01-20,50.425,50.425,50.425,50.425,13,43.313122833314,43.313122833314,43.313122833314,43.313122833314,15.1345586999746,0.0,1.0
2021-01-21,50.435,50.435,50.435,50.435,56,43.3217124461713,43.3217124461713,43.3217124461713,43.3217124461713,65.1950220921983,0.0,1.0
2021-01-22,50.445,50.445,50.445,50.445,18,43.3303020590287,43.3303020590287,43.3303020590287,43.3303020590287,20.9555428153494,0.0,1.0
2021-01-25,50.455,50.455,50.455,50.455,33,43.3388916718861,43.3388916718861,43.3388916718861,43.3388916718861,38.4184951614739,0.0,1.0
2021-01-26,50.444,50.46,50.444,50.46,333,43.329443097743,43.3431864783148,43.329443097743,43.3431864783148,387.677542083964,0.0,1.0
2021-01-27,50.43,50.48,50.43,50.479,1640,43.3174176397427,43.3603657040295,43.3174176397427,43.3595067427438,1909.28278984295,0.0,1.0
2021-01-28,50.4456,50.46,50.4456,50.46,5336,43.3308174358002,43.3431864783148,43.3308174358002,43.3431864783148,6212.15424792803,0.0,1.0
2021-01-29,50.4377,50.4377,50.4377,50.4377,54,43.3240316416428,43.3240316416428,43.3240316416428,43.3240316416428,62.8666284460484,0.0,1.0
2021-02-01,50.45,50.45,50.45,50.45,67,43.3679073841183,43.3679073841183,43.3679073841183,43.3679073841183,77.9412751014553,0.03878,1.0
2021-02-02,50.45,50.45,50.45,50.45,282,43.3679073841183,43.3679073841183,43.3679073841183,43.3679073841183,328.051336994185,0.0,1.0
2021-02-03,50.455,50.46,50.45,50.45,1033,43.3722054918868,43.3765035996553,43.3679073841183,43.3679073841183,1201.69159969856,0.0,1.0
2021-02-04,50.465,50.465,50.465,50.465,38,43.3808017074238,43.3808017074238,43.3808017074238,43.3808017074238,44.2054993112732,0.0,1.0
2021-02-05,50.4692,50.4692,50.4692,50.4692,39,43.3844121179493,43.3844121179493,43.3844121179493,43.3844121179493,45.3688019247277,0.0,1.0
2021-02-08,50.475,50.475,50.475,50.475,172,43.3893979229608,43.3893979229608,43.3893979229608,43.3893979229608,200.088049514184,0.0,1.0
2021-02-09,50.465,50.465,50.465,50.465,45,43.3808017074238,43.3808017074238,43.3808017074238,43.3808017074238,52.3486176054551,0.0,1.0
2021-02-10,50.49,50.49,50.49,50.49,80,43.4022922462663,43.4022922462663,43.4022922462663,43.4022922462663,93.0642090763645,0.0,1.0
2021-02-11,50.495,50.495,50.495,50.495,68,43.4065903540348,43.4065903540348,43.4065903540348,43.4065903540348,79.1045777149098,0.0,1.0
2021-02-12,50.4822,50.4822,50.4822,50.4822,68,43.3955871981474,43.3955871981474,43.3955871981474,43.3955871981474,79.1045777149099,0.0,1.0
2021-02-16,50.425,50.44,50.425,50.44,1039,43.3464168452758,43.3593111685813,43.3464168452758,43.3593111685813,1208.67141537929,0.0,1.0
2021-02-17,50.4171,50.4171,50.4171,50.4171,43,43.3396258350016,43.3396258350016,43.3396258350016,43.3396258350016,50.022012378546,0.0,1.0
2021-02-18,50.43,50.79,50.43,50.79,1390,43.3507149530443,43.660178712376,43.3507149530443,43.660178712376,1616.99063270183,0.0,1.0
2021-02-19,50.4,50.4,50.4,50.4,65,43.3249263064334,43.3249263064334,43.3249263064334,43.3249263064334,75.6146698745461,0.0,1.0
2021-02-22,50.37,50.37,50.37,50.37,56,43.2991376598224,43.2991376598224,43.2991376598224,43.2991376598224,65.1449463534552,0.0,1.0
2021-02-23,50.375,50.375,50.375,50.375,26,43.3034357675909,43.3034357675909,43.3034357675909,43.3034357675909,30.2458679498185,0.0,1.0
2021-02-24,50.3831,50.42,50.3831,50.42,156,43.3103987021758,43.3421187375073,43.3103987021758,43.3421187375073,181.475207698911,0.0,1.0
2021-02-25,50.1197,50.1197,50.1197,50.1197,175,43.0839743849315,43.0839743849315,43.0839743849315,43.0839743849315,203.577957354547,0.0,1.0
2021-02-26,50.1878,50.1878,50.1878,50.1878,47,43.1425146127384,43.1425146127384,43.1425146127384,43.1425146127384,54.6752228323642,0.0,1.0
2021-03-01,50.2303,50.2303,50.2303,50.2303,48,43.2098401728241,43.2098401728241,43.2098401728241,43.2098401728241,55.798734509469,0.03582,1.0
2021-03-02,50.2457,50.2457,50.2457,50.2457,29,43.2230877850952,43.2230877850952,43.2230877850952,43.2230877850952,33.7117354328042,0.0,1.0
2021-03-03,50.1766,50.1766,50.1766,50.1766,29,43.1636455767879,43.1636455767879,43.1636455767879,43.1636455767879,33.7117354328041,0.0,1.0
2021-03-04,50.1001,50.1001,50.1001,50.1001,175,43.0978376327138,43.0978376327138,43.0978376327138,43.0978376327138,203.432886232439,0.0,1.0
2021-03-05,50.06,50.06,50.06,50.06,327,43.0633422267352,43.0633422267352,43.0633422267352,43.0633422267352,380.128878845757,0.0,1.0
2021-03-08,49.925,49.925,49.925,49.925,98,42.9472105607222,42.9472105607222,42.9472105607222,42.9472105607222,113.922416290166,0.0,1.0
2021-03-09,49.96,49.99,49.96,49.99,131,42.9773187704293,43.003125807321,42.9773187704293,43.003125807321,152.284046265426,0.0,1.0
2021-03-10,50.015,50.015,49.94,49.94,126,43.0246316713975,43.0246316713975,42.9601140791681,42.9601140791681,146.471678087356,0.0,1.0
2021-03-11,50.06,50.06,50.06,50.06,30,43.0633422267352,43.0633422267352,43.0633422267352,43.0633422267352,34.8742090684181,0.0,1.0
2021-03-12,49.985,50.009,49.985,50.009,329,42.9988246345057,43.0194702640192,42.9988246345057,43.0194702640192,382.453826116986,0.0,1.0
2021-03-15,50.01,50.01,50.01,50.01,138,43.0203304985822,43.0203304985822,43.0203304985822,43.0203304985822,160.421361714723,0.0,1.0
2021-03-16,49.93,49.94,49.93,49.94,1474,42.9515117335375,42.9601140791681,42.9515117335375,42.9601140791681,1713.48613889494,0.0,1.0
2021-03-17,50.12,50.12,50.12,50.12,38,43.1149563005187,43.1149563005187,43.1149563005187,43.1149563005187,44.1739981533296,0.0,1.0
2021-03-18,50.0274,50.0274,50.0274,50.0274,125,43.0352985799794,43.0352985799794,43.0352985799794,43.0352985799794,145.309204451742,0.0,1.0
2021-03-19,50.015,50.015,50.015,50.015,54,43.0246316713975,43.0246316713975,43.0246316713975,43.0246316713975,62.7735763231526,0.0,1.0
2021-03-22,50.02,50.02,50.02,50.02,17,43.0289328442128,43.0289328442128,43.0289328442128,43.0289328442128,19.7620518054369,0.0,1.0
2021-03-23,50.065,50.065,50.065,50.065,69,43.0676433995505,43.0676433995505,43.0676433995505,43.0676433995505,80.2106808573616,0.0,1.0
2021-03-24,50.08,50.08,50.08,50.08,44,43.0805469179963,43.0805469179963,43.0805469179963,43.0805469179963,51.1488399670133,0.0,1.0
2021-03-25,50.095,50.095,50.095,50.095,57,43.0934504364422,43.0934504364422,43.0934504364422,43.0934504364422,66.2609972299945,0.0,1.0
2021-03-26,50.08,50.08,50.08,50.08,39,43.0805469179963,43.0805469179963,43.0805469179963,43.0805469179963,45.3364717889436,0.0,1.0
2021-03-29,50.05,50.06,50.05,50.06,2601,43.0547398811046,43.0633422267352,43.0547398811046,43.0633422267352,3023.59392623185,0.0,1.0
2021-03-30,50.0842,50.0842,50.0842,50.0842,18,43.0841599031612,43.0841599031612,43.0841599031612,43.0841599031612,20.9245254410509,0.0,1.0
2021-03-31,50.115,50.115,50.115,50.115,19,43.1106551277034,43.1106551277034,43.1106551277034,43.1106551277034,22.0869990766648,0.0,1.0
2021-04-01,50.075,50.075,50.075,50.075,79,43.1107067417772,43.1107067417772,43.1107067417772,43.1107067417772,91.7620076074151,0.04006,1.0
2021-04-05,50.035,50.035,50.035,50.035,37,43.0762698317488,43.0762698317488,43.0762698317488,43.0762698317488,42.9771428034729,0.0,1.0
2021-04-06,50.115,50.115,50.115,50.115,26,43.1451436518056,43.1451436518056,43.1451436518056,43.1451436518056,30.2001544024404,0.0,1.0
2021-04-07,50.1205,50.1205,50.1205,50.1205,10,43.1498787269345,43.1498787269345,43.1498787269345,43.1498787269345,11.6154440009386,0.0,1.0
2021-04-08,50.165,50.165,50.165,50.165,140,43.188189789341,43.188189789341,43.188189789341,43.188189789341,162.616216013141,0.0,1.0
2021-04-09,50.15,50.15,50.15,50.15,32,43.1752759480804,43.1752759480804,43.1752759480804,43.1752759480804,37.1694208030036,0.0,1.0
2021-04-12,50.145,50.145,50.145,50.145,24,43.1709713343269,43.1709713343269,43.1709713343269,43.1709713343269,27.8770656022527,0.0,1.0
2021-04-13,50.195,50.195,50.195,50.195,19,43.2140174718623,43.2140174718623,43.2140174718623,43.2140174718623,22.0693436017834,0.0,1.0
2021-04-14,50.1789,50.1789,50.1789,50.1789,33,43.2001566155759,43.2001566155759,43.2001566155759,43.2001566155759,38.3309652030974,0.0,1.0
2021-04-15,50.2173,50.2173,50.2173,50.2173,33,43.2332160492032,43.2332160492032,43.2332160492032,43.2332160492032,38.3309652030974,0.0,1.0
2021-04-16,50.1632,50.1632,50.1632,50.1632,52,43.1866401283898,43.1866401283898,43.1866401283898,43.1866401283898,60.4003088048808,0.0,1.0
2021-04-19,50.17,50.17,50.17,50.17,49,43.1924944030946,43.1924944030946,43.1924944030946,43.1924944030946,56.9156756045992,0.0,1.0
2021-04-20,50.1934,50.1934,50.1934,50.1934,60,43.2126399954612,43.2126399954612,43.2126399954612,43.2126399954612,69.6926640056317,0.0,1.0
2021-04-21,50.205,50.205,50.205,50.205,26,43.2226266993694,43.2226266993694,43.2226266993694,43.2226266993694,30.2001544024404,0.0,1.0
2021-04-22,50.2013,50.2196,50.2013,50.2196,877,43.2194412851918,43.2351961715298,43.2194412851918,43.2351961715298,1018.67443888232,0.0,1.0
2021-04-23,50.2,50.2,50.2,50.2,27,43.2183220856159,43.2183220856159,43.2183220856159,43.2183220856159,31.3616988025343,0.0,1.0
2021-04-26,50.205,50.205,50.205,50.205,105,43.2226266993694,43.2226266993694,43.2226266993694,43.2226266993694,121.962162009856,0.0,1.0
2021-04-27,50.195,50.195,50.195,50.195,22,43.2140174718623,43.2140174718623,43.2140174718623,43.2140174718623,25.553976802065,0.0,1.0
2021-04-28,50.225,50.225,50.225,50.225,26,43.2398451543836,43.2398451543836,43.2398451543836,43.2398451543836,30.2001544024404,0.0,1.0
2021-04-29,50.205,50.22,50.205,50.22,984,43.2226266993694,43.2355405406301,43.2226266993694,43.2355405406301,1142.95968969236,0.0,1.0
2021-04-30,50.2416,50.2416,50.2101,50.2101,406,43.2541364720454,43.2541364720454,43.227017405398,43.227017405398,471.587026438108,0.0,1.0
2021-05-03,50.2175,50.2175,50.2175,50.2175,97,43.2677046145966,43.2677046145966,43.2677046145966,43.2677046145966,112.58044639504,0.03986,1.0
2021-05-04,50.2379,50.2379,50.2379,50.2379,37,43.2852813791535,43.2852813791535,43.2852813791535,43.2852813791535,42.9430568723347,0.0,1.0
2021-05-05,50.2703,50.2703,50.2703,50.2703,115,43.3131974169792,43.3131974169792,43.3131974169792,43.3131974169792,133.471663251851,0.0,1.0
2021-05-06,50.2771,50.2771,50.2771,50.2771,31,43.3190563384982,43.3190563384982,43.3190563384982,43.3190563384982,35.9793179200642,0.0,1.0
2021-05-07,50.3101,50.3101,50.3101,50.3101,51,43.3474893399873,43.3474893399873,43.3474893399873,43.3474893399873,59.1917810942993,0.0,1.0
2021-05-10,50.3,50.3,50.3,50.3,86,43.3387871183195,43.3387871183195,43.3387871183195,43.3387871183195,99.8135916492103,0.0,1.0
2021-05-11,50.275,50.275,50.275,50.275,38,43.3172469656762,43.3172469656762,43.3172469656762,43.3172469656762,44.1036800310464,0.0,1.0
2021-05-12,50.21,50.21,50.21,50.21,42,43.2612425688036,43.2612425688036,43.2612425688036,43.2612425688036,48.7461726658934,0.0,1.0
2021-05-13,50.265,50.265,50.265,50.265,30,43.3086309046188,43.3086309046188,43.3086309046188,43.3086309046188,34.8186947613525,0.0,1.0
2021-05-14,50.305,50.305,50.305,50.305,86,43.3430951488481,43.3430951488481,43.3430951488481,43.3430951488481,99.8135916492105,0.0,1.0
2021-05-17,50.28,50.28,50.28,50.28,39,43.3215549962048,43.3215549962048,43.3215549962048,43.3215549962048,45.2643031897582,0.0,1.0
2021-05-18,50.2791,50.2791,50.2791,50.2791,48,43.3207795507097,43.3207795507097,43.3207795507097,43.3207795507097,55.7099116181639,0.0,1.0
2021-05-19,50.255,50.255,50.255,50.255,42,43.3000148435615,43.3000148435615,43.3000148435615,43.3000148435615,48.7461726658935,0.0,1.0
2021-05-20,50.3285,50.3285,50.3285,50.3285,22,43.3633428923328,43.3633428923328,43.3633428923328,43.3633428923328,25.5337094916585,0.0,1.0
2021-05-21,50.3223,50.3223,50.3223,50.3223,18,43.3580009344773,43.3580009344773,43.3580009344773,43.3580009344773,20.8912168568115,0.0,1.0
2021-05-24,50.3468,50.3468,50.3468,50.3468,37,43.3791102840677,43.3791102840677,43.3791102840677,43.3791102840677,42.9430568723347,0.0,1.0
2021-05-25,50.375,50.375,50.375,50.375,35,43.4034075762494,43.4034075762494,43.4034075762494,43.4034075762494,40.6218105549112,0.0,1.0
2021-05-26,50.3734,50.3734,50.3734,50.3734,35,43.4020290064802,43.4020290064802,43.4020290064802,43.4020290064802,40.6218105549112,0.0,1.0
2021-05-27,50.355,50.355,50.355,50.355,31,43.3861754541347,43.3861754541347,43.3861754541347,43.3861754541347,35.9793179200642,0.0,1.0
2021-05-28,50.374,50.374,50.374,50.374,54,43.4025459701436,43.4025459701436,43.4025459701436,43.4025459701436,62.6736505704345,0.0,1.0
2021-06-01,50.325,50.325,50.325,50.325,64,43.3966956646857,43.3966956646857,43.3966956646857,43.3966956646857,74.217632256756,0.04221,1.0
2021-06-02,50.355,50.355,50.355,50.355,28,43.4225655279731,43.4225655279731,43.4225655279731,43.4225655279731,32.4702141123308,0.0,1.0
2021-06-03,50.275,50.275,50.275,50.275,40,43.3535792258733,43.3535792258733,43.3535792258733,43.3535792258733,46.3860201604725,0.0,1.0
2021-06-04,50.335,50.335,50.335,50.335,30,43.4053189524482,43.4053189524482,43.4053189524482,43.4053189524482,34.7895151203544,0.0,1.0
2021-06-07,50.33,50.33,50.33,50.33,21,43.4010073085669,43.4010073085669,43.4010073085669,43.4010073085669,24.3526605842481,0.0,1.0
2021-06-08,50.356,50.356,50.356,50.356,50,43.4234278567494,43.4234278567494,43.4234278567494,43.4234278567494,57.9825252005906,0.0,1.0
2021-06-09,50.3761,50.3761,50.3761,50.3761,111,43.440760665152,43.440760665152,43.440760665152,43.440760665152,128.721205945311,0.0,1.0
2021-06-10,50.405,50.405,50.405,50.405,18,43.4656819667856,43.4656819667856,43.4656819667856,43.4656819667856,20.8737090722126,0.0,1.0
2021-06-11,50.3926,50.3926,50.3926,50.3926,157,43.4549890899601,43.4549890899601,43.4549890899601,43.4549890899601,182.065129129854,0.0,1.0
2021-06-14,50.355,50.355,50.355,50.355,52,43.4225655279731,43.4225655279731,43.4225655279731,43.4225655279731,60.3018262086143,0.0,1.0
2021-06-15,50.3651,50.3651,50.3651,50.3651,50,43.4312750486133,43.4312750486133,43.4312750486133,43.4312750486133,57.9825252005905,0.0,1.0
2021-06-16,50.27,50.39,50.27,50.39,174,43.3492675819921,43.4527470351418,43.3492675819921,43.4527470351418,201.779187698055,0.0,1.0
2021-06-17,50.25,50.25,50.25,50.25,28,43.3320210064671,43.3320210064671,43.3320210064671,43.3320210064671,32.4702141123307,0.0,1.0
2021-06-18,50.2166,50.2166,50.2166,50.2166,23,43.3032192253404,43.3032192253404,43.3032192253404,43.3032192253404,26.6719615922717,0.0,1.0
2021-06-21,50.2099,50.2099,50.2099,50.2099,242,43.2974416225395,43.2974416225395,43.2974416225395,43.2974416225395,280.635421970859,0.0,1.0
2021-06-22,50.2607,50.2607,50.2607,50.2607,25,43.341247924373,43.341247924373,43.341247924373,43.341247924373,28.9912626002953,0.0,1.0
2021-06-23,50.24,50.24,50.24,50.24,25,43.3233977187046,43.3233977187046,43.3233977187046,43.3233977187046,28.9912626002953,0.0,1.0
2021-06-24,50.2422,50.2422,50.2422,50.2422,37,43.3252948420124,43.3252948420124,43.3252948420124,43.3252948420124,42.907068648437,0.0,1.0
2021-06-25,50.23,50.23,50.23,50.23,22,43.3147744309421,43.3147744309421,43.3147744309421,43.3147744309421,25.5123110882599,0.0,1.0
2021-06-28,50.25,50.25,50.25,50.25,28,43.3320210064671,43.3320210064671,43.3320210064671,43.3320210064671,32.4702141123307,0.0,1.0
2021-06-29,50.27,50.27,50.27,50.27,27,43.3492675819921,43.3492675819921,43.3492675819921,43.3492675819921,31.3105636083189,0.0,1.0
2021-06-30,50.2842,50.2842,50.2842,50.2842,17,43.3615126506148,43.3615126506148,43.3615126506148,43.3615126506148,19.7140585682008,0.0,1.0
2021-07-01,50.22,50.22,50.22,50.22,60,43.3418946709551,43.3418946709551,43.3418946709551,43.3418946709551,69.5216492697365,0.04145,1.0
2021-07-02,50.27,50.27,50.27,50.27,32,43.3850466967128,43.3850466967128,43.3850466967128,43.3850466967128,37.0782129438594,0.0,1.0
2021-07-06,50.3,50.3,50.3,50.3,34,43.4109379121673,43.4109379121673,43.4109379121673,43.4109379121673,39.3956012528506,0.0,1.0
2021-07-07,50.3263,50.3263,50.3263,50.3263,18,43.4336358777158,43.4336358777158,43.4336358777158,43.4336358777158,20.8564947809209,0.0,1.0
2021-07-08,50.3459,50.3459,50.3459,50.3459,169,43.4505514718128,43.4505514718128,43.4505514718128,43.4505514718128,195.819312109758,0.0,1.0
2021-07-09,50.31,50.31,50.31,50.31,34,43.4195683173189,43.4195683173189,43.4195683173189,43.4195683173189,39.3956012528506,0.0,1.0
2021-07-12,50.29,50.29,50.29,50.29,35,43.4023075070158,43.4023075070158,43.4023075070158,43.4023075070158,40.5542954073462,0.0,1.0
2021-07-13,50.24,50.24,50.24,50.24,18,43.3591554812582,43.3591554812582,43.3591554812582,43.3591554812582,20.8564947809209,0.0,1.0
2021-07-14,50.285,50.285,50.285,50.285,22,43.39799230444,43.39799230444,43.39799230444,43.39799230444,25.4912713989034,0.0,1.0
2021-07-15,50.28,50.28,50.28,50.28,27,43.3936771018643,43.3936771018643,43.3936771018643,43.3936771018643,31.2847421713814,0.0,1.0
2021-07-16,50.28,50.28,50.28,50.28,22,43.3936771018643,43.3936771018643,43.3936771018643,43.3936771018643,25.4912713989033,0.0,1.0
2021-07-19,50.3271,50.3271,50.3271,50.3271,34,43.434326310128,43.434326310128,43.434326310128,43.434326310128,39.3956012528506,0.0,1.0
2021-07-20,50.36,50.36,50.36,50.36,32,43.4627203430765,43.4627203430765,43.4627203430765,43.4627203430765,37.0782129438594,0.0,1.0
2021-07-21,50.3203,50.3203,50.3203,50.3203,24,43.4284576346249,43.4284576346249,43.4284576346249,43.4284576346249,27.8086597078946,0.0,1.0
2021-07-22,50.37,50.37,50.34,50.34,198,43.471350748228,43.471350748228,43.4454595327734,43.4454595327734,229.42144259013,0.0,1.0
2021-07-23,50.35,50.35,50.35,50.35,32,43.454089937925,43.454089937925,43.454089937925,43.454089937925,37.0782129438594,0.0,1.0
2021-07-26,50.355,50.355,50.355,50.355,42,43.4584051405007,43.4584051405007,43.4584051405007,43.4584051405007,48.6651544888155,0.0,1.0
2021-07-27,50.38,50.38,50.38,50.38,44,43.4799811533795,43.4799811533795,43.4799811533795,43.4799811533795,50.9825427978067,0.0,1.0
2021-07-28,50.4,50.4,50.4,50.4,34,43.4972419636826,43.4972419636826,43.4972419636826,43.4972419636826,39.3956012528506,0.0,1.0
2021-07-29,50.38,50.38,50.38,50.38,23,43.4799811533795,43.4799811533795,43.4799811533795,43.4799811533795,26.649965553399,0.0,1.0
2021-07-30,50.4,50.4,50.4,50.4,26,43.4972419636826,43.4972419636826,43.4972419636826,43.4972419636826,30.1260480168858,0.0,1.0
2021-08-02,50.3824,50.3824,50.3824,50.3824,82,43.5193616920859,43.5193616920859,43.5193616920859,43.5193616920859,94.9314658893836,0.04323,1.0
2021-08-03,50.41,50.41,50.41,50.41,62,43.5432020486926,43.5432020486926,43.5432020486926,43.5432020486926,71.7774498188022,0.0,1.0
2021-08-04,50.38,50.38,50.38,50.38,27,43.5172886175984,43.5172886175984,43.5172886175984,43.5172886175984,31.2579216952848,0.0,1.0
2021-08-05,50.32,50.32,50.32,50.32,15,43.4654617554099,43.4654617554099,43.4654617554099,43.4654617554099,17.365512052936,0.0,1.0
2021-08-06,50.27,50.27,50.27,50.27,25,43.4222727035862,43.4222727035862,43.4222727035862,43.4222727035862,28.9425200882267,0.0,1.0
2021-08-09,50.216,50.24,50.216,50.23,46702,43.3756285276165,43.3963592724919,43.3756285276165,43.3877214621272,54066.9429264146,0.0,1.0
2021-08-10,50.1899,50.191,50.1899,50.191,1245,43.3530838425645,43.3540340017047,43.3530838425645,43.3540340017047,1441.33750039369,0.0,1.0
2021-08-11,50.2247,50.23,50.2247,50.23,2238,43.3831434226339,43.3877214621272,43.3831434226339,43.3877214621272,2590.93439829805,0.0,1.0
2021-08-12,50.2243,50.2243,50.2243,50.2243,113,43.3827979102193,43.3827979102193,43.3827979102193,43.3827979102193,130.820190798785,0.0,1.0
2021-08-13,50.26,50.26,50.26,50.26,36,43.4136348932214,43.4136348932214,43.4136348932214,43.4136348932214,41.6772289270464,0.0,1.0
2021-08-16,50.28,50.28,50.28,50.28,37,43.4309105139509,43.4309105139509,43.4309105139509,43.4309105139509,42.8349297305755,0.0,1.0
2021-08-17,50.26,50.26,50.26,50.26,66,43.4136348932214,43.4136348932214,43.4136348932214,43.4136348932214,76.4082530329185,0.0,1.0
2021-08-18,50.2359,50.2359,50.2359,50.2359,17,43.3928177702424,43.3928177702424,43.3928177702424,43.3928177702424,19.6809136599941,0.0,1.0
2021-08-19,50.25,50.25,50.25,50.25,62,43.4049970828567,43.4049970828567,43.4049970828567,43.4049970828567,71.7774498188021,0.0,1.0
2021-08-20,50.2437,50.25,50.24,50.249,624,43.3995552623269,43.4049970828567,43.3963592724919,43.4041333018202,722.405301402138,0.0,1.0
2021-08-23,50.2585,50.2585,50.251,50.251,211,43.4123392216667,43.4123392216667,43.4058608638931,43.4058608638931,244.274869544633,0.0,1.0
2021-08-24,50.2467,50.27,50.2467,50.269,583,43.4021466054363,43.4222727035862,43.4021466054363,43.4214089225497,674.939568457446,0.0,1.0
2021-08-25,50.2405,50.2405,50.2405,50.2405,21,43.3967911630102,43.3967911630102,43.3967911630102,43.3967911630102,24.3117168741104,0.0,1.0
2021-08-26,50.23,50.24,50.23,50.23,687,43.3877214621272,43.3963592724919,43.3877214621272,43.3877214621272,795.340452024469,0.0,1.0
2021-08-27,50.29,50.29,50.29,50.29,72,43.4395483243157,43.4395483243157,43.4395483243157,43.4395483243157,83.3544578540928,0.0,1.0
2021-08-30,50.2901,50.3,50.2901,50.3,232,43.4396347024193,43.4481861346804,43.4396347024193,43.4481861346804,268.586586418744,0.0,1.0
2021-08-31,50.3,50.3,50.3,50.3,37,43.4481861346804,43.4481861346804,43.4481861346804,43.4481861346804,42.8349297305755,0.0,1.0
2021-09-01,50.27,50.27,50.27,50.27,38,43.4547422327473,43.4547422327473,43.4547422327473,43.4547422327473,43.9597590930004,0.03759,1.0
2021-09-02,50.2752,50.2752,50.2752,50.2752,17,43.459237252831,43.459237252831,43.459237252831,43.459237252831,19.6662080152897,0.0,1.0
2021-09-03,50.2733,50.2733,50.2733,50.2733,48,43.4575948416466,43.4575948416466,43.4575948416466,43.4575948416466,55.5281167490531,0.0,1.0
2021-09-07,50.22,50.22,50.21,50.21,4223,43.4115208857881,43.4115208857881,43.4028766163963,43.4028766163963,4885.31743815107,0.0,1.0
2021-09-08,50.24,50.24,50.22,50.22,1758,43.4288094245718,43.4288094245718,43.4115208857881,43.4115208857881,2033.71727593407,0.0,1.0
2021-09-09,50.2797,50.2797,50.2797,50.2797,41,43.4631271740573,43.4631271740573,43.4631271740573,43.4631271740573,47.4302663898163,0.0,1.0
2021-09-10,50.26,50.27,50.26,50.27,234,43.4460979633554,43.4547422327473,43.4460979633554,43.4547422327473,270.699569151634,0.0,1.0
2021-09-13,50.2741,50.2741,50.2741,50.2741,45,43.4582863831979,43.4582863831979,43.4582863831979,43.4582863831979,52.0576094522373,0.0,1.0
2021-09-14,50.285,50.285,50.285,50.285,46,43.467708636835,43.467708636835,43.467708636835,43.467708636835,53.2144452178426,0.0,1.0
2021-09-15,50.29,50.29,50.29,50.29,42,43.4720307715309,43.4720307715309,43.4720307715309,43.4720307715309,48.5871021554215,0.0,1.0
2021-09-16,50.26,50.26,50.26,50.26,47,43.4460979633554,43.4460979633554,43.4460979633554,43.4460979633554,54.3712809834479,0.0,1.0
2021-09-17,50.24,50.24,50.24,50.24,64,43.4288094245718,43.4288094245718,43.4288094245718,43.4288094245718,74.0374889987374,0.0,1.0
2021-09-20,50.255,50.255,50.255,50.255,74,43.4417758286595,43.4417758286595,43.4417758286595,43.4417758286595,85.6058466547903,0.0,1.0
2021-09-21,50.2646,50.2646,50.2646,50.2646,25,43.4500743272757,43.4500743272757,43.4500743272757,43.4500743272757,28.9208941401318,0.0,1.0
2021-09-22,50.2401,50.26,50.2401,50.26,156,43.4288958672657,43.4460979633554,43.4288958672657,43.4460979633554,180.466379434423,0.0,1.0
2021-09-23,50.19,50.19,50.19,50.19,31,43.3855880776126,43.3855880776126,43.3855880776126,43.3855880776126,35.8619087337635,0.0,1.0
2021-09-24,50.175,50.175,50.175,50.175,32,43.3726216735248,43.3726216735248,43.3726216735248,43.3726216735248,37.0187444993688,0.0,1.0
2021-09-27,50.16,50.16,50.16,50.16,63,43.3596552694371,43.3596552694371,43.3596552694371,43.3596552694371,72.8806532331322,0.0,1.0
2021-09-28,50.1138,50.1138,50.1138,50.1138,47,43.3197187448468,43.3197187448468,43.3197187448468,43.3197187448468,54.3712809834479,0.0,1.0
2021-09-29,50.12,50.15,50.12,50.15,738,43.3250781918697,43.3510110000453,43.3250781918697,43.3510110000453,853.744795016693,0.0,1.0
2021-09-30,50.1298,50.1298,50.1298,50.1298,49,43.3335495758738,43.3335495758738,43.3335495758738,43.3335495758738,56.6849525146584,0.0,1.0
2021-10-01,50.17,50.17,50.17,50.17,46,43.4031705215556,43.4031705215556,43.4031705215556,43.4031705215556,53.1716916591117,0.04034,1.0
2021-10-04,50.143,50.143,50.143,50.143,89,43.3798122276731,43.3798122276731,43.3798122276731,43.3798122276731,102.875664296977,0.0,1.0
2021-10-05,50.11,50.11,50.11,50.11,56,43.3512632018168,43.3512632018168,43.3512632018168,43.3512632018168,64.7307550632665,0.0,1.0
2021-10-06,50.0987,50.0987,50.0987,50.0987,41,43.341487323266,43.341487323266,43.341487323266,43.341487323266,47.3921599570344,0.0,1.0
2021-10-07,50.05,50.05,50.05,50.05,36,43.2993558820781,43.2993558820781,43.2993558820781,43.2993558820781,41.612628254957,0.0,1.0
2021-10-08,50.01,50.01,50.01,50.01,57,43.2647510022522,43.2647510022522,43.2647510022522,43.2647510022522,65.886661403682,0.0,1.0
2021-10-11,49.95,49.95,49.95,49.95,35,43.2128436825135,43.2128436825135,43.2128436825135,43.2128436825135,40.4567219145415,0.0,1.0
2021-10-12,49.9761,49.9761,49.9761,49.9761,103,43.2354233665998,43.2354233665998,43.2354233665998,43.2354233665998,119.058353062794,0.0,1.0
2021-10-13,49.9748,49.9748,49.9748,49.9748,87,43.2342987080055,43.2342987080055,43.2342987080055,43.2342987080055,100.563851616146,0.0,1.0
2021-10-14,50.0189,50.025,50.0189,50.025,534,43.2724505880135,43.2777278321869,43.2724505880135,43.2777278321869,617.253985781862,0.0,1.0
2021-10-15,49.95,49.98,49.95,49.98,263,43.2128436825135,43.2387973423829,43.2128436825135,43.2387973423829,304.003367529269,0.0,1.0
2021-10-18,49.88,49.88,49.88,49.88,51,43.1522851428183,43.1522851428183,43.1522851428183,43.1522851428183,58.951223361189,0.0,1.0
2021-10-19,49.88,49.88,49.88,49.88,90,43.1522851428183,43.1522851428183,43.1522851428183,43.1522851428183,104.031570637392,0.0,1.0
2021-10-20,49.8998,49.8998,49.8998,49.8998,31,43.1694145583321,43.1694145583321,43.1694145583321,43.1694145583321,35.8330965528796,0.0,1.0
2021-10-21,49.805,49.805,49.805,49.805,93,43.0874009931448,43.0874009931448,43.0874009931448,43.0874009931448,107.499289658639,0.0,1.0
2021-10-22,49.8069,49.83,49.8069,49.83,1157,43.0890447249365,43.109029043036,43.0890447249365,43.109029043036,1337.3836358607,0.0,1.0
2021-10-25,49.85,49.85,49.85,49.85,78,43.1263314829489,43.1263314829489,43.1263314829489,43.1263314829489,90.1606945524068,0.0,1.0
2021-10-26,49.85,50.03,49.8382,49.84,1881,43.1263314829489,43.2820534421652,43.1161230434003,43.1176802629924,2174.2598263215,0.0,1.0
2021-10-27,49.86,49.918,49.849,49.85,9082,43.1349827029053,43.1851597786528,43.1254663609532,43.1263314829489,10497.9413836533,0.0,1.0
2021-10-28,49.85,49.85,49.85,49.85,206,43.1263314829489,43.1263314829489,43.1263314829489,43.1263314829489,238.116706125587,0.0,1.0
2021-10-29,49.8479,49.8479,49.8479,49.8479,75,43.124514726758,43.124514726758,43.124514726758,43.124514726758,86.6929755311605,0.0,1.0
2021-11-01,49.78,49.99,49.77,49.77,3445,43.1060011160512,43.2878464401647,43.0973418149029,43.0973418149029,3978.38109682928,0.0465,1.0
2021-11-02,49.86,49.86,49.86,49.86,78,43.1752755252373,43.1752755252373,43.1752755252373,43.1752755252373,90.0765531357573,0.0,1.0
2021-11-03,49.85,49.86,49.79,49.85,4430,43.166616224089,43.1752755252373,43.1146604171995,43.166616224089,5115.8862870693,0.0,1.0
2021-11-04,49.91,49.91,49.91,49.91,125,43.2185720309786,43.2185720309786,43.2185720309786,43.2185720309786,144.353450538073,0.0,1.0
2021-11-05,49.985,49.985,49.94,49.94,2538,43.2835167895906,43.2835167895906,43.2445499344234,43.2445499344234,2930.95245972503,0.0,1.0
2021-11-08,49.91,49.91,49.91,49.91,220,43.2185720309786,43.2185720309786,43.2185720309786,43.2185720309786,254.062072947008,0.0,1.0
2021-11-09,49.94,49.94,49.94,49.94,82,43.2445499344234,43.2445499344234,43.2445499344234,43.2445499344234,94.6958635529757,0.0,1.0
2021-11-10,49.7499,49.7499,49.7499,49.7499,54,43.0799366195949,43.0799366195949,43.0799366195949,43.0799366195949,62.3606906324474,0.0,1.0
2021-11-11,49.67,49.69,49.67,49.689,560,43.0107488034203,43.0280674057168,43.0107488034203,43.027201475602,646.703458410566,0.0,1.0
2021-11-12,49.716,49.716,49.716,49.716,45,43.0505815887023,43.0505815887023,43.0505815887023,43.0505815887023,51.9672421937062,0.0,1.0
2021-11-15,49.6595,49.6595,49.6595,49.6595,69,43.0016565372146,43.0016565372146,43.0016565372146,43.0016565372146,79.6831046970162,0.0,1.0
2021-11-16,49.65,49.65,49.65,49.65,66,42.9934302011238,42.9934302011238,42.9934302011238,42.9934302011238,76.2186218841023,0.0,1.0
2021-11-17,49.69,49.69,49.69,49.69,78,43.0280674057168,43.0280674057168,43.0280674057168,43.0280674057168,90.0765531357574,0.0,1.0
2021-11-18,49.69,49.69,49.69,49.69,74,43.0280674057168,43.0280674057168,43.0280674057168,43.0280674057168,85.4572427185391,0.0,1.0
2021-11-19,49.69,49.76,49.69,49.749,2876,43.0280674057168,43.0886825137547,43.0280674057168,43.0791572824916,3321.28418997998,0.0,1.0
2021-11-22,49.545,49.545,49.545,49.545,74,42.902507539067,42.902507539067,42.902507539067,42.902507539067,85.457242718539,0.0,1.0
2021-11-23,49.52,49.52,49.52,49.52,50,42.8808592861964,42.8808592861964,42.8808592861964,42.8808592861964,57.741380215229,0.0,1.0
2021-11-24,49.49,49.49,49.49,49.49,58,42.8548813827516,42.8548813827516,42.8548813827516,42.8548813827516,66.9800010496657,0.0,1.0
2021-11-26,49.5922,49.5922,49.5922,49.5922,120,42.9433794404868,42.9433794404868,42.9433794404868,42.9433794404868,138.57931251655,0.0,1.0
2021-11-29,49.6541,49.6541,49.61,49.611,809,42.9969805145946,42.9969805145946,42.9587929965307,42.9596589266456,934.255531882406,0.0,1.0
2021-11-30,49.6343,49.74,49.6343,49.74,239,42.979835098321,43.0713639114582,42.979835098321,43.0713639114582,276.003797428795,0.0,1.0
2021-12-01,49.5563,49.5563,49.5563,49.5563,52,42.956004701561,42.956004701561,42.956004701561,42.956004701561,59.9899273199017,0.05048,1.0
2021-12-02,49.5079,49.5079,49.5079,49.5079,48,42.9140509917894,42.9140509917894,42.9140509917894,42.9140509917894,55.3753175260631,0.0,1.0
2021-12-03,49.5902,49.5902,49.5902,49.5902,57,42.9853896346448,42.9853896346448,42.9853896346448,42.9853896346448,65.7581895622,0.0,1.0
2021-12-06,49.515,49.515,49.515,49.515,67,42.9202053583055,42.9202053583055,42.9202053583055,42.9202053583055,77.2947140467963,0.0,1.0
2021-12-07,49.525,49.525,49.525,49.525,29,42.9288734801591,42.9288734801591,42.9288734801591,42.9288734801591,33.4559210053298,0.0,1.0
2021-12-08,49.497,49.497,49.497,49.497,56,42.9046027389689,42.9046027389689,42.9046027389689,42.9046027389689,64.6045371137403,0.0,1.0
2021-12-09,49.4944,49.4944,49.4944,49.4944,44,42.902349027287,42.902349027287,42.902349027287,42.902349027287,50.7607077322245,0.0,1.0
2021-12-10,49.52,49.52,49.52,49.52,12,42.9245394192323,42.9245394192323,42.9245394192323,42.9245394192323,13.8438293815158,0.0,1.0
2021-12-13,49.5545,49.5545,49.5545,49.5545,50,42.9544444396273,42.9544444396273,42.9544444396273,42.9544444396273,57.6826224229825,0.0,1.0
2021-12-14,49.52,49.52,49.52,49.52,103,42.9245394192323,42.9245394192323,42.9245394192323,42.9245394192323,118.826202191344,0.0,1.0
2021-12-15,49.554,49.554,49.554,49.554,29,42.9540110335347,42.9540110335347,42.9540110335347,42.9540110335347,33.4559210053298,0.0,1.0
2021-12-16,49.6273,49.64,49.6273,49.639,972,43.0175483667218,43.028556881476,43.0175483667218,43.0276900692906,1121.35017990278,0.0,1.0
2021-12-17,49.6293,49.6293,49.6293,49.6293,24,43.0192819910926,43.0192819910926,43.0192819910926,43.0192819910926,27.6876587630315,0.0,1.0
2021-12-20,49.62,49.62,49.62,49.62,35,43.0112206377687,43.0112206377687,43.0112206377687,43.0112206377687,40.3778356960877,0.0,1.0
2021-12-21,49.5933,49.5933,49.5899,49.59,1034,42.9880767524195,42.9880767524195,42.9851295909892,42.9852162722078,1192.87663170728,0.0,1.0
2021-12-22,49.6068,49.695,49.6068,49.61,4904,42.9997787169219,43.076231551671,42.9997787169219,43.002552515915,5657.51160724611,0.0,1.0
2021-12-23,49.62,49.62,49.62,49.62,23,43.0112206377687,43.0112206377687,43.0112206377687,43.0112206377687,26.5340063145719,0.0,1.0
2021-12-27,49.635,49.635,49.635,49.635,155,43.0242228205491,43.0242228205491,43.0242228205491,43.0242228205491,178.816129511246,0.0,1.0
2021-12-28,49.585,49.585,49.585,49.585,32,43.0323361826042,43.0323361826042,43.0323361826042,43.0323361826042,36.8727366617253,0.05936,1.0
2021-12-29,49.55,49.55,49.51,49.52,4925,43.0019614368869,43.0019614368869,42.9672474417814,42.9759259405578,5674.94462684367,0.0,1.0
2021-12-30,49.595,49.61,49.56,49.58,6384,43.0410146813805,43.0540324295451,43.0106399356632,43.027996933216,7356.11096401422,0.0,1.0
2021-12-31,49.58,49.61,49.58,49.61,127,43.027996933216,43.0540324295451,43.027996933216,43.0540324295451,146.338673626223,0.0,1.0
2022-01-03,49.485,49.49,49.48,49.48,573,42.9455511948405,42.9498904442287,42.9412119454523,42.9412119454523,660.25244084902,0.0,1.0
2022-01-04,49.5251,49.645,49.52,49.52,8403,42.9803519749337,43.0844071752623,42.9759259405578,42.9759259405578,9682.55019276496,0.0,1.0
2022-01-05,49.4052,49.4052,49.4052,49.4052,12,42.8762967746051,42.8762967746051,42.8762967746051,42.8762967746051,13.827276248147,0.0,1.0
2022-01-06,49.335,49.335,49.33,49.33,55267,42.815373713195,42.815373713195,42.8110344638069,42.8110344638069,63682.6730338618,0.0,1.0
2022-01-07,49.3138,49.3138,49.3138,49.3138,23,42.7969752957891,42.7969752957891,42.7969752957891,42.7969752957891,26.5022794756151,0.0,1.0
2022-01-10,49.2664,49.284,49.2664,49.284,228,42.7558392115892,42.7711133694356,42.7558392115892,42.7711133694356,262.718248714793,0.0,1.0
2022-01-11,49.285,49.285,49.285,49.285,18,42.7719812193132,42.7719812193132,42.7719812193132,42.7719812193132,20.7409143722205,0.0,1.0
2022-01-12,49.29,49.29,49.29,49.29,13,42.7763204687014,42.7763204687014,42.7763204687014,42.7763204687014,14.9795492688259,0.0,1.0
2022-01-13,49.3151,49.3151,49.3151,49.3151,21,42.7981035006301,42.7981035006301,42.7981035006301,42.7981035006301,24.1977334342573,0.0,1.0
2022-01-14,49.2301,49.2301,49.22,49.22,188,42.724336261031,42.724336261031,42.7155709772668,42.7155709772668,216.627327887637,0.0,1.0
2022-01-18,49.0717,49.225,48.95,49.13,7963,42.5868688404134,42.719910226655,42.481251510305,42.6374644882796,9175.55006366622,0.0,1.0
2022-01-19,49.0856,49.44,49.0856,49.44,1870,42.5989319537125,42.9064979503469,42.5989319537125,42.9064979503469,2154.75054866958,0.0,1.0
2022-01-20,49.0601,49.0601,49.0601,49.0601,56,42.5768017818328,42.5768017818328,42.5768017818328,42.5768017818328,64.5272891580194,0.0,1.0
2022-01-21,49.1349,49.24,49.1349,49.24,454,42.64171695268,42.7329279748196,42.64171695268,42.7329279748196,523.131951388229,0.0,1.0
2022-01-24,49.155,49.17,49.0201,49.17,5361,42.6591607352205,42.672178483385,42.5420877867273,42.672178483385,6177.33566385968,0.0,1.0
2022-01-25,49.1124,49.18,49.1124,49.18,141,42.6221903304332,42.6808569821614,42.6221903304332,42.6808569821614,162.470495915727,0.0,1.0
2022-01-26,48.979,49.37,48.979,49.37,827,42.5064191567565,42.8457484589123,42.5064191567565,42.8457484589123,952.929788101465,0.0,1.0
2022-01-27,48.9197,48.9197,48.9197,48.9197,72,42.4549556590126,42.4549556590126,42.4549556590126,42.4549556590126,82.9636574888821,0.0,1.0
2022-01-28,48.9449,49.15,48.92,48.92,5993,42.4768254759291,42.6548214858323,42.4552160139759,42.4552160139759,6905.57221292875,0.0,1.0
2022-01-31,48.9601,49.15,48.949,48.949,1231,42.4900167940691,42.6548214858323,42.4803836604274,42.4803836604274,1418.44808845575,0.0,1.0
2022-02-01,48.94,48.99,48.885,48.9501,6491,42.5149327640561,42.5583685351677,42.4671534158333,42.5237067898206,7471.95207300366,0.04881,1.0
2022-02-02,48.975,48.98,48.975,48.98,124,42.5453378038342,42.5496813809454,42.5453378038342,42.5496813809454,142.739494230851,0.0,1.0
2022-02-03,48.89,49.0,48.89,49.0,417,42.4714969929445,42.56705568939,42.4714969929445,42.56705568939,480.01910559891,0.0,1.0
2022-02-04,48.705,48.705,48.68,48.68,548,42.3107846398314,42.3107846398314,42.2890667542756,42.2890667542756,630.816474504084,0.0,1.0
2022-02-07,48.755,48.79,48.745,48.745,2683,42.3542204109431,42.3846254507212,42.3455332567207,42.3455332567207,3088.46825017236,0.0,1.0
2022-02-08,48.7248,48.82,48.7248,48.82,11645,42.3279852051917,42.4106869133882,42.3279852051917,42.4106869133882,13404.8500832118,0.0,1.0
2022-02-09,48.72,48.78,48.72,48.78,4689,42.3238153711649,42.3759382964989,42.3238153711649,42.3759382964989,5397.62490684243,0.0,1.0
2022-02-10,48.4264,48.61,48.4264,48.57,6422,42.0687605231975,42.2282566747194,42.0687605231975,42.1935080578301,7392.52445121391,0.0,1.0
2022-02-11,48.5676,48.6,48.44,48.55,5037,42.1914231408167,42.219569520497,42.0805750529398,42.1761337493854,5798.21639065159,0.0,1.0
2022-02-14,48.4363,48.4363,48.4363,48.4363,41,42.0773608058776,42.0773608058776,42.0773608058776,42.0773608058776,47.1961230924588,0.0,1.0
2022-02-15,48.4263,48.4263,48.4263,48.4263,2,42.0686736516553,42.0686736516553,42.0686736516553,42.0686736516553,2.30224990694921,0.0,1.0
2022-02-16,48.4763,48.4763,48.4763,48.4763,27,42.1121094227669,42.1121094227669,42.1121094227669,42.1121094227669,31.0803737438143,0.0,1.0
2022-02-17,48.4834,48.4834,48.4834,48.4834,19,42.1182773022647,42.1182773022647,42.1182773022647,42.1182773022647,21.8713741160175,0.0,1.0
2022-02-18,48.47,48.51,48.47,48.51,566,42.1066365156068,42.1413851324961,42.1066365156068,42.1413851324961,651.536723666627,0.0,1.0
2022-02-22,48.41,48.45,48.41,48.45,1460,42.0545135902729,42.0892622071622,42.0545135902729,42.0892622071622,1680.64243207292,0.0,1.0
2022-02-23,48.3342,48.39,48.3342,48.39,2150,41.9886649612677,42.0371392818282,41.9886649612677,42.0371392818282,2474.9186499704,0.0,1.0
2022-02-24,48.38,48.38,48.38,48.38,92,42.0284521276059,42.0284521276059,42.0284521276059,42.0284521276059,105.903495719664,0.0,1.0
2022-02-25,48.3847,48.3847,48.3847,48.3847,33,42.0325350900904,42.0325350900904,42.0325350900904,42.0325350900904,37.987123464662,0.0,1.0
2022-02-28,48.5699,48.58,48.56,48.57,3586,42.1934211862878,42.2021952120524,42.1848209036077,42.1935080578301,4127.93408315994,0.0,1.0
2022-03-01,48.64,48.6401,48.64,48.6401,295,42.2948784604504,42.2949654153814,42.2948784604504,42.2949654153814,339.256206006537,0.04669,1.0
2022-03-02,48.3757,48.3757,48.3757,48.3757,24,42.0650565776976,42.0650565776976,42.0650565776976,42.0650565776976,27.6005048954471,0.0,1.0
2022-03-03,48.3906,48.3906,48.3906,48.3906,31,42.0780128624233,42.0780128624233,42.0780128624233,42.0780128624233,35.6506521566192,0.0,1.0
2022-03-04,48.38,48.38,48.38,48.38,37,42.0687956397325,42.0687956397325,42.0687956397325,42.0687956397325,42.5507783804809,0.0,1.0
2022-03-07,48.1608,48.1608,48.1608,48.1608,150,41.8781904308811,41.8781904308811,41.8781904308811,41.8781904308811,172.503155596544,0.0,1.0
2022-03-08,48.0043,48.18,48.0043,48.18,1191,41.7421059637952,41.8948857776418,41.7421059637952,41.8948857776418,1369.67505543656,0.0,1.0
2022-03-09,48.001,48.001,47.9801,47.9801,524,41.7392364510707,41.7392364510707,41.7210628704822,41.7210628704822,602.611023550594,0.0,1.0
2022-03-10,47.8605,47.8605,47.8605,47.8605,44,41.617064772952,41.617064772952,41.617064772952,41.617064772952,50.600925641653,0.0,1.0
2022-03-11,47.795,47.81,47.795,47.81,687,41.5601092931173,41.5731525327741,41.5601092931173,41.5731525327741,790.064452632173,0.0,1.0
2022-03-14,47.5602,47.601,47.5602,47.601,487,41.3559391150229,41.3914167268894,41.3559391150229,41.3914167268894,560.060245170113,0.0,1.0
2022-03-15,47.6419,47.6419,47.6419,47.6419,36,41.4269812936869,41.4269812936869,41.4269812936869,41.4269812936869,41.4007573431706,0.0,1.0
2022-03-16,47.698,47.698,47.698,47.698,26,41.4757630100033,41.4757630100033,41.4757630100033,41.4757630100033,29.9005469700677,0.0,1.0
2022-03-17,47.79,47.79,47.775,47.775,311,41.555761546565,41.555761546565,41.5427183069082,41.5427183069082,357.656542603502,0.0,1.0
2022-03-18,47.7956,47.82,47.7956,47.82,139,41.5606310227036,41.5818480258786,41.5606310227036,41.5818480258786,159.852924186131,0.0,1.0
2022-03-21,47.5632,47.5632,47.5632,47.5632,85,41.3585477629542,41.3585477629542,41.3585477629542,41.3585477629542,97.7517881713751,0.0,1.0
2022-03-22,47.585,47.585,47.585,47.585,20,41.3775039379221,41.3775039379221,41.3775039379221,41.3775039379221,23.0004207462059,0.0,1.0
2022-03-23,47.5968,47.5968,47.5968,47.5968,32,41.3877646197855,41.3877646197855,41.3877646197855,41.3877646197855,36.8006731939294,0.0,1.0
2022-03-24,47.5892,47.5892,47.5892,47.5892,22,41.381156045026,41.381156045026,41.381156045026,41.381156045026,25.3004628208265,0.0,1.0
2022-03-25,47.4082,47.4082,47.38,47.39,315,41.2237676198339,41.2237676198339,41.1992463292792,41.2079418223837,362.256626752743,0.0,1.0
2022-03-28,47.4219,47.4219,47.4219,47.4219,9,41.2356804453872,41.2356804453872,41.2356804453872,41.2356804453872,10.3501893357926,0.0,1.0
2022-03-29,47.5853,47.5853,47.5853,47.5853,23,41.3777648027152,41.3777648027152,41.3777648027152,41.3777648027152,26.4504838581368,0.0,1.0
2022-03-30,47.6074,47.6074,47.5913,47.5913,308,41.3969818424763,41.3969818424763,41.382982098578,41.382982098578,354.206479491571,0.0,1.0
2022-03-31,47.6224,47.6224,47.6224,47.6224,12,41.4100250821331,41.4100250821331,41.4100250821331,41.4100250821331,13.8002524477235,0.0,1.0
2022-04-01,47.4829,47.4829,47.4829,47.4829,72,41.3345829839581,41.3345829839581,41.3345829839581,41.3345829839581,82.7096477863783,0.05274,1.0
2022-04-04,47.5361,47.5361,47.48,47.48,1648,41.380894389006,41.380894389006,41.3320584900739,41.3320584900739,1893.13193822155,0.0,1.0
2022-04-05,47.3304,47.3304,47.3201,47.3201,297,41.2018294262552,41.2018294262552,41.1928631203906,41.1928631203906,341.17729711881,0.0,1.0
2022-04-06,47.275,47.275,47.275,47.275,15,41.1536028879159,41.1536028879159,41.1536028879159,41.1536028879159,17.2311766221621,0.0,1.0
2022-04-07,47.3235,47.35,47.3235,47.34,1051,41.1958228718411,41.2188915228517,41.1958228718411,41.210186371527,1207.33110865949,0.0,1.0
2022-04-08,47.2094,47.21,47.2,47.2,2555,41.0964970952253,41.0970194043048,41.08831425298,41.08831425298,2935.04375130828,0.0,1.0
2022-04-11,47.1468,47.1468,47.1468,47.1468,56,41.0420028479321,41.0420028479321,41.0420028479321,41.0420028479321,64.329726056072,0.0,1.0
2022-04-12,47.3009,47.3009,47.3009,47.3009,16,41.176149229847,41.176149229847,41.176149229847,41.176149229847,18.3799217303063,0.0,1.0
2022-04-13,47.3597,47.3597,47.3597,47.3597,14,41.2273355196368,41.2273355196368,41.2273355196368,41.2273355196368,16.082431514018,0.0,1.0
2022-04-14,47.205,47.22,47.205,47.219,932,41.0926668286424,41.1057245556295,41.0926668286424,41.1048540404971,1070.63044079034,0.0,1.0
2022-04-18,47.1469,47.17,47.1469,47.17,1502,41.0420898994454,41.0621987990056,41.0420898994454,41.0621987990056,1725.4151524325,0.0,1.0
2022-04-19,46.9443,47.05,46.77,47.05,13831,40.8657235336053,40.9577369831082,40.7139927460143,40.9577369831082,15888.2935907416,0.0,1.0
2022-04-20,47.0256,47.055,47.0256,47.0317,3272,40.9364964138758,40.9620895587706,40.9364964138758,40.9418065561839,3758.69399384763,0.0,1.0
2022-04-21,46.8388,46.8388,46.82,46.82,3282,40.7738841871288,40.7738841871288,40.7575185026382,40.7575185026382,3770.18144492907,0.0,1.0
2022-04-22,46.8579,46.8579,46.8579,46.8579,70,40.7905110261591,40.7905110261591,40.7905110261591,40.7905110261591,80.41215757009,0.0,1.0
2022-04-25,46.8579,46.8579,46.8579,46.8579,87,40.7905110261591,40.7905110261591,40.7905110261591,40.7905110261591,99.9408244085405,0.0,1.0
2022-04-26,47.1302,47.1302,47.1302,47.1302,30,41.027552296733,41.027552296733,41.027552296733,41.027552296733,34.4623532443243,0.0,1.0
2022-04-27,47.0248,47.0248,47.0248,47.0248,58,40.9358000017698,40.9358000017698,40.9358000017698,40.9358000017698,66.6272162723602,0.0,1.0
2022-04-28,46.976,46.976,46.976,46.976,27,40.8933188633048,40.8933188633048,40.8933188633048,40.8933188633048,31.0161179198919,0.0,1.0
2022-04-29,46.8349,46.8349,46.8349,46.8349,11,40.7704891781121,40.7704891781121,40.7704891781121,40.7704891781121,12.6361961895856,0.0,1.0
2022-05-02,46.7947,46.7947,46.7947,46.7947,77,40.7354944697865,40.7354944697865,40.7354944697865,40.7354944697865,88.4533733270989,0.0,1.0
2022-05-03,46.7751,46.7751,46.7751,46.7751,25,40.770297664783,40.770297664783,40.770297664783,40.770297664783,28.6820937540051,0.05958,1.0
2022-05-04,46.9728,46.9728,46.9728,46.9728,16,40.9426177207172,40.9426177207172,40.9426177207172,40.9426177207172,18.3565400025632,0.0,1.0
2022-05-05,46.8104,46.8104,46.775,46.775,712,40.8010659904,40.8010659904,40.7702105023875,40.7702105023875,816.866030114064,0.0,1.0
2022-05-06,46.7273,46.82,46.7273,46.82,1094,40.7286340397266,40.8094335803694,40.7286340397266,40.8094335803694,1255.12842267526,0.0,1.0
2022-05-09,46.8808,46.8808,46.8808,46.8808,18,40.8624283168429,40.8624283168429,40.8624283168429,40.8624283168429,20.6511075028837,0.0,1.0
2022-05-10,46.895,46.895,46.88,46.88,529,40.8748053770061,40.8748053770061,40.8617310176788,40.8617310176788,606.913103834748,0.0,1.0
2022-05-11,46.8972,46.8972,46.8972,46.8972,61,40.8767229497074,40.8767229497074,40.8767229497074,40.8767229497074,69.9843087597725,0.0,1.0
2022-05-12,46.9518,46.9518,46.9518,46.9518,30,40.9243136176589,40.9243136176589,40.9243136176589,40.9243136176589,34.4185125048061,0.0,1.0
2022-05-13,46.9094,46.9094,46.83,46.83,234,40.8873567619603,40.8873567619603,40.818149819921,40.818149819921,268.464397537488,0.0,1.0
2022-05-16,46.975,46.975,46.975,46.975,65,40.9445352934185,40.9445352934185,40.9445352934185,40.9445352934185,74.5734437604133,0.0,1.0
2022-05-17,46.826,46.89,46.81,46.89,684,40.8146633241004,40.8704472572303,40.8007173408179,40.8704472572303,784.742085109579,0.0,1.0
2022-05-18,46.803,46.803,46.803,46.803,40,40.7946159731318,40.7946159731318,40.7946159731318,40.7946159731318,45.8913500064082,0.0,1.0
2022-05-19,46.8896,46.8896,46.86,46.86,512,40.8700986076483,40.8700986076483,40.8442985385757,40.8442985385757,587.409280082024,0.0,1.0
2022-05-20,46.9492,46.9492,46.92,46.92,274,40.9220473953755,40.9220473953755,40.896595975885,40.896595975885,314.355747543896,0.0,1.0
2022-05-23,46.9193,46.9193,46.9193,46.9193,16,40.8959858391164,40.8959858391164,40.8959858391164,40.8959858391164,18.3565400025632,0.0,1.0
2022-05-24,47.1222,47.1222,47.1222,47.1222,9,41.0728383396174,41.0728383396174,41.0728383396174,41.0728383396174,10.3255537514418,0.0,1.0
2022-05-25,47.2417,47.2417,47.2417,47.2417,26,41.1769974022584,41.1769974022584,41.1769974022584,41.1769974022584,29.8293775041653,0.0,1.0
2022-05-26,47.2798,47.2798,47.2798,47.2798,22,41.2102062749498,41.2102062749498,41.2102062749498,41.2102062749498,25.2402425035245,0.0,1.0
2022-05-27,47.3523,47.3523,47.3523,47.3523,12,41.2733990116986,41.2733990116986,41.2733990116986,41.2733990116986,13.7674050019224,0.0,1.0
2022-05-31,47.2079,47.2079,47.2079,47.2079,52,41.1475365125742,41.1475365125742,41.1475365125742,41.1475365125742,59.6587550083306,0.0,1.0
2022-06-01,46.9892,46.9892,46.9892,46.9892,27,41.0143349397473,41.0143349397473,41.0143349397473,41.0143349397473,30.9332920273805,0.06588,1.0
2022-06-02,47.0067,47.0067,47.0067,47.0067,30,41.0296097446269,41.0296097446269,41.0296097446269,41.0296097446269,34.3703244748672,0.0,1.0
2022-06-03,46.956,46.96,46.956,46.96,107,40.9853564527759,40.9888478367483,40.9853564527759,40.9888478367483,122.587490627026,0.0,1.0
2022-06-06,46.896,46.896,46.896,46.896,46,40.9329856931889,40.9329856931889,40.9329856931889,40.9329856931889,52.7011641947964,0.0,1.0
2022-06-07,46.9333,46.9333,46.9333,46.9333,24,40.9655428487321,40.9655428487321,40.9655428487321,40.9655428487321,27.4962595798938,0.0,1.0
2022-06-08,46.8619,46.901,46.8619,46.89,7241,40.9032216448236,40.9373499231545,40.9032216448236,40.9277486172302,8295.85065075046,0.0,1.0
2022-06-09,46.7442,46.7442,46.7442,46.7442,64,40.8004876714338,40.8004876714338,40.8004876714338,40.8004876714338,73.3233588797168,0.0,1.0
2022-06-10,46.5011,46.5011,46.5011,46.5011,19,40.5882988105072,40.5882988105072,40.5882988105072,40.5882988105072,21.7678721674159,0.0,1.0
2022-06-13,46.0775,46.23,46.0775,46.22,1394,40.2185612478231,40.3516702617733,40.2185612478231,40.3429418018422,1597.07441059883,0.0,1.0
2022-06-14,45.8711,45.8711,45.8711,45.8711,80,40.0384058348438,40.0384058348438,40.0384058348438,40.0384058348438,91.654198599646,0.0,1.0
2022-06-15,46.2436,46.2436,46.075,46.075,121,40.3635409672797,40.3635409672797,40.2163791328403,40.2163791328403,138.626975381965,0.0,1.0
2022-06-16,46.2244,46.2244,46.2244,46.2244,34,40.3467823242119,40.3467823242119,40.3467823242119,40.3467823242119,38.9530344048495,0.0,1.0
2022-06-17,46.2579,46.2579,46.2579,46.2579,25,40.3760226649813,40.3760226649813,40.3760226649813,40.3760226649813,28.6419370623893,0.0,1.0
2022-06-21,46.223,46.223,46.223,46.223,108,40.3455603398215,40.3455603398215,40.3455603398215,40.3455603398215,123.733168109522,0.0,1.0
2022-06-22,46.2684,46.2684,46.2684,46.2684,16,40.385187547909,40.385187547909,40.385187547909,40.385187547909,18.3308397199292,0.0,1.0
2022-06-23,46.41,46.41,46.41,46.41,15,40.5087825405343,40.5087825405343,40.5087825405343,40.5087825405343,17.1851622374336,0.0,1.0
2022-06-24,46.4467,46.4467,46.43,46.43,513,40.5408159884817,40.5408159884817,40.5262394603966,40.5262394603966,587.732548520229,0.0,1.0
2022-06-27,46.3606,46.3606,46.3606,46.3606,54,40.4656639484743,40.4656639484743,40.4656639484743,40.4656639484743,61.8665840547611,0.0,1.0
2022-06-28,46.3273,46.3273,46.3273,46.3273,14,40.4365981769036,40.4365981769036,40.4365981769036,40.4365981769036,16.039484754938,0.0,1.0
2022-06-29,46.4461,46.4461,46.3998,46.3998,1762,40.5402922808858,40.5402922808858,40.4998795114045,40.4998795114045,2018.6837241572,0.0,1.0
2022-06-30,46.5468,46.5468,46.5468,46.5468,7,40.6281878723926,40.6281878723926,40.6281878723926,40.6281878723926,8.01974237746902,0.0,1.0
2022-07-01,46.7136,46.7136,46.7136,46.7136,19,40.8374177854026,40.8374177854026,40.8374177854026,40.8374177854026,21.7339500911651,0.07291,1.0
2022-07-05,46.7486,46.7486,46.7486,46.7486,68,40.8680150766088,40.8680150766088,40.8680150766088,40.8680150766088,77.78466348417,0.0,1.0
2022-07-06,46.6207,46.6207,46.6207,46.6207,27,40.7562038324582,40.7562038324582,40.7562038324582,40.7562038324582,30.8850869716557,0.0,1.0
2022-07-07,46.649,46.649,46.649,46.649,307,40.7809439279192,40.7809439279192,40.7809439279192,40.7809439279192,351.174877788826,0.0,1.0
2022-07-08,46.59,46.59,46.59,46.59,35,40.7293656370287,40.7293656370287,40.7293656370287,40.7293656370287,40.0362238521464,0.0,1.0
2022-07-11,46.5737,46.65,46.5737,46.65,63928,40.7151160414099,40.7818181362393,40.7151160414099,40.7818181362393,73126.7348120003,0.0,1.0
2022-07-12,46.5806,46.5806,46.5806,46.5806,16,40.7211480788191,40.7211480788191,40.7211480788191,40.7211480788191,18.3022737609812,0.0,1.0
2022-07-13,46.5642,46.5642,46.5642,46.5642,33,40.7068110623682,40.7068110623682,40.7068110623682,40.7068110623682,37.7484396320237,0.0,1.0
2022-07-14,46.5266,46.5266,46.375,46.375,1555,40.6739408295295,40.6739408295295,40.5414108481908,40.5414108481908,1778.75223114536,0.0,1.0
2022-07-15,46.6034,46.6034,46.6034,46.6034,23,40.7410800285191,40.7410800285191,40.7410800285191,40.7410800285191,26.3095185314105,0.0,1.0
2022-07-18,46.5332,46.5332,46.5332,46.5332,79,40.6797106044427,40.6797106044427,40.6797106044427,40.6797106044427,90.3674766948446,0.0,1.0
2022-07-19,46.5459,46.5459,46.5459,46.5459,19,40.690813050109,40.690813050109,40.690813050109,40.690813050109,21.7339500911651,0.0,1.0
2022-07-20,46.4928,46.4928,46.4928,46.4928,45,40.6443925883076,40.6443925883076,40.6443925883076,40.6443925883076,51.4751449527596,0.0,1.0
2022-07-21,46.7328,46.7328,46.7328,46.7328,50,40.85420258515,40.85420258515,40.85420258515,40.85420258515,57.1946055030662,0.0,1.0
2022-07-22,46.9285,46.9285,46.9,46.9,416,41.0252851534085,41.0252851534085,41.0003702162835,41.0003702162835,475.859117785511,0.0,1.0
2022-07-25,46.8484,46.89,46.8484,46.8799,1675,40.9552610669624,40.9916281330817,40.9552610669624,40.9827986290479,1916.01928435272,0.0,1.0
2022-07-26,46.8199,46.86,46.8199,46.86,2582,40.9303461298373,40.9654018834764,40.9303461298373,40.9654018834764,2953.52942817834,0.0,1.0
2022-07-27,46.9885,46.9885,46.9885,46.9885,93,41.0777376526191,41.0777376526191,41.0777376526191,41.0777376526191,106.381966235703,0.0,1.0
2022-07-28,47.1959,47.1959,47.134,47.134,221,41.2590484582238,41.2590484582238,41.2049349632048,41.2049349632048,252.800156323552,0.0,1.0
2022-07-29,47.2375,47.2375,47.2375,47.2375,82,41.2954155243431,41.2954155243431,41.2954155243431,41.2954155243431,93.7991530250286,0.0,1.0
2022-08-01,47.1156,47.1156,47.1156,47.1156,82,41.2669250751886,41.2669250751886,41.2669250751886,41.2669250751886,93.621688385086,0.08931,1.0
2022-08-02,46.8853,46.8853,46.8853,46.8853,14,41.0652132675322,41.0652132675322,41.0652132675322,41.0652132675322,15.9841906998927,0.0,1.0
2022-08-03,46.969,46.969,46.88,46.88,622,41.138523203706,41.138523203706,41.0605711807732,41.0605711807732,710.154758238093,0.0,1.0
2022-08-04,47.1004,47.1004,47.1004,47.1004,37,41.2536119207101,41.2536119207101,41.2536119207101,41.2536119207101,42.2439325640023,0.0,1.0
2022-08-05,46.8308,46.8308,46.8308,46.8308,35,41.0174786018037,41.0174786018037,41.0174786018037,41.0174786018037,39.9604767497318,0.0,1.0
2022-08-08,46.8517,46.8517,46.8517,46.8517,70,41.0357841892115,41.0357841892115,41.0357841892115,41.0357841892115,79.9209534994637,0.0,1.0
2022-08-09,46.7639,46.7639,46.7639,46.7639,9,40.9588832047901,40.9588832047901,40.9588832047901,40.9588832047901,10.2755511642168,0.0,1.0
2022-08-10,46.9452,47.01,46.9452,47.01,497,41.1176776065622,41.1744336861807,41.1176776065622,41.1744336861807,567.438769846193,0.0,1.0
2022-08-11,46.87,46.87,46.87,46.87,17,41.0518125265111,41.0518125265111,41.0518125265111,41.0518125265111,19.4093744212984,0.0,1.0
2022-08-12,46.9963,46.9963,46.9963,46.9963,132,41.1624343298416,41.1624343298416,41.1624343298416,41.1624343298416,150.708083741846,0.0,1.0
2022-08-15,47.04,47.04,47.04,47.04,184,41.200709648967,41.200709648967,41.200709648967,41.200709648967,210.077934912876,0.0,1.0
2022-08-16,46.96,46.96,46.96,46.96,44,41.1306404148701,41.1306404148701,41.1306404148701,41.1306404148701,50.2360279139487,0.0,1.0
2022-08-17,46.82,46.82,46.82,46.82,28,41.0080192552006,41.0080192552006,41.0080192552006,41.0080192552006,31.9683813997855,0.0,1.0
2022-08-18,46.8802,46.8802,46.8802,46.8802,11,41.0607463538585,41.0607463538585,41.0607463538585,41.0607463538585,12.5590069784872,0.0,1.0
2022-08-19,46.7579,46.7579,46.7579,46.7579,49,40.9536280122329,40.9536280122329,40.9536280122329,40.9536280122329,55.9446674496246,0.0,1.0
2022-08-22,46.6156,46.6156,46.6156,46.6156,41,40.828992362083,40.828992362083,40.828992362083,40.828992362083,46.8108441925431,0.0,1.0
2022-08-23,46.6497,46.6497,46.6497,46.6497,23,40.8588593731168,40.8588593731168,40.8588593731168,40.8588593731168,26.2597418641096,0.0,1.0
2022-08-24,46.5895,46.5895,46.5895,46.5895,10,40.8061322744589,40.8061322744589,40.8061322744589,40.8061322744589,11.417279071352,0.0,1.0
2022-08-25,46.7502,46.7502,46.7502,46.7502,8,40.946883848451,40.946883848451,40.946883848451,40.946883848451,9.13382325708158,0.0,1.0
2022-08-26,46.6158,46.668,46.6158,46.668,383,40.8291675351683,40.8748877104165,40.8291675351683,40.8748877104165,437.28178843278,0.0,1.0
2022-08-29,46.525,46.525,46.525,46.525,55,40.7496389544683,40.7496389544683,40.7496389544683,40.7496389544683,62.7950348924358,0.0,1.0
2022-08-30,46.5229,46.5229,46.5229,46.5229,14,40.7477996370733,40.7477996370733,40.7477996370733,40.7477996370733,15.9841906998927,0.0,1.0
2022-08-31,46.3763,46.3763,46.3763,46.3763,10,40.6193977655907,40.6193977655907,40.6193977655907,40.6193977655907,11.417279071352,0.0,1.0
2022-09-01,46.2641,46.2641,46.2641,46.2641,60,40.5958632615884,40.5958632615884,40.5958632615884,40.5958632615884,68.3775581298327,0.08533,1.0
2022-09-02,46.3383,46.3383,46.3383,46.3383,21,40.6609723430146,40.6609723430146,40.6609723430146,40.6609723430146,23.9321453454414,0.0,1.0
2022-09-06,46.1776,46.1776,46.1776,46.1776,36,40.5199611653167,40.5199611653167,40.5199611653167,40.5199611653167,41.0265348778995,0.0,1.0
2022-09-07,46.3249,46.3249,46.25,46.25,228524,40.6492140991991,40.6492140991991,40.5834907811557,40.5834907811557,260431.884901031,0.0,1.0
2022-09-08,46.3123,46.3123,46.3123,46.3123,30,40.638157840089,40.638157840089,40.638157840089,40.638157840089,34.1887790649163,0.0,1.0
2022-09-09,46.31,46.31,46.31,46.31,10,40.636139634061,40.636139634061,40.636139634061,40.636139634061,11.3962596883054,0.0,1.0
2022-09-12,46.3112,46.3112,46.3112,46.3112,27,40.6371926111191,40.6371926111191,40.6371926111191,40.6371926111191,30.7699011584247,0.0,1.0
2022-09-13,46.1091,46.1091,46.1091,46.1091,50,40.4598537249165,40.4598537249165,40.4598537249165,40.4598537249165,56.9812984415271,0.0,1.0
2022-09-14,46.104,46.1201,46.104,46.1201,702,40.4553785724195,40.4695060146158,40.4553785724195,40.4695060146158,800.017430119042,0.0,1.0
2022-09-15,46.0581,46.0581,46.0581,46.0581,40,40.415102199947,40.415102199947,40.415102199947,40.415102199947,45.5850387532217,0.0,1.0
2022-09-16,46.0581,46.0581,46.0581,46.0581,3052,40.415102199947,40.415102199947,40.415102199947,40.415102199947,3478.13845687082,0.0,1.0
2022-09-19,45.9839,45.9839,45.95,45.95,1686,40.3499931185208,40.3499931185208,40.3202465166293,40.3202465166293,1921.4093834483,0.0,1.0
2022-09-20,45.9089,45.9089,45.9089,45.9089,11,40.2841820523892,40.2841820523892,40.2841820523892,40.2841820523892,12.535885657136,0.0,1.0
2022-09-21,45.887,45.887,45.887,45.887,14,40.2649652210787,40.2649652210787,40.2649652210787,40.2649652210787,15.9547635636276,0.0,1.0
2022-09-22,45.6835,45.6835,45.6835,45.6835,6,40.0863978616417,40.0863978616417,40.0863978616417,40.0863978616417,6.83775581298325,0.0,1.0
2022-09-23,45.5613,45.5613,45.54,45.54,146,39.9791696978912,39.9791696978912,39.9604793551098,39.9604793551098,166.385391449259,0.0,1.0
2022-09-26,45.2582,45.43,45.2582,45.43,1322,39.7132052426314,39.8639564581168,39.7132052426314,39.8639564581168,1506.58553079398,0.0,1.0
2022-09-27,45.1536,45.1536,45.1499,45.15,455,39.6214207423998,39.6214207423998,39.6181740631373,39.6182618112255,518.529815817898,0.0,1.0
2022-09-28,45.5415,45.5415,45.4499,45.4499,4113,39.9617955764325,39.9617955764325,39.8814183276637,39.8814183276637,4687.28160980002,0.0,1.0
2022-09-29,45.3931,45.3931,45.25,45.32,13756,39.8315774135801,39.8315774135801,39.706009899401,39.7674335611238,15676.694827233,0.0,1.0
2022-09-30,45.3184,45.4402,45.3184,45.4402,598,39.766029591713,39.8729067631107,39.766029591713,39.8729067631107,681.496329360665,0.0,1.0
2022-10-03,45.5145,45.55,45.5,45.5,272,40.0047219411679,40.0359244728647,39.9919772451228,39.9919772451228,309.462068457976,0.07592,1.0
2022-10-04,45.6218,45.63,45.61,45.63,442,40.099032691902,40.1062400372517,40.0886611461549,40.1062400372517,502.875861244211,0.0,1.0
2022-10-05,45.5143,45.5143,45.5143,45.5143,44,40.004546152257,40.004546152257,40.004546152257,40.004546152257,50.060040485849,0.0,1.0
2022-10-06,45.4365,45.4365,45.4365,45.4365,26,39.9361642658906,39.9361642658906,39.9361642658906,39.9361642658906,29.5809330143653,0.0,1.0
2022-10-07,45.2778,45.2778,45.2778,45.2778,54,39.7966757650378,39.7966757650378,39.7966757650378,39.7966757650378,61.4373224144511,0.0,1.0
2022-10-10,45.23,45.29,45.23,45.29,1601,39.7546622153166,39.8073988886068,39.7546622153166,39.8073988886068,1821.50283676919,0.0,1.0
2022-10-11,45.1822,45.1822,45.1822,45.1822,33,39.7126486655953,39.7126486655953,39.7126486655953,39.7126486655953,37.5450303643868,0.0,1.0
2022-10-12,45.1477,45.1477,45.1477,45.1477,76,39.6823250784534,39.6823250784534,39.6823250784534,39.6823250784534,86.4673426573756,0.0,1.0
2022-10-13,45.1075,45.16,45.08,45.08,2425,39.6469915073489,39.6931360964779,39.6228205320909,39.6228205320909,2758.990867686,0.0,1.0
2022-10-14,44.9557,44.9599,44.9557,44.9599,252,39.5135677239245,39.5172592910548,39.5135677239245,39.5172592910548,286.707504600772,0.0,1.0
2022-10-17,45.0405,45.0405,45.0405,45.0405,115,39.5881022221748,39.5881022221748,39.5881022221748,39.5881022221748,130.838742178924,0.0,1.0
2022-10-18,45.0997,45.0997,45.0997,45.0997,112,39.6401357398212,39.6401357398212,39.6401357398212,39.6401357398212,127.425557600343,0.0,1.0
2022-10-19,44.8824,44.8824,44.8824,44.8824,57,39.4491410880549,39.4491410880549,39.4491410880549,39.4491410880549,64.8505069930317,0.0,1.0
2022-10-20,44.8,44.8,44.8,44.8,14,39.3767160567363,39.3767160567363,39.3767160567363,39.3767160567363,15.9281947000429,0.0,1.0
2022-10-21,44.9945,44.9945,44.95,44.95,211,39.5476707726522,39.5476707726522,39.508557739962,39.508557739962,240.060648693504,0.0,1.0
2022-10-24,44.9923,44.9923,44.9923,44.9923,65,39.5457370946316,39.5457370946316,39.5457370946316,39.5457370946316,73.9523325359134,0.0,1.0
2022-10-25,45.1188,45.1188,45.1188,45.1188,140,39.6569235808186,39.6569235808186,39.6569235808186,39.6569235808186,159.281947000429,0.0,1.0
2022-10-26,45.1663,45.1663,45.1663,45.1663,96,39.6986734471734,39.6986734471734,39.6986734471734,39.6986734471734,109.22190651458,0.0,1.0
2022-10-27,45.2715,45.2999,45.2715,45.2999,920,39.7911384143423,39.8161004396997,39.7911384143423,39.8161004396997,1046.70993743139,0.0,1.0
2022-10-28,45.2637,45.2637,45.2637,45.2637,99,39.7842826468146,39.7842826468146,39.7842826468146,39.7842826468146,112.63509109316,0.0,1.0
2022-10-31,45.169,45.29,45.169,45.22,5247,39.7010465974714,39.8073988886068,39.7010465974714,39.7458727697682,5969.6598279375,0.0,1.0
2022-11-01,45.1129,45.1129,45.11,45.11,279,39.7317393413264,39.7317393413264,39.7291852593656,39.7291852593656,316.787014831448,0.09102,1.0
2022-11-02,45.0228,45.1101,45.0228,45.1101,409,39.6523866569578,39.7292733311573,39.6523866569578,39.7292733311573,464.393867620295,0.0,1.0
2022-11-03,44.9833,45.01,44.9833,45.01,126,39.6175982992157,39.6411134676135,39.6175982992157,39.6411134676135,143.065103472267,0.0,1.0
2022-11-04,45.1244,45.1244,45.1244,45.1244,225,39.7418675973779,39.7418675973779,39.7418675973779,39.7418675973779,255.47339905762,0.0,1.0
2022-11-07,45.0849,45.115,45.05,45.068,2835,39.7070792396358,39.7335888489532,39.6763421843143,39.6921951068297,3218.96482812601,0.0,1.0
2022-11-08,45.1605,45.1643,44.76,45.13,9005,39.7736615142004,39.777008242287,39.4209339882333,39.746799617716,10224.6131489505,0.0,1.0
2022-11-09,45.1869,45.19,45.16,45.19,582,39.7969124672229,39.7996426927672,39.7732211552416,39.7996426927672,660.824525562376,0.0,1.0
2022-11-10,45.6967,45.7099,45.68,45.68,446,40.2459024615751,40.2575279380863,40.2311944723525,40.2311944723525,506.405048798659,0.0,1.0
2022-11-11,45.72,45.72,45.705,45.71,323,40.2664231890533,40.2664231890533,40.2532124202905,40.2576160098781,366.746257313827,0.0,1.0
2022-11-14,45.6431,45.66,45.64,45.66,1465,40.1986959811959,40.213580114002,40.1959657556516,40.213580114002,1663.41568719739,0.0,1.0
2022-11-15,45.8114,45.8114,45.8114,45.8114,20,40.3469208067147,40.3469208067147,40.3469208067147,40.3469208067147,22.7087465828995,0.0,1.0
2022-11-16,45.8521,45.8521,45.8267,45.8267,858,40.3827660259578,40.3827660259578,40.3603957908528,40.3603957908528,974.205228406389,0.0,1.0
2022-11-17,45.7649,45.7649,45.7,45.7,142,40.30596742355,40.30596742355,40.2488088307029,40.2488088307029,161.232100738586,0.0,1.0
2022-11-18,45.7461,45.7771,45.7461,45.7771,940,40.2894099267006,40.3167121821437,40.2894099267006,40.3167121821437,1067.31108939628,0.0,1.0
2022-11-21,45.7206,45.7206,45.7206,45.7206,36,40.2669516198038,40.2669516198038,40.2669516198038,40.2669516198038,40.8757438492191,0.0,1.0
2022-11-22,45.7811,45.7811,45.76,45.76,613,40.3202350538138,40.3202350538138,40.3016519057541,40.3016519057541,696.023082765871,0.0,1.0
2022-11-23,45.865,46.03,45.82,45.825,3545,40.3941272870938,40.5394457434848,40.3544949808054,40.358898570393,4025.12533181894,0.0,1.0
2022-11-25,45.9,45.9,45.9,45.9,31,40.424952414207,40.424952414207,40.424952414207,40.424952414207,35.1985572034943,0.0,1.0
2022-11-28,45.8642,45.8642,45.8642,45.8642,23,40.3934227127598,40.3934227127598,40.3934227127598,40.3934227127598,26.1150585703344,0.0,1.0
2022-11-29,45.7921,45.84,45.7921,45.839,1437,40.3299229509065,40.3721093391558,40.3299229509065,40.3712286212383,1631.62344198133,0.0,1.0
2022-11-30,45.9963,45.9963,45.75,45.75,6880,40.5097655496643,40.5097655496643,40.2928447265789,40.2928447265789,7811.80882451743,0.0,1.0
2022-12-01,46.0744,46.0744,45.99,45.99,666,40.6581665187666,40.6581665187666,40.5836880827113,40.5836880827113,754.720466448886,0.0904,1.0
2022-12-02,46.1188,46.1188,45.92,45.93,859,40.6973471178288,40.6973471178288,40.5219168679736,40.5307413272218,973.430751771162,0.0,1.0
2022-12-05,45.9461,45.99,45.94,45.95,3694,40.5449487066115,40.5836880827113,40.5395657864701,40.5483902457183,4186.09219679007,0.0,1.0
2022-12-06,45.9572,45.97,45.95,45.95,562,40.5547438563771,40.5660391642148,40.5483902457183,40.5483902457183,636.866219435846,0.0,1.0
2022-12-07,46.1131,46.1131,46.04,46.05,460,40.6923171760573,40.6923171760573,40.6278103789526,40.6366348382008,521.278400249982,0.0,1.0
2022-12-08,46.045,46.08,46.03,46.08,609,40.6322226085767,40.6631082159456,40.6189859197043,40.6631082159456,690.127273374432,0.0,1.0
2022-12-09,46.0123,46.04,46.0123,46.04,230,40.6033666268349,40.6278103789526,40.6033666268349,40.6278103789526,260.639200124991,0.0,1.0
2022-12-12,45.9582,45.99,45.9582,45.99,378,40.5556263023019,40.5836880827113,40.5556263023019,40.5836880827113,428.354859335854,0.0,1.0
2022-12-13,46.1195,46.14,46.1195,46.14,166,40.6979648299762,40.7160549714351,40.6979648299762,40.7160549714351,188.113509655428,0.0,1.0
2022-12-14,46.1664,46.1664,46.1,46.1,144,40.7393515438505,40.7393515438505,40.6807571344421,40.6807571344421,163.182803556516,0.0,1.0
2022-12-15,46.1899,46.1899,45.99,46.16,3766,40.7600890230839,40.7600890230839,40.5836880827113,40.7337038899316,4267.68359856833,0.0,1.0
2022-12-16,46.1877,46.1877,46.1877,46.1877,92,40.7581476420493,40.7581476420493,40.7581476420493,40.7581476420493,104.255680049996,0.0,1.0
2022-12-19,46.0727,46.09,45.81,46.09,3707,40.6566663606944,40.6719326751939,40.4248478162428,40.6719326751939,4200.8239776667,0.0,1.0
2022-12-20,45.9908,45.9908,45.9908,45.9908,85,40.5843940394512,40.5843940394512,40.5843940394512,40.5843940394512,96.3231826548879,0.0,1.0
2022-12-21,46.1058,46.1058,46.04,46.08,11795,40.6858753208061,40.6858753208061,40.6278103789526,40.6631082159456,13366.2581107577,0.0,1.0
2022-12-22,46.1108,46.1108,46.1108,46.1108,125,40.6902875504302,40.6902875504302,40.6902875504302,40.6902875504302,141.651739198365,0.0,1.0
2022-12-23,46.0782,46.0782,46.0782,46.0782,128,40.6615198132809,40.6615198132809,40.6615198132809,40.6615198132809,145.051380939125,0.0,1.0
2022-12-27,45.7024,45.7024,45.7024,45.7024,29,40.5329121441969,40.5329121441969,40.5329121441969,40.5329121441969,32.6986029349424,0.23006,1.0
2022-12-28,45.6751,45.6751,45.6751,45.6751,119,40.5087001005944,40.5087001005944,40.5087001005944,40.5087001005944,134.177025836488,0.0,1.0
2022-12-29,45.755,45.755,45.755,45.755,37,40.5795624553137,40.5795624553137,40.5795624553137,40.5795624553137,41.7189071928576,0.0,1.0
2022-12-30,45.7018,45.7018,45.66,45.68,525,40.5323800113705,40.5323800113705,40.4953080911293,40.5130458520103,591.957466925681,0.0,1.0
2023-01-03,45.7503,45.7503,45.75,45.75,163,40.5753940815067,40.5753940815067,40.5751280150935,40.5751280150935,183.788699255021,0.0,1.0
2023-01-04,45.827,45.827,45.827,45.827,235,40.643418394485,40.643418394485,40.643418394485,40.643418394485,264.971437576258,0.0,1.0
2023-01-05,45.7499,45.7499,45.7499,45.7499,135,40.5750393262891,40.5750393262891,40.5750393262891,40.5750393262891,152.217634352318,0.0,1.0
2023-01-06,46.0315,46.0315,46.0315,46.0315,190,40.8247869994923,40.8247869994923,40.8247869994923,40.8247869994923,214.232226125485,0.0,1.0
2023-01-09,46.089,46.089,46.089,46.089,62,40.875783062025,40.875783062025,40.875783062025,40.875783062025,69.9073579988424,0.0,1.0
2023-01-10,46.0452,46.0452,46.0452,46.0452,29,40.8369373656958,40.8369373656958,40.8369373656958,40.8369373656958,32.6986029349424,0.0,1.0
2023-01-11,46.128,46.128,46.128,46.128,195,40.9103716957428,40.9103716957428,40.9103716957428,40.9103716957428,219.869916286682,0.0,1.0
2023-01-12,46.2867,46.2867,46.19,46.19,262,41.0511208283328,41.0511208283328,40.9653587544736,40.9653587544736,295.414964446721,0.0,1.0
2023-01-13,46.2326,46.2326,46.2326,46.2326,138,41.0031401851499,41.0031401851499,41.0031401851499,41.0031401851499,155.600248449037,0.0,1.0
2023-01-17,46.275,46.54,46.24,46.24,3848,41.0407442382175,41.2757695698896,41.0097031566759,41.0097031566759,4338.76634805719,0.0,1.0
2023-01-18,46.48,46.48,46.48,46.48,280,41.2225562872469,41.2225562872469,41.2225562872469,41.2225562872469,315.71064902703,0.0,1.0
2023-01-19,46.3978,46.59,46.389,46.389,3525,41.1496540900263,41.3201139720919,41.1418494752387,41.1418494752387,3974.57156364386,0.0,1.0
2023-01-20,46.379,46.379,46.379,46.379,45,41.1329805947982,41.1329805947982,41.1329805947982,41.1329805947982,50.7392114507728,0.0,1.0
2023-01-23,46.3199,46.3199,46.3199,46.3199,163,41.0805655113951,41.0805655113951,41.0805655113951,41.0805655113951,183.788699255021,0.0,1.0
2023-01-24,46.367,46.367,46.367,46.367,19,41.1223379382697,41.1223379382697,41.1223379382697,41.1223379382697,21.4232226125485,0.0,1.0
2023-01-25,46.39,46.39,46.39,46.39,14,41.1427363632828,41.1427363632828,41.1427363632828,41.1427363632828,15.7855324513515,0.0,1.0
2023-01-26,46.3705,46.39,46.3705,46.389,1310,41.1254420464239,41.1427363632828,41.1254420464239,41.1418494752387,1477.0748222336,0.0,1.0
2023-01-27,46.3377,46.35,46.3377,46.349,1453,41.0963521185792,41.1072608415209,41.0963521185792,41.1063739534769,1638.31276084384,0.0,1.0
2023-01-30,46.2696,46.2696,46.2696,46.2696,62,41.0359550427796,41.0359550427796,41.0359550427796,41.0359550427796,69.9073579988425,0.0,1.0
2023-01-31,46.4265,46.4265,46.4265,46.4265,76,41.1751077768904,41.1751077768904,41.1751077768904,41.1751077768904,85.692890450194,0.0,1.0
2023-02-01,46.5067,46.5067,46.5067,46.5067,81,41.3210984178208,41.3210984178208,41.3210984178208,41.3210984178208,91.1651152616835,0.08441,1.0
2023-02-02,46.5513,46.57,46.5513,46.57,195,41.3607254175743,41.3773403255426,41.3607254175743,41.3773403255426,219.471573778127,0.0,1.0
2023-02-03,46.3168,46.32,46.3168,46.32,299,41.1523726946552,41.1552158874626,41.1523726946552,41.1552158874626,336.523079793128,0.0,1.0
2023-02-06,46.141,46.165,46.141,46.155,657,40.9961747897974,41.017498735853,40.9961747897974,41.0086137583298,739.450379344765,0.0,1.0
2023-02-07,46.1537,46.1537,45.97,46.14,3223,41.0074587112518,41.0074587112518,40.8442416741506,40.995286292045,3627.47119121489,0.0,1.0
2023-02-08,46.162,46.162,46.162,46.162,125,41.0148332425961,41.0148332425961,41.0148332425961,41.0148332425961,140.68690626803,0.0,1.0
2023-02-09,46.0877,46.0877,46.0877,46.0877,75,40.9488178595987,40.9488178595987,40.9488178595987,40.9488178595987,84.4121437608181,0.0,1.0
2023-02-10,46.0299,46.05,46.0299,46.04,324,40.8974626895146,40.9153214943362,40.8974626895146,40.906436516813,364.660461046734,0.0,1.0
2023-02-13,46.0155,46.05,46.0,46.0,661,40.8846683218812,40.9153214943362,40.8708966067202,40.8708966067202,743.952360345343,0.0,1.0
2023-02-14,45.94,45.94,45.94,45.94,23,40.817586741581,40.817586741581,40.817586741581,40.817586741581,25.8863907533176,0.0,1.0
2023-02-15,45.8961,45.91,45.87,45.91,2516,40.7785816902542,40.7909318090114,40.7553918989186,40.7909318090114,2831.74604936291,0.0,1.0
2023-02-16,45.8775,45.89,45.8775,45.889,335,40.762055632061,40.773161853965,40.762055632061,40.7722733562127,377.040908798321,0.0,1.0
2023-02-17,45.9376,45.9376,45.84,45.84,214,40.8154543469755,40.8154543469755,40.728736966349,40.728736966349,240.855983530867,0.0,1.0
2023-02-21,45.7601,45.7601,45.7601,45.7601,121,40.6577459959387,40.6577459959387,40.6577459959387,40.6577459959387,136.184925267453,0.0,1.0
2023-02-22,45.7777,45.79,45.7777,45.79,120,40.6733835563795,40.684312078733,40.6733835563795,40.684312078733,135.059430017309,0.0,1.0
2023-02-23,45.8325,45.8325,45.8325,45.8325,6,40.7220732332066,40.7220732332066,40.7220732332066,40.7220732332066,6.75297150086545,0.0,1.0
2023-02-24,45.7126,45.7126,45.7126,45.7126,38,40.6155423527035,40.6155423527035,40.6155423527035,40.6155423527035,42.7688195054811,0.0,1.0
2023-02-27,45.7572,45.7572,45.7572,45.7572,192,40.6551693524569,40.6551693524569,40.6551693524569,40.6551693524569,216.095088027694,0.0,1.0
2023-02-28,45.7583,45.76,45.75,45.75,1733,40.6561466999845,40.6576571461634,40.6487721686402,40.6487721686402,1950.48326849997,0.0,1.0
2023-03-01,45.52,45.52,45.52,45.52,37,40.5277587747743,40.5277587747743,40.5277587747743,40.5277587747743,41.5576891226544,0.0938,1.0
2023-03-02,45.5506,45.5506,45.47,45.47,305,40.5550028305411,40.5550028305411,40.4832423437826,40.4832423437826,342.570140065125,0.0,1.0
2023-03-03,45.6655,45.6655,45.6511,45.6511,300,40.6573015889599,40.6573015889599,40.6444808568343,40.6444808568343,336.954236129631,0.0,1.0
2023-03-06,45.64,45.64,45.64,45.64,38,40.6345982091542,40.6345982091542,40.6345982091542,40.6345982091542,42.6808699097532,0.0,1.0
2023-03-07,45.5003,45.5003,45.5003,45.5003,43,40.5102193009636,40.5102193009636,40.5102193009636,40.5102193009636,48.296773845247,0.0,1.0
2023-03-08,45.4406,45.4406,45.4406,45.4406,62,40.4570666823596,40.4570666823596,40.4570666823596,40.4570666823596,69.6372088001236,0.0,1.0
2023-03-09,45.5683,45.5683,45.54,45.54,113,40.5707616471122,40.5707616471122,40.5455653471709,40.5455653471709,126.919428942161,0.0,1.0
2023-03-10,45.7858,45.79,45.72,45.72,460,40.7644081219257,40.768147502129,40.7058244987408,40.7058244987408,516.663162065434,0.0,1.0
2023-03-13,45.7817,45.7817,45.7817,45.7817,129,40.7607577745844,40.7607577745844,40.7607577745844,40.7607577745844,144.890321535741,0.0,1.0
2023-03-14,45.7896,45.7896,45.65,45.71,680,40.7677913706811,40.7677913706811,40.6435014953525,40.6969212125424,763.762935227163,0.0,1.0
2023-03-15,45.9154,45.9154,45.88,45.88,199,40.879794711056,40.879794711056,40.848277077914,40.848277077914,223.512976632655,0.0,1.0
2023-03-16,45.8137,45.8137,45.8137,45.8137,57,40.7892482904191,40.7892482904191,40.7892482904191,40.7892482904191,64.0213048646298,0.0,1.0
2023-03-17,46.0578,46.0578,46.0578,46.0578,23,41.0065775065202,41.0065775065202,41.0065775065202,41.0065775065202,25.8331581032717,0.0,1.0
2023-03-20,45.9534,45.9534,45.95,45.95,155,40.9136271986097,40.9136271986097,40.9106000813022,40.9106000813022,174.093022000309,0.0,1.0
2023-03-21,46.0446,46.0446,46.0446,46.0446,24,40.9948251687384,40.9948251687384,40.9948251687384,40.9948251687384,26.9563388903704,0.0,1.0
2023-03-22,46.2874,46.2874,46.2874,46.2874,111,41.2109969576337,41.2109969576337,41.2109969576337,41.2109969576337,124.673067367963,0.0,1.0
2023-03-23,46.3642,46.3642,46.3642,46.3642,110,41.2793741956368,41.2793741956368,41.2793741956368,41.2793741956368,123.549886580865,0.0,1.0
2023-03-24,46.434,46.434,46.434,46.434,58,41.3415191333011,41.3415191333011,41.3415191333011,41.3415191333011,65.1444856517287,0.0,1.0
2023-03-27,46.1547,46.1547,46.1547,46.1547,120,41.0928503497819,41.0928503497819,41.0928503497819,41.0928503497819,134.781694451852,0.0,1.0
2023-03-28,46.11,46.11,46.11,46.11,36,41.0530526604754,41.0530526604754,41.0530526604754,41.0530526604754,40.4345083355557,0.0,1.0
2023-03-29,46.1958,46.1958,46.11,46.11,837,41.129442856057,41.129442856057,41.0530526604754,41.0530526604754,940.102318801671,0.0,1.0
2023-03-30,46.2112,46.2112,46.2112,46.2112,45,41.1431539168025,41.1431539168025,41.1431539168025,41.1431539168025,50.5431354194446,0.0,1.0
2023-03-31,46.3968,46.3968,46.34,46.34,1018,41.3083989086434,41.3083989086434,41.2578282430369,41.2578282430369,1143.39804126655,0.0,1.0
2023-04-03,46.4748,46.4748,46.36,46.36,148,41.4779174778595,41.4779174778595,41.3754605565503,41.3754605565503,165.829694889372,0.1124,1.0
2023-04-04,46.5214,46.5214,46.5214,46.5214,73,41.5195071340703,41.5195071340703,41.5195071340703,41.5195071340703,81.7943765332715,0.0,1.0
2023-04-05,46.54,46.54,46.54,46.54,72,41.536107297279,41.536107297279,41.536107297279,41.536107297279,80.6739056218567,0.0,1.0
2023-04-06,46.4702,46.53,46.4702,46.53,471,41.473812061152,41.5271824783496,41.473812061152,41.5271824783496,527.741799276313,0.0,1.0
2023-04-10,46.3773,46.3773,46.3773,46.3773,292,41.3909004932981,41.3909004932981,41.3909004932981,41.3909004932981,327.177506133086,0.0,1.0
2023-04-11,46.3532,46.3532,46.3532,46.3532,41,41.3693916796784,41.3693916796784,41.3693916796784,41.3693916796784,45.9393073680017,0.0,1.0
2023-04-12,46.4105,46.469,46.4105,46.469,475,41.4205308921436,41.4727410828804,41.4205308921436,41.4727410828804,532.223682921972,0.0,1.0
2023-04-13,46.5,46.5,46.5,46.5,11,41.5004080215615,41.5004080215615,41.5004080215615,41.5004080215615,12.3251800255615,0.0,1.0
2023-04-14,46.4028,46.4028,46.4028,46.4028,45,41.413658781568,41.413658781568,41.413658781568,41.413658781568,50.4211910136605,0.0,1.0
2023-04-17,46.2954,46.41,46.2954,46.3,973,41.3178062262666,41.4200846511972,41.3178062262666,41.3219116429741,1090.21819680648,0.0,1.0
2023-04-18,46.3153,46.33,46.3153,46.329,1621,41.3355666159361,41.3486860997622,41.3355666159361,41.3477936178693,1816.28334740319,0.0,1.0
2023-04-19,46.2254,46.25,46.2254,46.25,273,41.255332493761,41.2772875483273,41.255332493761,41.2772875483273,305.888558816207,0.0,1.0
2023-04-20,46.337,46.41,46.329,46.329,32136,41.3549334730128,41.4200846511972,41.3477936178693,41.3477936178693,36007.4532092221,0.0,1.0
2023-04-21,46.3483,46.37,46.3483,46.37,436,41.365018518403,41.3843853754797,41.365018518403,41.3843853754797,488.525317376799,0.0,1.0
2023-04-24,46.423,46.43,46.423,46.429,2598,41.4316869158054,41.4379342890559,41.4316869158054,41.437041807163,2910.98342785533,0.0,1.0
2023-04-25,46.58,46.66,46.559,46.559,63953,41.5718065729964,41.6432051244314,41.5530644532448,41.5530644532448,71657.4761977029,0.0,1.0
2023-04-26,46.5188,46.52,46.479,46.479,2529,41.5171866811487,41.5182576594202,41.4816659018098,41.4816659018098,2833.67093496772,0.0,1.0
2023-04-27,46.4058,46.4058,46.4058,46.4058,14,41.4163362272468,41.4163362272468,41.4163362272468,41.4163362272468,15.6865927598055,0.0,1.0
2023-04-28,46.54,46.54,46.48,46.48,31853,41.536107297279,41.536107297279,41.4825583837027,41.4825583837027,35690.3599412917,0.0,1.0
2023-05-01,46.2929,46.34,46.2929,46.34,888,41.3928639534626,41.4349784870565,41.3928639534626,41.4349784870565,993.120341859342,0.0866,1.0
2023-05-02,46.4385,46.4385,46.4385,46.4385,105,41.5230524055065,41.5230524055065,41.5230524055065,41.5230524055065,117.429770152287,0.0,1.0
2023-05-03,46.5578,46.5578,46.5578,46.5578,50,41.6297246742485,41.6297246742485,41.6297246742485,41.6297246742485,55.9189381677558,0.0,1.0
2023-05-04,46.5697,46.5697,46.5697,46.5697,10,41.6403650765791,41.6403650765791,41.6403650765791,41.6403650765791,11.1837876335511,0.0,1.0
2023-05-05,46.42,46.42,46.42,46.42,24,41.5065106035641,41.5065106035641,41.5065106035641,41.5065106035641,26.8410903205228,0.0,1.0
2023-05-08,46.3276,46.36,46.3276,46.36,133,41.4238910089978,41.4528615161834,41.4238910089978,41.4528615161834,148.74437552623,0.0,1.0
2023-05-09,46.3191,46.35,46.3191,46.35,2684,41.4162907216188,41.4439200016199,41.4162907216188,41.4439200016199,3001.72860084513,0.0,1.0
2023-05-10,46.505,46.505,46.48,46.48,434,41.5825134773535,41.5825134773535,41.5601596909449,41.5601596909449,485.37638329612,0.0,1.0
2023-05-11,46.5325,46.59,46.5325,46.59,151,41.607102642403,41.6585163511429,41.607102642403,41.6585163511429,168.875193266622,0.0,1.0
2023-05-12,46.4198,46.4198,46.4198,46.4198,18,41.5063317732729,41.5063317732729,41.5063317732729,41.5063317732729,20.130817740392,0.0,1.0
2023-05-15,46.3907,46.3907,46.3907,46.3907,27,41.4803119658932,41.4803119658932,41.4803119658932,41.4803119658932,30.1962266105881,0.0,1.0
2023-05-16,46.3013,46.3013,46.3013,46.3013,10,41.4003748256959,41.4003748256959,41.4003748256959,41.4003748256959,11.1837876335511,0.0,1.0
2023-05-17,46.2469,46.2469,46.2469,46.2469,14,41.3517329864707,41.3517329864707,41.3517329864707,41.3517329864707,15.6573026869716,0.0,1.0
2023-05-18,46.1767,46.1767,46.1767,46.1767,6,41.2889635542352,41.2889635542352,41.2889635542352,41.2889635542352,6.71027258013069,0.0,1.0
2023-05-19,46.1512,46.21,46.1512,46.21,897,41.2661626920984,41.3187387977315,41.2661626920984,41.3187387977315,1003.18575072954,0.0,1.0
2023-05-22,46.1544,46.1544,46.1544,46.1544,8,41.2690239767587,41.2690239767587,41.2690239767587,41.2690239767587,8.94703010684092,0.0,1.0
2023-05-23,46.1832,46.1832,46.17,46.17,369,41.2947755387015,41.2947755387015,41.2829727394777,41.2829727394777,412.681763678037,0.0,1.0
2023-05-24,46.1138,46.1138,46.1138,46.1138,3,41.2327214276311,41.2327214276311,41.2327214276311,41.2327214276311,3.35513629006534,0.0,1.0
2023-05-25,45.99,46.03,45.99,46.03,679,41.1220254773355,41.1577915355893,41.1220254773355,41.1577915355893,759.379180318123,0.0,1.0
2023-05-26,45.9969,45.9969,45.9969,45.9969,8,41.1281951223843,41.1281951223843,41.1281951223843,41.1281951223843,8.94703010684091,0.0,1.0
2023-05-30,46.1673,46.1673,46.12,46.12,534,41.2805585305456,41.2805585305456,41.2382651666604,41.2382651666604,597.214259631631,0.0,1.0
2023-05-31,46.2393,46.2393,46.2393,46.2393,101,41.3449374354025,41.3449374354025,41.3449374354025,41.3449374354025,112.956255098867,0.0,1.0
2023-06-01,46.1577,46.1577,46.1577,46.1577,46,41.4025207891911,41.4025207891911,41.4025207891911,41.4025207891911,51.2832107690002,0.146,1.0
2023-06-02,46.055,46.15,46.055,46.15,1581,41.3104009720198,41.3956140453526,41.3104009720198,41.3956140453526,1762.58165708237,0.0,1.0
2023-06-05,46.04,46.07,46.04,46.07,1060,41.2969462762304,41.3238556678092,41.2969462762304,41.3238556678092,1181.74355250305,0.0,1.0
2023-06-06,46.0044,46.0044,46.0044,46.0044,13,41.2650137982236,41.2650137982236,41.2650137982236,41.2650137982236,14.4930813042826,0.0,1.0
2023-06-07,45.903,45.903,45.87,45.88,2563,41.1740600546873,41.1740600546873,41.1444597239506,41.1534295211436,2857.36672175973,0.0,1.0
2023-06-08,46.0121,46.0121,46.0121,46.0121,30,41.2719205420621,41.2719205420621,41.2719205420621,41.2719205420621,33.4455722406523,0.0,1.0
2023-06-09,45.9026,45.9026,45.9026,45.9026,510,41.1737012627996,41.1737012627996,41.1737012627996,41.1737012627996,568.574728091089,0.0,1.0
2023-06-12,45.975,45.975,45.975,45.975,49,41.2386425944764,41.2386425944764,41.2386425944764,41.2386425944764,54.6277679930654,0.0,1.0
2023-06-13,45.9049,45.99,45.9049,45.99,1321,41.175764316154,41.2520972902658,41.175764316154,41.2520972902658,1472.72003099672,0.0,1.0
2023-06-14,45.8997,45.8997,45.8997,45.8997,3,41.1711000216136,41.1711000216136,41.1711000216136,41.1711000216136,3.34455722406523,0.0,1.0
2023-06-15,46.0611,46.0611,46.0611,46.0611,31,41.3158725483075,41.3158725483075,41.3158725483075,41.3158725483075,34.560424648674,0.0,1.0
2023-06-16,45.9966,45.9966,45.9966,45.9966,91,41.2580173564131,41.2580173564131,41.2580173564131,41.2580173564131,101.451569129979,0.0,1.0
2023-06-20,46.055,46.055,46.055,46.055,56,41.3104009720198,41.3104009720198,41.3104009720198,41.3104009720198,62.4317348492176,0.0,1.0
2023-06-21,46.039,46.039,46.039,46.039,7,41.2960492965111,41.2960492965111,41.2960492965111,41.2960492965111,7.8039668561522,0.0,1.0
2023-06-22,45.9719,45.9719,45.9719,45.9719,8,41.2358619573466,41.2358619573466,41.2358619573466,41.2358619573466,8.91881926417394,0.0,1.0
2023-06-23,45.9999,45.9999,45.9999,45.9999,89,41.2609773894868,41.2609773894868,41.2609773894868,41.2609773894868,99.221864313935,0.0,1.0
2023-06-26,46.0611,46.0611,46.0611,46.0611,20,41.3158725483075,41.3158725483075,41.3158725483075,41.3158725483075,22.2970481604348,0.0,1.0
2023-06-27,45.9948,45.9948,45.9948,45.9948,9,41.2564027929184,41.2564027929184,41.2564027929184,41.2564027929184,10.0336716721957,0.0,1.0
2023-06-28,46.0912,46.0912,46.0912,46.0912,24,41.3428716378582,41.3428716378582,41.3428716378582,41.3428716378582,26.7564577925218,0.0,1.0
2023-06-29,45.975,45.975,45.95,45.95,320,41.2386425944764,41.2386425944764,41.2162181014941,41.2162181014941,356.752770566957,0.0,1.0
2023-06-30,46.0216,46.0216,46.0216,46.0216,16,41.2804418493954,41.2804418493954,41.2804418493954,41.2804418493954,17.8376385283479,0.0,1.0
2023-07-03,45.8249,45.8249,45.8249,45.8249,14,41.2402571579711,41.2402571579711,41.2402571579711,41.2402571579711,15.5563675935032,0.1519,1.0
2023-07-05,45.775,45.775,45.775,45.775,4,41.1953495022603,41.1953495022603,41.1953495022603,41.1953495022603,4.44467645528663,0.0,1.0
2023-07-06,45.6535,45.6535,45.6535,45.6535,11,41.0860052102991,41.0860052102991,41.0860052102991,41.0860052102991,12.2228602520382,0.0,1.0
2023-07-07,45.685,45.72,45.685,45.72,331,41.1143537304372,41.1458520861461,41.1143537304372,41.1458520861461,367.796976674968,0.0,1.0
2023-07-10,45.7999,45.7999,45.7711,45.7711,107,41.2177583324647,41.2177583324647,41.1918396854813,41.1918396854813,118.895095178917,0.0,1.0
2023-07-11,45.847,45.847,45.847,45.847,83,41.2601461197188,41.2601461197188,41.2601461197188,41.2601461197188,92.2270364471975,0.0,1.0
2023-07-12,46.0255,46.0255,46.0255,46.0255,42,41.4207877338346,41.4207877338346,41.4207877338346,41.4207877338346,46.6691027805096,0.0,1.0
2023-07-13,46.1918,46.1918,46.1918,46.1918,27,41.5704499211034,41.5704499211034,41.5704499211034,41.5704499211034,30.0015660731847,0.0,1.0
2023-07-14,46.0068,46.0068,46.0068,46.0068,26,41.4039586123558,41.4039586123558,41.4039586123558,41.4039586123558,28.8903969593631,0.0,1.0
2023-07-17,46.05,46.05,46.05,46.05,61,41.4428365828309,41.4428365828309,41.4428365828309,41.4428365828309,67.7813159431211,0.0,1.0
2023-07-18,46.0878,46.0878,46.0878,46.0878,20,41.4768548069966,41.4768548069966,41.4768548069966,41.4768548069966,22.2233822764332,0.0,1.0
2023-07-19,46.1278,46.1278,46.1278,46.1278,4,41.5128529278069,41.5128529278069,41.5128529278069,41.5128529278069,4.44467645528663,0.0,1.0
2023-07-20,46.0504,46.0504,46.0504,46.0504,50,41.443196564039,41.443196564039,41.443196564039,41.443196564039,55.5584556910829,0.0,1.0
2023-07-21,46.085,46.085,46.085,46.085,14,41.4743349385399,41.4743349385399,41.4743349385399,41.4743349385399,15.5563675935032,0.0,1.0
2023-07-24,46.0439,46.0439,46.0439,46.0439,66,41.4373468694074,41.4373468694074,41.4373468694074,41.4373468694074,73.3371615122293,0.0,1.0
2023-07-25,46.0194,46.0194,46.0194,46.0194,5,41.4152980204111,41.4152980204111,41.4152980204111,41.4152980204111,5.55584556910828,0.0,1.0
2023-07-26,46.135,46.135,46.0,46.0,405,41.5193325895528,41.5193325895528,41.3978389318181,41.3978389318181,450.023491097771,0.0,1.0
2023-07-27,45.9937,46.07,45.9937,46.06,519,41.3921692277905,41.4608356432361,41.3921692277905,41.4518361130335,576.69677007344,0.0,1.0
2023-07-28,46.095,46.095,46.095,46.095,18,41.4833344687425,41.4833344687425,41.4833344687425,41.4833344687425,20.0010440487898,0.0,1.0
2023-07-31,46.1538,46.1538,46.1538,46.1538,9,41.5362517063336,41.5362517063336,41.5362517063336,41.5362517063336,10.0005220243949,0.0,1.0
2023-08-01,45.9099,45.9099,45.9099,45.9099,4,41.4584957653834,41.4584957653834,41.4584957653834,41.4584957653834,4.42948053492412,0.1575,1.0
2023-08-02,45.875,45.875,45.875,45.875,21,41.426979654431,41.426979654431,41.426979654431,41.426979654431,23.2547728083517,0.0,1.0
2023-08-03,45.8408,45.8408,45.8408,45.8408,5,41.3960956717786,41.3960956717786,41.3960956717786,41.3960956717786,5.53685066865515,0.0,1.0
2023-08-04,46.0023,46.0023,46.0023,46.0023,6,41.5419367009707,41.5419367009707,41.5419367009707,41.5419367009707,6.64422080238619,0.0,1.0
2023-08-07,46.025,46.025,46.025,46.025,32,41.5624357186962,41.5624357186962,41.5624357186962,41.5624357186962,35.435844279393,0.0,1.0
2023-08-08,46.055,46.055,46.055,46.055,13,41.5895269315492,41.5895269315492,41.5895269315492,41.5895269315492,14.3958117385034,0.0,1.0
2023-08-09,46.025,46.025,46.025,46.025,10,41.5624357186962,41.5624357186962,41.5624357186962,41.5624357186962,11.0737013373103,0.0,1.0
2023-08-10,45.9374,45.9374,45.9374,45.9374,3,41.4833293771653,41.4833293771653,41.4833293771653,41.4833293771653,3.3221104011931,0.0,1.0
2023-08-11,45.855,45.855,45.855,45.855,12,41.4089188458623,41.4089188458623,41.4089188458623,41.4089188458623,13.2884416047724,0.0,1.0
2023-08-14,45.8038,45.8038,45.8038,45.8038,152,41.3626831759265,41.3626831759265,41.3626831759265,41.3626831759265,168.320260327117,0.0,1.0
2023-08-15,45.775,45.775,45.775,45.775,11,41.3366756115876,41.3366756115876,41.3366756115876,41.3366756115876,12.1810714710413,0.0,1.0
2023-08-16,45.715,45.715,45.715,45.715,182,41.2824931858815,41.2824931858815,41.2824931858815,41.2824931858815,201.541364339048,0.0,1.0
2023-08-17,45.7248,45.7248,45.7,45.7,589,41.2913429820802,41.2913429820802,41.268947579455,41.268947579455,652.241008767577,0.0,1.0
2023-08-18,45.785,45.785,45.785,45.785,14,41.3457060158719,41.3457060158719,41.3457060158719,41.3457060158719,15.5031818722344,0.0,1.0
2023-08-21,45.7124,45.7124,45.7124,45.7124,7,41.2801452807676,41.2801452807676,41.2801452807676,41.2801452807676,7.75159093611722,0.0,1.0
2023-08-22,45.6932,45.6932,45.6932,45.6932,3,41.2628069045416,41.2628069045416,41.2628069045416,41.2628069045416,3.3221104011931,0.0,1.0
2023-08-23,45.8549,45.8549,45.8549,45.8549,6,41.4088285418195,41.4088285418195,41.4088285418195,41.4088285418195,6.64422080238619,0.0,1.0
2023-08-24,45.8139,45.8139,45.81,45.81,19964,41.3718038842537,41.3718038842537,41.3682820265828,41.3682820265828,22107.5373498063,0.0,1.0
2023-08-25,45.775,45.775,45.775,45.775,28,41.3366756115876,41.3366756115876,41.3366756115876,41.3366756115876,31.0063637444689,0.0,1.0
2023-08-28,45.84,45.84,45.84,45.84,34,41.3953732394358,41.3953732394358,41.3953732394358,41.3953732394358,37.6505845468551,0.0,1.0
2023-08-29,45.985,45.9995,45.985,45.9995,21820,41.5263141015588,41.5394081877711,41.5263141015588,41.5394081877711,24162.8163180111,0.0,1.0
2023-08-30,45.9668,45.9668,45.9668,45.9668,3,41.5098787657613,41.5098787657613,41.5098787657613,41.5098787657613,3.32211040119309,0.0,1.0
2023-08-31,46.0344,46.04,46.01,46.04,861,41.5709242987235,41.5759813251227,41.5488901122697,41.5759813251227,953.445685142418,0.0,1.0
2023-09-01,45.82,45.82,45.82,45.82,209,41.5202817914969,41.5202817914969,41.5202817914969,41.5202817914969,230.643425015511,0.15832,1.0
2023-09-05,45.7286,45.7286,45.7286,45.7286,35,41.4374587064741,41.4374587064741,41.4374587064741,41.4374587064741,38.6244970121669,0.0,1.0
2023-09-06,45.6535,45.6535,45.6535,45.6535,12,41.369406040334,41.369406040334,41.369406040334,41.369406040334,13.2426846898858,0.0,1.0
2023-09-07,45.7554,45.7554,45.7212,45.7212,342,41.461743812367,41.461743812367,41.4307531175336,41.4307531175336,377.416513661745,0.0,1.0
2023-09-08,45.7647,45.8,45.7647,45.8,2503,41.4701711065761,41.502158578144,41.4701711065761,41.502158578144,2762.20331489868,0.0,1.0
2023-09-11,45.7469,45.7469,45.7469,45.7469,42,41.454041446692,41.454041446692,41.454041446692,41.454041446692,46.3493964146003,0.0,1.0
2023-09-12,45.7049,45.7049,45.7049,45.7049,7,41.4159826986509,41.4159826986509,41.4159826986509,41.4159826986509,7.72489940243339,0.0,1.0
2023-09-13,45.7534,45.7534,45.7534,45.7534,89,41.4599314910317,41.4599314910317,41.4599314910317,41.4599314910317,98.2165781166531,0.0,1.0
2023-09-14,45.7499,45.7499,45.7499,45.7499,29,41.456759928695,41.456759928695,41.456759928695,41.456759928695,32.003154667224,0.0,1.0
2023-09-15,45.7299,45.7299,45.7299,45.7299,76,41.4386367153421,41.4386367153421,41.4386367153421,41.4386367153421,83.8703363692767,0.0,1.0
2023-09-18,45.725,45.725,45.68,45.68,500,41.4341965280706,41.4341965280706,41.3934192980266,41.3934192980266,551.778528745242,0.0,1.0
2023-09-19,45.665,45.69,45.665,45.69,105,41.3798268880119,41.402480904703,41.3798268880119,41.402480904703,115.873491036501,0.0,1.0
2023-09-20,45.629,45.629,45.629,45.629,2,41.3472051039767,41.3472051039767,41.3472051039767,41.3472051039767,2.20711411498097,0.0,1.0
2023-09-21,45.5849,45.5849,45.58,45.58,178,41.3072434185335,41.3072434185335,41.3028032312621,41.3028032312621,196.433156233306,0.0,1.0
2023-09-22,45.6608,45.6608,45.6608,45.6608,4,41.3760210132078,41.3760210132078,41.3760210132078,41.3760210132078,4.41422822996193,0.0,1.0
2023-09-25,45.6095,45.6095,45.6095,45.6095,143,41.3295349709576,41.3295349709576,41.3295349709576,41.3295349709576,157.808659221139,0.0,1.0
2023-09-26,45.5735,45.595,45.5735,45.595,131,41.2969131869224,41.3163956412767,41.2969131869224,41.3163956412767,144.565974531253,0.0,1.0
2023-09-27,45.4882,45.5881,45.4882,45.5881,108,41.2196176819723,41.31014313267,41.2196176819723,41.31014313267,119.184162208972,0.0,1.0
2023-09-28,45.5852,45.6,45.5852,45.59,7096,41.3075152667338,41.320926444615,41.3075152667338,41.3118648379385,7830.84087995248,0.0,1.0
2023-09-29,45.5838,45.5838,45.5838,45.5838,5,41.3062466417991,41.3062466417991,41.3062466417991,41.3062466417991,5.51778528745242,0.0,1.0
2023-10-02,45.3549,45.3549,45.3549,45.3549,102,41.207973517393,41.207973517393,41.207973517393,41.207973517393,112.264676108069,0.12045,1.0
2023-10-03,45.215,45.215,44.9,45.19,6820,41.0808649691417,41.0808649691417,40.7946663079611,41.0581507896829,7506.32442212773,0.0,1.0
2023-10-04,45.3722,45.3722,45.3,45.33,85140,41.2236917295785,41.2236917295785,41.1580931793015,41.1853501946521,93707.9855278526,0.0,1.0
2023-10-05,45.38,45.4,45.36,45.4,1281,41.2307785535696,41.2489498971366,41.2126072100026,41.2489498971366,1409.9122558278,0.0,1.0
2023-10-06,45.36,45.36,45.36,45.36,9,41.2126072100026,41.2126072100026,41.2126072100026,41.2126072100026,9.90570671541783,0.0,1.0
2023-10-09,45.5833,45.5833,45.5833,45.5833,19,41.4154902609284,41.4154902609284,41.4154902609284,41.4154902609284,20.9120475103265,0.0,1.0
2023-10-10,45.57,45.57,45.54,45.54,404,41.4034063174563,41.4034063174563,41.3761493021058,41.3761493021058,444.656168114312,0.0,1.0
2023-10-11,45.56,45.58,45.56,45.58,419,41.3943206456728,41.4124919892398,41.3943206456728,41.4124919892398,461.165679306675,0.0,1.0
2023-10-12,45.4744,45.49,45.4744,45.49,115,41.316547295206,41.3307209431882,41.316547295206,41.3307209431882,126.57291914145,0.0,1.0
2023-10-13,45.4953,45.5015,45.4953,45.5,313,41.3355363492335,41.3411694657393,41.3355363492335,41.3398066149717,344.498466880642,0.0,1.0
2023-10-16,45.495,45.54,45.4178,45.4178,6249,41.33526377908,41.3761493021058,41.2651223929113,41.2651223929113,6877.86236273844,0.0,1.0
2023-10-17,45.2639,45.33,45.2639,45.33,230,41.1252939041631,41.1853501946521,41.1252939041631,41.1853501946521,253.1458382829,0.0,1.0
2023-10-18,45.1654,45.1654,45.1654,45.1654,18,41.0358000370955,41.0358000370955,41.0358000370955,41.0358000370955,19.8114134308357,0.0,1.0
2023-10-19,45.1925,45.1925,45.18,45.18,1001,41.0604222076288,41.0604222076288,41.0490651178994,41.0490651178994,1101.73471357036,0.0,1.0
2023-10-20,45.3163,45.3163,45.3163,45.3163,82,41.1729028243087,41.1729028243087,41.1729028243087,41.1729028243087,90.2519945182513,0.0,1.0
2023-10-23,45.395,45.395,45.391,45.391,210,41.2444070612449,41.2444070612449,41.2407727925315,41.2407727925315,231.133156693083,0.0,1.0
2023-10-24,45.4099,45.4099,45.4099,45.4099,7,41.2579447122023,41.2579447122023,41.2579447122023,41.2579447122023,7.70443855643609,0.0,1.0
2023-10-25,45.3454,45.3454,45.3454,45.3454,3,41.1993421291987,41.1993421291987,41.1993421291987,41.1993421291987,3.30190223847261,0.0,1.0
2023-10-26,45.4374,45.4374,45.4374,45.4374,4,41.282930309607,41.282930309607,41.282930309607,41.282930309607,4.40253631796348,0.0,1.0
2023-10-27,45.4662,45.4662,45.4662,45.4662,15,41.3090970443435,41.3090970443435,41.3090970443435,41.3090970443435,16.509511192363,0.0,1.0
2023-10-30,45.415,45.44,45.415,45.44,14439,41.2625784048119,41.2852925842707,41.2625784048119,41.2852925842707,15892.0554737687,0.0,1.0
2023-10-31,45.413,45.413,45.413,45.413,13,41.2607612704552,41.2607612704552,41.2607612704552,41.2607612704552,14.3082430333813,0.0,1.0
2023-11-01,45.456,45.456,45.37,45.37,981,41.4569754382919,41.4569754382919,41.3785413506534,41.3785413506534,1075.62926452208,0.17296,1.0
2023-11-02,45.5221,45.5221,45.5221,45.5221,9,41.5172602428605,41.5172602428605,41.5172602428605,41.5172602428605,9.86815839011086,0.0,1.0
2023-11-03,45.667,45.667,45.667,45.667,173,41.6494125602885,41.6494125602885,41.6494125602885,41.6494125602885,189.687933498798,0.0,1.0
2023-11-06,45.56,45.56,45.56,45.56,98,41.5518259628779,41.5518259628779,41.5518259628779,41.5518259628779,107.453280247874,0.0,1.0
2023-11-07,45.6431,45.6431,45.6431,45.6431,8,41.6276151801192,41.6276151801192,41.6276151801192,41.6276151801192,8.77169634676522,0.0,1.0
2023-11-08,45.6578,45.6578,45.6578,45.6578,33,41.6410219369598,41.6410219369598,41.6410219369598,41.6410219369598,36.1832474304065,0.0,1.0
2023-11-09,45.52,45.52,45.52,45.52,103,41.5153449918833,41.5153449918833,41.5153449918833,41.5153449918833,112.935590464602,0.0,1.0
2023-11-10,45.5842,45.5842,45.5748,45.5748,233,41.5738969503297,41.5738969503297,41.5653239221459,41.5653239221459,255.475656099537,0.0,1.0
2023-11-13,45.5938,45.5938,45.5938,45.5938,95,41.5826523833684,41.5826523833684,41.5826523833684,41.5826523833684,104.163894117837,0.0,1.0
2023-11-14,45.8916,45.8916,45.8916,45.8916,6,41.8542532124234,41.8542532124234,41.8542532124234,41.8542532124234,6.5787722600739,0.0,1.0
2023-11-15,45.8086,45.8086,45.8086,45.8086,10,41.7785551976095,41.7785551976095,41.7785551976095,41.7785551976095,10.9646204334565,0.0,1.0
2023-11-16,45.9331,45.9331,45.93,45.93,218,41.8921022198303,41.8921022198303,41.8892749445782,41.8892749445782,239.028725449352,0.0,1.0
2023-11-17,45.94,45.94,45.94,45.94,119,41.8983951873269,41.8983951873269,41.8983951873269,41.8983951873269,130.478983158132,0.0,1.0
2023-11-20,45.95,45.95,45.95,45.95,48,41.9075154300755,41.9075154300755,41.9075154300755,41.9075154300755,52.6301780805913,0.0,1.0
2023-11-21,46.0069,46.0069,45.88,45.99,1338,41.9594096113154,41.9594096113154,41.8436737308349,41.9439964010701,1467.06621399648,0.0,1.0
2023-11-22,46.057,46.057,46.0101,46.0101,1051,42.0051020274861,42.0051020274861,41.9623280889949,41.9623280889949,1152.38160755628,0.0,1.0
2023-11-24,46.0085,46.0085,46.0085,46.0085,8,41.9608688501552,41.9608688501552,41.9608688501552,41.9608688501552,8.7716963467652,0.0,1.0
2023-11-27,46.1112,46.1112,46.1112,46.1112,17,42.0545337431838,42.0545337431838,42.0545337431838,42.0545337431838,18.6398547368761,0.0,1.0
2023-11-28,46.2478,46.2478,46.2478,46.2478,129,42.1791162591305,42.1791162591305,42.1791162591305,42.1791162591305,141.443603591589,0.0,1.0
2023-11-29,46.362,46.362,46.362,46.362,1,42.2832694313202,42.2832694313202,42.2832694313202,42.2832694313202,1.09646204334565,0.0,1.0
2023-11-30,46.3064,46.3064,46.3064,46.3064,77,42.2325608816376,42.2325608816376,42.2325608816376,42.2325608816376,84.4275773376152,0.0,1.0
2023-12-01,46.3,46.3,46.3,46.3,124,42.3809472311583,42.3809472311583,42.3809472311583,42.3809472311583,135.466533314741,0.1691,1.0
2023-12-04,46.2664,46.27,46.23,46.27,3902,42.3501912953706,42.353486574205,42.316872364934,42.353486574205,4262.82591124292,0.0,1.0
2023-12-05,46.3143,46.3143,46.3143,46.3143,30,42.3940368109726,42.3940368109726,42.3940368109726,42.3940368109726,32.7741612858246,0.0,1.0
2023-12-06,46.3038,46.3038,46.3038,46.3038,7,42.384425581039,42.384425581039,42.384425581039,42.384425581039,7.64730430002573,0.0,1.0
2023-12-07,46.3593,46.3593,46.3593,46.3593,29,42.4352277964025,42.4352277964025,42.4352277964025,42.4352277964025,31.6816892429637,0.0,1.0
2023-12-08,46.2158,46.2158,46.2158,46.2158,85,42.3038743206428,42.3038743206428,42.3038743206428,42.3038743206428,92.8601236431697,0.0,1.0
2023-12-11,46.2101,46.2101,46.2101,46.2101,67,42.2986567958217,42.2986567958217,42.2986567958217,42.2986567958217,73.1956268716749,0.0,1.0
2023-12-12,46.26,46.26,46.26,46.26,136,42.3443330218873,42.3443330218873,42.3443330218873,42.3443330218873,148.576197829071,0.0,1.0
2023-12-13,46.6244,46.6244,46.6244,46.6244,33,42.6778884683459,42.6778884683459,42.6778884683459,42.6778884683459,36.051577414407,0.0,1.0
2023-12-14,46.72,46.72,46.72,46.72,110,42.7653964285035,42.7653964285035,42.7653964285035,42.7653964285035,120.17192471469,0.0,1.0
2023-12-15,46.7031,46.7031,46.7031,46.7031,64,42.7499269250865,42.7499269250865,42.7499269250865,42.7499269250865,69.9182107430924,0.0,1.0
2023-12-18,46.69,46.72,46.67,46.72,2568,42.7379357715503,42.7653964285035,42.7196286669148,42.7653964285035,2805.46820606658,0.0,1.0
2023-12-19,46.7152,46.7152,46.7152,46.7152,4,42.761002723391,42.761002723391,42.761002723391,42.761002723391,4.36988817144328,0.0,1.0
2023-12-20,46.799,46.799,46.7697,46.7697,449,42.8377094918137,42.8377094918137,42.8108895835227,42.8108895835227,490.519947244508,0.0,1.0
2023-12-21,46.838,46.945,46.8315,46.84,4846,42.8734083458529,42.9713513556528,42.8674585368464,42.8752390563165,5294.11951970353,0.0,1.0
2023-12-22,46.855,46.855,46.855,46.855,46,42.8889693847931,42.8889693847931,42.8889693847931,42.8889693847931,50.2537139715976,0.0,1.0
2023-12-26,46.855,46.855,46.8286,46.8286,245,42.8889693847931,42.8889693847931,42.8648040066742,42.8648040066742,267.6556505009,0.0,1.0
2023-12-27,46.7805,46.7805,46.77,46.77,178,42.9935212593664,42.9935212593664,42.9838712561979,42.9838712561979,193.678692884127,0.18872,1.0
2023-12-28,46.76,46.76,46.76,46.76,3,42.9746807769898,42.9746807769898,42.9746807769898,42.9746807769898,3.26424763287854,0.0,1.0
2023-12-29,46.7757,46.8,46.755,46.7696,1340,42.9891098293465,43.0114426938221,42.9700855373858,42.9835036370296,1458.03060935242,0.0,1.0
2024-01-02,46.65,46.65,46.65,46.65,48,42.8735855057009,42.8735855057009,42.8735855057009,42.8735855057009,52.2279621260567,0.0,1.0
2024-01-03,46.643,46.643,46.643,46.643,329,42.8671521702553,42.8671521702553,42.8671521702553,42.8671521702553,357.979157072346,0.0,1.0
2024-01-04,46.5902,46.6,46.5902,46.6,984,42.8186264400366,42.8276331096605,42.8186264400366,42.8276331096605,1070.67322358416,0.0,1.0
2024-01-05,46.5489,46.59,46.5489,46.59,213,42.7806697609072,42.8184426304524,42.7806697609072,42.8184426304524,231.761581934377,0.0,1.0
2024-01-08,46.6419,46.6601,46.6,46.6,390,42.8661412175424,42.8828678897011,42.8276331096605,42.8276331096605,424.35219227421,0.0,1.0
2024-01-09,46.6685,46.6685,46.63,46.6301,2945,42.8905878922359,42.8905878922359,42.8552045472847,42.8552964520768,3204.40309294243,0.0,1.0
2024-01-10,46.6593,46.72,46.6593,46.72,152,42.8821326513644,42.9379188601575,42.8821326513644,42.9379188601575,165.388546732513,0.0,1.0
2024-01-11,46.8294,46.8294,46.8294,46.8294,65,43.0384627026939,43.0384627026939,43.0384627026939,43.0384627026939,70.7253653790351,0.0,1.0
2024-01-12,46.9311,46.9335,46.9311,46.9335,304,43.1319298762401,43.13413559125,43.1319298762401,43.13413559125,330.777093465026,0.0,1.0
2024-01-16,46.8104,46.9,46.8,46.9,516,43.0210007921985,43.103347485903,43.0114426938221,43.103347485903,561.45059285511,0.0,1.0
2024-01-17,46.7087,46.71,46.7087,46.71,245,42.9275336186523,42.9287283809494,42.9275336186523,42.9287283809494,266.580223351748,0.0,1.0
2024-01-18,46.7283,46.7283,46.7283,46.7283,14,42.9455469579002,42.9455469579002,42.9455469579002,42.9455469579002,15.2331556200999,0.0,1.0
2024-01-19,46.7013,46.7013,46.7013,46.7013,305,42.9207326640384,42.9207326640384,42.9207326640384,42.9207326640384,331.865176009318,0.0,1.0
2024-01-22,46.7448,46.7448,46.7448,46.7448,96,42.9607112485935,42.9607112485935,42.9607112485935,42.9607112485935,104.455924252113,0.0,1.0
2024-01-23,46.7353,46.7353,46.7353,46.7353,5,42.9519802933458,42.9519802933458,42.9519802933458,42.9519802933458,5.44041272146424,0.0,1.0
2024-01-24,46.7045,46.79,46.7045,46.79,202,42.923673617385,43.0022522146141,42.923673617385,43.0022522146141,219.792673947155,0.0,1.0
2024-01-25,46.8249,46.8249,46.76,46.76,112,43.0343269870503,43.0343269870503,42.9746807769898,42.9746807769898,121.865244960799,0.0,1.0
2024-01-26,46.7763,46.7763,46.7763,46.7763,5,42.989661258099,42.989661258099,42.989661258099,42.989661258099,5.44041272146424,0.0,1.0
2024-01-29,46.8536,46.8536,46.8536,46.8536,5,43.0607036623774,43.0607036623774,43.0607036623774,43.0607036623774,5.44041272146425,0.0,1.0
2024-01-30,46.8397,46.86,46.815,46.86,558,43.0479288962782,43.0665855690706,43.0252284126343,43.0665855690706,607.150059715409,0.0,1.0
2024-01-31,46.9328,46.99,46.9328,46.99,205,43.1334922577055,43.1860617987757,43.1334922577055,43.1860617987757,223.056921580034,0.0,1.0
2024-02-01,46.8884,46.8884,46.8884,46.8884,38,43.2429049126777,43.2429049126777,43.2429049126777,43.2429049126777,41.2035038718602,0.16345,1.0
2024-02-02,46.7368,46.7368,46.67,46.72,959,43.1030915604464,43.1030915604464,43.0414851493049,43.0875977324946,1039.84632139774,0.0,1.0
2024-02-05,46.625,46.625,46.625,46.625,22,42.9999838244341,42.9999838244341,42.9999838244341,42.9999838244341,23.8546601363402,0.0,1.0
2024-02-06,46.7117,46.72,46.6951,46.72,204,43.0799430436851,43.0875977324946,43.0646336660661,43.0875977324946,221.197757627882,0.0,1.0
2024-02-07,46.6848,46.73,46.6848,46.73,105,43.055134473929,43.0968202491326,43.055134473929,43.0968202491326,113.851787014351,0.0,1.0
2024-02-08,46.6448,46.6448,46.6448,46.6448,80,43.0182444073772,43.0182444073772,43.0182444073772,43.0182444073772,86.7442186776007,0.0,1.0
2024-02-09,46.6323,46.6323,46.6323,46.6323,4,43.0067162615798,43.0067162615798,43.0067162615798,43.0067162615798,4.33721093388003,0.0,1.0
2024-02-12,46.6699,46.6699,46.6694,46.6694,446,43.0413929241385,43.0413929241385,43.0409317983066,43.0409317983066,483.599019127623,0.0,1.0
2024-02-13,46.4421,46.5,46.44,46.5,1978,42.831303995126,42.8847023664598,42.8293672666321,42.8847023664598,2144.75080680368,0.0,1.0
2024-02-14,46.5434,46.5434,46.5434,46.5434,70,42.9247280886684,42.9247280886684,42.9247280886684,42.9247280886684,75.9011913429006,0.0,1.0
2024-02-15,46.6257,46.6257,46.6257,46.6257,14,43.0006294005988,43.0006294005988,43.0006294005988,43.0006294005988,15.1802382685801,0.0,1.0
2024-02-16,46.5339,46.5339,46.5339,46.5339,2,42.9159666978624,42.9159666978624,42.9159666978624,42.9159666978624,2.16860546694001,0.0,1.0
2024-02-20,46.6218,46.6218,46.6218,46.6218,71,42.99703261911,42.99703261911,42.99703261911,42.99703261911,76.9854940763705,0.0,1.0
2024-02-21,46.5721,46.61,46.5721,46.61,185,42.9511967114194,42.9861500494772,42.9511967114194,42.9861500494772,200.596005691951,0.0,1.0
2024-02-22,46.5566,46.58,46.5566,46.58,116,42.9369018106305,42.9584824995633,42.9369018106305,42.9584824995633,125.779117082521,0.0,1.0
2024-02-23,46.57,46.57,46.57,46.57,109,42.9492599829254,42.9492599829254,42.9492599829254,42.9492599829254,118.188997948231,0.0,1.0
2024-02-26,46.5109,46.5109,46.5109,46.5109,6,42.8947549095951,42.8947549095951,42.8947549095951,42.8947549095951,6.50581640082005,0.0,1.0
2024-02-27,46.5144,46.5144,46.5144,46.5144,36,42.8979827904184,42.8979827904184,42.8979827904184,42.8979827904184,39.0348984049203,0.0,1.0
2024-02-28,46.5436,46.5436,46.5243,46.5243,143,42.9249125390012,42.9249125390012,42.90711308189,42.90711308189,155.055290886211,0.0,1.0
2024-02-29,46.5438,46.5438,46.5438,46.5438,15,42.925096989334,42.925096989334,42.925096989334,42.925096989334,16.2645410020501,0.0,1.0
2024-03-01,46.5147,46.5147,46.5001,46.5001,6953,43.0533821957678,43.0533821957678,43.0398686316675,43.0398686316675,7511.99307941461,0.1682,1.0
2024-03-04,46.462,46.462,46.462,46.462,24,43.0046037828851,43.0046037828851,43.0046037828851,43.0046037828851,25.9295029348412,0.0,1.0
2024-03-05,46.5305,46.5462,46.5305,46.5462,169,43.0680064637668,43.0825381731076,43.0680064637668,43.0825381731076,182.586916499507,0.0,1.0
2024-03-06,46.5508,46.5508,46.5508,46.5508,169,43.0867958713858,43.0867958713858,43.0867958713858,43.0867958713858,182.586916499506,0.0,1.0
2024-03-07,46.645,46.7,46.61,46.61,5022,43.1739861274305,43.2248933894523,43.1415905970529,43.1415905970529,5425.74848911551,0.0,1.0
2024-03-08,46.6999,46.79,46.695,46.695,1291,43.2248008307941,43.3081961818517,43.2202654565412,43.2202654565412,1394.79117870333,0.0,1.0
2024-03-11,46.651,46.67,46.651,46.67,216,43.1795396469238,43.1971257919859,43.1795396469238,43.1971257919859,233.36552641357,0.0,1.0
2024-03-12,46.5903,46.5903,46.5903,46.5903,279,43.1233565413833,43.1233565413833,43.1233565413833,43.1233565413833,301.430471617528,0.0,1.0
2024-03-13,46.5754,46.5754,46.5754,46.5754,144,43.1095653013083,43.1095653013083,43.1095653013083,43.1095653013083,155.577017609047,0.0,1.0
2024-03-14,46.4998,46.4998,46.4998,46.4998,46,43.0395909556928,43.0395909556928,43.0395909556928,43.0395909556928,49.6982139584456,0.0,1.0
2024-03-15,46.4752,46.4752,46.4752,46.4752,183,43.0168215257703,43.0168215257703,43.0168215257703,43.0168215257703,197.712459878164,0.0,1.0
2024-03-18,46.4699,46.4699,46.4699,46.4699,7,43.0119159168846,43.0119159168846,43.0119159168846,43.0119159168846,7.56277168932867,0.0,1.0
2024-03-19,46.53,46.53,46.53,46.53,114,43.0675436704757,43.0675436704757,43.0675436704757,43.0675436704757,123.165138940496,0.0,1.0
2024-03-20,46.6262,46.6262,46.6262,46.6262,101,43.1565850996848,43.1565850996848,43.1565850996848,43.1565850996848,109.119991517457,0.0,1.0
2024-03-21,46.64,46.64,46.64,46.64,105,43.1693581945194,43.1693581945194,43.1693581945194,43.1693581945194,113.44157533993,0.0,1.0
2024-03-22,46.69,46.69,46.69,46.69,107,43.2156375236302,43.2156375236302,43.2156375236302,43.2156375236302,115.602367251167,0.0,1.0
2024-03-25,46.6608,46.6608,46.66,46.66,120,43.1886103954295,43.1886103954295,43.1878699261637,43.1878699261637,129.647514674206,0.0,1.0
2024-03-26,46.64,46.64,46.64,46.64,106,43.1693581945194,43.1693581945194,43.1693581945194,43.1693581945194,114.521971295548,0.0,1.0
2024-03-27,46.73,46.73,46.73,46.73,104,43.2526609869188,43.2526609869188,43.2526609869188,43.2526609869188,112.361179384312,0.0,1.0
2024-03-28,46.7147,46.7147,46.7147,46.7147,36,43.2384995122109,43.2384995122109,43.2384995122109,43.2384995122109,38.8942544022617,0.0,1.0
2024-04-01,46.43,46.43,46.43,46.43,356,43.1260499983375,43.1260499983375,43.1260499983375,43.1260499983375,383.273682626561,0.16321,1.0
2024-04-02,46.4329,46.4329,46.43,46.43,104,43.1287436348871,43.1287436348871,43.1260499983375,43.1260499983375,111.967592677422,0.0,1.0
2024-04-03,46.47,46.47,46.4349,46.4349,212,43.1632036059174,43.1632036059174,43.1306013152661,43.1306013152661,228.241631227053,0.0,1.0
2024-04-04,46.5071,46.5071,46.5071,46.5071,37,43.1976635769478,43.1976635769478,43.1976635769478,43.1976635769478,39.834624317929,0.0,1.0
2024-04-05,46.445,46.48,46.445,46.48,190,43.13998260118,43.1724920078124,43.13998260118,43.1724920078124,204.556178929906,0.0,1.0
2024-04-08,46.4048,46.4048,46.4,46.4,211,43.1026432255622,43.1026432255622,43.0981847926526,43.0981847926526,227.165019759001,0.0,1.0
2024-04-09,46.4658,46.4658,46.4658,46.4658,11,43.1593024771215,43.1593024771215,43.1593024771215,43.1593024771215,11.8427261485735,0.0,1.0
2024-04-10,46.1997,46.24,46.1997,46.24,159,42.9121381026964,42.9495703623332,42.9121381026964,42.9495703623332,171.18122342029,0.0,1.0
2024-04-11,46.2263,46.2263,46.22,46.22,114,42.936845251737,42.936845251737,42.9309935585432,42.9309935585432,122.733707357944,0.0,1.0
2024-04-12,46.2789,46.2789,46.27,46.27,370,42.9857022457046,42.9857022457046,42.9774355680181,42.9774355680181,398.34624317929,0.0,1.0
2024-04-15,46.1548,46.1548,46.1548,46.1548,41,42.870433178188,42.870433178188,42.870433178188,42.870433178188,44.1410701901376,0.0,1.0
2024-04-16,46.0998,46.1,46.0998,46.1,103,42.8193469677657,42.8195327358036,42.8193469677657,42.8195327358036,110.89098120937,0.0,1.0
2024-04-17,46.1799,46.1799,46.1799,46.1799,11,42.8937470669444,42.8937470669444,42.8937470669444,42.8937470669444,11.8427261485735,0.0,1.0
2024-04-18,46.15,46.15,46.13,46.13,716,42.8659747452784,42.8659747452784,42.8473979414885,42.8473979414885,770.85381112533,0.0,1.0
2024-04-19,46.1757,46.1757,46.1757,46.1757,5,42.8898459381485,42.8898459381485,42.8898459381485,42.8898459381485,5.38305734026068,0.0,1.0
2024-04-22,46.2246,46.2246,46.2246,46.2246,58,42.9352662234149,42.9352662234149,42.9352662234149,42.9352662234149,62.4434651470239,0.0,1.0
2024-04-23,46.2899,46.2899,46.2899,46.2899,41,42.995919487789,42.995919487789,42.995919487789,42.995919487789,44.1410701901376,0.0,1.0
2024-04-24,46.2451,46.2451,46.2451,46.2451,3,42.9543074472996,42.9543074472996,42.9543074472996,42.9543074472996,3.22983440415641,0.0,1.0
2024-04-25,46.205,46.205,46.205,46.205,2,42.9170609557008,42.9170609557008,42.9170609557008,42.9170609557008,2.15322293610427,0.0,1.0
2024-04-26,46.2545,46.2545,46.2545,46.2545,111,42.9630385450809,42.9630385450809,42.9630385450809,42.9630385450809,119.503872953787,0.0,1.0
2024-04-29,46.3101,46.3101,46.3101,46.3101,4,43.0146820596169,43.0146820596169,43.0146820596169,43.0146820596169,4.30644587220854,0.0,1.0
2024-04-30,46.2317,46.24,46.2317,46.24,107,42.9418609887603,42.9495703623332,42.9418609887603,42.9495703623332,115.197427081579,0.0,1.0
2024-05-01,46.1479,46.15,46.1479,46.15,108,43.0434853938932,43.0454441248284,43.0434853938932,43.0454441248284,115.789257175422,0.19321,1.0
2024-05-02,46.2679,46.2679,46.2679,46.2679,2,43.1554128759079,43.1554128759079,43.1554128759079,43.1554128759079,2.14424550324855,0.0,1.0
2024-05-03,46.3893,46.3893,46.3893,46.3893,121,43.2686461785461,43.2686461785461,43.2686461785461,43.2686461785461,129.726852946537,0.0,1.0
2024-05-06,46.4,46.4,46.4,46.4,120,43.2786263790258,43.2786263790258,43.2786263790258,43.2786263790258,128.654730194913,0.0,1.0
2024-05-07,46.39,46.39,46.39,46.39,115,43.2692990888579,43.2692990888579,43.2692990888579,43.2692990888579,123.294116436791,0.0,1.0
2024-05-08,46.4108,46.4108,46.4108,46.4108,16,43.2886998524071,43.2886998524071,43.2886998524071,43.2886998524071,17.1539640259884,0.0,1.0
2024-05-09,46.4329,46.4329,46.39,46.39,159,43.3093131636781,43.3093131636781,43.2692990888579,43.2692990888579,170.46751750826,0.0,1.0
2024-05-10,46.3703,46.3703,46.3703,46.3703,1,43.2509243272271,43.2509243272271,43.2509243272271,43.2509243272271,1.07212275162427,0.0,1.0
2024-05-13,46.3639,46.47,46.3639,46.39,1988,43.2449548615197,43.343917410201,43.2449548615197,43.2692990888579,2131.38003022906,0.0,1.0
2024-05-14,46.4149,46.4149,46.4149,46.4149,4,43.2925240413759,43.2925240413759,43.2925240413759,43.2925240413759,4.2884910064971,0.0,1.0
2024-05-15,46.5549,46.5549,46.5549,46.5549,52,43.4231061037264,43.4231061037264,43.4231061037264,43.4231061037264,55.7503830844623,0.0,1.0
2024-05-16,46.515,46.515,46.515,46.515,20,43.3858902159566,43.3858902159566,43.3858902159566,43.3858902159566,21.4424550324855,0.0,1.0
2024-05-17,46.5048,46.5048,46.5048,46.5048,3,43.3763763799853,43.3763763799853,43.3763763799853,43.3763763799853,3.21636825487282,0.0,1.0
2024-05-20,46.485,46.485,46.485,46.485,33,43.3579083454529,43.3579083454529,43.3579083454529,43.3579083454529,35.380050803601,0.0,1.0
2024-05-21,46.5149,46.5149,46.5149,46.5149,26,43.3857969430549,43.3857969430549,43.3857969430549,43.3857969430549,27.8751915422311,0.0,1.0
2024-05-22,46.4848,46.498,46.4848,46.498,1180,43.3577217996495,43.3700338226711,43.3577217996495,43.3700338226711,1265.10484691664,0.0,1.0
2024-05-23,46.4254,46.45,46.39,46.45,2854,43.3023176960522,43.3252628298652,43.2692990888579,43.3252628298652,3059.83833313568,0.0,1.0
2024-05-24,46.4349,46.4349,46.4349,46.4349,31,43.3111786217117,43.3111786217117,43.3111786217117,43.3111786217117,33.2358053003525,0.0,1.0
2024-05-28,46.3863,46.45,46.38,46.45,2750,43.2658479914958,43.3252628298652,43.25997179869,43.3252628298652,2948.33756696675,0.0,1.0
2024-05-29,46.34,46.34,46.34,46.34,14,43.2226626380184,43.2226626380184,43.2226626380184,43.2226626380184,15.0097185227398,0.0,1.0
2024-05-30,46.4255,46.4255,46.41,46.41,2490,43.3024109689539,43.3024109689539,43.2879536691937,43.2879536691937,2669.58565154444,0.0,1.0
2024-05-31,46.5013,46.5013,46.48,46.49,855,43.3731118284265,43.3731118284265,43.3532447003689,43.3625719905368,916.664952638755,0.0,1.0
2024-06-03,46.4076,46.4076,46.4076,46.4076,5,43.4570854218081,43.4570854218081,43.4570854218081,43.4570854218081,5.3394745125626,0.18373,1.0
2024-06-04,46.48,46.48,46.48,46.48,40,43.5248823555978,43.5248823555978,43.5248823555978,43.5248823555978,42.7157961005008,0.0,1.0
2024-06-05,46.555,46.555,46.51,46.51,1290,43.5951139859048,43.5951139859048,43.5529750077206,43.5529750077206,1377.58442424115,0.0,1.0
2024-06-06,46.531,46.531,46.52,46.52,162,43.5726398642065,43.5726398642065,43.5623392250949,43.5623392250949,172.998974207028,0.0,1.0
2024-06-07,46.3744,46.3884,46.37,46.37,286,43.4259962201255,43.4391061244495,43.4218759644808,43.4218759644808,305.417942118581,0.0,1.0
2024-06-10,46.3694,46.38,46.3501,46.38,1502,43.4213141114384,43.4312401818551,43.403241171906,43.4312401818551,1603.9781435738,0.0,1.0
2024-06-11,46.4232,46.43,46.4232,46.43,247,43.4716936009119,43.4780612687264,43.4716936009119,43.4780612687264,263.770040920593,0.0,1.0
2024-06-12,46.5449,46.5449,46.5449,46.5449,54,43.5856561263568,43.5856561263568,43.5856561263568,43.5856561263568,57.6663247356761,0.0,1.0
2024-06-13,46.6299,46.6299,46.6299,46.6299,1,43.6652519740381,43.6652519740381,43.6652519740381,43.6652519740381,1.06789490251252,0.0,1.0
2024-06-14,46.61,46.61,46.59,46.59,447,43.6466171814633,43.6466171814633,43.6278887467147,43.6278887467147,477.349021423096,0.0,1.0
2024-06-17,46.539,46.539,46.539,46.539,10,43.580131238106,43.580131238106,43.580131238106,43.580131238106,10.6789490251252,0.0,1.0
2024-06-18,46.6124,46.6124,46.6124,46.6124,2,43.6488645936331,43.6488645936331,43.6488645936331,43.6488645936331,2.13578980502504,0.0,1.0
2024-06-20,46.5916,46.5916,46.5916,46.5916,20,43.6293870214946,43.6293870214946,43.6293870214946,43.6293870214946,21.3578980502504,0.0,1.0
2024-06-21,46.6064,46.6064,46.6064,46.6064,1,43.6432460632085,43.6432460632085,43.6432460632085,43.6432460632085,1.06789490251252,0.0,1.0
2024-06-24,46.5996,46.5996,46.5996,46.5996,46,43.636878395394,43.636878395394,43.636878395394,43.636878395394,49.123165515576,0.0,1.0
2024-06-25,46.6,46.6,46.6,46.6,46,43.637252964089,43.637252964089,43.637252964089,43.637252964089,49.1231655155759,0.0,1.0
2024-06-26,46.541,46.541,46.541,46.541,1,43.5820040815808,43.5820040815808,43.5820040815808,43.5820040815808,1.06789490251252,0.0,1.0
2024-06-27,46.5871,46.5871,46.5871,46.5871,12,43.6251731236762,43.6251731236762,43.6251731236762,43.6251731236762,12.8147388301502,0.0,1.0
2024-06-28,46.5617,46.5617,46.5617,46.5617,7,43.6013880115456,43.6013880115456,43.6013880115456,43.6013880115456,7.47526431758763,0.0,1.0
2024-07-01,46.3568,46.3694,46.3568,46.3694,753,43.5633973816581,43.5752381214635,43.5633973816581,43.5752381214635,801.284392357725,0.16433,1.0
2024-07-02,46.4361,46.4361,46.4361,46.4361,5,43.6379188631315,43.6379188631315,43.6379188631315,43.6379188631315,5.32061349507121,0.0,1.0
2024-07-03,46.54,46.54,46.54,46.54,3,43.735557979463,43.735557979463,43.735557979463,43.735557979463,3.19236809704272,0.0,1.0
2024-07-05,46.6647,46.6647,46.6647,46.6647,31,43.8527437138858,43.8527437138858,43.8527437138858,43.8527437138858,32.9878036694415,0.0,1.0
2024-07-08,46.647,46.647,46.647,46.647,13,43.8361102936831,43.8361102936831,43.8361102936831,43.8361102936831,13.8335950871851,0.0,1.0
2024-07-09,46.6435,46.6435,46.6435,46.6435,11,43.8328211992927,43.8328211992927,43.8328211992927,43.8328211992927,11.7053496891567,0.0,1.0
2024-07-10,46.6677,46.6677,46.6677,46.6677,37,43.855562937649,43.855562937649,43.855562937649,43.855562937649,39.3725398635269,0.0,1.0
2024-07-11,46.8,46.8,46.79,46.79,118,43.9798907056052,43.9798907056052,43.9704932930613,43.9704932930613,125.566478483681,0.0,1.0
2024-07-12,46.8759,46.8759,46.8759,46.8759,6,44.0512170668137,44.0512170668137,44.0512170668137,44.0512170668137,6.38473619408545,0.0,1.0
2024-07-15,46.85,46.85,46.85,46.85,22,44.0268777683249,44.0268777683249,44.0268777683249,44.0268777683249,23.4106993783133,0.0,1.0
2024-07-16,46.89,46.9094,46.89,46.9094,1073,44.0644674185006,44.0826983988359,44.0644674185006,44.0826983988359,1141.80365604228,0.0,1.0
2024-07-17,46.8958,46.8958,46.8958,46.8958,1,44.0699179177761,44.0699179177761,44.0699179177761,44.0699179177761,1.06412269901424,0.0,1.0
2024-07-18,46.847,46.88,46.847,46.88,114,44.0240585445617,44.0550700059567,44.0240585445617,44.0550700059567,121.309987687624,0.0,1.0
2024-07-19,46.8064,46.8064,46.8064,46.8064,87,43.9859050496334,43.9859050496334,43.9859050496334,43.9859050496334,92.5786748142389,0.0,1.0
2024-07-22,46.82,46.82,46.82,46.82,8,43.9986855306931,43.9986855306931,43.9986855306931,43.9986855306931,8.51298159211393,0.0,1.0
2024-07-23,46.838,46.838,46.838,46.838,8,44.0156008732722,44.0156008732722,44.0156008732722,44.0156008732722,8.51298159211393,0.0,1.0
2024-07-24,46.8359,46.8359,46.8359,46.8359,26,44.013627416638,44.013627416638,44.013627416638,44.013627416638,27.6671901743703,0.0,1.0
2024-07-25,46.8505,46.8505,46.85,46.85,139,44.0273476389521,44.0273476389521,44.0268777683249,44.0268777683249,147.91305516298,0.0,1.0
2024-07-26,46.943,46.943,46.943,46.943,156,44.1142737049835,44.1142737049835,44.1142737049835,44.1142737049835,166.003141046222,0.0,1.0
2024-07-29,46.9656,46.9656,46.94,46.94,172,44.1355118573328,44.1355118573328,44.1114544812203,44.1114544812203,183.029104230449,0.0,1.0
2024-07-30,47.0,47.0,47.0,47.0,19,44.1678389564839,44.1678389564839,44.1678389564839,44.1678389564839,20.2183312812706,0.0,1.0
2024-07-31,47.1005,47.1005,47.1005,47.1005,18,44.2622829525504,44.2622829525504,44.2622829525504,44.2622829525504,19.1542085822564,0.0,1.0
2024-08-01,47.0183,47.0183,47.0183,47.0183,8,44.3674493963296,44.3674493963296,44.3674493963296,44.3674493963296,8.47798115776107,0.19411,1.0
2024-08-02,47.2521,47.2521,47.2521,47.2521,9,44.5880679569509,44.5880679569509,44.5880679569509,44.5880679569509,9.53772880248121,0.0,1.0
2024-08-05,47.1519,47.1994,47.15,47.15,358,44.493517145256,44.538339136828,44.4917242655932,44.4917242655932,379.389656809808,0.0,1.0
2024-08-06,47.0961,47.0961,47.0961,47.0961,17,44.44086310042,44.44086310042,44.44086310042,44.44086310042,18.0157099602423,0.0,1.0
2024-08-07,47.0404,47.0404,47.0404,47.0404,10,44.3883034176714,44.3883034176714,44.3883034176714,44.3883034176714,10.5974764472014,0.0,1.0
2024-08-08,47.0482,47.0482,47.0482,47.0482,15,44.395663660498,44.395663660498,44.395663660498,44.395663660498,15.896214670802,0.0,1.0
2024-08-09,47.092,47.092,47.092,47.092,3,44.4369942548317,44.4369942548317,44.4369942548317,44.4369942548317,3.1792429341604,0.0,1.0
2024-08-12,47.1329,47.1329,47.1329,47.1329,5,44.4755883486273,44.4755883486273,44.4755883486273,44.4755883486273,5.29873822360067,0.0,1.0
2024-08-13,47.2705,47.28,47.25,47.27,1086,44.6054305810545,44.6143949793689,44.586086353113,44.6049587706169,1150.88594216607,0.0,1.0
2024-08-14,47.2893,47.2893,47.2893,47.2893,9,44.6231706535083,44.6231706535083,44.6231706535083,44.6231706535083,9.5377288024812,0.0,1.0
2024-08-15,47.1755,47.2,47.16,47.16,764,44.5157865979107,44.5389053093531,44.5011604743451,44.5011604743451,809.647200566183,0.0,1.0
2024-08-16,47.2531,47.2531,47.2531,47.2531,14,44.5890115778261,44.5890115778261,44.5890115778261,44.5890115778261,14.8364670260819,0.0,1.0
2024-08-19,47.2595,47.29,47.2595,47.29,337,44.5950507514274,44.6238311881209,44.5950507514274,44.6238311881209,357.134956270685,0.0,1.0
2024-08-20,47.3202,47.3202,47.3202,47.3202,14,44.6523285385519,44.6523285385519,44.6523285385519,44.6523285385519,14.8364670260819,0.0,1.0
2024-08-21,47.4125,47.45,47.41,47.41,654,44.7394247453327,44.7748105281526,44.7370656931447,44.7370656931447,693.074959646968,0.0,1.0
2024-08-22,47.3569,47.36,47.3569,47.3586,320,44.6869594246717,44.6898846493848,44.6869594246717,44.6885635801595,339.119246310443,0.0,1.0
2024-08-23,47.4596,47.4596,47.43,47.43,872,44.7838692885545,44.7838692885545,44.7559381106486,44.7559381106486,924.099946195957,0.0,1.0
2024-08-26,47.449,47.47,47.44,47.47,606,44.7738669072774,44.7936829456566,44.7653743194006,44.7936829456566,642.207072700401,0.0,1.0
2024-08-27,47.483,47.483,47.483,47.483,322,44.8059500170341,44.8059500170341,44.8059500170341,44.8059500170341,341.238741599884,0.0,1.0
2024-08-28,47.4755,47.4755,47.4755,47.4755,35,44.7988728604702,44.7988728604702,44.7988728604702,44.7988728604702,37.0911675652047,0.0,1.0
2024-08-29,47.4741,47.492,47.46,47.492,581,44.7975517912449,44.8144426049109,44.7842467369046,44.8144426049109,615.713381582398,0.0,1.0
2024-08-30,47.4609,47.47,47.4609,47.464,317,44.7850959956923,44.7936829456566,44.7850959956923,44.7880212204054,335.940003376282,0.0,1.0
2024-09-03,47.3216,47.3216,47.29,47.29,417,44.8209913337848,44.8209913337848,44.7910611681491,44.7910611681491,440.264853872738,0.17734,1.0
2024-09-04,47.4595,47.4595,47.4595,47.4595,13,44.951604303442,44.951604303442,44.951604303442,44.951604303442,13.725283214258,0.0,1.0
2024-09-05,47.5167,47.5167,47.45,47.47,2380,45.0057816918712,45.0057816918712,44.9426063106085,44.9615494534159,2512.7826192257,0.0,1.0
2024-09-06,47.5556,47.5556,47.5402,47.55,977,45.0426261046317,45.0426261046317,45.0280398846699,45.0373220246456,1031.50782310231,0.0,1.0
2024-09-09,47.5747,47.59,47.5632,47.5632,525,45.0607168060127,45.0752083102604,45.0498244988985,45.0498244988985,554.290283652727,0.0,1.0
2024-09-10,47.6444,47.6444,47.6444,47.6444,10,45.1267336586966,45.1267336586966,45.1267336586966,45.1267336586966,10.5579101648138,0.0,1.0
2024-09-11,47.64,47.64,47.64,47.64,108,45.122566167279,45.122566167279,45.122566167279,45.122566167279,114.025429779989,0.0,1.0
2024-09-12,47.6293,47.6293,47.6293,47.6293,8,45.112431585877,45.112431585877,45.112431585877,45.112431585877,8.44632813185108,0.0,1.0
2024-09-13,47.7015,47.7015,47.7015,47.7015,36,45.1808163314118,45.1808163314118,45.1808163314118,45.1808163314118,38.0084765933298,0.0,1.0
2024-09-16,47.7454,47.7454,47.7454,47.7454,21,45.2223965298741,45.2223965298741,45.2223965298741,45.2223965298741,22.1716113461091,0.0,1.0
2024-09-17,47.725,47.725,47.7106,47.7106,382,45.2030745242105,45.2030745242105,45.1894354613892,45.1894354613892,403.312168295889,0.0,1.0
2024-09-18,47.701,47.76,47.701,47.76,107,45.1803427528416,45.2362250241235,45.1803427528416,45.2362250241235,112.969638763508,0.0,1.0
2024-09-19,47.7505,47.755,47.7,47.735,2192,45.22722703129,45.2314892384217,45.1793955957012,45.2125460956142,2314.29390812719,0.0,1.0
2024-09-20,47.7838,47.7838,47.776,47.776,336,45.2587673640643,45.2587673640643,45.2513795383694,45.2513795383694,354.745781537746,0.0,1.0
2024-09-23,47.7635,47.7635,47.7635,47.7635,41,45.2395400741148,45.2395400741148,45.2395400741148,45.2395400741148,43.2874316757368,0.0,1.0
2024-09-24,47.8264,47.8264,47.79,47.79,155,45.2991162582441,45.2991162582441,45.2646397383346,45.2646397383346,163.647607554615,0.0,1.0
2024-09-25,47.7542,47.7542,47.7542,47.7542,5,45.2307315127093,45.2307315127093,45.2307315127093,45.2307315127093,5.27895508240693,0.0,1.0
2024-09-26,47.7156,47.7156,47.7156,47.7156,132,45.194171247091,45.194171247091,45.194171247091,45.194171247091,139.364414175543,0.0,1.0
2024-09-27,47.8061,47.8061,47.79,47.79,102,45.2798889682946,45.2798889682946,45.2646397383346,45.2646397383346,107.690683681101,0.0,1.0
2024-09-30,47.7437,47.7437,47.7437,47.7437,76,45.2207863627355,45.2207863627355,45.2207863627355,45.2207863627355,80.2401172525852,0.0,1.0
2024-10-01,47.6296,47.6296,47.6275,47.6275,136,45.2870115899902,45.2870115899902,45.2850148752511,45.2850148752511,143.034953567829,0.18402,1.0
2024-10-02,47.615,47.615,47.615,47.615,44,45.2731296684705,45.2731296684705,45.2731296684705,45.2731296684705,46.2760143895919,0.0,1.0
2024-10-03,47.5297,47.5297,47.5297,47.5297,17,45.1920250174,45.1920250174,45.1920250174,45.1920250174,17.8793691959787,0.0,1.0
2024-10-04,47.3413,47.3413,47.3413,47.3413,13,45.0128911808036,45.0128911808036,45.0128911808036,45.0128911808036,13.6724587969249,0.0,1.0
2024-10-07,47.2672,47.2672,47.2672,47.2672,128,44.9424356750085,44.9424356750085,44.9424356750085,44.9424356750085,134.621132769722,0.0,1.0
2024-10-08,47.3102,47.3102,47.3102,47.3102,8,44.9833207863336,44.9833207863336,44.9833207863336,44.9833207863336,8.41382079810761,0.0,1.0
2024-10-09,47.2699,47.2699,47.2699,47.2699,7,44.9450028796731,44.9450028796731,44.9450028796731,44.9450028796731,7.36209319834416,0.0,1.0
2024-10-10,47.3027,47.32,47.2985,47.2985,1078,44.9761896622653,44.9926387884495,44.972196232787,44.972196232787,1133.762352545,0.0,1.0
2024-10-11,47.3533,47.3533,47.3533,47.3533,5,45.0243009793129,45.0243009793129,45.0243009793129,45.0243009793129,5.25863799881726,0.0,1.0
2024-10-14,47.32,47.32,47.2903,47.2903,172,44.9926387884495,44.9926387884495,44.964399537139,44.964399537139,180.897147159314,0.0,1.0
2024-10-15,47.3663,47.3663,47.3663,47.3663,8,45.0366615943647,45.0366615943647,45.0366615943647,45.0366615943647,8.41382079810761,0.0,1.0
2024-10-16,47.4098,47.4098,47.4098,47.4098,23,45.078022113961,45.078022113961,45.078022113961,45.078022113961,24.1897347945594,0.0,1.0
2024-10-17,47.3592,47.3592,47.3592,47.3592,9,45.0299107969133,45.0299107969133,45.0299107969133,45.0299107969133,9.46554839787107,0.0,1.0
2024-10-18,47.3791,47.3791,47.3791,47.3791,32,45.048832046108,45.048832046108,45.048832046108,45.048832046108,33.6552831924304,0.0,1.0
2024-10-21,47.2502,47.2502,47.2502,47.2502,26,44.926271793787,44.926271793787,44.926271793787,44.926271793787,27.3449175938497,0.0,1.0
2024-10-22,47.25,47.25,47.25,47.25,3,44.9260816304785,44.9260816304785,44.9260816304785,44.9260816304785,3.15518279929035,0.0,1.0
2024-10-23,47.1818,47.1818,47.1818,47.1818,16,44.8612359422838,44.8612359422838,44.8612359422838,44.8612359422838,16.8276415962152,0.0,1.0
2024-10-24,47.2251,47.2251,47.2251,47.2251,4,44.9024062985716,44.9024062985716,44.9024062985716,44.9024062985716,4.20691039905381,0.0,1.0
2024-10-25,47.2,47.25,47.2,47.25,159,44.8785408033563,44.9260816304785,44.8785408033563,44.9260816304785,167.224688362389,0.0,1.0
2024-10-28,47.1738,47.1738,47.1738,47.1738,24,44.8536294099442,44.8536294099442,44.8536294099442,44.8536294099442,25.2414623943229,0.0,1.0
2024-10-29,47.2033,47.2033,47.2033,47.2033,21,44.8816784979463,44.8816784979463,44.8816784979463,44.8816784979463,22.0862795950325,0.0,1.0
2024-10-30,47.1392,47.14,47.1392,47.14,305,44.8207311575757,44.8214918108096,44.8207311575757,44.8214918108096,320.776917927852,0.0,1.0
2024-10-31,47.1119,47.1119,47.1119,47.1119,88,44.7947738659669,44.7947738659669,44.7947738659669,44.7947738659669,92.5520287791838,0.0,1.0
2024-11-01,46.8943,46.8943,46.8943,46.8943,1,44.7628264301408,44.7628264301408,44.7628264301408,44.7628264301408,1.04761704610377,0.184,1.0
2024-11-04,46.9556,46.99,46.9217,46.99,4629,44.8213401782972,44.8541766046688,44.7889810255647,44.8541766046688,4849.41930641436,0.0,1.0
2024-11-05,46.9905,46.9905,46.9905,46.9905,15,44.8546538783079,44.8546538783079,44.8546538783079,44.8546538783079,15.7142556915566,0.0,1.0
2024-11-06,46.9319,46.9319,46.9319,46.9319,69,44.7987174078028,44.7987174078028,44.7987174078028,44.7987174078028,72.2855761811603,0.0,1.0
2024-11-07,47.101,47.12,47.03,47.0514,4309,44.9601313525538,44.9782677508404,44.8923584957985,44.9127858075529,4514.18185166115,0.0,1.0
2024-11-08,47.0745,47.1055,47.0745,47.1055,198,44.9348358496803,44.9644268153059,44.9348358496803,44.9644268153059,207.428175128547,0.0,1.0
2024-11-11,47.04,47.04,47.04,47.04,30,44.9019039685809,44.9019039685809,44.9019039685809,44.9019039685809,31.4285113831132,0.0,1.0
2024-11-12,46.935,46.935,46.935,46.935,37,44.8016765043654,44.8016765043654,44.8016765043654,44.8016765043654,38.7618307058395,0.0,1.0
2024-11-13,46.9672,46.9672,46.9672,46.9672,59,44.8324129267248,44.8324129267248,44.8324129267248,44.8324129267248,61.8094057201225,0.0,1.0
2024-11-14,46.9058,46.9058,46.9058,46.9058,23,44.7738037238406,44.7738037238406,44.7738037238406,44.7738037238406,24.0951920603868,0.0,1.0
2024-11-15,46.963,46.963,46.963,46.963,29,44.8284038281562,44.8284038281562,44.8284038281562,44.8284038281562,30.3808943370094,0.0,1.0
2024-11-18,46.965,46.965,46.965,46.965,117,44.8303129227127,44.8303129227127,44.8303129227127,44.8303129227127,122.571194394141,0.0,1.0
2024-11-19,47.015,47.015,47.01,47.01,132,44.8780402866248,44.8780402866248,44.8732675502336,44.8732675502336,138.285450085698,0.0,1.0
2024-11-20,46.9818,46.9818,46.9818,46.9818,43,44.8463493169872,44.8463493169872,44.8463493169872,44.8463493169872,45.0475329824622,0.0,1.0
2024-11-21,46.9646,46.9646,46.92,46.96,2616,44.8299311038014,44.8299311038014,44.7873582951917,44.8255401863214,2740.56619260747,0.0,1.0
2024-11-22,46.9629,46.9629,46.9629,46.9629,41,44.8283083734283,44.8283083734283,44.8283083734283,44.8283083734283,42.9522988902547,0.0,1.0
2024-11-25,47.105,47.105,47.105,47.105,37,44.9639495416668,44.9639495416668,44.9639495416668,44.9639495416668,38.7618307058395,0.0,1.0
2024-11-26,47.0815,47.0815,47.0815,47.0815,3,44.941517680628,44.941517680628,44.941517680628,44.941517680628,3.14285113831132,0.0,1.0
2024-11-27,47.1525,47.1525,47.12,47.12,112,45.0092905373833,45.0092905373833,44.9782677508404,44.9782677508404,117.333109163623,0.0,1.0
2024-11-29,47.23,47.24,47.23,47.24,349,45.0832679514472,45.0928134242297,45.0832679514472,45.0928134242297,365.618349090217,0.0,1.0
2024-12-02,47.07,47.07,47.07,47.07,97,45.0948943372962,45.0948943372962,45.0948943372962,45.0948943372962,101.248490923369,0.17218,1.0
2024-12-03,47.06,47.06,47.06,47.06,8,45.0853139475921,45.0853139475921,45.0853139475921,45.0853139475921,8.35039100398916,0.0,1.0
2024-12-04,47.1277,47.16,47.111,47.1397,1615,45.150173185889,45.1811178446333,45.1341739350831,45.1616696535339,1685.73518393031,0.0,1.0
2024-12-05,47.11,47.11,47.11,47.11,73,45.1332158961127,45.1332158961127,45.1332158961127,45.1332158961127,76.1973179114011,0.0,1.0
2024-12-06,47.19,47.19,47.1602,47.19,9477,45.2098590137457,45.2098590137457,45.1813094524274,45.2098590137457,9892.08194310065,0.0,1.0
2024-12-09,47.1691,47.1691,47.1691,47.1691,17,45.1898359992641,45.1898359992641,45.1898359992641,45.1898359992641,17.7445808834769,0.0,1.0
2024-12-10,47.1622,47.1622,47.1622,47.1622,129,45.1832255303682,45.1832255303682,45.1832255303682,45.1832255303682,134.650054939325,0.0,1.0
2024-12-11,47.1496,47.1901,47.1496,47.1901,138,45.171154239341,45.2099548176427,45.171154239341,45.2099548176427,144.044244818813,0.0,1.0
2024-12-12,47.0845,47.11,47.06,47.11,4117,45.1087859023672,45.1332158961127,45.0853139475921,45.1332158961127,4297.31997042792,0.0,1.0
2024-12-13,47.0397,47.0397,47.0397,47.0397,14,45.0658657564927,45.0658657564927,45.0658657564927,45.0658657564927,14.613184256981,0.0,1.0
2024-12-16,47.05,47.05,47.05,47.05,83,45.075733557888,45.075733557888,45.075733557888,45.075733557888,86.6353066663875,0.0,1.0
2024-12-17,47.035,47.035,47.035,47.035,62,45.0613629733318,45.0613629733318,45.0613629733318,45.0613629733318,64.715530280916,0.0,1.0
2024-12-18,46.8417,46.93,46.8417,46.93,159,44.8761740403512,44.9607688814385,44.8761740403512,44.9607688814385,165.964021204284,0.0,1.0
2024-12-19,46.8256,46.826,46.81,46.81,472,44.8607496129275,44.8611328285157,44.8458042049891,44.8458042049891,492.673069235361,0.0,1.0
2024-12-20,46.89,46.9,46.89,46.9,438,44.9224473226221,44.9320277123262,44.9224473226221,44.9320277123262,457.183907468406,0.0,1.0
2024-12-23,46.8548,46.8593,46.85,46.85,849,44.8887243508635,44.8930355262304,44.8841257638056,44.8841257638056,886.18524529835,0.0,1.0
2024-12-24,46.9002,46.9002,46.87,46.87,139,44.9322193201203,44.9322193201203,44.9032865432138,44.9032865432138,145.088043694311,0.0,1.0
2024-12-26,46.91,46.91,46.91,46.91,154,44.9416081020303,44.9416081020303,44.9416081020303,44.9416081020303,160.745026826791,0.0,1.0
2024-12-27,46.9099,46.94,46.9099,46.94,336,44.9415122981333,44.9703492711427,44.9415122981333,44.9703492711427,350.716422167544,0.0,1.0
2024-12-30,46.9848,46.9848,46.98,46.98,575,45.0132694170171,45.0132694170171,45.0086708299591,45.0086708299591,600.184353411721,0.0,1.0
2024-12-31,46.79,46.79,46.79,46.79,289,45.01835660395,45.01835660395,45.01835660395,45.01835660395,300.37324816103,0.20011,1.0
2025-01-02,46.78,46.78,46.7799,46.78,1489,45.0087352411366,45.0087352411366,45.0086390275085,45.0087352411366,1547.59780799921,0.0,1.0
2025-01-03,46.7854,46.79,46.7854,46.79,125,45.0139307770558,45.01835660395,45.0139307770558,45.01835660395,129.919224983144,0.0,1.0
2025-01-06,46.7706,46.7706,46.7706,46.7706,73,44.999691160092,44.999691160092,44.999691160092,44.999691160092,75.8728273901562,0.0,1.0
2025-01-07,46.753,46.753,46.753,46.753,12,44.9827575615404,44.9827575615404,44.9827575615404,44.9827575615404,12.4722455983818,0.0,1.0
2025-01-08,46.7797,46.7797,46.77,46.77,117,45.0084466002522,45.0084466002522,44.9991138783232,44.9991138783232,121.604394584223,0.0,1.0
2025-01-10,46.645,46.645,46.645,46.645,361,44.8788468431556,44.8788468431556,44.8788468431556,44.8788468431556,375.20672175132,0.0,1.0
2025-01-13,46.6199,46.6281,46.6199,46.6281,159,44.8546972224939,44.8625867400009,44.8546972224939,44.8625867400009,165.257254178559,0.0,1.0
2025-01-14,46.65,46.65,46.65,46.65,2,44.8836575245622,44.8836575245622,44.8836575245622,44.8836575245622,2.07870759973031,0.0,1.0
2025-01-15,46.815,46.815,46.815,46.815,6,45.0424100109835,45.0424100109835,45.0424100109835,45.0424100109835,6.23612279919093,0.0,1.0
2025-01-16,46.8592,46.8592,46.8592,46.8592,30,45.0849364346188,45.0849364346188,45.0849364346188,45.0849364346188,31.1806139959546,0.0,1.0
2025-01-17,46.855,46.855,46.855,46.855,11,45.0808954622372,45.0808954622372,45.0808954622372,45.0808954622372,11.4328917985167,0.0,1.0
2025-01-21,46.9005,46.9005,46.9005,46.9005,17,45.1246726630382,45.1246726630382,45.1246726630382,45.1246726630382,17.6690145977076,0.0,1.0
2025-01-22,46.87,46.87,46.87,46.87,8,45.0953275064573,45.0953275064573,45.0953275064573,45.0953275064573,8.31483039892123,0.0,1.0
2025-01-23,46.89,46.8961,46.89,46.8961,134,45.1145702320841,45.1204392634003,45.1145702320841,45.1204392634003,139.273409181931,0.0,1.0
2025-01-24,46.93,46.93,46.93,46.93,19,45.1530556833378,45.1530556833378,45.1530556833378,45.1530556833378,19.7477221974379,0.0,1.0
2025-01-27,47.04,47.04,47.04,47.04,14,45.2588906742853,45.2588906742853,45.2588906742853,45.2588906742853,14.5509531981122,0.0,1.0
2025-01-28,47.0,47.02,47.0,47.0,1407,45.2204052230316,45.2396479486585,45.2204052230316,45.2204052230316,1462.37079641027,0.0,1.0
2025-01-29,47.0195,47.0195,47.0195,47.0195,3,45.2391668805178,45.2391668805178,45.2391668805178,45.2391668805178,3.11806139959546,0.0,1.0
2025-01-30,47.03,47.0427,46.99,47.04,2949,45.2492693114719,45.2614884422449,45.2107838602182,45.2588906742853,3065.05435580234,0.0,1.0
2025-01-31,47.0364,47.0364,47.0364,47.0364,67,45.2554269836725,45.2554269836725,45.2554269836725,45.2554269836725,69.6367045909653,0.0,1.0
2025-02-03,46.8383,46.84,46.8383,46.84,881,45.2325666256278,45.2342083454012,45.2325666256278,45.2342083454012,912.275057074042,0.17434,1.0
2025-02-04,46.9077,46.9077,46.8899,46.8899,1342,45.299587421084,45.299587421084,45.2823976493388,45.2823976493388,1389.64032530461,0.0,1.0
2025-02-05,46.96,46.96,46.96,46.96,11,45.3500944470547,45.3500944470547,45.3500944470547,45.3500944470547,11.3904944697099,0.0,1.0
2025-02-06,46.93,46.93,46.93,46.93,19,45.3211229216413,45.3211229216413,45.3211229216413,45.3211229216413,19.6744904476808,0.0,1.0
2025-02-07,46.86,46.86,46.86,46.86,16,45.2535226956768,45.2535226956768,45.2535226956768,45.2535226956768,16.5679919559417,0.0,1.0
2025-02-10,46.8877,46.9081,46.8877,46.9081,113,45.2802730708085,45.2999737080895,45.2802730708085,45.2999737080895,117.011443188838,0.0,1.0
2025-02-11,46.88,46.88,46.88,46.88,68,45.2728370459524,45.2728370459524,45.2728370459524,45.2728370459524,70.4139658127524,0.0,1.0
2025-02-12,46.81,46.81,46.81,46.81,42,45.2052368199878,45.2052368199878,45.2052368199878,45.2052368199878,43.4909788843471,0.0,1.0
2025-02-13,46.905,46.905,46.905,46.905,5,45.2969799837968,45.2969799837968,45.2969799837968,45.2969799837968,5.1774974862318,0.0,1.0
2025-02-14,46.9901,47.0186,46.9901,47.0186,271,45.3791625442194,45.4066854933621,45.3791625442194,45.4066854933621,280.620363753763,0.0,1.0
2025-02-18,46.9471,46.9471,46.9471,46.9471,3,45.3376366911269,45.3376366911269,45.3376366911269,45.3376366911269,3.10649849173908,0.0,1.0
2025-02-19,46.99,46.99,46.99,46.99,6,45.379065972468,45.379065972468,45.379065972468,45.379065972468,6.21299698347816,0.0,1.0
2025-02-20,47.0097,47.0099,47.0097,47.0099,1002,45.3980906074895,45.3982837509922,45.3980906074895,45.3982837509922,1037.57049624085,0.0,1.0
2025-02-21,47.0861,47.0861,47.0861,47.0861,23,45.4718714255422,45.4718714255422,45.4718714255422,45.4718714255422,23.8164884366662,0.0,1.0
2025-02-24,47.12,47.13,47.09,47.09,5445,45.5046092492593,45.5142664243971,45.4756377238459,45.4756377238459,5638.29476250642,0.0,1.0
2025-02-25,47.21,47.21,47.21,47.21,4,45.5915238254994,45.5915238254994,45.5915238254994,45.5915238254994,4.14199798898543,0.0,1.0
2025-02-26,47.2331,47.2331,47.1997,47.1997,562,45.6138319000677,45.6138319000677,45.5815769351075,45.5815769351075,581.950717452453,0.0,1.0
2025-02-27,47.2267,47.2267,47.2267,47.2267,3,45.6076513079795,45.6076513079795,45.6076513079795,45.6076513079795,3.10649849173908,0.0,1.0
2025-02-28,47.3065,47.3065,47.3065,47.3065,24,45.684715565579,45.684715565579,45.684715565579,45.684715565579,24.8519879339126,0.0,1.0
2025-03-03,47.1501,47.1501,47.1501,47.1501,77,45.7179748767536,45.7179748767536,45.7179748767536,45.7179748767536,79.4120411017165,0.19084,1.0
2025-03-04,47.16,47.2,47.16,47.2,1007,45.7275741766762,45.7663592268684,45.7275741766762,45.7663592268684,1038.54448557699,0.0,1.0
2025-03-05,47.1018,47.1018,47.1018,47.1018,15,45.6711419286464,45.6711419286464,45.6711419286464,45.6711419286464,15.469878136698,0.0,1.0
2025-03-06,47.0928,47.0928,47.0928,47.0928,67,45.6624152923532,45.6624152923532,45.6624152923532,45.6624152923532,69.0987890105845,0.0,1.0
2025-03-07,47.08,47.18,47.08,47.18,343,45.6500040762916,45.7469667017723,45.6500040762916,45.7469667017723,353.744546725829,0.0,1.0
2025-03-10,47.161,47.161,47.161,47.161,7,45.728543802931,45.728543802931,45.728543802931,45.728543802931,7.21927646379241,0.0,1.0
2025-03-11,47.07,47.1465,47.07,47.14,610,45.6403078137436,45.7144842222363,45.6403078137436,45.70818165158,629.108377559053,0.0,1.0
2025-03-12,47.0053,47.0053,47.0053,47.0053,1,45.5775729950576,45.5775729950576,45.5775729950576,45.5775729950576,1.0313252091132,0.0,1.0
2025-03-13,47.058,47.058,46.9734,46.9734,458,45.6286722986859,45.6286722986859,45.5466419175293,45.5466419175293,472.346945773846,0.0,1.0
2025-03-14,47.035,47.035,47.035,47.035,6,45.6063708948253,45.6063708948253,45.6063708948253,45.6063708948253,6.18795125467922,0.0,1.0
2025-03-17,47.04,47.04,47.04,47.04,4,45.6112190260994,45.6112190260994,45.6112190260994,45.6112190260994,4.12530083645281,0.0,1.0
2025-03-18,47.089,47.089,47.089,47.089,1,45.6587307125849,45.6587307125849,45.6587307125849,45.6587307125849,1.0313252091132,0.0,1.0
2025-03-19,47.2008,47.2037,47.2008,47.2037,2132,45.7671349278723,45.7699468440112,45.7671349278723,45.7699468440112,2198.78534582935,0.0,1.0
2025-03-20,47.2122,47.23,47.2122,47.23,228,45.7781886671771,45.7954480145126,45.7781886671771,45.7954480145126,235.14214767781,0.0,1.0
2025-03-21,47.24,47.24,47.2368,47.2368,1095,45.8051442770607,45.8051442770607,45.8020414730453,45.8020414730453,1129.30110397896,0.0,1.0
2025-03-24,47.16,47.1695,47.16,47.1695,2109,45.7275741766762,45.7367856260968,45.7275741766762,45.7367856260968,2175.06486601974,0.0,1.0
2025-03-25,47.2098,47.2098,47.2098,47.2098,28,45.7758615641655,45.7758615641655,45.7758615641655,45.7758615641655,28.8771058551697,0.0,1.0
2025-03-26,47.1779,47.1779,47.1779,47.1779,2,45.7449304866372,45.7449304866372,45.7449304866372,45.7449304866372,2.0626504182264,0.0,1.0
2025-03-27,47.1988,47.1988,47.1988,47.1988,2,45.7651956753626,45.7651956753626,45.7651956753626,45.7651956753626,2.06265041822641,0.0,1.0
2025-03-28,47.3,47.3,47.3,47.3,4,45.8633218523491,45.8633218523491,45.8633218523491,45.8633218523491,4.12530083645281,0.0,1.0
2025-03-31,47.3107,47.3107,47.3107,47.3107,12,45.8736968532755,45.8736968532755,45.8736968532755,45.8736968532755,12.3759025093584,0.0,1.0
2025-04-01,47.165,47.165,47.165,47.165,3,45.9146829550662,45.9146829550662,45.9146829550662,45.9146829550662,3.08169393521615,0.18797,1.0
2025-04-02,47.1633,47.1633,47.1633,47.1633,12,45.9130280210892,45.9130280210892,45.9130280210892,45.9130280210892,12.3267757408646,0.0,1.0
2025-04-03,47.3033,47.3033,47.3033,47.3033,5,46.0493167015453,46.0493167015453,46.0493167015453,46.0493167015453,5.13615655869359,0.0,1.0
2025-04-04,47.2095,47.2095,47.2095,47.2095,23,45.9580032856397,45.9580032856397,45.9580032856397,45.9580032856397,23.6263201699905,0.0,1.0
2025-04-07,46.902,46.902,46.902,46.902,43,45.6586549339237,45.6586549339237,45.6586549339237,45.6586549339237,44.1709464047649,0.0,1.0
2025-04-08,46.8211,46.8211,46.8211,46.8211,257,45.5798995464317,45.5798995464317,45.5798995464317,45.5798995464317,263.99844711685,0.0,1.0
2025-04-09,47.0192,47.0192,46.7008,46.7008,551,45.7727480292769,45.7727480292769,45.4627886302969,45.4627886302969,566.004452768034,0.0,1.0
2025-04-10,46.8324,46.8324,46.8324,46.8324,1,45.5908999899256,45.5908999899256,45.5908999899256,45.5908999899256,1.02723131173872,0.0,1.0
2025-04-11,46.7284,46.7284,46.7284,46.7284,64,45.4896569701583,45.4896569701583,45.4896569701583,45.4896569701583,65.7428039512779,0.0,1.0
2025-04-14,46.8892,46.8892,46.8892,46.8892,25,45.6461942545678,45.6461942545678,45.6461942545678,45.6461942545678,25.6807827934679,0.0,1.0
2025-04-15,46.9516,46.9516,46.9516,46.9516,13,45.7069400664282,45.7069400664282,45.7069400664282,45.7069400664282,13.3540070526033,0.0,1.0
2025-04-16,47.07,47.07,47.07,47.07,20,45.822201350471,45.822201350471,45.822201350471,45.822201350471,20.5446262347744,0.0,1.0
2025-04-17,47.0938,47.1,47.0938,47.1,403,45.8453704261485,45.8514060677116,45.8453704261485,45.8514060677116,413.974218630704,0.0,1.0
2025-04-21,47.0528,47.0528,47.0528,47.0528,258,45.8054573125864,45.8054573125864,45.8054573125864,45.8054573125864,265.025678428589,0.0,1.0
2025-04-22,47.0453,47.0453,47.0453,47.0453,6,45.7981561332763,45.7981561332763,45.7981561332763,45.7981561332763,6.1633878704323,0.0,1.0
2025-04-23,47.04,47.16,47.04,47.16,841,45.7929966332304,45.9098155021927,45.7929966332304,45.9098155021927,863.901533172263,0.0,1.0
2025-04-24,47.216,47.216,47.169,47.169,603,45.9643309743752,45.9643309743752,45.9185769173649,45.9185769173649,619.420480978447,0.0,1.0
2025-04-25,47.3,47.3,47.29,47.29,541,46.0461041826488,46.0461041826488,46.0363692769019,46.0363692769019,555.732139650647,0.0,1.0
2025-04-28,47.39,47.39,47.39,47.39,16,46.1337183343705,46.1337183343705,46.1337183343705,46.1337183343705,16.4357009878195,0.0,1.0
2025-04-29,47.41,47.41,47.41,47.41,8,46.1531881458642,46.1531881458642,46.1531881458642,46.1531881458642,8.21785049390976,0.0,1.0
2025-04-30,47.4534,47.4534,47.4202,47.4202,160,46.1954376368056,46.1954376368056,46.163117749726,46.163117749726,164.357009878195,0.0,1.0
2025-05-01,47.18,47.21,47.18,47.2,765,46.1065676822425,46.1358851267204,46.1065676822425,46.1261126452278,782.810385035465,0.18211,1.0
2025-05-02,47.1,47.11,47.1,47.11,215,46.0283878303015,46.0381603117941,46.0283878303015,46.0381603117941,220.005533049183,0.0,1.0
2025-05-05,47.0988,47.0988,47.08,47.08,635,46.0272151325224,46.0272151325224,46.0088428673162,46.0088428673162,649.783783656889,0.0,1.0
2025-05-06,47.15,47.15,47.11,47.11,617,46.0772502377646,46.0772502377646,46.0381603117941,46.0381603117941,631.364715773702,0.0,1.0
2025-05-07,47.1816,47.1816,47.1816,47.1816,66,46.1081312792814,46.1081312792814,46.1081312792814,46.1081312792814,67.5365822383538,0.0,1.0
2025-05-08,47.09,47.09,47.09,47.09,17,46.0186153488088,46.0186153488088,46.0186153488088,46.0186153488088,17.3957863341215,0.0,1.0
2025-05-09,47.09,47.09,47.09,47.09,7,46.0186153488088,46.0186153488088,46.0186153488088,46.0186153488088,7.16297084346178,0.0,1.0
2025-05-12,47.045,47.045,47.045,47.045,37,45.974639182092,45.974639182092,45.974639182092,45.974639182092,37.8614173154408,0.0,1.0
2025-05-13,47.0782,47.0782,47.0782,47.0782,9,46.0070838206475,46.0070838206475,46.0070838206475,46.0070838206475,9.20953394159371,0.0,1.0
2025-05-14,47.01,47.01,47.01,47.01,46,45.9404354968678,45.9404354968678,45.9404354968678,45.9404354968678,47.0709512570345,0.0,1.0
2025-05-15,47.1539,47.1539,47.1399,47.1399,582,46.0810615055468,46.0810615055468,46.0673800314571,46.0673800314571,595.549861556392,0.0,1.0
2025-05-16,47.161,47.161,47.161,47.161,91,46.0879999674065,46.0879999674065,46.0879999674065,46.0879999674065,93.1186209650031,0.0,1.0
2025-05-19,47.2163,47.2163,47.2163,47.2163,42,46.1420417900608,46.1420417900608,46.1420417900608,46.1420417900608,42.9778250607706,0.0,1.0
2025-05-20,47.21,47.21,47.21,47.21,2,46.1358851267204,46.1358851267204,46.1358851267204,46.1358851267204,2.04656309813194,0.0,1.0
2025-05-21,47.1064,47.1064,47.1064,47.1064,7,46.0346422184568,46.0346422184568,46.0346422184568,46.0346422184568,7.16297084346176,0.0,1.0
2025-05-22,47.17,47.17,47.16,47.16,503,46.0967952007499,46.0967952007499,46.0870227192573,46.0870227192573,514.710619180182,0.0,1.0
2025-05-23,47.178,47.178,47.16,47.16,256,46.104613185944,46.104613185944,46.0870227192573,46.0870227192573,261.960076560888,0.0,1.0
2025-05-27,47.26,47.26,47.26,47.26,8,46.1847475341836,46.1847475341836,46.1847475341836,46.1847475341836,8.18625239252774,0.0,1.0
2025-05-28,47.2107,47.2107,47.2107,47.2107,14,46.1365692004249,46.1365692004249,46.1365692004249,46.1365692004249,14.3259416869235,0.0,1.0
2025-05-29,47.29,47.29,47.29,47.29,5,46.2140649786615,46.2140649786615,46.2140649786615,46.2140649786615,5.11640774532984,0.0,1.0
2025-05-30,47.3464,47.3464,47.3464,47.3464,15,46.26918177428,46.26918177428,46.26918177428,46.26918177428,15.3492232359895,0.0,1.0
2025-06-02,47.142,47.142,47.1207,47.1207,1224,46.245278284549,46.245278284549,46.2243834470906,46.2243834470906,1247.73404205633,0.17994,1.0
2025-06-03,47.15,47.15,47.15,47.15,8,46.2531261108244,46.2531261108244,46.2531261108244,46.2531261108244,8.1551244578845,0.0,1.0
2025-06-04,47.295,47.41,47.2227,47.23,54529,46.3953679620666,46.5081804647759,46.3244432321024,46.3316043735787,55586.3476954979,0.0,1.0
2025-06-05,47.1933,47.23,47.1933,47.23,158,46.2956024705402,46.3316043735787,46.2956024705402,46.3316043735787,161.063708043219,0.0,1.0
2025-06-06,47.07,47.08,47.07,47.08,210,46.1746478480701,46.1844576309144,46.1746478480701,46.1844576309144,214.072017019468,0.0,1.0
2025-06-09,47.12,47.12,47.12,47.12,34,46.2236967622915,46.2236967622915,46.2236967622915,46.2236967622915,34.6592789460091,0.0,1.0
2025-06-10,47.1441,47.155,47.1441,47.155,669,46.2473383389463,46.2580310022466,46.2473383389463,46.2580310022466,681.97228279059,0.0,1.0
2025-06-11,47.23,47.24,47.2035,47.22,3314,46.3316043735787,46.341414156423,46.3056084490414,46.3217945907344,3378.26030667865,0.0,1.0
2025-06-12,47.3,47.3,47.26,47.27,2000,46.4002728534887,46.4002728534887,46.3610337221116,46.3708435049559,2038.78111447113,0.0,1.0
2025-06-13,47.21,47.21,47.21,47.21,23,46.3119848078901,46.3119848078901,46.3119848078901,46.3119848078901,23.4459828164179,0.0,1.0
2025-06-16,47.22,47.23,47.22,47.23,210,46.3217945907344,46.3316043735787,46.3217945907344,46.3316043735787,214.072017019468,0.0,1.0
2025-06-17,47.2422,47.2497,47.2422,47.2497,27766,46.3435723086488,46.350929645782,46.3435723086488,46.350929645782,28304.3982122026,0.0,1.0
2025-06-18,47.2726,47.3,47.2666,47.3,986,46.3733940484954,46.4002728534887,46.3675081787888,46.4002728534887,1005.11908943426,0.0,1.0
2025-06-20,47.32,47.32,47.32,47.32,184,46.4198924191773,46.4198924191773,46.4198924191773,46.4198924191773,187.567862531343,0.0,1.0
2025-06-23,47.39,47.41,47.39,47.41,111,46.4885608990874,46.5081804647759,46.4885608990874,46.5081804647759,113.152351853147,0.0,1.0
2025-06-24,47.4715,47.4715,47.4715,47.4715,200,46.5685106292683,46.5685106292683,46.5685106292683,46.5685106292683,203.878111447112,0.0,1.0
2025-06-25,47.4524,47.4524,47.4524,47.4524,82,46.5497739440357,46.5497739440357,46.5497739440357,46.5497739440357,83.5900256933161,0.0,1.0
2025-06-26,47.535,47.535,47.4899,47.4901,1366,46.6308027503295,46.6308027503295,46.5865606297018,46.5867568253587,1392.48750118378,0.0,1.0
2025-06-27,47.5213,47.54,47.5213,47.54,158,46.6173633478329,46.6357076417517,46.6173633478329,46.6357076417517,161.063708043219,0.0,1.0
2025-06-30,47.585,47.585,47.55,47.55,549,46.679851664551,46.679851664551,46.645517424596,46.645517424596,559.645415922323,0.0,1.0
2025-07-01,47.39,47.39,47.38,47.38,221,46.6468123159314,46.6468123159314,46.6369691396673,46.6369691396673,224.521022552769,0.16132,1.0
2025-07-02,47.405,47.405,47.405,47.405,123,46.6615770803277,46.6615770803277,46.6615770803277,46.6615770803277,124.959664135704,0.0,1.0
2025-07-03,47.37,47.37,47.37,47.37,10,46.6271259634031,46.6271259634031,46.6271259634031,46.6271259634031,10.1593222874556,0.0,1.0
2025-07-07,47.3,47.3373,47.09,47.3333,38382,46.5582237295538,46.5949387770192,46.3515170280061,46.5910015065136,38993.5108037121,0.0,1.0
2025-07-08,47.27,47.3,47.24,47.3,11407,46.5286942007613,46.5582237295538,46.4991646719688,46.5582237295538,11588.7389333006,0.0,1.0
2025-07-09,47.3677,47.3677,47.32,47.3366,484,46.6248620328623,46.6248620328623,46.5779100820822,46.5942497546807,491.711198712851,0.0,1.0
2025-07-10,47.37,47.37,47.35,47.35,146,46.6271259634031,46.6271259634031,46.6074396108747,46.6074396108747,148.326105396852,0.0,1.0
2025-07-11,47.3255,47.33,47.32,47.33,673,46.5833238290275,46.5877532583464,46.5779100820822,46.5877532583464,683.722389945761,0.0,1.0
2025-07-14,47.3323,47.34,47.32,47.34,837,46.5900171888871,46.5975964346106,46.5779100820822,46.5975964346106,850.335275460033,0.0,1.0
2025-07-15,47.28,47.32,47.279,47.32,1018,46.5385373770255,46.5779100820822,46.5375530593991,46.5779100820822,1034.21900886298,0.0,1.0
2025-07-16,47.3701,47.3733,47.33,47.33,1707,46.6272243951657,46.6303742115703,46.5877532583464,46.5877532583464,1734.19631446867,0.0,1.0
2025-07-17,47.39,47.39,47.38,47.38,135,46.6468123159314,46.6468123159314,46.6369691396673,46.6369691396673,137.150850880651,0.0,1.0
2025-07-18,47.44,47.44,47.42,47.42,312,46.6960281972523,46.6960281972523,46.676341844724,46.676341844724,316.970855368614,0.0,1.0
2025-07-21,47.4944,47.4944,47.49,47.49,113,46.7495750761294,46.7495750761294,46.7452440785732,46.7452440785732,114.800341848248,0.0,1.0
2025-07-22,47.5146,47.5296,47.51,47.51,1346,46.7694582921831,46.7842230565793,46.7649304311015,46.7649304311015,1367.44477989152,0.0,1.0
2025-07-23,47.47,47.51,47.47,47.51,1081,46.7255577260448,46.7649304311015,46.7255577260448,46.7649304311015,1098.22273927395,0.0,1.0
2025-07-24,47.45,47.46,47.45,47.46,889,46.7058713735165,46.7157145497807,46.7058713735165,46.7157145497807,903.163751354802,0.0,1.0
2025-07-25,47.47,47.47,47.44,47.46,2885,46.7255577260448,46.7255577260448,46.6960281972523,46.7157145497807,2930.96447993094,0.0,1.0
2025-07-28,47.49,47.5,47.48,47.5,1595,46.7452440785732,46.7550872548374,46.735400902309,46.7550872548374,1620.41190484917,0.0,1.0
2025-07-29,47.525,47.53,47.51,47.51,753,46.7796951954978,46.7846167836299,46.7649304311015,46.7649304311015,764.996968245406,0.0,1.0
2025-07-30,47.4774,47.52,47.4774,47.49,2087,46.7328416764803,46.7747736073657,46.7328416764803,46.7452440785732,2120.25056139198,0.0,1.0
2025-07-31,47.465,47.52,47.465,47.515,2533,46.7206361379128,46.7747736073657,46.7206361379128,46.7698520192336,2573.3563354125,0.0,1.0
2025-08-01,47.53,47.54,47.45,47.46,1980,46.9677392348486,46.9776209388745,46.8886856026419,46.8985673066677,2003.70299982789,0.18604,1.0
2025-08-04,47.56,47.57,47.54,47.57,732,46.9973843469262,47.007266050952,46.9776209388745,47.007266050952,740.762927209096,0.0,1.0
2025-08-05,47.555,47.56,47.55,47.56,593,46.9924434949132,46.9973843469262,46.9875026429003,46.9973843469262,600.098928736331,0.0,1.0
2025-08-06,47.56,47.57,47.54,47.55,2243,46.9973843469262,47.007266050952,46.9776209388745,46.9875026429003,2269.8514285929,0.0,1.0
2025-08-07,47.565,47.58,47.565,47.58,676,47.0023251989391,47.0171477549779,47.0023251989391,47.0171477549779,684.092539335177,0.0,1.0
2025-08-08,47.52,47.5498,47.52,47.5498,598,46.9578575308228,46.9873050088198,46.9578575308228,46.9873050088198,605.158784796502,0.0,1.0
2025-08-11,47.55,47.56,47.55,47.56,369,46.9875026429003,46.9973843469262,46.9875026429003,46.9973843469262,373.417377240651,0.0,1.0
2025-08-12,47.6,47.6,47.57,47.57,410,47.0369111630296,47.0369111630296,47.007266050952,47.007266050952,414.908196934056,0.0,1.0
2025-08-13,47.671,47.68,47.66,47.68,1066,47.1070712616131,47.1159647952363,47.0962013871846,47.1159647952363,1078.76131202855,0.0,1.0
2025-08-14,47.6209,47.65,47.6,47.64,2000,47.0575639244436,47.0863196831588,47.0369111630296,47.0764379791329,2023.94242406857,0.0,1.0
2025-08-15,47.61,47.645,47.61,47.64,2194,47.0467928670554,47.0813788311459,47.0467928670554,47.0764379791329,2220.26483920322,0.0,1.0
2025-08-18,47.6214,47.64,47.62,47.62,394,47.0580580096449,47.0764379791329,47.0566745710812,47.0566745710812,398.716657541508,0.0,1.0
2025-08-19,47.635,47.65,47.635,47.64,876,47.07149712712,47.0863196831588,47.07149712712,47.0764379791329,886.486781742034,0.0,1.0
2025-08-20,47.64,47.66,47.64,47.64,1465,47.0764379791329,47.0962013871846,47.0764379791329,47.0764379791329,1482.53782563023,0.0,1.0
2025-08-21,47.595,47.595,47.595,47.595,6,47.0319703110166,47.0319703110166,47.0319703110166,47.0319703110166,6.07182727220571,0.0,1.0
2025-08-22,47.76,47.76,47.7272,47.7272,183,47.1950184274431,47.1950184274431,47.1626064382383,47.1626064382383,185.190731802274,0.0,1.0
2025-08-25,47.71,47.72,47.71,47.72,184,47.1456099073139,47.1554916113397,47.1456099073139,47.1554916113397,186.202703014308,0.0,1.0
2025-08-26,47.77,47.77,47.77,47.77,8,47.204900131469,47.204900131469,47.204900131469,47.204900131469,8.09576969627427,0.0,1.0
2025-08-27,47.815,47.815,47.8,47.81,206,47.2493677995853,47.2493677995853,47.2345452435465,47.2444269475723,208.466069679062,0.0,1.0
2025-08-28,47.795,47.795,47.795,47.795,19,47.2296043915336,47.2296043915336,47.2296043915336,47.2296043915336,19.2274530286514,0.0,1.0
2025-08-29,47.804,47.804,47.804,47.804,20,47.2384979251568,47.2384979251568,47.2384979251568,47.2384979251568,20.2394242406857,0.0,1.0
2025-09-02,47.615,47.615,47.615,47.615,15,47.2037439720979,47.2037439720979,47.2037439720979,47.2037439720979,15.1306854054242,0.15383,1.0
2025-09-03,47.69,47.69,47.69,47.69,4,47.2780961887924,47.2780961887924,47.2780961887924,47.2780961887924,4.03484944144644,0.0,1.0
2025-09-04,47.775,47.775,47.7494,47.7494,208,47.3623620343795,47.3623620343795,47.3369831444144,47.3369831444144,209.812170955215,0.0,1.0
2025-09-05,47.84,47.91,47.84,47.9,1006,47.4268006221813,47.4961960244295,47.4268006221813,47.4862823955369,1014.76463452378,0.0,1.0
2025-09-08,47.865,47.9,47.865,47.9,187,47.4515846944128,47.4862823955369,47.4515846944128,47.4862823955369,188.629211387621,0.0,1.0
2025-09-09,47.84,47.84,47.84,47.84,64,47.4268006221813,47.4268006221813,47.4268006221813,47.4268006221813,64.5575910631431,0.0,1.0
2025-09-10,47.84,47.88,47.84,47.88,965,47.4268006221813,47.4664551377517,47.4268006221813,47.4664551377517,973.407427748954,0.0,1.0
2025-09-11,47.88,47.9,47.88,47.88,1319,47.4664551377517,47.4862823955369,47.4664551377517,47.4664551377517,1330.49160331696,0.0,1.0
2025-09-12,47.845,47.86,47.84,47.86,2638,47.4317574366276,47.4466278799665,47.4268006221813,47.4466278799665,2660.98320663393,0.0,1.0
2025-09-15,47.905,47.9199,47.9,47.9,1203,47.4912392099832,47.5060105170332,47.4862823955369,47.4862823955369,1213.48096951502,0.0,1.0
2025-09-16,47.9288,47.94,47.91,47.915,1465,47.5148336467476,47.5259369111073,47.4961960244295,47.5011528388758,1477.76360792976,0.0,1.0
2025-09-17,47.865,47.91,47.86,47.91,576,47.4515846944128,47.4961960244295,47.4466278799665,47.4961960244295,581.018319568288,0.0,1.0
2025-09-18,47.875,47.875,47.85,47.85,226,47.4614983233054,47.4614983233054,47.4367142510739,47.4367142510739,227.968993441724,0.0,1.0
2025-09-19,47.88,47.89,47.86,47.89,2022,47.4664551377517,47.4763687666443,47.4466278799665,47.4763687666443,2039.61639265118,0.0,1.0
2025-09-22,47.8707,47.89,47.8707,47.89,316,47.4572354628816,47.4763687666443,47.4572354628816,47.4763687666443,318.753105874269,0.0,1.0
2025-09-23,47.88,47.88,47.87,47.87,998,47.4664551377517,47.4664551377517,47.4565415088591,47.4565415088591,1006.69493564089,0.0,1.0
2025-09-24,47.845,47.845,47.845,47.845,102,47.4317574366276,47.4317574366276,47.4317574366276,47.4317574366276,102.888660756884,0.0,1.0
2025-09-25,47.77,47.77,47.77,47.77,182,47.3574052199332,47.3574052199332,47.3574052199332,47.3574052199332,183.585649585813,0.0,1.0
2025-09-26,47.7773,47.78,47.76,47.78,2540,47.3646421690248,47.3673188488258,47.3474915910406,47.3673188488258,2562.12939531849,0.0,1.0
2025-09-29,47.8416,47.8416,47.8394,47.8394,531,47.4283868028042,47.4283868028042,47.4262058044478,47.4262058044478,535.626263352014,0.0,1.0
2025-09-30,47.8508,47.88,47.8494,47.86,1273,47.4375073413853,47.4664551377517,47.4361194333404,47.4466278799665,1284.09083474033,0.0,1.0
2025-10-01,47.745,47.745,47.745,47.745,51,47.5193641751515,47.5193641751515,47.5193641751515,47.5193641751515,51.2421629006831,0.18837,1.0
2025-10-02,47.761,47.761,47.721,47.73,7474,47.5352885615124,47.5352885615124,47.4954775956101,47.5044350629381,7509.48873568051,0.0,1.0
2025-10-03,47.74,47.7653,47.74,47.7653,1064,47.5143878044137,47.5395682403469,47.5143878044137,47.5395682403469,1069.05218286915,0.0,1.0
2025-10-06,47.72,47.733,47.72,47.73,357,47.4944823214626,47.5074208853808,47.4944823214626,47.5044350629381,358.695140304782,0.0,1.0
2025-10-07,47.735,47.735,47.73,47.73,246,47.5094114336759,47.5094114336759,47.5044350629381,47.5044350629381,247.168079873883,0.0,1.0
2025-10-08,47.7332,47.74,47.695,47.695,288,47.5076199402103,47.5143878044137,47.4696004677736,47.4696004677736,289.367508145034,0.0,1.0
2025-10-09,47.705,47.74,47.655,47.72,4222,47.4795532092492,47.5143878044137,47.4297895018713,47.4944823214626,4242.04728954283,0.0,1.0
2025-10-10,47.765,47.765,47.73,47.73,138,47.5392696581027,47.5392696581027,47.5044350629381,47.5044350629381,138.655264319495,0.0,1.0
2025-10-13,47.795,47.795,47.775,47.775,152,47.5691278825294,47.5691278825294,47.5492223995782,47.5492223995782,152.721740409879,0.0,1.0
2025-10-14,47.85,47.86,47.73,47.77,2836,47.6238679606451,47.6338207021207,47.5044350629381,47.5442460288405,2849.46615659485,0.0,1.0
2025-10-15,47.8607,47.88,47.8607,47.88,279,47.634517394024,47.6537261850718,47.634517394024,47.6537261850718,280.324773515502,0.0,1.0
2025-10-16,47.935,47.935,47.87,47.87,379,47.7084662631875,47.7084662631875,47.6437734435962,47.6437734435962,380.799602732528,0.0,1.0
2025-10-17,47.91,47.91,47.89,47.91,456,47.6835844094986,47.6835844094986,47.6636789265474,47.6835844094986,458.165221229637,0.0,1.0
2025-10-20,47.925,47.925,47.925,47.925,152,47.6985135217119,47.6985135217119,47.6985135217119,47.6985135217119,152.721740409879,0.0,1.0
2025-10-21,47.9385,47.9385,47.9385,47.9385,92,47.711949722704,47.711949722704,47.711949722704,47.711949722704,92.4368428796636,0.0,1.0
2025-10-22,47.95,47.95,47.95,47.95,4,47.7233953754009,47.7233953754009,47.7233953754009,47.7233953754009,4.01899316868103,0.0,1.0
2025-10-23,47.92,47.9299,47.92,47.925,1219,47.6935371509741,47.703390365035,47.6935371509741,47.6985135217119,1224.78816815555,0.0,1.0
2025-10-24,47.955,47.955,47.955,47.955,226,47.7283717461387,47.7283717461387,47.7283717461387,47.7283717461387,227.073114030478,0.0,1.0
2025-10-27,47.9641,47.9641,47.93,47.93,115,47.7374287408814,47.7374287408814,47.7034898924497,47.7034898924497,115.54605359958,0.0,1.0
2025-10-28,47.965,47.965,47.965,47.965,92,47.7383244876142,47.7383244876142,47.7383244876142,47.7383244876142,92.4368428796638,0.0,1.0
2025-10-29,47.855,47.9588,47.855,47.9588,619,47.6288443313829,47.7321537878994,47.6288443313829,47.7321537878994,621.939192853389,0.0,1.0
2025-10-30,47.82,47.82,47.82,47.82,11,47.5940097362184,47.5940097362184,47.5940097362184,47.5940097362184,11.0522312138728,0.0,1.0
2025-10-31,47.8143,47.8143,47.8143,47.8143,32,47.5883366735773,47.5883366735773,47.5883366735773,47.5883366735773,32.1519453494482,0.0,1.0
2025-11-03,47.575,47.575,47.575,47.575,42,47.575,47.575,47.575,47.575,42,0.2259,1.0
2025-11-04,47.585,47.6,47.585,47.6,479,47.585,47.6,47.585,47.6,479,0.0,1.0
2025-11-05,47.555,47.56,47.555,47.56,254,47.555,47.56,47.555,47.56,254,0.0,1.0
2025-11-06,47.635,47.635,47.635,47.635,21,47.635,47.635,47.635,47.635,21,0.0,1.0
2025-11-07,47.64,47.65,47.64,47.65,743,47.64,47.65,47.64,47.65,743,0.0,1.0
2025-11-10,47.635,47.635,47.635,47.635,17,47.635,47.635,47.635,47.635,17,0.0,1.0
2025-11-11,47.705,47.705,47.705,47.705,16,47.705,47.705,47.705,47.705,16,0.0,1.0
2025-11-12,47.665,47.665,47.665,47.665,35,47.665,47.665,47.665,47.665,35,0.0,1.0
2025-11-13,47.625,47.63,47.62,47.62,317,47.625,47.63,47.62,47.62,317,0.0,1.0
2025-11-14,47.615,47.615,47.615,47.615,10,47.615,47.615,47.615,47.615,10,0.0,1.0
2025-11-17,47.6264,47.639,47.6264,47.635,313,47.6264,47.639,47.6264,47.635,313,0.0,1.0
2025-11-18,47.6556,47.6556,47.6556,47.6556,15,47.6556,47.6556,47.6556,47.6556,15,0.0,1.0
2025-11-19,47.6596,47.6596,47.6596,47.6596,57,47.6596,47.6596,47.6596,47.6596,57,0.0,1.0
2025-11-20,47.69,47.7,47.69,47.7,1084,47.69,47.7,47.69,47.7,1084,0.0,1.0
2025-11-21,47.7496,47.75,47.7496,47.75,112,47.7496,47.75,47.7496,47.75,112,0.0,1.0
2025-11-24,47.795,47.795,47.795,47.795,60,47.795,47.795,47.795,47.795,60,0.0,1.0
2025-11-25,47.845,47.85,47.81,47.81,219,47.845,47.85,47.81,47.81,219,0.0,1.0
2025-11-26,47.875,47.875,47.875,47.875,28,47.875,47.875,47.875,47.875,28,0.0,1.0