date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2020-10-08,50.385,50.385,50.3,50.3,497209,38.351197123412,38.351197123412,38.2864982694775,38.2864982694775,653222.776446442,0.0,1.0
2020-10-09,50.4364,50.47,50.4364,50.47,170,38.3903209009677,38.4158959773465,38.3903209009677,38.4158959773465,223.342441500245,0.0,1.0
2020-10-12,50.7347,50.81,50.65,50.65,1535,38.6173758201284,38.6746913930845,38.5529053150902,38.5529053150902,2016.65086884045,0.0,1.0
2020-10-13,50.5509,50.5509,50.5509,50.5509,159,38.4774740630324,38.4774740630324,38.4774740630324,38.4774740630324,208.890871756111,0.0,1.0
2020-10-14,50.4284,50.4284,50.4284,50.4284,159,38.384231597068,38.384231597068,38.384231597068,38.384231597068,208.890871756111,0.0,1.0
2020-10-15,50.43,50.43,50.24,50.24,170,38.3854494578479,38.3854494578479,38.2408284902296,38.2408284902296,223.342441500245,0.0,1.0
2020-10-16,50.336,50.49,50.336,50.48,1170,38.3139001370262,38.4311192370958,38.3139001370262,38.4235076072211,1537.12150914874,0.0,1.0
2020-10-19,50.2027,50.2027,50.2027,50.2027,295,38.2124371107972,38.2124371107972,38.2124371107972,38.2124371107972,387.564824956307,0.0,1.0
2020-10-20,50.3706,50.3706,50.3706,50.3706,38,38.3402363763925,38.3402363763925,38.3402363763925,38.3402363763925,49.923604570643,0.0,1.0
2020-10-21,50.3725,50.3725,50.3725,50.3725,38,38.3416825860687,38.3416825860687,38.3416825860687,38.3416825860687,49.9236045706429,0.0,1.0
2020-10-22,50.46,50.46,50.46,50.46,0,38.4082843474718,38.4082843474718,38.4082843474718,38.4082843474718,0,0.0,1.0
2020-10-23,50.51,50.51,50.51,50.51,66,38.4463424968451,38.4463424968451,38.4463424968451,38.4463424968451,86.7094184648009,0.0,1.0
2020-10-26,50.22,50.26,50.19,50.19,109001,38.2256052304803,38.2560517499789,38.2027703408564,38.2027703408564,143203.232152754,0.0,1.0
2020-10-27,50.2076,50.28,50.2076,50.28,99601,38.2161668094357,38.2712750097282,38.2161668094357,38.2712750097282,130853.708916858,0.0,1.0
2020-10-28,49.8114,49.8114,49.8114,49.8114,2,37.9145940338022,37.9145940338022,37.9145940338022,37.9145940338022,2.627558135297,0.0,1.0
2020-10-29,49.8947,49.8947,49.74,49.74,389905,37.977998910658,37.977998910658,37.8602469964972,37.8602469964972,512249.027371488,0.0,1.0
2020-10-30,50.0315,50.0315,50.0315,50.0315,100,38.0821260073432,38.0821260073432,38.0821260073432,38.0821260073432,131.37790676485,0.0,1.0
2020-11-02,50.1153,50.1153,50.111,50.111,294,38.1459114656927,38.1459114656927,38.1426384648466,38.1426384648466,386.251045888659,0.0,1.0
2020-11-03,50.495,50.495,50.38,50.38,151,38.4349250520331,38.4349250520331,38.3473913084747,38.3473913084747,198.380639214923,0.0,1.0
2020-11-04,50.9337,50.9337,50.9337,50.9337,16,38.7688472546339,38.7688472546339,38.7688472546339,38.7688472546339,21.020465082376,0.0,1.0
2020-11-05,51.16,51.16,51.16,51.16,50,38.9410984386972,38.9410984386972,38.9410984386972,38.9410984386972,65.6889533824249,0.0,1.0
2020-11-06,51.0697,51.15,51.0697,51.15,300270,38.8723654209291,38.9334868088225,38.8723654209291,38.9334868088225,394488.440642815,0.0,1.0
2020-11-09,51.2985,51.771,51.2985,51.76,510,39.046519512461,39.4061690240381,39.046519512461,39.397796231176,670.027324500735,0.0,1.0
2020-11-10,51.2871,51.2871,51.2871,51.2871,510,39.0378422544039,39.0378422544039,39.0378422544039,39.0378422544039,670.027324500735,0.0,1.0
2020-11-11,51.1851,51.1851,51.1851,51.1851,60,38.9602036296825,38.9602036296825,38.9602036296825,38.9602036296825,78.82674405891,0.0,1.0
2020-11-12,50.9465,51.13,50.9465,51.11,1601,38.7785901408735,38.9182635490732,38.7785901408735,38.9030402893239,2103.36028730524,0.0,1.0
2020-11-13,51.1043,51.1043,51.1043,51.1043,11,38.8987016602954,38.8987016602954,38.8987016602954,38.8987016602954,14.4515697441335,0.0,1.0
2020-11-16,51.3477,51.3477,51.3477,51.3477,45,39.0839687314443,39.0839687314443,39.0839687314443,39.0839687314443,59.1200580441825,0.0,1.0
2020-11-17,51.43,51.43,51.43,51.43,45,39.1466124453127,39.1466124453127,39.1466124453127,39.1466124453127,59.1200580441824,0.0,1.0
2020-11-18,51.3177,51.51,51.3177,51.51,194,39.0611338418204,39.2075054843098,39.0611338418204,39.2075054843098,254.873139123809,0.0,1.0
2020-11-19,51.5201,51.5201,51.33,51.33,101095,39.2151932304832,39.2151932304832,39.0704961465662,39.0704961465662,132816.494843925,0.0,1.0
2020-11-20,51.4217,51.51,51.4217,51.45,12165,39.1402947925167,39.2075054843098,39.1402947925167,39.161835705062,15982.122357944,0.0,1.0
2020-11-23,51.52,51.52,51.52,51.52,46,39.2151171141845,39.2151171141845,39.2151171141845,39.2151171141845,60.4338371118309,0.0,1.0
2020-11-24,51.5973,51.62,51.5973,51.62,950,39.2739550131155,39.291233412931,39.2739550131155,39.291233412931,1248.09011426607,0.0,1.0
2020-11-25,51.62,51.69,51.62,51.62,708,39.291233412931,39.3445148220535,39.291233412931,39.291233412931,930.155579895136,0.0,1.0
2020-11-27,51.6545,51.6545,51.6545,51.6545,117,39.3174935359985,39.3174935359985,39.3174935359985,39.3174935359985,153.712150914874,0.0,1.0
2020-11-30,51.6179,51.68,51.57,51.68,3499,39.2896349706573,39.3369031921789,39.2531752635577,39.3369031921789,4596.9129577021,0.0,1.0
2020-12-01,51.5847,51.5847,51.569,51.569,395,39.4343937087763,39.4343937087763,39.4223917007928,39.4223917007928,516.705205371656,0.223381,1.0
2020-12-02,51.6754,51.7,51.67,51.7,8506,39.5037301498022,39.5225358438401,39.4996020706231,39.5225358438401,11126.8214604843,0.0,1.0
2020-12-03,51.7096,51.78,51.7096,51.75,11816,39.5298746512695,39.5836925724185,39.5298746512695,39.5607587992016,15456.6802700544,0.0,1.0
2020-12-04,51.8617,51.885,51.79,51.79,481,39.6461488814793,39.6639607786778,39.5913371634908,39.5913371634908,629.203047553839,0.0,1.0
2020-12-07,51.8555,51.87,51.839,51.86,3018,39.6414092350145,39.6524938920693,39.6287956597452,39.644849300997,3947.88939192824,0.0,1.0
2020-12-08,51.87,51.89,51.8517,51.89,1727,39.6524938920693,39.6677830742139,39.638504290407,39.6677830742139,2259.11364475152,0.0,1.0
2020-12-09,51.7732,51.819,51.7732,51.819,593,39.5784942504894,39.6135064776005,39.5784942504894,39.6135064776005,775.711865279472,0.0,1.0
2020-12-10,51.8641,51.91,51.85,51.91,825,39.6479835833367,39.6830722563585,39.6372047099247,39.6830722563585,1079.19441628257,0.0,1.0
2020-12-11,51.7881,51.7881,51.7881,51.7881,4,39.5898846911871,39.5898846911871,39.5898846911871,39.5898846911871,5.2324577759155,0.0,1.0
2020-12-14,51.7668,51.86,51.7668,51.859,2062,39.5736017122031,39.644849300997,39.5736017122031,39.6440848418898,2697.33198348444,0.0,1.0
2020-12-15,51.95,51.95,51.82,51.83,41516,39.7136506206478,39.7136506206478,39.6142709367078,39.6219155277801,54307.679256227,0.0,1.0
2020-12-16,51.8999,51.92,51.889,51.92,532,39.6753512193755,39.6907168474309,39.6670186151067,39.6907168474309,695.916884196762,0.0,1.0
2020-12-17,51.7975,51.7975,51.795,51.795,493,39.7291614959335,39.7291614959335,39.7272439728148,39.7272439728148,642.756266140018,0.17279,1.0
2020-12-18,51.8237,51.8237,51.8,51.8,1588,39.7492571382173,39.7492571382173,39.7310790190522,39.7310790190522,2070.37921020355,0.0,1.0
2020-12-21,51.6116,51.7,51.56,51.64,1171,39.5865744768285,39.654378094305,39.5469967996589,39.6083575394567,1526.70910273826,0.0,1.0
2020-12-22,51.6914,51.6914,51.6914,51.6914,246,39.6477818147767,39.6477818147767,39.6477818147767,39.6477818147767,320.726250447149,0.0,1.0
2020-12-23,51.83,51.83,51.78,51.79,1664,39.7540892964764,39.7540892964764,39.7157388341028,39.7234089265775,2169.46536887827,0.0,1.0
2020-12-24,51.971,51.971,51.971,51.971,186,39.8622376003699,39.8622376003699,39.8622376003699,39.8622376003699,242.500335703942,0.0,1.0
2020-12-28,52.0178,52.1,52.0178,52.099,2280,39.8981336331516,39.9611817932938,39.8981336331516,39.9604147840463,2972.58476024187,0.0,1.0
2020-12-29,52.0,52.0,52.0,52.0,143,39.8844808685466,39.8844808685466,39.8844808685466,39.8844808685466,186.438430137977,0.0,1.0
2020-12-30,52.08,52.08,52.05,52.06,101126,39.9458416083444,39.9458416083444,39.9228313309202,39.9305014233949,131844.564238693,0.0,1.0
2020-12-31,52.1432,52.1432,52.1432,52.1432,27,39.9943165927846,39.9943165927846,39.9943165927846,39.9943165927846,35.2016616344432,0.0,1.0
2021-01-04,52.0203,52.0203,51.9,51.9,1243,39.9000511562703,39.9000511562703,39.8077799437994,39.8077799437994,1620.58020043011,0.0,1.0
2021-01-05,52.0487,52.0487,52.0487,52.0487,266,39.9218342188985,39.9218342188985,39.9218342188985,39.9218342188985,346.801555361551,0.0,1.0
2021-01-06,51.9589,52.09,51.9589,52.08,102024,39.8529567884755,39.9535117008191,39.8529567884755,39.9458416083444,133015.345429349,0.0,1.0
2021-01-07,52.0947,52.11,52.04,52.04,511,39.9571166442822,39.9688518857685,39.9151612384455,39.9151612384455,666.22404056298,0.0,1.0
2021-01-08,52.13,52.13,51.951,52.08,396,39.984192070718,39.984192070718,39.8468974154205,39.9458416083444,516.291037305166,0.0,1.0
2021-01-11,51.8506,51.959,51.8506,51.89,781,39.7698896869743,39.8530334894002,39.7698896869743,39.8001098513247,1018.24065690741,0.0,1.0
2021-01-12,51.9365,51.9365,51.9365,51.9365,201,39.8357757813321,39.8357757813321,39.8357757813321,39.8357757813321,262.056814389744,0.0,1.0
2021-01-13,52.0282,52.04,51.99,52.04,519,39.9061105293253,39.9151612384455,39.8768107760719,39.9151612384455,676.654162528741,0.0,1.0
2021-01-14,52.01,52.01,52.01,52.01,297,39.8921509610213,39.8921509610213,39.8921509610213,39.8921509610213,387.218277978875,0.0,1.0
2021-01-15,51.98,51.98,51.98,51.98,109,39.8691406835972,39.8691406835972,39.8691406835972,39.8691406835972,142.110411783493,0.0,1.0
2021-01-19,52.1031,52.15,52.1031,52.15,518,39.963559521961,39.9995322556674,39.963559521961,39.9995322556674,675.35039728302,0.0,1.0
2021-01-20,52.2244,52.2244,52.2244,52.2244,151,40.0565977436793,40.0565977436793,40.0565977436793,40.0565977436793,196.868552103738,0.0,1.0
2021-01-21,52.1602,52.1999,52.1602,52.1999,498,40.0073557499916,40.0378060171163,40.0073557499916,40.0378060171163,649.275092368619,0.0,1.0
2021-01-22,52.0398,52.0398,52.0398,52.0398,125,39.915007836596,39.915007836596,39.915007836596,39.915007836596,162.970655715015,0.0,1.0
2021-01-25,52.052,52.07,52.0,52.0,3748,39.9243653494151,39.9381715158696,39.8844808685466,39.8844808685466,4886.51214095901,0.0,1.0
2021-01-26,52.026,52.026,51.97,51.98,1051,39.9044231089809,39.9044231089809,39.8614705911224,39.8691406835972,1370.25727325184,0.0,1.0
2021-01-27,51.8702,51.8702,51.8702,51.8702,66,39.7849230682247,39.7849230682247,39.7849230682247,39.7849230682247,86.0485062175278,0.0,1.0
2021-01-28,51.9895,52.17,51.9895,52.17,183,39.8764272714481,40.0148724406168,39.8764272714481,40.0148724406168,238.589039966782,0.0,1.0
2021-01-29,51.8815,51.9301,51.8815,51.9301,370,39.7935902727212,39.8308669221483,39.7935902727212,39.8308669221483,482.393140916443,0.0,1.0
2021-02-01,51.8386,51.8386,51.8386,51.8386,133,39.8935001302876,39.8935001302876,39.8935001302876,39.8935001302876,172.823486971142,0.173159,1.0
2021-02-02,52.0404,52.0404,51.9998,52.0,676,40.0487996238367,40.0487996238367,40.0175550280087,40.0177089422738,878.411106710464,0.0,1.0
2021-02-03,52.055,52.11,52.04,52.04,3438,40.0600353651935,40.1023617881133,40.0484917953064,40.0484917953064,4467.42216696831,0.0,1.0
2021-02-04,52.1,52.17,52.09,52.16,970,40.0946660748551,40.148536067662,40.086970361597,40.1408403544039,1260.44197264667,0.0,1.0
2021-02-05,52.2145,52.31,52.2145,52.26,10051,40.1827819916607,40.2562760532759,40.1827819916607,40.2177974869852,13060.5178011049,0.0,1.0
2021-02-08,52.3387,52.3387,52.3,52.32,1911,40.2783627503267,40.2783627503267,40.2485803400177,40.263971766534,2483.20062858535,0.0,1.0
2021-02-09,52.241,52.319,52.241,52.319,5447,40.2031756317948,40.2632021952082,40.2031756317948,40.2632021952082,7077.96641753239,0.0,1.0
2021-02-10,52.21,52.21,52.1766,52.18,5991,40.1793189206946,40.1793189206946,40.1536152384124,40.1562317809202,7784.85346198578,0.0,1.0
2021-02-11,52.2598,52.2598,52.2598,52.2598,114,40.21764357272,40.21764357272,40.21764357272,40.21764357272,148.134417403836,0.0,1.0
2021-02-12,52.3803,52.3803,52.3,52.31,400270,40.3103769174805,40.3103769174805,40.2485803400177,40.2562760532759,520120.730300292,0.0,1.0
2021-02-16,52.2334,52.28,52.2334,52.28,1256,40.1973268897186,40.2331889135015,40.1973268897186,40.2331889135015,1632.07744087033,0.0,1.0
2021-02-17,52.21,52.21,52.185,52.185,1404,40.1793189206946,40.1793189206946,40.1600796375492,40.1600796375492,1824.3922985525,0.0,1.0
2021-02-18,52.19,52.19,52.19,52.19,64,40.1639274941783,40.1639274941783,40.1639274941783,40.1639274941783,83.163181700399,0.0,1.0
2021-02-19,52.15,52.2,52.15,52.2,444,40.1331446411458,40.1716232074364,40.1331446411458,40.1716232074364,576.944573046518,0.0,1.0
2021-02-22,51.98,52.099,51.98,52.04,305362,40.0023175157576,40.0938965035293,40.0023175157576,40.0484917953064,396794.929537456,0.0,1.0
2021-02-23,52.11,52.11,51.97,51.97,656,40.1023617881133,40.1023617881133,39.9946218024994,39.9946218024994,852.422612429089,0.0,1.0
2021-02-24,52.09,52.09,51.97,51.97,1083,40.086970361597,40.086970361597,39.9946218024994,39.9946218024994,1407.27696533644,0.0,1.0
2021-02-25,51.6461,51.6461,51.6461,51.6461,235,39.7453576500686,39.7453576500686,39.7453576500686,39.7453576500686,305.364807806153,0.0,1.0
2021-02-26,51.6034,51.6571,51.549,51.549,921,39.7124969544564,39.7538229346526,39.6706322743322,39.6706322743322,1196.7701616573,0.0,1.0
2021-03-01,51.7918,51.7918,51.76,51.76,458,39.9887730604233,39.9887730604233,39.9642200813161,39.9642200813161,593.182600630381,0.1706,1.0
2021-03-02,51.7459,51.83,51.7459,51.83,40223,39.9533333830328,40.0182675196023,39.9533333830328,40.0182675196023,52095.161015624,0.0,1.0
2021-03-03,51.6074,51.6074,51.6074,51.6074,540,39.8463966658523,39.8463966658523,39.8463966658523,39.8463966658523,699.385598996519,0.0,1.0
2021-03-04,51.3588,51.36,51.3588,51.36,291542,39.6544510493103,39.6553775768237,39.6544510493103,39.6553775768237,377593.104264154,0.0,1.0
2021-03-05,51.4765,51.49,51.36,51.379,4189,39.7453279562571,39.7557513907838,39.6553775768237,39.6700475957871,5425.41902628967,0.0,1.0
2021-03-08,51.087,51.43,51.087,51.34,728,39.4445925675077,39.7094250151099,39.4445925675077,39.6399354515991,942.87540012864,0.0,1.0
2021-03-09,51.1289,51.42,51.1289,51.27,1606,39.4769438198532,39.7017039524976,39.4769438198532,39.5858880133129,2080.02457775632,0.0,1.0
2021-03-10,51.3004,51.3004,51.2399,51.2399,730,39.6093600436544,39.6093600436544,39.5626476148499,39.5626476148499,945.46571716196,0.0,1.0
2021-03-11,51.4281,51.53,51.401,51.53,3953,39.7079580132136,39.786635641233,39.6870339335342,39.786635641233,5119.76161635785,0.0,1.0
2021-03-12,51.2893,51.2893,51.2893,51.2893,323,39.6007896641547,39.6007896641547,39.6007896641547,39.6007896641547,418.336200881251,0.0,1.0
2021-03-15,51.2916,51.2916,51.22,51.22,10325,39.6025655085555,39.6025655085555,39.5472827002514,39.5472827002514,13372.5116845168,0.0,1.0
2021-03-16,51.11,51.22,51.11,51.195,933,39.462351011516,39.5472827002514,39.462351011516,39.5279800437206,1208.38289604399,0.0,1.0
2021-03-17,51.1372,51.1372,51.1372,51.1372,89,39.4833523018215,39.4833523018215,39.4833523018215,39.4833523018215,115.26910798276,0.0,1.0
2021-03-18,50.7877,50.95,50.7877,50.95,11203,39.2135011635212,39.338814009719,39.2135011635212,39.338814009719,14509.6608621445,0.0,1.0
2021-03-19,50.9464,50.9464,50.79,50.8099,2377,39.3360344271786,39.3360344271786,39.2152770079221,39.2306419225206,3078.59179410134,0.0,1.0
2021-03-22,51.096,51.17,51.096,51.17,105,39.4515415238587,39.5086773871898,39.4515415238587,39.5086773871898,135.991644249323,0.0,1.0
2021-03-23,51.1366,51.25,51.13,51.13,3430,39.4828890380647,39.5704458880883,39.4777931367406,39.4777931367406,4442.39371214456,0.0,1.0
2021-03-24,51.2678,51.35,51.2678,51.35,20484,39.5841893795382,39.6476565142114,39.5841893795382,39.6476565142114,26530.027055268,0.0,1.0
2021-03-25,51.3069,51.32,51.169,51.169,1692,39.6143787343524,39.6244933263745,39.5079052809286,39.5079052809286,2191.40821018909,0.0,1.0
2021-03-26,51.4521,51.4521,51.39,51.39,387,39.7264885634831,39.7264885634831,39.6785407646607,39.6785407646607,501.226345947505,0.0,1.0
2021-03-29,51.4994,51.4994,51.44,51.44,278,39.7630091896393,39.7630091896393,39.7171460777222,39.7171460777222,360.054067631542,0.0,1.0
2021-03-30,51.3987,51.45,51.3987,51.43,1008,39.6852580891334,39.7248671403345,39.6852580891334,39.7094250151099,1305.5197847935,0.0,1.0
2021-03-31,51.5503,51.5699,51.44,51.44,604,39.802309398336,39.8174426810561,39.7171460777222,39.7171460777222,782.275744062773,0.0,1.0
2021-04-01,51.51,51.53,51.43,51.5,79477,39.8972784684674,39.9127695492162,39.8353141454723,39.889532928093,102610.013192643,0.1633,1.0
2021-04-05,51.5428,51.55,51.49,51.49,11136,39.9226838408954,39.9282606299649,39.8817873877186,39.8817873877186,14377.3054709322,0.0,1.0
2021-04-06,51.67,51.69,51.66,51.69,892,40.0212071144576,40.0366981952064,40.0134615740832,40.0366981952064,1151.6304310409,0.0,1.0
2021-04-07,51.66,51.72,51.66,51.72,1478,40.0134615740832,40.0599348163295,40.0134615740832,40.0599348163295,1908.19481735253,0.0,1.0
2021-04-08,51.68,51.75,51.68,51.72,4419,40.028952654832,40.0831714374527,40.028952654832,40.0599348163295,5705.21846947281,0.0,1.0
2021-04-09,51.6811,51.6811,51.66,51.66,534,40.0298046642732,40.0298046642732,40.0134615740832,40.0134615740832,689.428980017759,0.0,1.0
2021-04-12,51.62,51.62,51.5957,51.5957,427,39.9824794125857,39.9824794125857,39.9636577494759,39.9636577494759,551.284970913077,0.0,1.0
2021-04-13,51.67,51.67,51.6,51.6191,18625,40.0212071144576,40.0212071144576,39.9669883318369,39.981782313952,24046.0950427542,0.0,1.0
2021-04-14,51.65,51.715,51.65,51.715,678,40.0057160337088,40.0560620461423,40.0057160337088,40.0560620461423,875.342412831538,0.0,1.0
2021-04-15,51.8467,51.859,51.79,51.79,868,40.158070812873,40.1675978275335,40.1141535989502,40.1141535989502,1120.64485890527,0.0,1.0
2021-04-16,51.793,51.9,51.793,51.86,17960,40.1164772610625,40.1993545430685,40.1164772610625,40.1683723815709,23187.5364814962,0.0,1.0
2021-04-19,51.717,51.77,51.717,51.76,761,40.0576111542172,40.0986625182015,40.0576111542172,40.0909169778271,982.50084980059,0.0,1.0
2021-04-20,51.635,51.66,51.6,51.65,689,39.9940977231472,40.0134615740832,39.9669883318369,40.0057160337088,889.544133393702,0.0,1.0
2021-04-21,51.735,51.735,51.63,51.63,1266,40.0715531268911,40.0715531268911,39.99022495296,39.99022495296,1634.48893015446,0.0,1.0
2021-04-22,51.71,51.769,51.71,51.75,1761,40.0521892759551,40.097887964164,40.0521892759551,40.0831714374527,2273.56635545183,0.0,1.0
2021-04-23,51.8165,51.85,51.76,51.765,12129,40.1346792809424,40.1606268411966,40.0909169778271,40.0947897480143,15659.3335180438,0.0,1.0
2021-04-26,51.805,51.87,51.805,51.825,15859,40.1257719095118,40.1761179219453,40.1257719095118,40.1412629902606,20475.0078541229,0.0,1.0
2021-04-27,51.7605,51.81,51.75,51.76,2321,40.0913042548458,40.129644679699,40.0831714374527,40.0909169778271,2996.56303861652,0.0,1.0
2021-04-28,51.821,51.821,51.711,51.711,106206,40.1381647741108,40.1381647741108,40.0529638299926,40.0529638299926,137118.903093195,0.0,1.0
2021-04-29,51.8243,51.87,51.8243,51.825,16832,40.1407208024344,40.1761179219453,40.1407208024344,40.1412629902606,21731.2145911216,0.0,1.0
2021-04-30,51.825,51.89,51.825,51.89,4770,40.1412629902606,40.1916090026941,40.1412629902606,40.1916090026941,6158.38246195639,0.0,1.0
2021-05-03,51.7049,51.73,51.7049,51.729,3095,40.1773300990139,40.1968340722444,40.1773300990139,40.1960570215181,3983.0089531989,0.166665,1.0
2021-05-04,51.6938,51.6938,51.65,51.65,1442,40.1687048359518,40.1687048359518,40.1346700141393,40.1346700141393,1855.73470452757,0.0,1.0
2021-05-05,51.7651,51.8,51.74,51.74,13123,40.224108552738,40.2512276230864,40.2046045795076,40.2046045795076,16888.2153450175,0.0,1.0
2021-05-06,51.7559,51.759,51.751,51.751,390,40.216959686056,40.2193685433075,40.213152137497,40.213152137497,501.897735621185,0.0,1.0
2021-05-07,51.8019,51.82,51.8019,51.82,1857,40.2527040194664,40.2667686376127,40.2527040194664,40.2667686376127,2389.80537191934,0.0,1.0
2021-05-10,51.7365,51.78,51.7365,51.78,643,40.2018849019654,40.2356866085601,40.2018849019654,40.2356866085601,827.487805139546,0.0,1.0
2021-05-11,51.6835,51.73,51.66,51.73,603,40.1607012134708,40.1968340722444,40.1424405214024,40.1968340722444,776.011114306603,0.0,1.0
2021-05-12,51.4461,51.589,51.4461,51.5599,10405,39.9762293710438,40.0872699198341,39.9762293710438,40.0646577436983,13390.3742029191,0.0,1.0
2021-05-13,51.53,51.6465,51.51,51.64,12418,40.0414239269815,40.1319503365972,40.0258829124552,40.1268995068761,15980.9386690869,0.0,1.0
2021-05-14,51.6861,51.729,51.6861,51.729,543,40.1627215453592,40.1960570215181,40.1627215453592,40.1960570215181,698.79607805719,0.0,1.0
2021-05-17,51.6232,51.66,51.601,51.63,3719,40.113845054674,40.1424405214024,40.0965945285499,40.119128999613,4786.0453301928,0.0,1.0
2021-05-18,51.53,51.637,51.52,51.62,6493,40.0414239269815,40.1245683546972,40.0336534197184,40.1113584923498,8355.95383945734,0.0,1.0
2021-05-19,51.4004,51.5196,51.38,51.44,41267,39.9407181528512,40.0333425994279,39.9248663180344,39.9714893616132,53107.2150150756,0.0,1.0
2021-05-20,51.55,51.59,51.46,51.51,33692,40.0569649415078,40.0880469705604,39.9870303761395,40.0258829124552,43358.8166885872,0.0,1.0
2021-05-21,51.5895,51.5895,51.5895,51.5895,63,40.0876584451972,40.0876584451972,40.0876584451972,40.0876584451972,81.0757880618839,0.0,1.0
2021-05-24,51.7293,51.7293,51.72,51.72,494,40.196290136736,40.196290136736,40.1890635649813,40.1890635649813,635.737131786835,0.0,1.0
2021-05-25,51.7284,51.7799,51.7284,51.7799,506,40.1955907910823,40.2356089034875,40.1955907910823,40.2356089034875,651.180139036718,0.0,1.0
2021-05-26,51.765,51.765,51.765,51.765,234,40.2240308476654,40.2240308476654,40.2240308476654,40.2240308476654,301.138641372712,0.0,1.0
2021-05-27,51.75,51.83,51.75,51.83,1763,40.2123750867707,40.2745391448759,40.2123750867707,40.2745391448759,2268.83514846192,0.0,1.0
2021-05-28,51.7249,51.78,51.7249,51.77,891,40.1928711135402,40.2356866085601,40.1928711135402,40.227916101297,1146.64328830379,0.0,1.0
2021-06-01,51.6708,51.7,51.6537,51.69,1900,40.2751755494207,40.2979356987902,40.2618468318105,40.2901411270883,2437.59384436531,0.160019,1.0
2021-06-02,51.7568,51.7568,51.7568,51.7568,33,40.342208866057,40.342208866057,40.342208866057,40.342208866057,42.3371562442395,0.0,1.0
2021-06-03,51.6854,51.7,51.63,51.63,119627,40.2865556241055,40.2979356987902,40.243373696877,40.243373696877,153474.757273625,0.0,1.0
2021-06-04,51.78,51.7999,51.759,51.78,23348,40.3602922724054,40.3758034700922,40.3439236718314,40.3602922724054,29954.1795148638,0.0,1.0
2021-06-07,51.8379,51.8379,51.81,51.81,6127,40.4054228425593,40.4054228425593,40.3836759875111,40.3836759875111,7860.59867601381,0.0,1.0
2021-06-08,51.88,51.909,51.86,51.8601,891,40.4382379894243,40.4608422473598,40.4226488460205,40.4227267917376,1143.10321859447,0.0,1.0
2021-06-09,51.93,51.99,51.93,51.945,13175,40.4772108479338,40.5239782781452,40.4772108479338,40.4889027054866,16902.7888944805,0.0,1.0
2021-06-10,52.0195,52.0195,52.01,52.011,756,40.5469722646657,40.5469722646657,40.5395674215489,40.5403468787191,969.90576123167,0.0,1.0
2021-06-11,52.0656,52.08,52.0656,52.08,1124,40.5829052402115,40.5941294234622,40.5829052402115,40.5941294234622,1442.02920056137,0.0,1.0
2021-06-14,52.0122,52.0122,52.0122,52.0122,33,40.5412822273234,40.5412822273234,40.5412822273234,40.5412822273234,42.3371562442395,0.0,1.0
2021-06-15,52.0013,52.01,51.951,51.951,1863,40.5327861441683,40.5395674215489,40.4935794485078,40.4935794485078,2390.12491160661,0.0,1.0
2021-06-16,51.9085,52.0,51.9085,52.0,3493,40.4604525187747,40.531772849847,40.4604525187747,40.531772849847,4481.32384124632,0.0,1.0
2021-06-17,51.9927,52.0,51.97,51.98,1509,40.5260828125047,40.531772849847,40.5083891347414,40.5161837064433,1935.9626900775,0.0,1.0
2021-06-18,51.9475,51.969,51.92,51.92,1257,40.4908513484121,40.5076096775712,40.4694162762319,40.4694162762319,1612.66076966694,0.0,1.0
2021-06-21,52.04,52.08,52.01,52.06,1650,40.5629511366546,40.5941294234622,40.5395674215489,40.5785402800584,2116.85781221198,0.0,1.0
2021-06-22,52.1,52.119,52.1,52.1,482,40.609718566866,40.6245282530996,40.609718566866,40.609718566866,618.37906999162,0.0,1.0
2021-06-23,52.1,52.15,52.1,52.11,299,40.609718566866,40.6486914253754,40.609718566866,40.6175131385679,383.600294455382,0.0,1.0
2021-06-24,52.22,52.22,52.209,52.209,459,40.7032534272887,40.7032534272887,40.6946793984166,40.6946793984166,588.871355033514,0.0,1.0
2021-06-25,52.275,52.275,52.22,52.26,142175,40.7461235716491,40.7461235716491,40.7032534272887,40.7344317140963,182402.581485599,0.0,1.0
2021-06-28,52.2959,52.2999,52.22,52.22,1646,40.7624142265061,40.7655320551868,40.7032534272887,40.7032534272887,2111.72603569752,0.0,1.0
2021-06-29,52.3476,52.3599,52.291,52.291,685,40.8027121622049,40.8122994853982,40.7585948863721,40.7585948863721,878.816728100123,0.0,1.0
2021-06-30,52.3708,52.3708,52.331,52.331,457,40.8207955685533,40.8207955685533,40.7897731731797,40.7897731731797,586.305466776286,0.0,1.0
2021-07-01,52.3,52.34,52.3,52.32,1243,40.8947574799754,40.9260345411455,40.8947574799754,40.9103960105604,1589.66341912731,0.165689,1.0
2021-07-02,52.3938,52.41,52.3938,52.4,5901,40.9681021884194,40.9807693981933,40.9681021884194,40.9729501329007,7546.7448401209,0.0,1.0
2021-07-06,52.4309,52.44,52.35,52.36,3454,40.9971116626547,41.0042271940709,40.9338538064381,40.9416730717306,4417.29481067236,0.0,1.0
2021-07-07,52.5,52.51,52.39,52.44,5021,41.0511427858261,41.0589620511187,40.9651308676082,41.0042271940709,6421.31941065025,0.0,1.0
2021-07-08,52.3895,52.45,52.3895,52.45,1749,40.9647399043436,41.0120464593634,40.9647399043436,41.0120464593634,2236.78304107295,0.0,1.0
2021-07-09,52.4794,52.49,52.4794,52.48,767,41.0350350993235,41.0433235205336,41.0350350993235,41.035504255241,980.910573186364,0.0,1.0
2021-07-12,52.466,52.5193,52.455,52.5,8982,41.0245572838315,41.0662339678407,41.0159560920097,41.0511427858261,11487.0127358017,0.0,1.0
2021-07-13,52.3439,52.48,52.3439,52.48,2466,40.9290840546096,41.035504255241,40.9290840546096,41.035504255241,3153.74898758484,0.0,1.0
2021-07-14,52.4,52.45,52.38,52.439,11695,40.9729501329007,41.0120464593634,40.9573116023157,41.0034452675416,14956.6481791585,0.0,1.0
2021-07-15,52.4022,52.4299,52.3601,52.41,873,40.9746703712651,40.9963297361254,40.9417512643835,40.9807693981933,1116.47318173624,0.0,1.0
2021-07-16,52.335,52.44,52.335,52.44,3334,40.9221249084992,41.0042271940709,40.9221249084992,41.0042271940709,4263.82770665364,0.0,1.0
2021-07-19,52.0761,52.0761,52.0761,52.0761,351,40.7196841300754,40.7196841300754,40.7196841300754,40.7196841300754,448.891279254777,0.0,1.0
2021-07-20,52.27,52.29,52.27,52.28,3310,40.8712996840977,40.8869382146828,40.8712996840977,40.8791189493903,4233.1342858499,0.0,1.0
2021-07-21,52.3705,52.38,52.32,52.3599,1177,40.9498833002878,40.9573116023157,40.9103960105604,40.9415948790777,1505.25651191701,0.0,1.0
2021-07-22,52.4215,52.4215,52.4,52.4,282,40.9897615532797,40.9897615532797,40.9729501329007,40.9729501329007,360.647694444009,0.0,1.0
2021-07-23,52.525,52.55,52.525,52.55,1296,41.0706909490575,41.0902391122888,41.0706909490575,41.0902391122888,1657.44472340225,0.0,1.0
2021-07-26,52.4618,52.48,52.4618,52.47,1502,41.0212731924086,41.035504255241,41.0212731924086,41.0276849899485,1920.89658530107,0.0,1.0
2021-07-27,52.4518,52.48,52.351,52.47,1756,41.0134539271161,41.035504255241,40.9346357329673,41.0276849899485,2245.73528880737,0.0,1.0
2021-07-28,52.5016,52.5016,52.469,52.469,357,41.0523938682729,41.0523938682729,41.0269030634193,41.0269030634193,456.564634455714,0.0,1.0
2021-07-29,52.5663,52.595,52.561,52.561,544,41.1029845147157,41.1254258061052,41.0988403041106,41.0988403041106,695.717538218229,0.0,1.0
2021-07-30,52.5325,52.5599,52.511,52.549,2038,41.0765553980269,41.0979801849284,41.0597439776479,41.0894571857596,2606.38298325138,0.0,1.0
2021-08-02,52.2927,52.38,52.2927,52.38,394,41.0186834517437,41.087162055169,41.0186834517437,41.087162055169,502.291201623736,0.165788,1.0
2021-08-03,52.3046,52.3046,52.3,52.3,377,41.0280178776402,41.0280178776402,41.0244096121676,41.0244096121676,480.618738609513,0.0,1.0
2021-08-04,52.255,52.28,52.21,52.27,6729,40.9891113629793,41.0087215014173,40.953813113791,41.0008774460421,8578.47080133533,0.0,1.0
2021-08-05,52.339,52.35,52.304,52.31,2068,41.0550014281308,41.0636298890435,41.0275472343177,41.0322536675428,2636.39138314184,0.0,1.0
2021-08-06,52.27,52.38,52.27,52.37,3514,41.0008774460421,41.087162055169,41.0008774460421,41.0793179997938,4479.82559011626,0.0,1.0
2021-08-09,52.1741,52.25,52.1741,52.231,2653,40.9256529549942,40.9851893352917,40.9256529549942,40.9702856300789,3382.17908098419,0.0,1.0
2021-08-10,52.0797,52.1341,52.0797,52.091,3382,40.8516050722525,40.8942767334934,40.8516050722525,40.8604688548265,4311.54528906465,0.0,1.0
2021-08-11,52.16,52.16,52.0801,52.16,1115,40.9145928369152,40.9145928369152,40.8519188344675,40.9145928369152,1421.45860357986,0.0,1.0
2021-08-12,52.2037,52.2037,52.2037,52.2037,236,40.9488713589047,40.9488713589047,40.9488713589047,40.9488713589047,300.864780668024,0.0,1.0
2021-08-13,52.3,52.3,52.24,52.24,2146,41.0244096121676,41.0244096121676,40.9773452799166,40.9773452799166,2735.82974285415,0.0,1.0
2021-08-16,52.305,52.305,52.2901,52.2901,133,41.0283316398552,41.0283316398552,41.0166439973462,41.0166439973462,169.555151817149,0.0,1.0
2021-08-17,52.255,52.29,52.2,52.25,1605,40.9891113629793,41.0165655567924,40.9459690584159,40.9851893352917,2046.13547869568,0.0,1.0
2021-08-18,52.162,52.17,52.162,52.17,417,40.9161616479902,40.9224368922903,40.9161616479902,40.9224368922903,531.612769231212,0.0,1.0
2021-08-19,52.1628,52.1628,52.1628,52.1628,32,40.9167891724202,40.9167891724202,40.9167891724202,40.9167891724202,40.7952244973592,0.0,1.0
2021-08-20,52.2542,52.2542,52.19,52.19,296,40.9884838385493,40.9884838385493,40.9381250030407,40.9381250030407,377.355826600573,0.0,1.0
2021-08-23,52.3884,52.3884,52.3884,52.3884,161,41.0937510616842,41.0937510616842,41.0937510616842,41.0937510616842,205.250973252338,0.0,1.0
2021-08-24,52.435,52.435,52.425,52.425,338,41.1303043597325,41.1303043597325,41.1224603043573,41.1224603043573,430.899558753357,0.0,1.0
2021-08-25,52.505,52.53,52.505,52.529,463,41.1852127473587,41.2048228857967,41.1852127473587,41.2040384802591,590.255904446167,0.0,1.0
2021-08-26,52.47,52.5096,52.38,52.381,1419,41.1577585535456,41.1888210128313,41.087162055169,41.0879464607065,1809.01323630477,0.0,1.0
2021-08-27,52.605,52.605,52.585,52.59,3193,41.2636533011105,41.2636533011105,41.2479651903601,41.2518872180477,4070.59849437712,0.0,1.0
2021-08-30,52.6653,52.71,52.63,52.63,2462,41.3109529550228,41.3460158825498,41.2832634395484,41.2832634395484,3138.68258476557,0.0,1.0
2021-08-31,52.6753,52.6753,52.66,52.66,615,41.318797010398,41.318797010398,41.3067956056739,41.3067956056739,784.033220808622,0.0,1.0
2021-09-01,52.59,52.59,52.561,52.5697,2688,41.3779992339366,41.3779992339366,41.3551819306891,41.3620271216633,3416.3546478115,0.160774,1.0
2021-09-02,52.665,52.689,52.64,52.66,3908,41.4370095009559,41.455892786402,41.4173394119494,41.4330754831546,4966.93227814261,0.0,1.0
2021-09-03,52.695,52.705,52.6597,52.66,1714,41.4606136077636,41.4684816433662,41.4328394420865,41.4330754831546,2178.43447408814,0.0,1.0
2021-09-07,52.535,52.595,52.535,52.595,478,41.3347250381224,41.3819332517378,41.3347250381224,41.3819332517378,607.521399424813,0.0,1.0
2021-09-08,52.595,52.595,52.49,52.57,12977,41.3819332517378,41.3819332517378,41.2993188779108,41.3622631627314,16493.3163186942,0.0,1.0
2021-09-09,52.635,52.635,52.58,52.58,414,41.4134053941481,41.4134053941481,41.370131198334,41.370131198334,526.179622095969,0.0,1.0
2021-09-10,52.58,52.68,52.58,52.68,829,41.370131198334,41.4488115543597,41.370131198334,41.4488115543597,1053.6302094627,0.0,1.0
2021-09-13,52.6803,52.6803,52.64,52.645,1497,41.4490475954278,41.4490475954278,41.4173394119494,41.4212734297507,1902.63501033252,0.0,1.0
2021-09-14,52.685,52.7,52.685,52.7,861,41.452745572161,41.4645476255649,41.452745572161,41.4645476255649,1094.30109812712,0.0,1.0
2021-09-15,52.8,52.8,52.76,52.77,2837,41.5432279815906,41.5432279815906,41.5117558391803,41.5196238747829,3605.72847315522,0.0,1.0
2021-09-16,52.78,52.79,52.78,52.79,344,41.5274919103855,41.535359945988,41.5274919103855,41.535359945988,437.212053142543,0.0,1.0
2021-09-17,52.7016,52.7016,52.7016,52.7016,209,41.4658065112613,41.4658065112613,41.4658065112613,41.4658065112613,265.63174158951,0.0,1.0
2021-09-20,52.5882,52.5882,52.5882,52.5882,136,41.3765829875281,41.3765829875281,41.3765829875281,41.3765829875281,172.851276823796,0.0,1.0
2021-09-21,52.615,52.615,52.56,52.5801,323893,41.397669322943,41.397669322943,41.3543951271288,41.37020987869,411656.754443308,0.0,1.0
2021-09-22,52.6932,52.7199,52.6932,52.7199,1153,41.4591973613551,41.480205016414,41.4591973613551,41.480205016414,1465.42295718998,0.0,1.0
2021-09-23,52.6665,52.6665,52.64,52.64,420,41.4381897062962,41.4381897062962,41.4173394119494,41.4173394119494,533.805413720548,0.0,1.0
2021-09-24,52.59,52.59,52.58,52.58,212,41.3779992339366,41.3779992339366,41.370131198334,41.370131198334,269.4446374018,0.0,1.0
2021-09-27,52.535,52.55,52.535,52.55,599,41.3347250381224,41.3465270915263,41.3347250381224,41.3465270915263,761.308197187162,0.0,1.0
2021-09-28,52.3103,52.41,52.3103,52.41,44401,41.1579302781326,41.2363745930902,41.1579302781326,41.2363745930902,56432.1289871571,0.0,1.0
2021-09-29,52.425,52.425,52.31,52.31,11804,41.2481766464941,41.2481766464941,41.1576942370645,41.1576942370645,15002.4740560889,0.0,1.0
2021-09-30,52.3629,52.43,52.33,52.37,8061,41.1993161454021,41.2521106642954,41.1734303082696,41.2049024506799,10245.2510476222,0.0,1.0
2021-10-01,52.3,52.36,52.221,52.25,16415,41.2831067905517,41.3304679073286,41.2207479867954,41.2436391932376,20795.5400342225,0.169395,1.0
2021-10-04,52.1532,52.17,52.06,52.08,7680,41.1672299248375,41.180491037535,41.093662323444,41.1094493623697,9729.50030233498,0.0,1.0
2021-10-05,52.0884,52.2,52.0884,52.15,8712,41.1160799187184,41.2041715959235,41.1160799187184,41.1647039986094,11036.9019054612,0.0,1.0
2021-10-06,52.05,52.05,51.93,51.93,1121,41.0857688039812,41.0857688039812,40.9910465704274,40.9910465704274,1420.15232277572,0.0,1.0
2021-10-07,52.025,52.1464,52.025,52.1464,6801,41.0660350053241,41.1618623316028,41.0660350053241,41.1618623316028,8615.9285880443,0.0,1.0
2021-10-08,51.89,51.9645,51.89,51.9645,683,40.9594724925761,41.0182792125741,40.9594724925761,41.0182792125741,865.266758658175,0.0,1.0
2021-10-11,51.7562,51.7562,51.7562,51.7562,338,40.8538572021635,40.8538572021635,40.8538572021635,40.8538572021635,428.199362264222,0.0,1.0
2021-10-12,51.84,51.84,51.84,51.84,166,40.920004895262,40.920004895262,40.920004895262,40.920004895262,210.299095076511,0.0,1.0
2021-10-13,51.92,51.92,51.81,51.81,291757,40.9831530509645,40.9831530509645,40.8963243368735,40.8963243368735,369615.861941191,0.0,1.0
2021-10-14,52.175,52.19,52.1215,52.1215,1989,41.1844377972665,41.1962780764607,41.1422074681404,41.1422074681404,2519.78855486253,0.0,1.0
2021-10-15,52.12,52.169,52.11,52.169,1378,41.1410234402209,41.1797016855888,41.1331299207581,41.1797016855888,1745.73586153875,0.0,1.0
2021-10-18,52.075,52.1,52.03,52.055,3628,41.1055026026383,41.1252364012953,41.0699817650556,41.0897155637126,4596.17540323844,0.0,1.0
2021-10-19,52.1187,52.12,52.08,52.08,3538,41.1399972826908,41.1410234402209,41.1094493623697,41.1094493623697,4482.15782157046,0.0,1.0
2021-10-20,52.1169,52.14,52.105,52.12,1534,41.1385764491875,41.1568104791466,41.1291831610267,41.1410234402209,1943.36633642993,0.0,1.0
2021-10-21,52.0175,52.109,52.0175,52.109,1192,41.060114865727,41.1323405688118,41.060114865727,41.1323405688118,1510.09952609158,0.0,1.0
2021-10-22,51.955,51.98,51.955,51.98,407,41.0107803690844,41.0305141677415,41.0107803690844,41.0305141677415,515.612841543012,0.0,1.0
2021-10-25,52.033,52.033,52.01,52.01,1130,41.0723498208944,41.0723498208944,41.0541947261299,41.0541947261299,1431.55408094252,0.0,1.0
2021-10-26,52.045,52.11,52.045,52.11,1290,41.0818220442498,41.1331299207581,41.0818220442498,41.1331299207581,1634.25200390783,0.0,1.0
2021-10-27,52.065,52.065,52.065,52.065,65,41.0976090831754,41.0976090831754,41.0976090831754,41.0976090831754,82.3460312046581,0.0,1.0
2021-10-28,52.16,52.16,52.1192,52.1199,2889,41.1725975180722,41.1725975180722,41.1403919586639,41.1409445050263,3659.96437154242,0.0,1.0
2021-10-29,52.0945,52.1561,52.0945,52.1199,1725,41.1208949655908,41.1695190454817,41.1208949655908,41.1409445050263,2185.33698196977,0.0,1.0
2021-11-01,51.8503,51.89,51.8503,51.89,857,41.0571153283312,41.0885513562526,41.0571153283312,41.0885513562526,1082.29004265522,0.1634,1.0
2021-11-02,51.94,51.96,51.79,51.79,1436,41.1281433309647,41.1439801208496,41.0093674068283,41.0093674068283,1813.49883460082,0.0,1.0
2021-11-03,52.06,52.06,51.91,51.92,7170,41.2231640702738,41.2231640702738,41.1043881461374,41.1123065410799,9054.86535103613,0.0,1.0
2021-11-04,52.1713,52.1713,52.11,52.11,232,41.3112958059831,41.3112958059831,41.262756044986,41.262756044986,292.988669656957,0.0,1.0
2021-11-05,52.37,52.37,52.28,52.28,1328,41.4686343134891,41.4686343134891,41.3973687590072,41.3973687590072,1677.10755734672,0.0,1.0
2021-11-08,52.28,52.3799,52.28,52.3799,12636,41.3973687590072,41.4764735244821,41.3973687590072,41.4764735244821,15957.7794387298,0.0,1.0
2021-11-09,52.4,52.42,52.39,52.39,1166,41.4923894983164,41.5082262882012,41.4844711033739,41.4844711033739,1472.52064146557,0.0,1.0
2021-11-10,52.1409,52.25,52.1409,52.25,278,41.2872238853581,41.37361357418,41.2872238853581,41.37361357418,351.081250709629,0.0,1.0
2021-11-11,52.1114,52.15,52.1114,52.131,1935,41.2638646202779,41.2944296247557,41.2638646202779,41.2793846743651,2443.67705080264,0.0,1.0
2021-11-12,52.05,52.1,52.04,52.1,3361,41.2152456753314,41.2548376500436,41.207327280389,41.2548376500436,4244.54706343549,0.0,1.0
2021-11-15,51.9972,52.03,51.9972,52.03,1622,41.1734365500354,41.1994088854466,41.1734365500354,41.1994088854466,2048.3949232051,0.0,1.0
2021-11-16,52.005,52.05,52.005,52.04,32758,41.1796128980905,41.2152456753314,41.1796128980905,41.207327280389,41369.4950026836,0.0,1.0
2021-11-17,51.97,52.04,51.97,52.04,3842,41.151898515792,41.207327280389,41.151898515792,41.207327280389,4851.99340009495,0.0,1.0
2021-11-18,51.93,51.98,51.93,51.98,1784,41.1202249360223,41.1598169107344,41.1202249360223,41.1598169107344,2252.98183908625,0.0,1.0
2021-11-19,51.905,51.99,51.905,51.989,357,41.1004289486662,41.1677353056769,41.1004289486662,41.1669434661826,450.848944256611,0.0,1.0
2021-11-22,51.6845,51.895,51.6845,51.895,572,40.9258283401857,41.0925105537238,40.9258283401857,41.0925105537238,722.368616568015,0.0,1.0
2021-11-23,51.5701,51.67,51.5701,51.6699,6153,40.8352419020444,40.9143466675192,40.8352419020444,40.9142674835698,7770.51415689334,0.0,1.0
2021-11-24,51.5536,51.5536,51.4,51.4,617,40.8221765503894,40.8221765503894,40.7005500040737,40.7005500040737,779.198315423889,0.0,1.0
2021-11-26,51.27,51.27,51.27,51.27,290,40.5976108698221,40.5976108698221,40.5976108698221,40.5976108698221,366.235837071196,0.0,1.0
2021-11-29,51.5036,51.56,51.39,51.44,3465,40.7825845756772,40.8272443231525,40.6926316091313,40.7322235838434,4375.8868119024,0.0,1.0
2021-11-30,51.3271,51.45,51.24,51.45,15952,40.6428249049434,40.7401419787858,40.5738556849949,40.7401419787858,20145.4968033094,0.0,1.0
2021-12-01,51.0204,51.17,51.0204,51.17,553,40.5282346443735,40.647069931882,40.5282346443735,40.647069931882,696.163586881447,0.161986,1.0
2021-12-02,51.29,51.29,51.19,51.2,8987,40.7423923550172,40.7423923550172,40.6629570024046,40.6709005376658,11313.6024508202,0.0,1.0
2021-12-03,51.3422,51.35,51.239,51.239,4685,40.783857609081,40.7900535665848,40.7018803251848,40.7018803251848,5897.87776589435,0.0,1.0
2021-12-06,51.515,51.54,51.489,51.489,1769,40.9211218983956,40.9409807365488,40.9004687067163,40.9004687067163,2226.96814682329,0.0,1.0
2021-12-07,51.7654,51.86,51.73,51.73,4373,41.1200280213376,41.1951738649092,41.0919079065128,41.0919079065128,5505.1055432777,0.0,1.0
2021-12-08,51.79,51.79,51.68,51.68,561,41.1395691180803,41.1395691180803,41.0521902302064,41.0521902302064,706.234669512644,0.0,1.0
2021-12-09,51.5809,51.6899,51.5809,51.6899,214,40.9734697957673,41.0600543301151,40.9734697957673,41.0600543301151,269.401460384502,0.0,1.0
2021-12-10,51.63,51.641,51.6299,51.641,1586,41.0124725539001,41.0212104426875,41.0123931185475,41.0212104426875,1996.59213163467,0.0,1.0
2021-12-13,51.7137,51.7137,51.7009,51.7009,1140,41.0789599440369,41.0789599440369,41.0687922189025,41.0687922189025,1435.12927494548,0.0,1.0
2021-12-14,51.64,51.67,51.545,51.62,3614,41.0204160891614,41.0442466949452,40.9449525041794,41.0045290186389,4549.61157864294,0.0,1.0
2021-12-15,51.7822,51.7822,51.6254,51.6297,3495,41.1333731605766,41.1333731605766,41.0088185276799,41.0122342478423,4399.80422450389,0.0,1.0
2021-12-16,51.5559,51.64,51.5559,51.6399,4147,41.0975478165482,41.1645877435279,41.0975478165482,41.1645080289893,5202.3132439525,0.1812,1.0
2021-12-17,51.54,51.59,51.52,51.58,4970,41.0848732049076,41.1247304742178,41.0689302971836,41.1167590203557,6234.74724438002,0.0,1.0
2021-12-20,51.505,51.51,51.4,51.4,1840,41.0569731163905,41.0609588433215,40.9732728508392,40.9732728508392,2308.23640435799,0.0,1.0
2021-12-21,51.6569,51.689,51.51,51.5699,3808,41.1780595005548,41.2036478674519,41.0609588433215,41.1087078519551,4777.04577597567,0.0,1.0
2021-12-22,51.8376,51.84,51.72,51.72,3187,41.3221036718417,41.3240168207686,41.2283593744242,41.2283593744242,3998.01598950485,0.0,1.0
2021-12-23,51.9775,51.9775,51.9199,51.9199,562,41.4336243113715,41.4336243113715,41.3877087371262,41.3877087371262,705.01568437456,0.0,1.0
2021-12-27,52.015,52.06,52.0101,52.059,2886,41.4635172633541,41.4993888057332,41.4596112509617,41.498591660347,3620.41862118324,0.0,1.0
2021-12-28,51.96,51.96,51.895,51.93,3527,41.4196742671129,41.4196742671129,41.3678598170097,41.3957599055268,4424.53793378839,0.0,1.0
2021-12-29,51.8696,51.91,51.8696,51.91,1630,41.3476123242002,41.3798169978028,41.3476123242002,41.3798169978028,2044.79637994757,0.0,1.0
2021-12-30,51.845,51.86,51.84,51.86,835,41.3280025476996,41.3399597284926,41.3240168207686,41.3399597284926,1047.48771610811,0.0,1.0
2021-12-31,51.855,51.875,51.84,51.875,3025,41.3359740015616,41.3519169092857,41.3240168207686,41.3519169092857,3794.79082781681,0.0,1.0
2022-01-03,51.815,51.815,51.74,51.79,3071,41.3040881861135,41.3040881861135,41.2443022821482,41.2841595514584,3852.49673792576,0.0,1.0
2022-01-04,51.73,51.765,51.67,51.765,3752,41.2363308282862,41.2642309168033,41.188502105114,41.2642309168033,4706.79510279956,0.0,1.0
2022-01-05,51.395,51.685,51.395,51.685,1205,40.9692871239082,41.2004592859071,40.9692871239082,41.2004592859071,1511.64394959314,0.0,1.0
2022-01-06,51.2514,51.335,51.2514,51.335,2872,40.8548170464494,40.921458400736,40.8548170464494,40.921458400736,3602.85595288922,0.0,1.0
2022-01-07,51.1596,51.2,51.144,51.199,635,40.781639099996,40.8138437735986,40.7692036319712,40.8130466282124,796.59245476485,0.0,1.0
2022-01-10,51.1464,51.15,50.945,50.945,4155,40.7711167808981,40.7739865042884,40.6105717001168,40.6105717001168,5212.34905440623,0.0,1.0
2022-01-11,51.345,51.36,51.15,51.15,641,40.929429854598,40.9413870353911,40.7739865042884,40.7739865042884,804.119312605149,0.0,1.0
2022-01-12,51.4008,51.44,51.4008,51.41,2685,40.9739105671481,41.0051586662873,40.9739105671481,40.9812443047012,3368.26888353327,0.0,1.0
2022-01-13,51.215,51.42,51.215,51.3701,2185,40.8258009543916,40.9892157585632,40.8258009543916,40.9494382037917,2741.03073017512,0.0,1.0
2022-01-14,51.2399,51.26,51.2103,51.231,1242,40.8456498745081,40.8616724967708,40.8220543710765,40.8385552805709,1558.05957294164,0.0,1.0
2022-01-18,50.895,51.0,50.895,50.9966,1029,40.5707144308066,40.6544146963579,40.5707144308066,40.6517044020449,1290.85611961107,0.0,1.0
2022-01-19,50.875,51.0,50.875,51.0,654,40.5547715230826,40.6544146963579,40.5547715230826,40.6544146963579,820.42750459246,0.0,1.0
2022-01-20,50.735,50.991,50.735,50.991,708,40.4431711690141,40.6472403878821,40.4431711690141,40.6472403878821,888.169225155141,0.0,1.0
2022-01-21,50.7351,50.849,50.7,50.7,995,40.4432508835527,40.5340457430413,40.415271080497,40.415271080497,1248.20392518272,0.0,1.0
2022-01-24,50.735,50.735,50.4801,50.515,1776,40.4431711690141,40.4431711690141,40.239978810071,40.2677991840494,2227.94992072815,0.0,1.0
2022-01-25,50.534,50.6699,50.51,50.51,2091,40.2829449463873,40.3912770043723,40.2638134571184,40.2638134571184,2623.10995734378,0.0,1.0
2022-01-26,50.3921,50.76,50.355,50.76,2486,40.1698300160851,40.4630998036692,40.1402559222569,40.4630998036692,3118.62809849672,0.0,1.0
2022-01-27,50.1376,50.445,50.11,50.445,7874,39.9669565152964,40.2119990070152,39.9449553026372,40.2119990070152,9877.74643908415,0.0,1.0
2022-01-28,50.209,50.209,50.059,50.08,812,40.0238726958713,40.0238726958713,39.9043008879408,39.9210409410511,1018.63476105364,0.0,1.0
2022-01-31,50.3201,50.3201,49.98,50.03,9901,40.1124355482785,40.1124355482785,39.8413264024308,39.8811836717409,12420.5699127981,0.0,1.0
2022-02-01,50.3064,50.3064,49.97,50.11,140868,40.2393036279288,40.2393036279288,39.9702225221364,40.0822063354864,176110.452127244,0.172853,1.0
2022-02-02,50.371,50.371,50.03,50.3599,9463,40.2909761589461,40.2909761589461,40.0182155850007,40.2820974423162,11830.4597813564,0.0,1.0
2022-02-03,49.9541,50.11,49.9541,50.041,5279,39.9575043604774,40.0822063354864,39.9575043604774,40.0270143131925,6599.70381335521,0.0,1.0
2022-02-04,49.7067,50.0,49.675,49.675,9995,39.7596129646003,39.9942190535686,39.7342566297204,39.7342566297204,12495.5559034827,0.0,1.0
2022-02-07,49.6682,49.7,49.5999,49.64,3632,39.7288174159291,39.7542537392472,39.6741853127019,39.7062606763829,4540.65623226106,0.0,1.0
2022-02-08,49.6145,49.735,49.6145,49.68,30038,39.6858636246656,39.7822496925847,39.6858636246656,39.7382560516257,37552.9272865246,0.0,1.0
2022-02-09,49.8334,49.89,49.83,49.89,2467,39.8609583156821,39.9062317716507,39.8582387087864,39.9062317716507,3084.19573925882,0.0,1.0
2022-02-10,49.2296,49.46,49.2296,49.46,1170,39.3779881263912,39.56228148779,39.3779881263912,39.56228148779,1462.71139640568,0.0,1.0
2022-02-11,49.0263,49.0263,48.965,49.02,1056,39.2153716317194,39.2153716317194,39.1663387191597,39.2103323601186,1320.19079880718,0.0,1.0
2022-02-14,48.9674,49.0099,48.8599,48.97,3311,39.1682584416743,39.2022535278698,39.0822708707091,39.1703381410651,4139.34823376001,0.0,1.0
2022-02-15,48.985,49.115,48.97,49.07,404875,39.1823364067811,39.2863213763204,39.1703381410651,39.2503265791722,506166.903093804,0.0,1.0
2022-02-16,49.2412,49.2412,49.185,49.185,1891,39.3872667852116,39.3872667852116,39.3423132829954,39.3423132829954,2364.09166718218,0.0,1.0
2022-02-17,49.05,49.22,49.04,49.11,6643,39.2343288915508,39.3703092363329,39.2263300477401,39.2823219544151,8304.95026181447,0.0,1.0
2022-02-18,49.1293,49.1293,49.01,49.05,1076,39.2977597229697,39.2977597229697,39.2023335163079,39.2343288915508,1345.19441242095,0.0,1.0
2022-02-22,49.0545,49.08,48.9835,49.08,1480,39.2379283712656,39.2583254229829,39.1811365802095,39.2583254229829,1850.26740741915,0.0,1.0
2022-02-23,48.9725,49.1,48.9725,49.095,924,39.1723378520177,39.2743231106043,39.1723378520177,39.270323688699,1155.16694895628,0.0,1.0
2022-02-24,49.2255,49.25,48.58,48.58,8643,39.3747086004288,39.3943057677651,38.8583832324472,38.8583832324472,10805.3116231917,0.0,1.0
2022-02-25,49.505,49.52,49.5,49.505,1741,39.5982762849383,39.6102745506543,39.5942768630329,39.5982762849383,2176.56456507888,0.0,1.0
2022-02-28,49.52,49.535,49.42,49.44,5245,39.6102745506543,39.6222728163704,39.5302861125472,39.5462838001686,6557.1976702118,0.0,1.0
2022-03-01,49.2237,49.42,49.2237,49.42,547,39.5112504640464,39.6688180273562,39.5112504640464,39.6688180273562,681.460687368044,0.172502,1.0
2022-03-02,49.34,49.37,49.31,49.31,5064,39.6046030244791,39.628683650558,39.5805223984002,39.5805223984002,6308.80607099044,0.0,1.0
2022-03-03,49.2512,49.3799,49.2512,49.3799,1429,39.5333243712855,39.6366302571641,39.5333243712855,39.6366302571641,1780.26932769457,0.0,1.0
2022-03-04,48.9981,49.102,48.9981,49.102,2215,39.3301641559329,39.4135633909196,39.3301641559329,39.4135633909196,2759.47974866584,0.0,1.0
2022-03-07,48.56,48.77,48.56,48.77,4383,38.9785067464269,39.1470711289794,38.9785067464269,39.1470711289794,5460.406202439,0.0,1.0
2022-03-08,48.4246,48.695,48.4246,48.6899,1186,38.8698228540574,39.0868695637821,38.8698228540574,39.0827758573487,1477.53633495155,0.0,1.0
2022-03-09,48.7449,48.7999,48.64,48.64,1026,39.1269236718267,39.1710714863048,39.0427217493041,39.0427217493041,1278.20596935944,0.0,1.0
2022-03-10,48.3949,48.47,48.34,48.47,3434,38.8459830342392,38.9062648681901,38.8019154885148,38.9062648681901,4278.12797152077,0.0,1.0
2022-03-11,48.08,48.4269,48.08,48.4269,2154,38.5932167291641,38.8716690353901,38.5932167291641,38.8716690353901,2683.48504678385,0.0,1.0
2022-03-14,47.545,47.89,47.545,47.83,7276,38.1637788974232,38.4407060973308,38.1637788974232,38.392544845173,9064.54837530142,0.0,1.0
2022-03-15,47.9119,47.95,47.83,47.86,4048,38.4582849543685,38.4888673494887,38.392544845173,38.4166254712519,5043.0582494805,0.0,1.0
2022-03-16,48.465,48.465,48.09,48.41,806,38.9022514305103,38.9022514305103,38.6012436045237,38.8581036160323,1004.12671667028,0.0,1.0
2022-03-17,48.7418,48.7418,48.59,48.669,3439,39.1244353404652,39.1244353404652,39.0025873725059,39.065999687847,4284.35704544553,0.0,1.0
2022-03-18,48.8985,48.9,48.67,48.7661,3931,39.2502164773509,39.2514205086548,39.066802375383,39.1439406475892,4897.29791964127,0.0,1.0
2022-03-21,48.3817,48.7399,48.32,48.7399,4485,38.8353875587645,39.1229102341469,38.7858617377955,39.1229102341469,5587.47931050397,0.0,1.0
2022-03-22,48.5264,48.5357,48.33,48.33,709,38.9515364452185,38.959001439303,38.7938886131551,38.7938886131551,883.28268253006,0.0,1.0
2022-03-23,48.4037,48.495,48.4037,48.495,2135,38.8530466845557,38.9263320565893,38.8530466845557,38.9263320565893,2659.81456586978,0.0,1.0
2022-03-24,48.41,48.42,48.34,48.34,3222,38.8581036160323,38.8661304913919,38.8019154885148,38.8019154885148,4014.01523711121,0.0,1.0
2022-03-25,48.1,48.315,48.1,48.315,5223,38.6092704798834,38.7818483001157,38.6092704798834,38.7818483001157,6506.89062179759,0.0,1.0
2022-03-28,48.38,48.38,48.1,48.1,3031,38.8340229899534,38.8340229899534,38.6092704798834,38.6092704798834,3776.06461318562,0.0,1.0
2022-03-29,48.9103,48.9103,48.64,48.66,988,39.2596881902752,39.2596881902752,39.0427217493041,39.0587755000234,1230.86500753131,0.0,1.0
2022-03-30,48.7673,48.84,48.75,48.8,1606,39.1449038726323,39.2032592564969,39.1310173782602,39.1711517550584,2000.77854463086,0.0,1.0
2022-03-31,48.695,48.8499,48.695,48.8,15080,39.0868695637821,39.211205863103,39.0868695637821,39.1711517550584,18786.8869570568,0.0,1.0
2022-04-01,48.4725,48.489,48.325,48.325,1689,39.0598519040091,39.0731478461704,38.9409942392334,38.9409942392334,2096.01543552183,0.188841,1.0
2022-04-04,48.781,48.781,48.64,48.64,240,39.3084457316926,39.3084457316926,39.1948258623137,39.1948258623137,297.835230624772,0.0,1.0
2022-04-05,48.2,48.605,48.2,48.605,1928,38.8402674046777,39.1666223486381,38.8402674046777,39.1666223486381,2392.609686019,0.0,1.0
2022-04-06,47.8656,48.085,47.85,47.85,35440,38.5708029768743,38.7475987168864,38.5582322679217,38.5582322679217,43980.335722258,0.0,1.0
2022-04-07,47.7756,47.88,47.7756,47.87,1438,38.4982796559941,38.5824067082151,38.4982796559941,38.5743485614506,1784.52942349343,0.0,1.0
2022-04-08,47.4842,47.76,47.4842,47.63,4680,38.2634652592779,38.4857089470416,38.2634652592779,38.3809530391037,5807.78699718306,0.0,1.0
2022-04-11,47.1783,47.375,47.1783,47.375,3321,38.0169665497532,38.17547029661,38.0169665497532,38.17547029661,4121.29500377029,0.0,1.0
2022-04-12,47.4787,47.6,47.39,47.49,33864,38.2590332785575,38.3567785988103,38.1875575167567,38.2681389844013,42024.5510411553,0.0,1.0
2022-04-13,47.74,47.74,47.62,47.62,330,38.4695926535127,38.4695926535127,38.3728948923392,38.3728948923392,409.523442109062,0.0,1.0
2022-04-14,47.4595,47.555,47.45,47.555,932,38.2435616367697,38.3205169383703,38.2359063973435,38.3205169383703,1156.5934789262,0.0,1.0
2022-04-18,47.365,47.45,47.33,47.38,1673,38.1674121498456,38.2359063973435,38.13920863617,38.1794993699923,2076.15975348018,0.0,1.0
2022-04-19,47.32,47.38,47.32,47.3698,2412,38.1311504894055,38.1794993699923,38.1311504894055,38.1712800602925,2993.24406777897,0.0,1.0
2022-04-20,47.445,47.445,47.445,47.445,161,38.2318773239612,38.2318773239612,38.2318773239612,38.2318773239612,199.797800544118,0.0,1.0
2022-04-21,47.1715,48.54,47.16,47.54,1512593,38.0114870099534,39.1142443946692,38.0022201411742,38.3084297182236,1877097.85415173,0.0,1.0
2022-04-22,46.9463,47.18,46.89,47.1706,8446,37.8300175448178,38.0183364347032,37.7846501785339,38.0107617767446,10481.3181577368,0.0,1.0
2022-04-25,47.29,47.29,46.96,47.035,614014,38.1069760491122,38.1069760491122,37.8410572058851,37.9014933066185,761979.172070162,0.0,1.0
2022-04-26,47.06,47.27,47.06,47.2697,11948,37.9216386735297,38.0908597555833,37.9216386735297,38.0906180111803,14827.2305646032,0.0,1.0
2022-04-27,46.839,47.085,46.838,47.08,8070,37.7435536300352,37.9417840404408,37.7427478153588,37.9377549670586,10014.709629758,0.0,1.0
2022-04-28,47.08,47.12,46.7674,46.89,4749,37.9377549670586,37.9699875541164,37.6858572992017,37.7846501785339,5893.41462598768,0.0,1.0
2022-04-29,46.53,46.92,46.52,46.84,6903,37.4945568950135,37.8088246188273,37.4864987482491,37.7443594447117,8566.48582084502,0.0,1.0
2022-05-02,46.3135,46.405,46.2299,46.4,7151,37.4063282460895,37.4802306511014,37.3388064858819,37.4761922683138,8853.79169859107,0.10701,1.0
2022-05-03,46.61,46.7399,46.52,46.56,12521,37.6458043453902,37.7507215302104,37.5731134552146,37.6054205175149,15502.4927783609,0.0,1.0
2022-05-04,47.1843,47.21,46.5301,46.6,14219,38.1096529923664,38.1304102798943,37.5812709884455,37.6377275798152,17604.8194885004,0.0,1.0
2022-05-05,46.59,46.85,46.25,46.85,16920,37.6296508142401,37.8396467191919,37.3550407846878,37.8396467191919,20948.9799384927,0.0,1.0
2022-05-06,46.1549,46.34,46.0772,46.13,10262,37.2782307440689,37.4277316748634,37.2154742755506,37.258119597787,12705.5810950834,0.0,1.0
2022-05-09,45.7424,45.98,45.7424,45.88,9010,36.9450641640974,37.136968114161,36.9450641640974,37.0562004584103,11155.4556291855,0.0,1.0
2022-05-10,46.028,46.14,45.8833,46.08,5289,37.1757365889213,37.2661963633621,37.0588657910501,37.2177357699117,6548.41340985152,0.0,1.0
2022-05-11,45.882,46.17,45.882,46.09,4386,37.0578158115253,37.2904266600873,37.0578158115253,37.2258125354867,5430.39160816955,0.0,1.0
2022-05-12,45.8845,46.22,45.7479,45.81,7915,37.0598350029191,37.3308104879626,36.9495063851637,36.9996630993848,9799.71490621568,0.0,1.0
2022-05-13,45.9612,46.11,45.81,46.0,12814,37.1217837948799,37.2419660666369,36.9996630993848,37.1531216453111,15865.2617572012,0.0,1.0
2022-05-16,45.9265,46.03,45.901,45.901,5280,37.0937574183344,37.1773519420363,37.073161666118,37.073161666118,6537.27033541614,0.0,1.0
2022-05-17,45.8664,45.99,45.8664,45.99,11891,37.0452160572282,37.1450448797361,37.0452160572282,37.1450448797361,14722.4775678851,0.0,1.0
2022-05-18,45.6208,45.7,45.6208,45.63,2771,36.8468506947046,36.9108186780591,36.8468506947046,36.8542813190336,3430.82880671177,0.0,1.0
2022-05-19,45.97,45.995,45.7522,45.76,11215,37.1288913485859,37.1490832625236,36.9529793943609,36.9592792715095,13885.5088658508,0.0,1.0
2022-05-20,45.9858,46.12,45.82,46.07,12974,37.1416526381945,37.2500428322119,37.0077398649599,37.2096590043366,16063.3608582745,0.0,1.0
2022-05-23,46.0562,46.1,46.0,46.05,6335,37.198513067843,37.2338893010618,37.1531216453111,37.1935054731865,7843.48628311767,0.0,1.0
2022-05-24,46.3502,46.36,45.99,45.99,14423,37.43596997575,37.4438852060136,37.1450448797361,37.1450448797361,17857.3958423688,0.0,1.0
2022-05-25,46.9617,47.0,46.55,46.55,7145,37.9298641906654,37.9607982028179,37.5973437519398,37.5973437519398,8846.36298230082,0.0,1.0
2022-05-26,47.56,47.57,47.12,47.12,7341,38.4130970750217,38.4211738405967,38.0577193897187,38.0577193897187,9089.03438111551,0.0,1.0
2022-05-27,47.92,47.93,47.66,47.74,6358,38.7038606357241,38.7119374012992,38.4938647307723,38.5584788553729,7871.96302889695,0.0,1.0
2022-05-31,47.58,47.68,47.5301,47.6,11449,38.4292506061718,38.5100182619225,38.3889475459522,38.4454041373219,14175.2288011704,0.0,1.0
2022-06-01,47.19,47.43,47.08,47.39,120153,38.2650636925322,38.4596730437974,38.1758677398689,38.4272381519199,148177.463274589,0.186717,1.0
2022-06-02,47.31,47.31,47.06,47.139,12811,38.3623683681648,38.3623683681648,38.1596502939301,38.2237092053883,15799.0352468167,0.0,1.0
2022-06-03,46.9409,47.1,46.94,47.1,5663,38.0630754033647,38.1920851858077,38.0623456182975,38.1920851858077,6983.83706211247,0.0,1.0
2022-06-06,46.6039,47.01,46.6039,46.99,5487,37.7898114392965,38.1191066790832,37.7898114392965,38.1028892331444,6766.78685499047,0.0,1.0
2022-06-07,46.7115,46.7115,46.56,46.56,3354,37.877061298447,37.877061298447,37.7542141454608,37.7542141454608,4136.28633344962,0.0,1.0
2022-06-08,46.3,46.6,46.3,46.5201,21377,37.5433873482568,37.7866490373384,37.5433873482568,37.721860340813,26362.9674866287,0.0,1.0
2022-06-09,45.92,46.21,45.92,46.21,23678,37.2352558754201,37.4704088415323,37.2352558754201,37.4704088415323,29200.652296786,0.0,1.0
2022-06-10,45.1701,45.4,45.079,45.4,17068,36.6271827399459,36.8136022810121,36.5533122736948,36.8136022810121,21048.9371315796,0.0,1.0
2022-06-13,43.8227,44.405,43.64,44.2,25142,35.5346134070508,36.0067843455582,35.3864670384002,35.8405555246858,31006.1153833007,0.0,1.0
2022-06-14,44.0725,44.36,43.78,44.15,7229,35.7371693068261,35.9702950921959,35.4999891599716,35.8000119098388,8915.09060957284,0.0,1.0
2022-06-15,44.8095,44.93,44.32,44.51,51490,36.3347821896698,36.4324923014509,35.9378602003184,36.0919259367367,63499.5179813122,0.0,1.0
2022-06-16,44.1746,44.31,43.82,44.14,23118,35.8199593683435,35.929751477349,35.5324240518491,35.7919031868694,28510.0380013979,0.0,1.0
2022-06-17,44.42,44.52,44.32,44.52,21440,36.0189474300123,36.1000346597061,35.9378602003184,36.1000346597061,26440.6615948598,0.0,1.0
2022-06-21,44.327,44.69,44.327,44.64,9504,35.943536306397,36.2378829501857,35.943536306397,36.1973393353387,11720.7111845871,0.0,1.0
2022-06-22,44.3752,44.54,44.3,44.31,25976,35.9826203511094,36.1162521056449,35.9216427543796,35.929751477349,32034.6373875037,0.0,1.0
2022-06-23,44.7466,44.7466,44.48,44.5,72120,36.2837783221924,36.2837783221924,36.0675997678286,36.0838172137673,88941.2553274856,0.0,1.0
2022-06-24,44.9701,45.2,44.77,44.8,75303,36.4650082805582,36.6514278216244,36.3027527339408,36.3270789028489,92866.6576528791,0.0,1.0
2022-06-27,44.76,45.01,44.76,44.99,22644,36.2946440109714,36.497362085206,36.2946440109714,36.4811446392673,27925.4823299443,0.0,1.0
2022-06-28,44.28,44.79,44.28,44.76,37055,35.9054253084409,36.3189701798795,35.9054253084409,36.2946440109714,45697.7012778698,0.0,1.0
2022-06-29,44.22,44.26,44.101,44.19,26653,35.8567729706245,35.8892078625021,35.7602791672888,35.8324468017164,32869.5407410354,0.0,1.0
2022-06-30,44.2649,44.34,43.93,44.09,74734,35.8931811367571,35.9540776462572,35.6216200045123,35.7513595720225,92164.9441991722,0.0,1.0
2022-07-01,44.4573,44.58,44.21,44.24,108678,36.2069789852047,36.3069084978266,36.0055725591951,36.0300052028679,133441.965742967,0.194588,1.0
2022-07-05,44.4954,44.52,44.06,44.24,10707,36.2380084426692,36.258043210481,35.8834093408309,36.0300052028679,13146.755803474,0.0,1.0
2022-07-06,44.3801,44.44,44.37,44.41,7266,36.14410564882,36.1928894940201,36.1358799921168,36.1684568503472,8921.67065172707,0.0,1.0
2022-07-07,45.04,45.08,44.62,44.62,15860,36.6815423674767,36.7141192257071,36.3394853560571,36.3394853560571,19473.9466744277,0.0,1.0
2022-07-08,45.0531,45.0531,44.76,44.86,7036,36.6922112885472,36.6922112885472,36.4535043598636,36.5349465054397,8639.26158898316,0.0,1.0
2022-07-11,44.85,45.03,44.84,45.02,14322,36.5268022908821,36.6733981529191,36.5186580763245,36.6652539383615,17585.4895505141,0.0,1.0
2022-07-12,45.0296,45.07,44.93,44.97,7028,36.6730723843368,36.7059750111495,36.591956007343,36.6245328655734,8629.43866506163,0.0,1.0
2022-07-13,45.0132,45.09,44.66,44.66,11772,36.6597158724623,36.7222634402648,36.3720622142875,36.3720622142875,14454.4325505273,0.0,1.0
2022-07-14,44.9417,44.9417,44.4,44.58,17579,36.6014847383754,36.6014847383754,36.1603126357896,36.3069084978266,21584.6474520658,0.0,1.0
2022-07-15,45.4367,45.4367,45.16,45.16,3291,37.0046233589771,37.0046233589771,36.779272942168,36.779272942168,4040.90532821825,0.0,1.0
2022-07-18,44.9996,45.474,44.9996,45.474,9312,36.648639740664,37.035001279277,36.648639740664,37.035001279277,11433.8834446576,0.0,1.0
2022-07-19,45.5659,45.68,45.255,45.255,769140,37.1098466110614,37.2027720991638,36.8566429804653,36.8566429804653,944400.463125429,0.0,1.0
2022-07-20,45.76,46.0,45.75,45.81,9404,37.2679258156246,37.4633869650073,37.259781601067,37.3086468884127,11546.8470697552,0.0,1.0
2022-07-21,46.215,46.22,45.85,45.8506,372603,37.6384875779959,37.6425596852747,37.3412237466431,37.3417123995166,457506.3652416,0.0,1.0
2022-07-22,46.1,46.4,46.05,46.26,12739,37.5448291105834,37.7891555473117,37.5041080377953,37.6751365435052,15641.7784795419,0.0,1.0
2022-07-25,46.1,46.18,46.04,46.09,9051,37.5448291105834,37.6099828270443,37.4959638232377,37.5366848960258,11113.4105517178,0.0,1.0
2022-07-26,45.8189,45.97,45.8189,45.95,6342,37.315895239369,37.4389543213345,37.315895239369,37.4226658922192,7787.12293879067,0.0,1.0
2022-07-27,46.25,46.36,46.0727,46.0727,5882,37.6669923289475,37.7565786890813,37.5225954048411,37.5225954048411,7222.30481330287,0.0,1.0
2022-07-28,46.7573,46.78,46.38,46.6,22131,38.0801483334551,38.0986357005009,37.7728671181965,37.9520398384639,27173.8911634148,0.0,1.0
2022-07-29,46.831,46.96,46.8,46.87,8721,38.1401711947447,38.2452315625379,38.1149241296161,38.1719336315194,10708.2149399548,0.0,1.0
2022-08-01,46.7207,46.7496,46.62,46.62,10849,38.1879337554393,38.2115556464968,38.1056249516505,38.1056249516505,13273.1159938132,0.168946,1.0
2022-08-02,46.5084,46.6564,46.5014,46.59,6875,38.0144068533107,38.1353770912524,38.0086852880026,38.0811039574731,8411.15978039134,0.0,1.0
2022-08-03,46.88,46.88,46.55,46.62,29247,38.3181402345212,38.3181402345212,38.04840929857,38.1056249516505,35781.9912868517,0.0,1.0
2022-08-04,46.95,46.95,46.82,46.82,6316,38.3753558876017,38.3753558876017,38.2690982461664,38.2690982461664,7727.25602515662,0.0,1.0
2022-08-05,46.7002,46.77,46.52,46.52,9736,38.1711777427514,38.2282299225374,38.0238883043926,38.0238883043926,11911.4256904568,0.0,1.0
2022-08-08,46.7107,47.01,46.6999,47.01,5472,38.1797600907135,38.4243978759565,38.1709325328096,38.4243978759565,6694.67146448021,0.0,1.0
2022-08-09,46.3688,46.53,46.3688,46.5,3814,37.9003024937386,38.0320619691184,37.9003024937386,38.007540974941,4666.20558580547,0.0,1.0
2022-08-10,46.9843,47.035,46.869,46.97,10825,38.4033915576112,38.444832037771,38.3091492033228,38.3917032170533,13243.7533996707,0.0,1.0
2022-08-11,46.6446,47.279,46.6446,47.17,6841,38.125732166876,38.6442694570803,38.125732166876,38.5551765115692,8369.56277202286,0.0,1.0
2022-08-12,47.085,47.085,46.819,46.819,3973,38.4857003613999,38.4857003613999,38.2682808796938,38.2682808796938,4860.73277199925,0.0,1.0
2022-08-15,47.03,47.125,46.94,47.045,19998,38.4407452054081,38.5183950203031,38.3671822228759,38.4530057024968,24466.3815692023,0.0,1.0
2022-08-16,46.8362,46.88,46.7891,46.85,3195,38.2823395830222,38.3181402345212,38.2438416221637,38.2936192403438,3908.8953452146,0.0,1.0
2022-08-17,46.42,46.61,46.4001,46.46,8048,37.9421516571346,38.0974512869247,37.9258860643303,37.9748463160378,9846.25656910395,0.0,1.0
2022-08-18,46.5195,46.58,46.48,46.49,17683,38.0234796211563,38.0729302927473,37.9911936454894,37.9993673102152,21634.1146758779,0.0,1.0
2022-08-19,46.08,46.22,46.03,46.22,28503,37.6642470564577,37.7786783626188,37.6233787328287,37.7786783626188,34871.7508684356,0.0,1.0
2022-08-22,45.6285,45.81,45.511,45.511,16042,37.2952060940881,37.4435581088612,37.19916553356,37.19916553356,19626.4473013873,0.0,1.0
2022-08-23,45.73,45.82,45.649,45.649,7416,37.3781687910549,37.451731773587,37.3119621067759,37.3119621067759,9073.04159001923,0.0,1.0
2022-08-24,45.79,45.82,45.73,45.73,7766,37.4272107794096,37.451731773587,37.3781687910549,37.3781687910549,9501.24608793008,0.0,1.0
2022-08-25,46.1565,46.1565,45.914,45.9501,5561,37.72677559161,37.72677559161,37.5285642220095,37.5580711516696,6803.55775109182,0.0,1.0
2022-08-26,45.4892,46.17,45.4892,46.17,11595,37.1813469444578,37.7378100389898,37.1813469444578,37.7378100389898,14185.8032950746,0.0,1.0
2022-08-29,45.3339,45.45,45.27,45.27,9719,37.0544099312662,37.1493061787327,37.0021802136684,37.0021802136684,11890.6271862725,0.0,1.0
2022-08-30,45.08,45.41,45.0,45.41,21671,36.8468805838783,37.1166115198295,36.7814912660719,37.1166115198295,26513.1990692161,0.0,1.0
2022-08-31,44.84,45.14,44.83,44.99,4925,36.6507126304592,36.895922572233,36.6425389657334,36.7733176013461,6025.44900631672,0.0,1.0
2022-09-01,44.76,44.76,44.35,44.56,9180,36.7595237247549,36.7595237247549,36.4228078014495,36.5952720548498,11177.9685470541,0.213124,1.0
2022-09-02,44.75,45.119,44.72,45.06,6114,36.7513111412596,37.0543554722345,36.7266733907739,37.0059012296125,7444.67316957396,0.0,1.0
2022-09-06,44.63,44.6898,44.499,44.6,11671,36.6527601393166,36.7018713886182,36.5451752955288,36.6281223888308,14211.1188358027,0.0,1.0
2022-09-07,45.15,45.15,44.61,44.61,11601,37.0798144810698,37.0798144810698,36.6363349723261,36.6363349723261,14125.8837815223,0.0,1.0
2022-09-08,45.27,45.4,44.98,44.99,563363,37.1783654830128,37.2851290684511,36.9402005616505,36.9484131451457,685975.369779309,0.0,1.0
2022-09-09,45.45,45.65,45.35,45.61,8829,37.3261919859274,37.4904436558325,37.2440661509749,37.4575933218514,10750.5756320197,0.0,1.0
2022-09-12,45.5082,45.65,45.46,45.635,7074,37.3739892218698,37.4904436558325,37.3344045694226,37.4781247805896,8613.61105684758,0.0,1.0
2022-09-13,44.65,45.0,44.64,44.9799,14406,36.6691853063071,36.956625728641,36.6609727228118,36.9401184358155,17541.3741709,0.0,1.0
2022-09-14,44.69,44.89,44.6899,44.748,5283,36.7020356402881,36.8662873101932,36.7019535144532,36.7496686245606,6432.81131090272,0.0,1.0
2022-09-15,44.4711,44.69,44.4711,44.58,5868,36.522262187577,36.7020356402881,36.522262187577,36.6116972218403,7145.13283596009,0.0,1.0
2022-09-16,44.5603,44.5603,44.21,44.215,6916,36.5955184323547,36.5955184323547,36.3078316325159,36.3119379242636,8421.22336290046,0.0,1.0
2022-09-19,44.7446,44.7446,44.38,44.381,7704,36.7468763461722,36.7468763461722,36.4474455519353,36.4482668102848,9380.72654537091,0.0,1.0
2022-09-20,44.3397,44.45,44.3397,44.45,3717,36.4143488404494,36.504933636402,36.4143488404494,36.504933636402,4525.9813822876,0.0,1.0
2022-09-21,44.25,44.545,44.08,44.545,4359,36.340681966497,36.5829531796069,36.2010680470776,36.5829531796069,5307.70859440184,0.0,1.0
2022-09-22,43.96,44.0592,43.79,44.055,10002,36.1025170451346,36.1839858734075,35.9629031257153,36.1805365883395,12178.8716130322,0.0,1.0
2022-09-23,43.5066,43.72,43.42,43.72,10262,35.7301585094598,35.9054150412485,35.6590375363909,35.9054150412485,12495.4589575021,0.0,1.0
2022-09-26,42.97,43.425,42.94,43.425,13110,35.2894712791045,35.6631438281385,35.2648335286187,35.6631438281385,15963.3080230806,0.0,1.0
2022-09-27,42.8566,43.27,42.78,43.23,9830,35.1963405822683,35.5358487839621,35.1334321926947,35.5029984499811,11969.436908229,0.0,1.0
2022-09-28,43.55,43.55,43.05,43.05,12149,35.7658011218292,35.7658011218292,35.3551719470665,35.3551719470665,14793.1524921744,0.0,1.0
2022-09-29,43.21,43.22,42.9889,43.13,16491,35.4865732829906,35.4947858664858,35.3049930619105,35.4208726150286,20080.1611448224,0.0,1.0
2022-09-30,43.04,43.46,43.04,43.38,15005,35.3469593635713,35.6918878703719,35.3469593635713,35.6261872024099,18270.7427068134,0.0,1.0
2022-10-03,43.37,43.395,43.11,43.11,11614,35.7865625329052,35.8071911716722,35.5720246897289,35.5720246897289,14075.0925584668,0.20528,1.0
2022-10-04,44.11,44.11,43.85,43.855,5699,36.3971702404069,36.3971702404069,36.1826323972307,36.186758124984,6906.66027989515,0.0,1.0
2022-10-05,43.9708,44.045,43.68,43.88,9136,36.2823099797526,36.3435357796129,36.0423576536154,36.207386763751,11071.9860180947,0.0,1.0
2022-10-06,43.83,44.07,43.83,44.07,5790,36.1661294862171,36.3641644183798,36.1661294862171,36.3641644183798,7016.94385341162,0.0,1.0
2022-10-07,43.365,43.69,43.3531,43.63,10170,35.7824368051518,36.0506091091222,35.7726175730987,36.0011003760815,12325.0982710184,0.0,1.0
2022-10-10,42.8557,43.27,42.71,43.215,43404,35.3621901761915,35.7040479778374,35.2419664694577,35.6586649725501,52601.6288451603,0.0,1.0
2022-10-11,42.9922,43.25,42.91,42.93,4987,35.4748225438591,35.6875450668239,35.4069955795933,35.4234984906069,6043.78221018372,0.0,1.0
2022-10-12,43.13,43.19,43.08,43.105,4619,35.5885276007425,35.6380363337832,35.5472703232086,35.5678989619755,5597.80028651266,0.0,1.0
2022-10-13,43.186,43.186,42.7016,42.7016,3610,35.6347357515805,35.6347357515805,35.235035246832,35.235035246832,4374.98571862106,0.0,1.0
2022-10-14,43.0,43.55,42.98,43.288,10800,35.4812586791544,35.9350887320273,35.4647557681408,35.7189005977496,13088.5999338248,0.0,1.0
2022-10-17,43.4778,43.5499,43.39,43.5,15009,35.8755132232683,35.9350062174722,35.8030654439188,35.8938314544934,18189.5181858126,0.0,1.0
2022-10-18,43.745,43.88,43.62,43.838,1514042,36.0959921144095,36.207386763751,35.9928489205747,36.1727306506225,1834878.70564888,0.0,1.0
2022-10-19,43.3919,43.63,43.351,43.56,694224,35.8046332204651,36.0011003760815,35.7708847674423,35.943340187534,841335.203746257,0.0,1.0
2022-10-20,43.1676,43.68,43.12,43.4,14484,35.619553073448,36.0423576536154,35.5802761452357,35.8113168994255,17553.2668001406,0.0,1.0
2022-10-21,43.5255,43.555,43.3249,43.3636,14936,35.9148726660356,35.9392144597806,35.7493484685696,35.7812816013809,18101.0489455192,0.0,1.0
2022-10-24,43.6094,43.66,43.39,43.56,29544,35.9841023777375,36.0258547426018,35.8030654439188,35.943340187534,35804.5922634185,0.0,1.0
2022-10-25,44.01,44.05,43.72,43.72,32912,36.3146556853391,36.3476615073663,36.0753634756425,36.0753634756425,39886.2963909298,0.0,1.0
2022-10-26,44.05,44.22,43.89,43.89,31592,36.3476615073663,36.4879362509815,36.2156382192578,36.2156382192578,38286.57862124,0.0,1.0
2022-10-27,44.3433,44.37,44.07,44.18,35797,36.5896766973801,36.6117080835832,36.3641644183798,36.4549304289544,43382.6492436228,0.0,1.0
2022-10-28,44.76,45.11,44.44,44.44,214227,36.9335148483476,37.2223157910849,36.6694682721307,36.6694682721307,259623.286854027,0.0,1.0
2022-10-31,44.09,44.36,44.04,44.36,86858,36.3806673293934,36.6034566280764,36.3394100518595,36.6034566280764,105263.853060385,0.0,1.0
2022-11-01,44.0955,44.22,43.835,44.22,14991,36.5267725514697,36.6299028750324,36.3109858102,36.6299028750324,18097.2912284691,0.171566,1.0
2022-11-02,43.74,44.43,43.72,44.01,122146,36.2322919890076,36.8038576376682,36.2157248687566,36.4559481123966,147455.922513014,0.0,1.0
2022-11-03,43.5006,43.67,43.18,43.35,46146,36.0339835596028,36.174307068129,35.7684126219787,35.9092331441125,55707.9314941589,0.0,1.0
2022-11-04,43.7521,43.92,43.535,43.82,44492,36.2423150967595,36.3813960712669,36.0624790064346,36.2985604700118,53711.2054790907,0.0,1.0
2022-11-07,43.8,43.984,43.67,43.88,47040,36.2819933497607,36.4344108560702,36.174307068129,36.3482618307649,56787.1775990386,0.0,1.0
2022-11-08,43.75,43.92,43.65,43.79,23720,36.2405755491331,36.3813960712669,36.157739947878,36.2737097896352,28635.0308811479,0.0,1.0
2022-11-09,43.29,43.71,43.29,43.66,26843,35.8595317833594,36.2074413086311,35.8595317833594,36.1660235080035,32405.1489857779,0.0,1.0
2022-11-10,44.56,44.56,44.19,44.26,25394,36.9115439193,36.9115439193,36.6050521946559,36.6630371155345,30655.9011043789,0.0,1.0
2022-11-11,44.65,44.77,44.37,44.53,22502,36.9860959604296,37.0854986819358,36.7541562769151,36.8866932389234,27164.6486040299,0.0,1.0
2022-11-14,44.31,44.53,44.31,44.53,25673,36.7044549161621,36.8866932389234,36.7044549161621,36.8866932389234,30992.7128082508,0.0,1.0
2022-11-15,44.68,44.73,44.44,44.71,34884,37.0109466408061,37.0523644414337,36.8121411977938,37.0357973211827,42112.3278776545,0.0,1.0
2022-11-16,44.64,44.7,44.59,44.66,26439,36.9778124003041,37.0275137610572,36.9363945996765,36.9943795205551,31917.4359808882,0.0,1.0
2022-11-17,44.41,44.52,44.28,44.28,30198,36.7872905174172,36.8784096787979,36.6796042357855,36.6796042357855,36455.3399050971,0.0,1.0
2022-11-18,44.552,44.63,44.45,44.59,22157,36.9049170711995,36.9695288401786,36.8204247579193,36.9363945996765,26748.1610132207,0.0,1.0
2022-11-21,44.56,44.66,44.47,44.53,21798,36.9115439193,36.9943795205551,36.8369918781703,36.8866932389234,26314.7724766973,0.0,1.0
2022-11-22,44.86,44.87,44.635,44.66,7304,37.1600507230654,37.168334283191,36.9736706202413,36.9943795205551,8817.46482107522,0.0,1.0
2022-11-23,45.08,45.13,44.8,44.8,17974,37.3422890458268,37.3837068464544,37.1103493623123,37.1103493623123,21698.3998759592,0.0,1.0
2022-11-25,44.9812,45.07,44.97,45.07,21999,37.2604474717867,37.3340054857013,37.2511698844461,37.3340054857013,26557.4217687341,0.0,1.0
2022-11-28,44.6,44.93,44.585,44.86,39752,36.944678159802,37.2180356439441,36.9322528196137,37.1600507230654,47989.0281444937,0.0,1.0
2022-11-29,44.78,44.78,44.51,44.51,24033,37.0937822420613,37.0937822420613,36.8701261186724,36.8701261186724,29012.8877388966,0.0,1.0
2022-11-30,45.38,45.38,44.66,44.74,23863,37.5907958495923,37.5907958495923,36.9943795205551,37.0606480015593,28807.6619695123,0.0,1.0
2022-12-01,45.23,45.24,45.051,45.23,58013,37.6576358962451,37.6659617056407,37.508603908064,37.6576358962451,69678.5108133046,0.23069,1.0
2022-12-02,45.24,45.25,44.9,44.9,23918,37.6659617056407,37.6742875150362,37.3828841861907,37.3828841861907,28727.53730427,0.0,1.0
2022-12-05,44.91,45.08,44.63,45.08,40154,37.3912099955862,37.5327487553112,37.1580873325098,37.5327487553112,48228.3440469798,0.0,1.0
2022-12-06,44.8,44.96,44.75,44.92,18005,37.2996260922348,37.4328390425642,37.2579970452568,37.3995358049818,21625.5250925404,0.0,1.0
2022-12-07,45.0548,45.06,44.8,44.8,591622,37.5117677156344,37.5160971365201,37.2996260922348,37.2996260922348,710587.970358176,0.0,1.0
2022-12-08,45.09,45.101,44.79,45.07,73457,37.5410745647068,37.550232955042,37.2913002828392,37.5244229459157,88228.0586905163,0.0,1.0
2022-12-09,45.12,45.24,44.96,44.96,15687,37.5660519928936,37.6659617056407,37.4328390425642,37.4328390425642,18841.4113927621,0.0,1.0
2022-12-12,45.24,45.26,45.12,45.2001,21827,37.6659617056407,37.6826133244318,37.5660519928936,37.6327417261523,26216.0697692241,0.0,1.0
2022-12-13,45.74,45.91,45.43,45.91,44823,38.0822521754201,38.2237909351451,37.8241520841568,38.2237909351451,53836.2072325987,0.0,1.0
2022-12-14,45.53,45.74,45.21,45.65,29746,37.9074101781127,38.0822521754201,37.6409842774539,38.0073198908598,35727.4573397783,0.0,1.0
2022-12-15,45.12,45.18,44.87,45.1,37527,37.7542044616817,37.8044095208063,37.5450167153293,37.7374694419735,44848.4682472522,0.225987,1.0
2022-12-16,44.87,44.96,44.81,44.82,20969,37.5450167153293,37.6203243040161,37.4948116562047,37.5031791660588,25060.0242672378,0.0,1.0
2022-12-19,44.69,44.78,44.6101,44.74,21677,37.3944015379555,37.4697091266424,37.3275451342213,37.436239087226,25906.1541342417,0.0,1.0
2022-12-20,44.57,44.66,44.4,44.55,41439,37.2939914197064,37.3692990083933,37.1517437521868,37.2772563999982,49523.6942920533,0.0,1.0
2022-12-21,44.94,45.035,44.73,44.73,41192,37.6035892843079,37.6830806279219,37.4278715773719,37.4278715773719,49228.5049175478,0.0,1.0
2022-12-22,44.69,44.82,44.525,44.67,64259,37.3944015379555,37.5031791660588,37.256337625363,37.3776665182474,76795.8462200598,0.0,1.0
2022-12-23,44.8,44.8,44.52,44.585,26354,37.4864441463506,37.4864441463506,37.2521538704359,37.3065426844875,31495.6306709326,0.0,1.0
2022-12-27,44.35,44.67,44.34,44.65,18950,37.1099062029163,37.3776665182474,37.1015386930622,37.3609314985392,22647.1200278581,0.0,1.0
2022-12-28,43.845,44.47,43.82,44.38,56376,36.6873469552844,37.2103163211654,36.6664281806492,37.1350087324786,67374.8833082073,0.0,1.0
2022-12-29,44.42,44.42,44.0268,44.0268,52086,37.168478771895,37.168478771895,36.8394682844319,36.8394682844319,62247.9099615311,0.0,1.0
2022-12-30,44.4,44.41,44.2,44.24,13495,37.1517437521868,37.1601112620409,36.9843935551048,37.0178635945212,16127.8567164087,0.0,1.0
2023-01-03,44.46,44.66,44.37,44.65,13799,37.2019488113113,37.3692990083933,37.1266412226245,37.3609314985392,16491.1667158002,0.0,1.0
2023-01-04,44.926,44.926,44.5631,44.65,19902,37.5918747705122,37.5918747705122,37.2882178379071,37.3609314985392,23784.8539733209,0.0,1.0
2023-01-05,44.77,44.83,44.65,44.74,42297,37.4613416167883,37.5115466759129,37.3609314985392,37.436239087226,50549.0889613886,0.0,1.0
2023-01-06,45.33,45.41,44.925,45.07,17971,37.9299221686177,37.9968622474505,37.5910380195268,37.7123669124112,21477.1184179756,0.0,1.0
2023-01-09,45.4315,45.525,45.4,45.43,54361,38.0148523936368,38.0930886107726,37.9884947375964,38.0135972671587,64966.7594635563,0.0,1.0
2023-01-10,45.3961,45.49,45.3,45.43,30048,37.9852314087533,38.0638023262832,37.9048196390554,38.0135972671587,35910.3252030121,0.0,1.0
2023-01-11,45.6453,45.6453,45.5,45.53,23457,38.1937497543173,38.1937497543173,38.0721698361373,38.0972723656996,28033.4297885735,0.0,1.0
2023-01-12,45.93,45.93,45.57,45.76,86215,38.4319727598635,38.4319727598635,38.130742405116,38.2897250923438,103035.432886638,0.0,1.0
2023-01-13,45.92,45.95,45.7,45.71,12229,38.4236052500094,38.4487077795717,38.2395200332193,38.2478875430734,14614.8617847323,0.0,1.0
2023-01-17,45.8,45.88,45.69,45.86,26336,38.3231951317602,38.390135210593,38.2311525233652,38.3734001908848,31474.1188946528,0.0,1.0
2023-01-18,45.855,46.1801,45.85,46.05,15537,38.3692164359577,38.6412441813144,38.3650326810307,38.5323828781126,18568.2482254792,0.0,1.0
2023-01-19,45.54,45.74,45.03,45.72,1690881,38.1056398755537,38.2729900726356,37.6788968729948,38.2562550529274,2020769.65487202,0.0,1.0
2023-01-20,45.6233,45.63,45.4301,45.54,11676,38.1753412326383,38.1809474642406,38.0136809422572,38.1056398755537,13953.9722134708,0.0,1.0
2023-01-23,45.6,45.75,45.55,45.61,853240,38.1558449346783,38.2813575824897,38.1140073854078,38.1642124445324,1019705.9996079,0.0,1.0
2023-01-24,45.6704,45.69,45.45,45.5,16112,38.2147522040511,38.2311525233652,38.0303322868669,38.0721698361373,19255.4299677493,0.0,1.0
2023-01-25,45.67,45.7,45.53,45.53,104687,38.214417503657,38.2395200332193,38.0972723656996,38.0972723656996,125111.2957444,0.0,1.0
2023-01-26,45.7459,45.75,45.59,45.73,30632,38.2779269034496,38.2813575824897,38.1474774248242,38.2646225627815,36608.262833422,0.0,1.0
2023-01-27,45.62,45.69,45.5721,45.69,352357,38.1725799543865,38.2311525233652,38.1324995821854,38.2311525233652,421101.38636707,0.0,1.0
2023-01-30,45.41,45.53,45.35,45.4792,54976,37.9968622474505,38.0972723656996,37.9466571883259,38.0547654156408,65701.7451531148,0.0,1.0
2023-01-31,45.745,45.7574,45.52,45.55,116666,38.2771738275627,38.2875495397818,38.0889048558455,38.1140073854078,139427.38285858,0.0,1.0
2023-02-01,45.88,45.96,45.39,45.44,17329,38.6541008602052,38.721501210441,38.2412737150112,38.2833989339086,20568.4391127182,0.315465,1.0
2023-02-02,46.0221,46.15,45.96,46.14,19724,38.7738207323115,38.8815770422509,38.721501210441,38.8731519984714,23411.1543112271,0.0,1.0
2023-02-03,45.565,45.84,45.565,45.67,16025,38.3887119811519,38.6204006850874,38.3887119811519,38.4771749408364,19020.6726747827,0.0,1.0
2023-02-06,45.3362,45.402,45.2801,45.369,71308,38.1959469794777,38.2513837675466,38.1486824838749,38.2235811230743,84638.1358560627,0.0,1.0
2023-02-07,45.5008,45.5599,45.24,45.288,7684,38.3346232000877,38.3844152088244,38.1148980583192,38.1553382684606,9120.42738427647,0.0,1.0
2023-02-08,45.2926,45.41,45.2,45.39,16283,38.1592137885992,38.2581238025702,38.0811978832013,38.2412737150112,19326.9025375031,0.0,1.0
2023-02-09,44.98,45.3688,44.98,45.365,12820,37.895846920053,38.2234126221988,37.895846920053,38.2202111055626,15216.5381398262,0.0,1.0
2023-02-10,44.6757,44.9,44.6401,44.8592,22268,37.6394728378437,37.8284465698172,37.6094796819888,37.794072391197,26430.7231901442,0.0,1.0
2023-02-13,44.794,44.85,44.7301,44.758,15583,37.7391411057549,37.7863213509199,37.685305076004,37.7088109481488,18496.0463208199,0.0,1.0
2023-02-14,44.7849,44.8399,44.56,44.5952,8759,37.7314743159155,37.7778120567026,37.5419950813153,37.571651235419,10396.3851456113,0.0,1.0
2023-02-15,44.78,44.78,44.56,44.58,26592,37.7273460444636,37.7273460444636,37.5419950813153,37.5588451688742,31563.0407343414,0.0,1.0
2023-02-16,44.35,44.52,44.34,44.4899,17481,37.3650691619464,37.5082949061974,37.356644118167,37.4829355244212,20748.8536054837,0.0,1.0
2023-02-17,44.5606,44.5606,44.2,44.21,18486,37.542500583942,37.542500583942,37.2386935052544,37.2471185490338,21941.7257451503,0.0,1.0
2023-02-21,43.8938,44.21,43.78,44.21,20054,36.980718664727,37.2471185490338,36.8848416665167,37.2471185490338,23802.8436705206,0.0,1.0
2023-02-22,44.1643,44.34,44.11,44.11,9177,37.2086160989617,37.356644118167,37.1628681112392,37.1628681112392,10892.5250007164,0.0,1.0
2023-02-23,44.55,44.5999,44.27,44.375,26713,37.5335700375358,37.5756110059954,37.2976688117107,37.3861317713951,31706.6601660824,0.0,1.0
2023-02-24,44.2824,44.33,44.07,44.07,35301,37.3081158659972,37.3482190743875,37.1291679361213,37.1291679361213,41900.0790073326,0.0,1.0
2023-02-27,44.5036,44.5899,44.4099,44.46,16287,37.4944778343991,37.5671859622159,37.4155351741854,37.4577446435206,19331.6502873127,0.0,1.0
2023-02-28,44.4586,44.47,44.4199,44.4342,4796,37.4565651373915,37.4661696873001,37.4239602179649,37.4360080305696,5692.55202173215,0.0,1.0
2023-03-01,44.11,44.2,44.02,44.2,19196,37.3597083065895,37.435935324218,37.283481288961,37.435935324218,22664.4050068949,0.233637,1.0
2023-03-02,44.0967,44.13,43.9199,43.9199,28288,37.3484436473178,37.3766476438403,37.1986999060209,37.1986999060209,33399.1815396458,0.0,1.0
2023-03-03,44.53,44.58,44.21,44.27,67238,37.7154343888559,37.7577827319828,37.4444049928434,37.4952230045958,79386.8130784328,0.0,1.0
2023-03-06,44.5147,44.66,44.498,44.61,9113,37.702475795859,37.8255400809859,37.6883314492546,37.783191737859,10759.5708912186,0.0,1.0
2023-03-07,44.27,44.52,44.25,44.52,19640,37.4952230045958,37.7069647202305,37.478283667345,37.7069647202305,23188.6285859249,0.0,1.0
2023-03-08,44.0866,44.3109,44.01,44.3109,26640,37.3398892820061,37.5298639492736,37.2750116203357,37.5298639492736,31453.4147418045,0.0,1.0
2023-03-09,43.8699,44.32,43.85,44.11,13368,37.156351562894,37.5375713477227,37.1394969223294,37.3597083065895,15783.3801902568,0.0,1.0
2023-03-10,43.9489,44.195,43.94,43.98,6694,37.2232619450345,37.4317004899054,37.2157239399579,37.2496026144595,7903.49693249398,0.0,1.0
2023-03-13,43.8305,44.31,43.8,43.88,13016,37.1229810685099,37.5291016790973,37.0971485792025,37.1649059282056,15367.7795149898,0.0,1.0
2023-03-14,44.19,44.29,44.02,44.13,30508,37.4274656555927,37.5121623418465,37.283481288961,37.3766476438403,36020.2994347962,0.0,1.0
2023-03-15,44.07,44.07,43.77,43.93,55297,37.325829632088,37.325829632088,37.0717395733263,37.2072542713326,65288.2685802389,0.0,1.0
2023-03-16,44.3052,44.39,43.98,43.98,20137,37.5250362381571,37.5968590281004,37.2496026144595,37.2496026144595,23775.4284029924,0.0,1.0
2023-03-17,44.1,44.255,44.07,44.22,25649,37.3512386379642,37.4825185016577,37.325829632088,37.4528746614688,30283.3571588792,0.0,1.0
2023-03-20,44.05,44.2099,43.9701,44.1,23939,37.3088902948372,37.4443202961572,37.2412176425204,37.3512386379642,28264.3879693716,0.0,1.0
2023-03-21,44.48,44.48,44.22,44.3,16940,37.6730860457289,37.6730860457289,37.4528746614688,37.5206320104719,20000.7824972286,0.0,1.0
2023-03-22,44.5063,44.76,44.29,44.48,11970,37.6953612742137,37.9102367672398,37.5121623418465,37.6730860457289,14132.7843265541,0.0,1.0
2023-03-23,44.35,44.69,44.29,44.5,8119,37.5629803535989,37.8509490868621,37.5121623418465,37.6900253829797,9585.97125708373,0.0,1.0
2023-03-24,44.3102,44.349,44.185,44.22,13325,37.5292710724698,37.5621333867363,37.42323082128,37.4528746614688,15732.610789585,0.0,1.0
2023-03-27,44.2264,44.43,44.2264,44.35,16940,37.4582952493891,37.630737702602,37.4582952493891,37.5629803535989,20000.7824972285,0.0,1.0
2023-03-28,44.24,44.24,44.12,44.14,13399,37.4698139987196,37.4698139987196,37.3681779752149,37.3851173124657,15819.98138609,0.0,1.0
2023-03-29,44.715,44.715,44.35,44.35,15283,37.8721232584256,37.8721232584256,37.5629803535989,37.5629803535989,18044.3895457582,0.0,1.0
2023-03-30,44.9894,44.99,44.73,44.75,9929,38.1045309655062,38.1050391456238,37.8848277613636,37.9017670986144,11723.0088202469,0.0,1.0
2023-03-31,45.47,45.47,45.05,45.05,26445,38.5115832396424,38.5115832396424,38.1558571573761,38.1558571573761,31223.1814131764,0.0,1.0
2023-04-03,45.18,45.2201,45.065,45.1501,11520,38.4630274763799,38.4971657544189,38.3651246839987,38.4375727503608,13531.789725071,0.232671,1.0
2023-04-04,45.0493,45.18,45.04,45.14,12548,38.3517588245171,38.4630274763799,38.3438414682636,38.4289743312038,14739.3140165096,0.0,1.0
2023-04-05,44.8391,45.115,44.8391,45.07,10990,38.1728095466168,38.4076911154688,38.1728095466168,38.3693813271457,12909.2334269557,0.0,1.0
2023-04-06,45.0757,45.12,44.79,44.79,12677,38.3742339003333,38.4119477586158,38.1310093109132,38.1310093109132,14890.8418702018,0.0,1.0
2023-04-10,45.04,45.05,44.85,44.87,12322,38.3438414682636,38.3523547545577,38.1820890286773,38.1991156012653,14473.8466139171,0.0,1.0
2023-04-11,45.1203,45.164,45.0,45.01,20714,38.4122031572046,38.4494062183095,38.3097883230876,38.3183016093816,24331.3795455833,0.0,1.0
2023-04-12,45.05,45.32,45.04,45.3,44920,38.3523547545577,38.5822134844962,38.3438414682636,38.5651869119081,52764.5828515788,0.0,1.0
2023-04-13,45.31,45.39,45.15,45.15,67714,38.5737001982022,38.6418064885543,38.4374876174979,38.4374876174979,79539.2022086332,0.0,1.0
2023-04-14,45.19,45.35,45.1185,45.35,21499,38.4715407626739,38.6077533433782,38.4106707656717,38.6077533433782,25253.4676475088,0.0,1.0
2023-04-17,45.11,45.1212,44.91,45.11,16473,38.4034344723218,38.4129693529711,38.2331687464414,38.4034344723218,19349.7545261366,0.0,1.0
2023-04-18,45.1337,45.22,45.03,45.22,14128,38.4236109608386,38.497080621556,38.3353281819696,38.497080621556,16595.2365656079,0.0,1.0
2023-04-19,44.9762,45.04,44.97,44.99,8877,38.2895267017078,38.3438414682636,38.2842484642055,38.3012750367935,10427.230676168,0.0,1.0
2023-04-20,44.95,45.0,44.56,44.81,153935,38.2672218916175,38.3097883230876,37.9352037261507,38.1480358835012,180817.365566736,0.0,1.0
2023-04-21,45.0296,45.0582,44.87,44.87,10954,38.3349876505179,38.3593356493188,38.1991156012653,38.1991156012653,12866.9465840649,0.0,1.0
2023-04-24,45.1623,45.18,45.055,45.1058,18270,38.4479589596395,38.4630274763799,38.3566113977047,38.3998588920783,21460.5727671047,0.0,1.0
2023-04-25,45.041,45.2,45.02,45.17,635497,38.344692796893,38.480054048968,38.3268148956756,38.4545141900859,746476.716572347,0.0,1.0
2023-04-26,44.94,45.08,44.85,45.08,336230,38.2587086053234,38.3778946134397,38.1820890286773,38.3778946134397,394947.366255262,0.0,1.0
2023-04-27,45.03,45.14,44.92,45.05,15506,38.3353281819696,38.4289743312038,38.2416820327354,38.3523547545577,18213.8829407075,0.0,1.0
2023-04-28,45.2,45.23,45.06,45.06,41360,38.480054048968,38.50559390785,38.3608680408517,38.3608680408517,48582.8839434839,0.0,1.0
2023-05-01,44.7,44.865,44.64,44.83,24735,38.2854888500186,38.4268111242971,38.2340989320991,38.3968336721774,28879.2054956212,0.271457,1.0
2023-05-02,44.72,44.75,44.59,44.62,24537,38.3026188226584,38.3283137816181,38.1912740004995,38.2169689594592,28648.0317463536,0.0,1.0
2023-05-03,44.69,44.86,44.69,44.691,24219,38.2769238636986,38.4225286311372,38.2769238636986,38.2777803623306,28276.7526944997,0.0,1.0
2023-05-04,44.5214,44.64,44.38,44.64,23412,38.1325181943449,38.2340989320991,38.0114092877813,38.2340989320991,27334.5445346062,0.0,1.0
2023-05-05,44.77,44.79,44.64,44.66,7333,38.345443754258,38.3625737268978,38.2340989320991,38.2512289047389,8561.6015322171,0.0,1.0
2023-05-08,44.66,44.79,44.58,44.79,12062,38.2512289047389,38.3625737268978,38.1827090141796,38.3625737268978,14082.9179983094,0.0,1.0
2023-05-09,44.54,44.5981,44.5195,44.578,35021,38.1484490688999,38.1982116394186,38.1308908469441,38.1809960169156,40888.5650156519,0.0,1.0
2023-05-10,44.76,44.825,44.7,44.825,7202,38.336878767938,38.3925511790175,38.2854888500186,38.3925511790175,8408.6532435603,0.0,1.0
2023-05-11,44.695,44.72,44.68,44.7099,6393,38.2812063568586,38.3026188226584,38.2683588773787,38.2939681864753,7464.10999529033,0.0,1.0
2023-05-12,44.5423,44.71,44.4701,44.7,14099,38.1504190157535,38.2940538363385,38.0885798145237,38.2854888500186,16461.2055097135,0.0,1.0
2023-05-15,44.5412,44.6,44.461,44.6,6681,38.1494768672583,38.1998389868194,38.0807856769726,38.1998389868194,7800.36272149769,0.0,1.0
2023-05-16,44.29,44.42,44.29,44.42,12180,37.934324410902,38.0456692330609,37.934324410902,38.0456692330609,14220.6882125194,0.0,1.0
2023-05-17,44.375,44.499,44.27,44.27,10945,38.0071267946213,38.1133326249883,37.9171944382622,37.9171944382622,12778.7711400677,0.0,1.0
2023-05-18,44.3798,44.3798,44.2,44.201,6396,38.0112379880549,38.0112379880549,37.8572395340228,37.8580960326548,7467.61262785499,0.0,1.0
2023-05-19,44.3907,44.48,44.3699,44.38,25474,38.0205738231436,38.0970591509804,38.0027586515982,38.0114092877813,29742.0206507158,0.0,1.0
2023-05-22,44.59,44.63,44.47,44.49,7039,38.1912740004995,38.2255339457791,38.0884941646605,38.1056241373003,8218.34354088044,0.0,1.0
2023-05-23,44.3834,44.56,44.3,44.56,7242,38.0143213831301,38.1655790415397,37.942889397222,38.1655790415397,8455.35501108908,0.0,1.0
2023-05-24,44.16,44.34,44.09,44.29,15529,37.8229795887432,37.9771493425016,37.7630246845038,37.934324410902,18130.793698868,0.0,1.0
2023-05-25,44.09,44.19,44.09,44.1525,7774,37.7630246845038,37.8486745477029,37.7630246845038,37.8165558490032,9076.48851922211,0.0,1.0
2023-05-26,44.3685,44.39,44.16,44.16,12658,38.0015595535134,38.0199742741012,37.8229795887432,37.8229795887432,14778.7743344885,0.0,1.0
2023-05-30,44.5064,44.51,44.426,44.51,10524,38.119670714865,38.1227541099402,38.0508082248529,38.1227541099402,12287.2350368271,0.0,1.0
2023-05-31,44.4385,44.46,44.34,44.4,10590,38.0615144577528,38.0799291783406,37.9771493425016,38.0285392604211,12364.2929532496,0.0,1.0
2023-06-01,44.47,44.485,44.2,44.21,14427,38.2823677690036,38.2952806432229,38.049936033055,38.058544615868,16758.8560318744,0.226356,1.0
2023-06-02,44.6231,44.66,44.46,44.57,14349,38.4141651718692,38.4459308424488,38.2737591861907,38.3684535971326,16668.2487836256,0.0,1.0
2023-06-05,44.54,44.59,44.49,44.491,5700,38.3426278486939,38.3856707627585,38.2995849346294,38.3004457929107,6621.29891049312,0.0,1.0
2023-06-06,44.6336,44.6336,44.4684,44.48,17295,38.4232041838227,38.4232041838227,38.2809903957535,38.2909763518165,20090.4148521015,0.0,1.0
2023-06-07,44.39,44.73,44.355,44.66,17781,38.2134991065003,38.5061909221392,38.1833690666551,38.4459308424488,20654.9677065751,0.0,1.0
2023-06-08,44.615,44.615,44.38,44.38,4950,38.4071922197907,38.4071922197907,38.2048905236874,38.2048905236874,5750.07536963876,0.0,1.0
2023-06-09,44.6039,44.67,44.6039,44.61,4023,38.3976366928684,38.4545394252617,38.3976366928684,38.4028879283843,4673.24307314277,0.0,1.0
2023-06-12,44.5818,44.66,44.479,44.66,17853,38.3786117248519,38.4459308424488,38.2901154935352,38.4459308424488,20738.6051664971,0.0,1.0
2023-06-13,44.5755,44.73,44.54,44.73,10834,38.3731883176797,38.5061909221392,38.3426278486939,38.5061909221392,12585.1144554882,0.0,1.0
2023-06-14,44.5797,44.7,44.44,44.58,6836,38.3768039224612,38.4803651737005,38.2565420205648,38.3770621799456,7940.91216704051,0.0,1.0
2023-06-15,44.7761,44.78,44.68,44.68,13716,38.5458764889067,38.5492338362037,38.4631480080746,38.4631480080746,15932.9361151445,0.0,1.0
2023-06-16,44.6653,44.77,44.66,44.77,15175,38.4504933913397,38.5406252533908,38.4459308424488,38.5406252533908,17627.7563099531,0.0,1.0
2023-06-20,44.62,44.7,44.56,44.65,17020,38.4114965111972,38.4803651737005,38.3598450143197,38.4373222596359,19770.9662204549,0.0,1.0
2023-06-21,44.525,44.57,44.46,44.5,14319,38.3297149744746,38.3684535971326,38.2737591861907,38.3081935174423,16633.3998419914,0.0,1.0
2023-06-22,44.42,44.49,44.4,44.45,13040,38.239324854939,38.2995849346294,38.2221076893132,38.2651506033778,15147.6732969878,0.0,1.0
2023-06-23,44.32,44.37,44.2414,44.37,12781,38.1532390268099,38.1962819408745,38.0855755659005,38.1962819408745,14846.8107675461,0.0,1.0
2023-06-26,44.4145,44.45,44.2801,44.4001,20959,38.2345901343919,38.2651506033778,38.1188907813864,38.2221937751413,24346.632257022,0.0,1.0
2023-06-27,44.505,44.57,44.42,44.5,10058,38.3124978088488,38.3684535971326,38.239324854939,38.3081935174423,11683.6884985508,0.0,1.0
2023-06-28,44.7102,44.7102,44.484,44.55,10097,38.4891459281696,38.4891459281696,38.2944197849416,38.3512364315068,11728.9921226753,0.0,1.0
2023-06-29,44.6,44.6,44.43,44.489,12166,38.3942793455714,38.3942793455714,38.2479334377519,38.2987240763481,14132.4074640455,0.0,1.0
2023-06-30,44.8022,44.889,44.69,44.69,13376,38.5683448900484,38.6430673888644,38.4717565908876,38.4717565908876,15537.9814432905,0.0,1.0
2023-07-03,44.4848,44.6,44.46,44.6,8290,38.4928028541486,38.5924856871342,38.4713433553808,38.5924856871342,9580.4660782257,0.229648,1.0
2023-07-05,44.365,44.49,44.33,44.49,13076,38.3891396302625,38.4973024264708,38.3588540473241,38.4973024264708,15111.4806319517,0.0,1.0
2023-07-06,44.1038,44.11,43.964,44.05,9016,38.1631226513055,38.1684875259975,38.0421533800261,38.1165693838175,10419.4791509389,0.0,1.0
2023-07-07,44.1031,44.3,43.78,44.02,31163,38.1625169396468,38.3328949762341,37.8829377440075,38.0906103127275,36014.000530247,0.0,1.0
2023-07-10,44.3159,44.345,44.08,44.08,15817,38.3466532839118,38.3718335828691,38.1425284549075,38.1425284549075,18279.1594643301,0.0,1.0
2023-07-11,44.5072,44.5072,44.35,44.362,8835,38.5121856272291,38.5121856272291,38.3761600947175,38.3865437231535,10210.3037154553,0.0,1.0
2023-07-12,44.85,44.9,44.7712,44.83,8904,38.8088112795508,38.8520763980342,38.7406254528211,38.7915052321575,10290.0446273247,0.0,1.0
2023-07-13,45.1048,45.12,44.975,45.08,13247,39.0292903233419,39.0424429193608,38.9169740757592,39.0078308245742,15309.0994135411,0.0,1.0
2023-07-14,44.81,45.04,44.76,45.04,18386,38.7741991847642,38.9732187297875,38.7309340662808,38.9732187297875,21248.0638497295,0.0,1.0
2023-07-17,44.925,45.0,44.79,44.79,15456,38.8737089572758,38.9386066350008,38.7568931373708,38.7568931373708,17861.9642587523,0.0,1.0
2023-07-18,45.03,45.1,44.99,44.99,7084,38.9645657060908,39.0251368719675,38.9299536113042,38.9299536113042,8186.73361859481,0.0,1.0
2023-07-19,45.0795,45.13,44.99,45.1001,20744,39.0073981733893,39.0510959430575,38.9299536113042,39.0252234022045,23973.1228379631,0.0,1.0
2023-07-20,44.8758,44.94,44.7906,44.94,85349,38.8311360806882,38.8866884928208,38.7574123187926,38.8866884928208,98634.8853209272,0.0,1.0
2023-07-21,44.94,45.02,44.861,44.97,64781,38.8866884928208,38.9559126823942,38.8183296056172,38.9126475639108,74865.1595915006,0.0,1.0
2023-07-24,44.88,45.0699,44.88,45.0699,63174,38.8347703506408,38.9990912706405,38.8347703506408,38.9990912706405,73008.0053107155,0.0,1.0
2023-07-25,44.82,44.85,44.8,44.85,14050,38.7828522084608,38.8088112795508,38.7655461610675,38.8088112795508,16237.098721239,0.0,1.0
2023-07-26,45.03,45.03,44.78,44.78,8183,38.9645657060908,38.9645657060908,38.7482401136742,38.7482401136742,9456.80988155863,0.0,1.0
2023-07-27,44.69,45.0,44.63,45.0,15325,38.6703629004042,38.9386066350008,38.6184447582242,38.9386066350008,17710.5720927393,0.0,1.0
2023-07-28,44.9,44.92,44.8,44.85,14836,38.8520763980342,38.8693824454275,38.7655461610675,38.8088112795508,17145.4517173168,0.0,1.0
2023-07-31,45.04,45.04,44.92,44.92,70802,38.9732187297875,38.9732187297875,38.8693824454275,38.8693824454275,81823.4209011504,0.0,1.0
2023-08-01,44.51,44.644,44.4,44.644,61469,38.7126735903737,38.8292203947123,38.6170008405436,38.8292203947123,70674.1471526867,0.228897,1.0
2023-08-02,44.44,44.45,44.28,44.34,14149,38.6517909313909,38.6604884541027,38.5126305680016,38.5648157042726,16267.8505923858,0.0,1.0
2023-08-03,44.26,44.314,44.16,44.22,15582,38.4952355225779,38.5422021452218,38.4082602954595,38.4604454317306,17915.446175034,0.0,1.0
2023-08-04,44.5,44.61,44.47,44.48,51121,38.7039760676619,38.7996488174921,38.6778834995264,38.6865810222382,58776.5064763132,0.0,1.0
2023-08-07,44.55,44.62,44.43,44.52,13987,38.7474636812211,38.8083463402039,38.6430934086791,38.7213711130856,16081.5906591067,0.0,1.0
2023-08-08,44.5799,44.61,44.45,44.5,60304,38.7734692741295,38.7996488174921,38.6604884541027,38.7039760676619,69334.6852868212,0.0,1.0
2023-08-09,44.57,44.6294,44.511,44.55,20340,38.7648587266448,38.816522011553,38.7135433426449,38.7474636812211,23385.9694006027,0.0,1.0
2023-08-10,44.55,44.76,44.49,44.69,11290,38.7474636812211,38.9301116581696,38.6952785449501,38.8692289991868,12980.7076958114,0.0,1.0
2023-08-11,44.46,44.49,44.39,44.39,11096,38.6691859768146,38.6952785449501,38.6083033178317,38.6083033178317,12757.6556769463,0.0,1.0
2023-08-14,44.51,44.54,44.37,44.37,9140,38.7126735903737,38.7387661585093,38.5909082724081,38.5909082724081,10508.7394455019,0.0,1.0
2023-08-15,44.34,44.42,44.34,44.38,66091,38.5648157042726,38.6343958859672,38.5648157042726,38.5996057951199,75988.3040145148,0.0,1.0
2023-08-16,44.21,44.4,44.21,44.34,9688,38.4517479090187,38.6170008405436,38.4517479090187,38.5648157042726,11138.8039111622,0.0,1.0
2023-08-17,44.06,44.27,43.9833,44.27,35361,38.3212850683412,38.5039330452897,38.2545750691414,38.5039330452897,40656.4043252071,0.0,1.0
2023-08-18,44.1,44.17,44.0599,44.0799,10342,38.3560751591885,38.4169578181714,38.3211980931141,38.3385931385378,11890.7421603261,0.0,1.0
2023-08-21,44.1,44.12,43.9899,44.12,234065,38.3560751591885,38.3734702046122,38.2603154341313,38.3734702046122,269116.859771488,0.0,1.0
2023-08-22,44.11,44.16,44.07,44.13,13459,38.3647726819004,38.4082602954595,38.329982591053,38.3821677273241,15474.5212469376,0.0,1.0
2023-08-23,44.4261,44.48,44.3199,44.3199,4960,38.6397013748215,38.6865810222382,38.5473336836218,38.5473336836218,5702.77326583034,0.0,1.0
2023-08-24,44.18,44.43,44.18,44.42,11466,38.4256553408832,38.6430934086791,38.4256553408832,38.6343958859672,13183.0641665344,0.0,1.0
2023-08-25,44.38,44.38,44.21,44.25,115146,38.5996057951199,38.5996057951199,38.4517479090187,38.4865379998661,132389.421465182,0.0,1.0
2023-08-28,44.53,44.55,44.41,44.44,13481,38.7300686357974,38.7474636812211,38.6256983632554,38.6517909313909,15499.815805778,0.0,1.0
2023-08-29,44.79,44.79,44.4982,44.5,16770,38.9562042263051,38.9562042263051,38.7024105135738,38.7039760676619,19281.3523524143,0.0,1.0
2023-08-30,44.77,44.9,44.76,44.83,19942,38.9388091808814,39.0518769761353,38.9301116581696,38.9909943171524,22928.3678361268,0.0,1.0
2023-08-31,44.775,44.8,44.69,44.77,7842,38.9431579422373,38.9649017490169,38.8692289991868,38.9388091808814,9016.36047391969,0.0,1.0
2023-09-01,44.57,44.59,44.475,44.59,8922,38.9616253922114,38.9791087331996,38.8785795225174,38.9791087331996,10206.2872376852,0.226233,1.0
2023-09-05,44.32,44.53,44.31,44.53,9441,38.7430836298589,38.926658710235,38.7343419593648,38.926658710235,10799.9952713502,0.0,1.0
2023-09-06,44.23,44.234,44.1104,44.18,332427,38.6644085954119,38.6679052636096,38.5598582163025,38.6207002429414,380278.57515826,0.0,1.0
2023-09-07,44.29,44.34,44.22,44.24,7879,38.7168586183765,38.7605669708471,38.6556669249178,38.673150265906,9013.15143978055,0.0,1.0
2023-09-08,44.271,44.44,44.26,44.35,10512,38.7002494444378,38.8479836757881,38.6906336068942,38.7693086413412,12025.1615604738,0.0,1.0
2023-09-11,44.325,44.34,44.26,44.3,9708,38.7474544651059,38.7605669708471,38.6906336068942,38.7256002888706,11105.4288840449,0.0,1.0
2023-09-12,44.3,44.3398,44.265,44.29,14891,38.7256002888706,38.7603921374372,38.6950044421413,38.7168586183765,17034.5015978896,0.0,1.0
2023-09-13,44.3664,44.41,44.304,44.304,11419,38.7836449809515,38.8217586643058,38.7290969570683,38.7290969570683,13062.7206867437,0.0,1.0
2023-09-14,44.4,44.47,44.349,44.47,15483,38.8130169938117,38.8742086872704,38.7684344742917,38.8742086872704,17711.7176979467,0.0,1.0
2023-09-15,44.28,44.51,44.25,44.31,24699,38.7081169478824,38.9091753692468,38.6818919364001,38.7343419593648,28254.3250934306,0.0,1.0
2023-09-18,44.2294,44.27,44.2,44.22,12442,38.6638840951823,38.6993752773883,38.6381835839296,38.6556669249178,14232.9775623492,0.0,1.0
2023-09-19,44.1401,44.1994,44.1096,44.14,9143,38.58582097767,38.6376590837,38.5591588826629,38.585733560965,10459.0993290917,0.0,1.0
2023-09-20,44.1,44.55,44.068,44.23,13561,38.5507668789886,38.9441420512232,38.5227935334075,38.6644085954119,15513.053264991,0.0,1.0
2023-09-21,43.82,43.95,43.81,43.95,13075,38.3060001051538,38.4196418215771,38.2972584346597,38.4196418215771,14957.0954531197,0.0,1.0
2023-09-22,43.905,44.01,43.89,43.91,32316,38.3803043043536,38.4720918445417,38.3671917986125,38.3846751396007,36967.7626510913,0.0,1.0
2023-09-25,43.84,43.86,43.78,43.84,181834,38.323483446142,38.3409667871302,38.2710334231774,38.323483446142,208008.297867883,0.0,1.0
2023-09-26,43.69,43.784,43.64,43.784,26697,38.1923583887304,38.274530091375,38.1486500362599,38.274530091375,30539.9294311234,0.0,1.0
2023-09-27,43.61,44.01,43.53,43.8,37877,38.1224250247776,38.4720918445417,38.0524916608248,38.2885167641656,43329.2469963914,0.0,1.0
2023-09-28,43.81,43.82,43.56,43.61,13733,38.2972584346597,38.3060001051538,38.0787166723071,38.1224250247776,15709.8119967643,0.0,1.0
2023-09-29,43.77,43.97,43.75,43.95,18705,38.2622917526833,38.4371251625653,38.2448084116951,38.4196418215771,21397.5120803522,0.0,1.0
2023-10-02,43.31,43.45,43.22,43.45,15779,38.0652711089201,38.1883174713133,37.9861698759531,38.1883174713133,17953.0703471033,0.234619,1.0
2023-10-03,42.92,43.206,42.8901,43.14,17723,37.7224990993963,37.9738652397138,37.6962199119994,37.9158576688713,20164.9195615508,0.0,1.0
2023-10-04,43.11,43.13,42.89,43.07,10999,37.8894905912156,37.907068642986,37.6961320217406,37.8543344876747,12514.4699124018,0.0,1.0
2023-10-05,43.16,43.16,43.0305,43.146,11664,37.9334357206417,37.9334357206417,37.819617835428,37.9211310844024,13271.0952866856,0.0,1.0
2023-10-06,43.21,43.27,42.9,42.91,13952,37.9773808500679,38.0301150053792,37.7049210476258,37.713710073511,15874.3416872289,0.0,1.0
2023-10-09,43.5597,43.5597,43.3201,43.35,8749,38.2847330852743,38.2847330852743,38.0741480250642,38.1004272124611,9954.45924753192,0.0,1.0
2023-10-10,43.4928,43.53,43.4314,43.53,4496,38.2259345021021,38.2586296783951,38.1719698831668,38.2586296783951,5115.47019966894,0.0,1.0
2023-10-11,43.52,43.57,43.3,43.57,13518,38.2498406525099,38.2937857819361,38.0564820830349,38.2937857819361,15380.5440745384,0.0,1.0
2023-10-12,43.26,43.44,43.16,43.44,16259,38.021325979494,38.1795284454281,37.9334357206417,38.1795284454281,18499.2059556088,0.0,1.0
2023-10-13,43.2252,43.4898,43.2252,43.38,7994,37.9907401694134,38.2232977943365,37.9907401694134,38.1267942901167,9095.43344665336,0.0,1.0
2023-10-16,43.2428,43.43,43.208,43.21,22709,38.0062088549714,38.1707394195429,37.9756230448908,37.9773808500679,25837.9031949026,0.0,1.0
2023-10-17,43.08,43.1899,43.01,43.05,9461,37.8631235135599,37.9597149080386,37.8016003323633,37.8367564359042,10764.5604001485,0.0,1.0
2023-10-18,42.9,43.15,42.825,43.005,22586,37.7049210476258,37.9246466947565,37.6390033534866,37.7972058194207,25697.955945223,0.0,1.0
2023-10-19,42.7796,43.13,42.765,42.9,545639,37.5991011759677,37.907068642986,37.5862691981752,37.7049210476258,620818.515186201,0.0,1.0
2023-10-20,42.86,43.02,42.765,42.84,266515,37.6697649440849,37.8103893582485,37.5862691981752,37.6521868923145,303236.107710135,0.0,1.0
2023-10-23,43.0171,43.1,42.73,42.73,13292,37.8078405407418,37.8807015653304,37.5555076075769,37.5555076075769,15123.4052255337,0.0,1.0
2023-10-24,43.2,43.2,43.0599,43.11,15616,37.9685918241826,37.9685918241826,37.8454575715306,37.8894905912156,17767.6117967149,0.0,1.0
2023-10-25,42.97,43.12,42.9001,43.12,14513,37.7664442288224,37.8982796171008,37.7050089378847,37.8982796171008,16512.6376796698,0.0,1.0
2023-10-26,43.13,43.17,42.93,42.93,20559,37.907068642986,37.942224746527,37.7312881252815,37.7312881252815,23391.6707818047,0.0,1.0
2023-10-27,43.0876,43.2599,43.05,43.18,17560,37.8698031732327,38.0212380892352,37.8367564359042,37.9510137724122,19979.4610111625,0.0,1.0
2023-10-30,43.14,43.25,43.0712,43.19,17365,37.9158576688713,38.0125369536088,37.8553891707809,37.9598027982974,19757.5934202071,0.0,1.0
2023-10-31,43.39,43.46,43.2,43.2,20814,38.135583316002,38.1971064971986,37.9685918241826,37.9685918241826,23681.8053238232,0.0,1.0
2023-11-01,43.569,43.585,43.2316,43.2435,10475,38.4789960455129,38.4931268251206,38.1810132305353,38.1915229978686,11860.6336417974,0.211729,1.0
2023-11-02,44.1,44.1,43.9,43.9,19855,38.9479612937437,38.9479612937437,38.7713265486473,38.7713265486473,22481.4206165048,0.0,1.0
2023-11-03,44.4645,44.4645,44.26,44.38,15684,39.2698781166817,39.2698781166817,39.0892690898207,39.1952499368785,17758.68048095,0.0,1.0
2023-11-06,44.32,44.4484,44.24,44.4,12899,39.1422595133496,39.2556590197015,39.0716056153111,39.2129134113882,14605.2805103146,0.0,1.0
2023-11-07,44.26,44.34,44.2,44.2,18643,39.0892690898207,39.1599229878593,39.0362786662918,39.0362786662918,21109.0971822463,0.0,1.0
2023-11-08,44.33,44.36,44.235,44.31,31966,39.1510912506045,39.1775864623689,39.0671897466837,39.1334277760948,36194.464438539,0.0,1.0
2023-11-09,44.0584,44.3,44.04,44.3,10651,38.9112212667636,39.12459603884,38.8949708702148,39.12459603884,12059.9149325809,0.0,1.0
2023-11-10,44.2631,44.29,44.17,44.17,8540,39.0920069283697,39.1157643015852,39.0097834545274,39.0097834545274,9669.67172324106,0.0,1.0
2023-11-13,44.2004,44.26,44.1273,44.16,7423,39.036631935782,39.0892690898207,38.9720719364493,39.0009517172726,8404.91489480309,0.0,1.0
2023-11-14,44.63,44.745,44.58,44.58,25310,39.416043368249,39.5176083466794,39.3718846819749,39.3718846819749,28658.0083507296,0.0,1.0
2023-11-15,44.54,44.759,44.485,44.63,38235,39.3365577329556,39.5299727788361,39.2879831780541,39.416043368249,43292.7281426372,0.0,1.0
2023-11-16,44.6,44.669,44.5,44.5599,41154,39.3895481564845,39.4504871435428,39.3012307839363,39.3541328900927,46597.8536414827,0.0,1.0
2023-11-17,44.6203,44.65,44.48,44.48,7396,39.4074765831118,39.4337068427586,39.2835673094267,39.2835673094267,8374.3433331488,0.0,1.0
2023-11-20,44.72,44.78,44.6201,44.65,18750,39.4955290035423,39.5485194270712,39.4072999483667,39.4337068427586,21230.2511488021,0.0,1.0
2023-11-21,44.736,44.78,44.6561,44.71,14427,39.50965978315,39.5485194270712,39.439094202484,39.4866972662875,16335.4044439343,0.0,1.0
2023-11-22,44.86,44.87,44.73,44.81,13967,39.6191733251098,39.6280050623646,39.5043607407971,39.5750146388357,15814.5556157503,0.0,1.0
2023-11-24,44.8055,44.8761,44.79,44.82,11843,39.571040357071,39.63339242209,39.557351164326,39.5838463760905,13409.592765614,0.0,1.0
2023-11-27,44.8809,44.89,44.79,44.81,17083,39.6376316559723,39.6456685368742,39.557351164326,39.5750146388357,19342.7402866659,0.0,1.0
2023-11-28,45.0537,45.0537,44.79,44.79,20717,39.7902440757356,39.7902440757356,39.557351164326,39.557351164326,23457.446029319,0.0,1.0
2023-11-29,45.32,45.4099,45.17,45.17,14791,40.0254332388314,40.1048305567522,39.8929571800091,39.8929571800091,16747.5543862363,0.0,1.0
2023-11-30,45.21,45.21,45.1,45.16,12356,39.9282841290284,39.9282841290284,39.8311350192254,39.8841254427543,13990.4524370452,0.0,1.0
2023-12-01,45.36,45.36,44.97,44.97,9986,40.2685418207235,40.2685418207235,39.9223175854924,39.9223175854924,11248.6059717933,0.235267,1.0
2023-12-04,45.2417,45.2612,45.12,45.14,18923,40.1635204693701,40.1808316811317,40.055480752889,40.0732358418752,21315.5788908717,0.0,1.0
2023-12-05,45.2803,45.3301,45.23,45.28,11300,40.1977877911135,40.2419979626891,40.1531337423132,40.1975214647787,12728.744991114,0.0,1.0
2023-12-06,45.285,45.3899,45.2815,45.34,15695,40.2019602370252,40.2950856787579,40.1988530964527,40.2507867317373,17679.4382863305,0.0,1.0
2023-12-07,45.335,45.49,45.3112,45.35,37992,40.2463479594908,40.3839498991339,40.2252194035972,40.2596642762304,42795.6176727791,0.0,1.0
2023-12-08,45.22,45.28,45.13,45.16,35711,40.1442561978201,40.1975214647787,40.0643582973821,40.0909909308614,40226.2134847498,0.0,1.0
2023-12-11,45.1873,45.26,45.1011,45.22,21895,40.1152266273276,40.1797663757925,40.038702193797,40.1442561978201,24663.3514672957,0.0,1.0
2023-12-12,45.33,45.34,45.07,45.24,9902,40.2419091872442,40.2507867317373,40.0110930304235,40.1620112868063,11153.9852125674,0.0,1.0
2023-12-13,45.905,45.905,45.38,45.4299,10245,40.7523679955977,40.7523679955977,40.2862969097097,40.3305958567303,11540.3533127401,0.0,1.0
2023-12-14,45.89,46.03,45.6991,46.03,25180,40.9549651017382,41.0799094276097,40.7845945888177,41.0799094276097,28214.1663930012,0.243213,1.0
2023-12-15,45.83,45.89,45.6925,45.85,24745,40.9014175335076,40.9549651017382,40.7787043563124,40.9192667229178,27726.7493008266,0.0,1.0
2023-12-18,45.79,45.88,45.72,45.88,17620,40.8657191546871,40.9460405070331,40.8032469917514,40.9460405070331,19743.1934807261,0.0,1.0
2023-12-19,45.94,45.99,45.86,45.86,9174,40.9995880752638,41.0442110487893,40.9281913176229,40.9281913176229,10279.4583991022,0.0,1.0
2023-12-20,45.94,46.06,45.9201,45.9201,21732,40.9995880752638,41.1066832117251,40.9818281318006,40.9818281318006,24350.6856256037,0.0,1.0
2023-12-21,46.1008,46.12,45.9951,46.089,18650,41.1430955581219,41.1602307799557,41.0487625920889,41.1325645363699,20897.3075150704,0.0,1.0
2023-12-22,46.021,46.2188,46.02,46.19,8738,41.0718772923751,41.2484057756422,41.0709848329046,41.2227029428915,9790.92080786516,0.0,1.0
2023-12-26,46.095,46.13,46.03,46.03,11617,41.1379192931929,41.1691553746608,41.0799094276097,41.0799094276097,13016.837608717,0.0,1.0
2023-12-27,46.17,46.37,46.14,46.145,11836,41.2048537534812,41.3833456475834,41.1780799693659,41.1825422667185,13262.226903398,0.0,1.0
2023-12-28,46.14,46.234,46.0799,46.21,14933,41.1780799693659,41.2619711595939,41.1244431551882,41.2405521323017,16732.4124998684,0.0,1.0
2023-12-29,46.0098,46.23,46.0098,46.11,26606,41.0618817463054,41.2584013217119,41.0618817463054,41.1513061852506,29811.9980560838,0.0,1.0
2024-01-02,45.8657,45.9,45.815,45.9,19186,40.9332783366048,40.9638896964433,40.8880306414499,40.9638896964433,21497.8950125545,0.0,1.0
2024-01-03,45.7526,45.86,45.59,45.64,15567,40.8323411704901,40.9281913176229,40.687227260585,40.7318502341105,17442.8089054746,0.0,1.0
2024-01-04,45.58,45.75,45.58,45.66,9331,40.6783026658799,40.8300207758667,40.6783026658799,40.7496994235208,10455.37675191,0.0,1.0
2024-01-05,45.62,45.82,45.55,45.55,32171,40.7140010447003,40.8924929388025,40.6515288817646,40.6515288817646,36047.5753387308,0.0,1.0
2024-01-08,45.91,45.91,45.64,45.64,17580,40.9728142911484,40.9728142911484,40.7318502341105,40.7318502341105,19698.3735182272,0.0,1.0
2024-01-09,45.9496,45.96,45.8107,45.82,12994,41.0081556861807,41.017437264674,40.8841930657267,40.8924929388025,14559.7648177386,0.0,1.0
2024-01-10,46.0511,46.1,46.02,46.02,20707,41.0987403224375,41.1423815905455,41.0709848329046,41.0709848329046,23202.1740865717,0.0,1.0
2024-01-11,46.2001,46.2001,46.019,46.1399,9222,41.2317167835436,41.2317167835436,41.0700923734341,41.1779907234189,10333.2423541008,0.0,1.0
2024-01-12,46.27,46.31,46.21,46.31,9734,41.2940997005323,41.3297980793527,41.2405521323017,41.3297980793527,10906.9378740855,0.0,1.0
2024-01-16,46.0034,46.2,45.9601,46.19,17903,41.0561700056941,41.2316275375966,41.017526510621,41.2227029428915,20060.2947154051,0.0,1.0
2024-01-17,45.8644,45.93,45.77,45.93,15530,40.9321181392932,40.9906634805587,40.8478699652769,40.9906634805587,17401.3504401632,0.0,1.0
2024-01-18,45.9052,45.92,45.82,45.87,23777,40.96853048569,40.9817388858536,40.8924929388025,40.937115912328,26642.1062083554,0.0,1.0
2024-01-19,45.9479,45.96,45.79,45.96,10399,41.0066385050808,41.017437264674,40.8657191546871,41.017437264674,11652.0697506283,0.0,1.0
2024-01-22,46.005,46.1,45.97,45.97,21552,41.057597940847,41.1423815905455,41.0263618593791,41.0263618593791,24148.9957943591,0.0,1.0
2024-01-23,46.0203,46.1,45.9399,45.97,59634,41.0712525707458,41.1423815905455,40.9994988293167,41.0263618593791,66819.8410913516,0.0,1.0
2024-01-24,45.9427,46.12,45.9301,46.12,17511,41.0019977158341,41.1602307799557,40.9907527265057,41.1602307799557,19621.0590829168,0.0,1.0
2024-01-25,46.2,46.38,46.02,46.02,1072064,41.2316275375966,41.3922702422885,41.0709848329046,41.0709848329046,1201246.70690812,0.0,1.0
2024-01-26,46.24,46.35,46.2,46.208,569840,41.267325916417,41.3654964581732,41.2316275375966,41.2387672133606,638505.185758054,0.0,1.0
2024-01-29,46.33,46.33,46.18,46.18,132267,41.347647268763,41.347647268763,41.2137783481863,41.2137783481863,148205.049495754,0.0,1.0
2024-01-30,46.24,46.31,46.15,46.31,16702,41.267325916417,41.3297980793527,41.187004564071,41.3297980793527,18714.5753413783,0.0,1.0
2024-01-31,46.1598,46.36,46.1598,46.21,16970,41.195750666882,41.3744210528783,41.195750666882,41.2405521323017,19014.8690901204,0.0,1.0
2024-02-01,46.17,46.195,46.0404,46.105,12575,41.3738025784652,41.3962055471562,41.2576655887713,41.3155548598687,14032.738443582,0.189307,1.0
2024-02-02,46.0265,46.09,45.94,45.94,29273,41.2452095381791,41.3021130786542,41.1676952665084,41.1676952665084,32666.429619004,0.0,1.0
2024-02-05,45.8027,45.93,45.72,45.93,27633,41.0446581624576,41.158734079032,40.9705491420279,41.158734079032,30836.3150227834,0.0,1.0
2024-02-06,45.95,46.03,45.87,45.87,13476,41.1766564539848,41.2483459537958,41.1049669541737,41.1049669541737,15038.185547969,0.0,1.0
2024-02-07,46.03,46.09,45.95,46.0,27277,41.2483459537958,41.3021130786542,41.1766564539848,41.2214623913667,30439.0462445794,0.0,1.0
2024-02-08,46.0237,46.05,45.96,45.96,19656,41.2427004056857,41.2662683287486,41.1856176414612,41.1856176414612,21934.5929898248,0.0,1.0
2024-02-09,46.0727,46.12,45.97,46.02,14449,41.28661022432,41.3289966410833,41.1945788289375,41.2393847663195,16123.9791468243,0.0,1.0
2024-02-12,45.9916,46.16,45.99,46.06,15179,41.2139349938865,41.3648413909888,41.2125012038903,41.275229516225,16938.6033268494,0.0,1.0
2024-02-13,45.64,45.79,45.605,45.67,29503,40.8988596422169,41.0332774543626,40.8674954860495,40.925743204646,32923.0920318886,0.0,1.0
2024-02-14,45.85,45.9,45.75,45.75,26584,41.0870445792209,41.1318505166029,40.9974327044571,40.9974327044571,29665.7112353227,0.0,1.0
2024-02-15,45.9697,46.0,45.88,45.92,18050,41.1943099933132,41.2214623913667,41.1139281416501,41.1497728915556,20142.4197937698,0.0,1.0
2024-02-16,45.8385,45.87,45.8107,45.83,26730,41.0767392136231,41.1049669541737,41.0518271124387,41.0691222042682,29828.6360713277,0.0,1.0
2024-02-20,45.9452,45.97,45.82,45.82,12286,41.1723550839961,41.1945788289375,41.0601610167918,41.0601610167918,13710.2365421748,0.0,1.0
2024-02-21,45.89,45.98,45.83,45.93,31205,41.1228893291265,41.2035400164139,41.0691222042682,41.158734079032,34822.3938872346,0.0,1.0
2024-02-22,46.05,46.08,45.95,45.95,19956,41.2662683287486,41.2931518911778,41.1766564539848,41.1766564539848,22269.3700501091,0.0,1.0
2024-02-23,46.1,46.15,46.04,46.07,28466,41.3110742661305,41.3558802035124,41.2573071412722,41.2841907037014,31765.8793268394,0.0,1.0
2024-02-26,45.85,46.05,45.84,46.04,28661,41.0870445792209,41.2662683287486,41.0780833917445,41.2573071412722,31983.4844160241,0.0,1.0
2024-02-27,45.93,45.93,45.835,45.87,30088,41.158734079032,41.158734079032,41.0736027980064,41.1049669541737,33575.9072994429,0.0,1.0
2024-02-28,45.929,45.96,45.815,45.815,23985,41.1578379602844,41.1856176414612,41.0556804230536,41.0556804230536,26765.4259697267,0.0,1.0
2024-02-29,45.97,46.0,45.8977,45.9,13045,41.1945788289375,41.2214623913667,41.1297894434833,41.1318505166029,14557.222504694,0.0,1.0
2024-03-01,45.84,45.9,45.645,45.77,18463,41.2926796365978,41.3467276465933,41.1170236041122,41.2296236249363,20496.2217867276,0.239473,1.0
2024-03-04,45.8912,45.94,45.7301,45.82,22826,41.3388006051273,41.382759653257,41.1936816982893,41.2746636332659,25339.6933599006,0.0,1.0
2024-03-05,45.87,45.93,45.79,45.83,27803,41.3197036415955,41.3737516515911,41.2476396282681,41.2836716349318,30864.7811480469,0.0,1.0
2024-03-06,45.89,45.98,45.89,45.91,11780,41.3377196449274,41.4187916599207,41.3377196449274,41.3557356482592,13077.2622351542,0.0,1.0
2024-03-07,45.9528,46.0,45.95,45.97,16159,41.3942898953894,41.4368076632526,41.3917676549229,41.4097836582548,17938.4957943851,0.0,1.0
2024-03-08,46.01,46.16,45.98,46.0,31154,41.4458156649185,41.5809356899073,41.4187916599207,41.4368076632526,34584.8071030554,0.0,1.0
2024-03-11,45.99,45.99,45.91,45.93,8230,41.4277996615866,41.4277996615866,41.3557356482592,41.3737516515911,9136.32157855,0.0,1.0
2024-03-12,45.99,45.99,45.89,45.97,14398,41.4277996615866,41.4277996615866,41.3377196449274,41.4097836582548,15983.5672038837,0.0,1.0
2024-03-13,46.02,46.08,45.92,45.95,32734,41.4548236665844,41.50887167658,41.3647436499252,41.3917676549229,36338.8032262765,0.0,1.0
2024-03-14,45.75,45.96,45.75,45.96,22499,41.2116076216044,41.4007756565889,41.2116076216044,41.4007756565889,24976.6827698416,0.0,1.0
2024-03-15,45.83,45.89,45.69,45.69,13621,41.2836716349318,41.3377196449274,41.1575596116089,41.1575596116089,15121.0007559453,0.0,1.0
2024-03-18,45.85,45.91,45.85,45.91,11802,41.3016876382637,41.3557356482592,41.3016876382637,41.3557356482592,13101.6849659838,0.0,1.0
2024-03-19,46.06,46.07,45.87,45.87,7455,41.4908556732481,41.499863674914,41.3197036415955,41.3197036415955,8275.9753788688,0.0,1.0
2024-03-20,46.16,46.17,46.02,46.02,14697,41.5809356899073,41.5899436915733,41.4548236665844,41.4548236665844,16315.4943183414,0.0,1.0
2024-03-21,46.28,46.31,46.2401,46.242,15442,41.6890317098984,41.7160557148962,41.6530897832514,41.6548013035679,17142.5367941639,0.0,1.0
2024-03-22,46.3,46.33,46.251,46.32,25831,41.7070477132303,41.7340717182281,41.6629085050673,41.7250637165621,28675.6163664064,0.0,1.0
2024-03-25,46.19,46.21,46.1,46.12,9242,41.6079596949051,41.625975698237,41.5268876799118,41.5449036832436,10259.7671967143,0.0,1.0
2024-03-26,46.08,46.17,46.08,46.16,14951,41.50887167658,41.5899436915733,41.50887167658,41.5809356899073,16597.465847011,0.0,1.0
2024-03-27,46.33,46.33,46.13,46.13,10496,41.7340717182281,41.7340717182281,41.5539116849096,41.5539116849096,11651.8628540049,0.0,1.0
2024-03-28,46.25,46.34,46.23,46.25,19484,41.6620077049007,41.743079719894,41.6439917015688,41.6620077049007,21629.6585220496,0.0,1.0
2024-04-01,45.88,45.98,45.81,45.98,15686,41.5453207537208,41.6358728913706,41.4819342573659,41.6358728913706,17322.6170106184,0.240463,1.0
2024-04-02,45.82,45.82,45.7,45.75,16792,41.4909894711309,41.4909894711309,41.3823269059512,41.4276029747761,18544.0128039209,0.0,1.0
2024-04-03,45.83,45.87,45.64,45.74,13221,41.5000446848959,41.5362655399558,41.3279956233613,41.4185477610111,14600.4283754549,0.0,1.0
2024-04-04,45.78,45.96,45.73,45.87,20438,41.454768616071,41.6177624638406,41.4094925472461,41.5362655399558,22570.4224444102,0.0,1.0
2024-04-05,45.7479,45.81,45.7202,45.7618,14347,41.4257013798854,41.4819342573659,41.4006184377564,41.4382881270187,15843.9108919637,0.0,1.0
2024-04-08,45.83,45.85,45.43,45.43,27553,41.5000446848959,41.5181551124258,41.1378361342967,41.1378361342967,30427.7742250139,0.0,1.0
2024-04-09,45.94,45.96,45.84,45.84,15997,41.5996520363106,41.6177624638406,41.5090998986609,41.5090998986609,17666.0655564747,0.0,1.0
2024-04-10,45.47,45.71,45.47,45.59,38957,41.1740569893567,41.3913821197161,41.1740569893567,41.2827195545364,43021.623797186,0.0,1.0
2024-04-11,45.44,45.55,45.39,45.48,75604,41.1468913480617,41.2464986994765,41.1016152792368,41.1831122031216,83492.2310640566,0.0,1.0
2024-04-12,45.51,45.51,45.41,45.45,62806,41.2102778444166,41.2102778444166,41.1197257067668,41.1559465618267,69358.9368844126,0.0,1.0
2024-04-15,45.25,45.45,45.1701,45.45,22379,40.9748422865271,41.1559465618267,40.902491128545,41.1559465618267,24713.9389315714,0.0,1.0
2024-04-16,45.11,45.22,45.065,45.2,26237,40.8480692938174,40.9476766452322,40.807320831875,40.9295662177023,28974.4678380463,0.0,1.0
2024-04-17,45.2,45.3,45.132,45.22,7988,40.9295662177023,41.020118355352,40.8679907641004,40.9476766452322,8821.43724855409,0.0,1.0
2024-04-18,45.17,45.24,45.08,45.24,32686,40.9024005764073,40.9657870727622,40.8209036525225,40.9657870727622,36096.3317358837,0.0,1.0
2024-04-19,45.29,45.32,45.2401,45.27,15238,41.0110631415871,41.038228782882,40.9658776248998,40.9929527140571,16827.8744107996,0.0,1.0
2024-04-22,45.51,45.52,45.35,45.35,14910,41.2102778444166,41.2193330581816,41.0653944241769,41.0653944241769,16465.652150218,0.0,1.0
2024-04-23,45.68,45.7,45.46,45.46,10298,41.3642164784212,41.3823269059512,41.1650017755917,41.1650017755917,11372.4537788696,0.0,1.0
2024-04-24,45.56,45.59,45.44,45.59,11870,41.2555539132415,41.2827195545364,41.1468913480617,41.2827195545364,13108.4702228764,0.0,1.0
2024-04-25,45.49,45.49,45.16,45.34,257705,41.1921674168866,41.1921674168866,40.8933453626423,41.0563392104119,284592.950192618,0.0,1.0
2024-04-26,45.61,45.63,45.52,45.56,48368,41.3008299820664,41.3189404095963,41.2193330581816,41.2555539132415,53414.5314018608,0.0,1.0
2024-04-29,45.73,45.73,45.63,45.65,19994,41.4094925472461,41.4094925472461,41.3189404095963,41.3370508371263,22080.0971892327,0.0,1.0
2024-04-30,45.49,45.63,45.48,45.53,18864,41.1921674168866,41.3189404095963,41.1831122031216,41.2283882719465,20832.1973280827,0.0,1.0
2024-05-01,45.49,45.61,45.2565,45.2565,14587,41.406300584394,41.5155280205366,41.1937621982331,41.1937621982331,16025.6439390796,0.236475,1.0
2024-05-02,45.71,45.71,45.43,45.43,20722,41.6065508839887,41.6065508839887,41.3516868663226,41.3516868663226,22765.7087616101,0.0,1.0
2024-05-03,45.855,45.94,45.76,45.94,17283,41.7385340359944,41.8159034699287,41.6520623157148,41.8159034699287,18987.537135745,0.0,1.0
2024-05-06,45.88,45.98,45.87,45.9,29245,41.7612897518574,41.8523126153096,41.7521874655122,41.7794943245479,32129.2902583384,0.0,1.0
2024-05-07,45.95,46.01,45.89,45.94,9661,41.825005756274,41.8796194743453,41.7703920382026,41.8159034699287,10613.8168297421,0.0,1.0
2024-05-08,45.91,45.91,45.8401,45.85,30184,41.7885966108931,41.7885966108931,41.72497162934,41.7339828928218,33160.8992018357,0.0,1.0
2024-05-09,45.94,45.94,45.83,45.83,13663,41.8159034699287,41.8159034699287,41.7157783201313,41.7157783201313,15010.5143716765,0.0,1.0
2024-05-10,45.85,45.9,45.79,45.9,27510,41.7339828928218,41.7794943245479,41.6793691747505,41.7794943245479,30223.1757567751,0.0,1.0
2024-05-13,45.82,45.92,45.8054,45.92,32739,41.7066760337861,41.7976988972383,41.6933866957221,41.7976988972383,35967.8862632156,0.0,1.0
2024-05-14,45.93,45.93,45.81,45.81,14103,41.8068011835835,41.8068011835835,41.6975737474409,41.6975737474409,15493.9094037732,0.0,1.0
2024-05-15,46.08,46.1,45.99,46.06,15740,41.9433354787618,41.9615400514522,41.8614149016548,41.9251309060713,17292.3586481876,0.0,1.0
2024-05-16,46.0,46.12,46.0,46.06,15187,41.870517188,41.9797446241426,41.870517188,41.9251309060713,16684.8189828479,0.0,1.0
2024-05-17,46.05,46.05,45.99,46.011,17035,41.9160286197261,41.9160286197261,41.8614149016548,41.8805297029798,18715.0781176541,0.0,1.0
2024-05-20,46.06,46.07,46.03,46.05,18304,41.9251309060713,41.9342331924166,41.8978240470357,41.9160286197261,20109.233335224,0.0,1.0
2024-05-21,46.08,46.09,46.02,46.02,10883,41.9433354787618,41.952437765107,41.8887217606905,41.8887217606905,11956.3366688835,0.0,1.0
2024-05-22,45.96,46.07,45.95,46.01,37708,41.8341080426192,41.9342331924166,41.825005756274,41.8796194743453,41426.9542506898,0.0,1.0
2024-05-23,45.82,46.02,45.8,46.02,13938,41.7066760337861,41.8887217606905,41.6884714610957,41.8887217606905,15312.6362667369,0.0,1.0
2024-05-24,45.99,45.99,45.8,45.84,20843,41.8614149016548,41.8614149016548,41.6884714610957,41.7248806064766,22898.6423954367,0.0,1.0
2024-05-28,45.86,45.95,45.82,45.94,25477,41.743085179167,41.825005756274,41.7066760337861,41.8159034699287,27989.6709834737,0.0,1.0
2024-05-29,45.66,45.74,45.65,45.65,22072,41.5610394522626,41.6338577430244,41.5519371659174,41.5519371659174,24248.8526100888,0.0,1.0
2024-05-30,45.8,45.97,45.7225,45.75,16975,41.6884714610957,41.8432103289644,41.6179287419203,41.6429600293696,18649.1606132773,0.0,1.0
2024-05-31,45.96,46.01,45.81,45.81,28703,41.8341080426192,41.8796194743453,41.6975737474409,41.6975737474409,31533.835468801,0.0,1.0
2024-06-03,45.9,45.9,45.77,45.78,23054,42.0001027977824,42.0001027977824,41.8811482582679,41.8902986074614,25194.6669058122,0.242366,1.0
2024-06-04,45.92,45.99,45.84,45.88,46641,42.0184034961692,42.0824559405231,41.9452007026219,41.9818020993955,50971.825243081,0.0,1.0
2024-06-05,46.0,46.03,45.86,45.91,28329,42.0916062897165,42.1190573372968,41.9635014010087,42.0092531469758,30959.4742246359,0.0,1.0
2024-06-06,45.96,45.9799,45.91,45.91,22531,42.0550048929429,42.0732140878378,42.0092531469758,42.0092531469758,24623.104019036,0.0,1.0
2024-06-07,45.8,45.885,45.74,45.77,17706,41.9085993058482,41.9863772739922,41.8536972106877,41.8811482582679,19350.0812108229,0.0,1.0
2024-06-10,45.87,45.87,45.7435,45.78,13429,41.9726517502021,41.9726517502021,41.8568998329054,41.8902986074614,14675.9426510867,0.0,1.0
2024-06-11,45.9,45.9,45.78,45.81,16913,42.0001027977824,42.0001027977824,41.8902986074614,41.9177496550416,18483.4476176803,0.0,1.0
2024-06-12,46.11,46.19,46.03,46.17,33666,42.1922601308441,42.2654629243914,42.1190573372968,42.2471622260046,36792.0385204769,0.0,1.0
2024-06-13,46.05,46.081,46.0,46.04,13311,42.1373580356836,42.1657241181832,42.0916062897165,42.1282076864902,14546.9858238599,0.0,1.0
2024-06-14,45.92,45.97,45.87,45.95,15330,42.0184034961692,42.0641552421363,41.9726517502021,42.0458545437494,16753.4589947992,0.0,1.0
2024-06-17,45.98,46.03,45.84,45.87,32140,42.0733055913297,42.1190573372968,41.9452007026219,41.9726517502021,35124.3426022732,0.0,1.0
2024-06-18,46.12,46.13,45.97,45.97,14133,42.2014104800375,42.2105608292309,42.0641552421363,42.0641552421363,15445.3121965752,0.0,1.0
2024-06-20,46.08,46.09,45.96,46.09,23060,42.1648090832639,42.1739594324573,42.0550048929429,42.1739594324573,25201.2240326204,0.0,1.0
2024-06-21,46.18,46.19,46.02,46.05,31378,42.256312575198,42.2654629243914,42.1099069881034,42.1373580356836,34291.5874976393,0.0,1.0
2024-06-24,46.06,46.18,46.06,46.11,19048,42.146508384877,42.256312575198,42.146508384877,42.1922601308441,20816.6919069104,0.0,1.0
2024-06-25,46.13,46.134,46.0705,46.0705,16011,42.2105608292309,42.2142209689083,42.1561162515301,42.1561162515301,17497.6928875232,0.0,1.0
2024-06-26,46.07,46.1099,46.01,46.01,14890,42.1556587340704,42.1921686273522,42.1007566389099,42.1007566389099,16272.603028869,0.0,1.0
2024-06-27,46.07,46.13,46.03,46.06,128424,42.1556587340704,42.2105608292309,42.1190573372968,42.146508384877,140348.742201442,0.0,1.0
2024-06-28,46.02,46.22,46.01,46.12,29207,42.1099069881034,42.2929139719717,42.1007566389099,42.2014104800375,31919.0004475604,0.0,1.0
2024-07-01,45.77,45.79,45.705,45.79,25671,42.1016918045975,42.1200888733345,42.0419013312023,42.1200888733345,27907.7067841652,0.241022,1.0
2024-07-02,45.85,45.86,45.72,45.72,10386,42.1752800795455,42.184478613914,42.055699132755,42.055699132755,11290.9291675564,0.0,1.0
2024-07-03,46.02,46.02,45.855,45.88,21105,42.3316551638099,42.3316551638099,42.1798793467297,42.202875682651,22943.8725285266,0.0,1.0
2024-07-05,46.13,46.1799,45.925,46.03,22445,42.4328390418633,42.4787397283621,42.2442690873092,42.3408536981784,24400.6263398617,0.0,1.0
2024-07-08,46.11,46.15,46.03,46.14,14507,42.4144419731263,42.4512361106003,42.3408536981784,42.4420375762318,15770.9907022666,0.0,1.0
2024-07-09,46.1,46.1,46.005,46.07,24123,42.4052434387578,42.4052434387578,42.3178573622571,42.3776478356523,26224.8299931603,0.0,1.0
2024-07-10,46.19,46.19,46.0813,46.14,13591,42.4880302480743,42.4880302480743,42.3880421794887,42.4420375762318,14775.179887951,0.0,1.0
2024-07-11,46.31,46.3797,46.25,46.3,32621,42.5984126604962,42.6625264450446,42.5432214542852,42.5892141261277,35463.2582683282,0.0,1.0
2024-07-12,46.46,46.47,46.27,46.27,20107,42.7363906760236,42.7455892103921,42.5616185230222,42.5616185230222,21858.917077995,0.0,1.0
2024-07-15,46.41,46.45,46.32,46.45,13745,42.6903980041811,42.7271921416551,42.6076111948647,42.7271921416551,14942.5978632835,0.0,1.0
2024-07-16,46.48,46.53,46.39,46.46,1208590,42.7547877447606,42.8007804166031,42.6720009354441,42.7363906760236,1313894.0961503,0.0,1.0
2024-07-17,46.45,46.47,46.37,46.37,17057,42.7271921416551,42.7455892103921,42.6536038667072,42.6536038667072,18543.1714626429,0.0,1.0
2024-07-18,46.37,46.48,46.32,46.44,19570,42.6536038667072,42.7547877447606,42.6076111948647,42.7179936072866,21275.128423751,0.0,1.0
2024-07-19,46.32,46.5,46.27,46.5,18561,42.6076111948647,42.7731848134976,42.5616185230222,42.7731848134976,20178.21454641,0.0,1.0
2024-07-22,46.49,46.5,46.39,46.43,14484,42.7639862791291,42.7731848134976,42.6720009354441,42.7087950729181,15745.9867189377,0.0,1.0
2024-07-23,46.5,46.57,46.445,46.46,16815,42.7731848134976,42.837574554077,42.7225928744709,42.7363906760236,18280.0860728346,0.0,1.0
2024-07-24,46.36,46.49,46.36,46.43,10247,42.6444053323387,42.7639862791291,42.6444053323387,42.7087950729181,11139.8181378731,0.0,1.0
2024-07-25,46.39,46.48,46.36,46.365,18199,42.6720009354441,42.7547877447606,42.6444053323387,42.6490045995229,19784.6735914076,0.0,1.0
2024-07-26,46.52,46.5246,46.46,46.505,10169,42.7915818822346,42.7958132080441,42.7363906760236,42.7777840806818,11055.0220204969,0.0,1.0
2024-07-29,46.39,46.51,46.38,46.51,26570,42.6720009354441,42.7823833478661,42.6628024010757,42.7823833478661,28885.0363934117,0.0,1.0
2024-07-30,46.39,46.42,46.33,46.42,25153,42.6720009354441,42.6995965385496,42.6168097292332,42.6995965385496,27344.5735944104,0.0,1.0
2024-07-31,46.6,46.605,46.475,46.54,34329,42.8651701571825,42.8697694243668,42.7501884775764,42.8099789509716,37320.0758129254,0.0,1.0
2024-08-01,46.26,46.3996,46.22,46.3301,18156,42.795078245148,42.924222061037,42.7580742864406,42.8599276827828,19626.0082804084,0.263801,1.0
2024-08-02,46.205,46.245,46.1,46.2194,38210,42.7441978019253,42.7812017606327,42.6470624103183,42.75751922706,41303.688939987,0.0,1.0
2024-08-05,45.92,46.0,45.73,45.79,47237,42.4805445961348,42.5545525135497,42.3047757922745,42.3602817303357,51061.5638434486,0.0,1.0
2024-08-06,46.14,46.24,45.94,46.14,47008,42.6840663690257,42.7765762657943,42.4990465754886,42.6840663690257,50814.0227608195,0.0,1.0
2024-08-07,46.13,46.31,46.12,46.31,34623,42.6748153793489,42.8413331935323,42.665564389672,42.8413331935323,37426.265955749,0.0,1.0
2024-08-08,46.29,46.32,46.19,46.26,23672,42.8228312141786,42.8505841832092,42.73032131741,42.795078245148,25588.6135720328,0.0,1.0
2024-08-09,46.25,46.29,46.19,46.26,38124,42.7858272554712,42.8228312141786,42.73032131741,42.795078245148,41210.7259133228,0.0,1.0
2024-08-12,46.24,46.3,46.2,46.3,24493,42.7765762657943,42.8320822038555,42.7395723070869,42.8320822038555,26476.086187048,0.0,1.0
2024-08-13,46.44,46.48,46.335,46.3848,17404,42.9615960593315,42.9986000180389,42.8644606677245,42.9105305963152,18813.1222798098,0.0,1.0
2024-08-14,46.55,46.55,46.44,46.465,36376,43.0633569457769,43.0633569457769,42.9615960593315,42.9847235335236,39321.1983481018,0.0,1.0
2024-08-15,46.59,46.6199,46.52,46.61,19106,43.1003609044844,43.1280213636182,43.0356039767464,43.1188628838381,20652.9254354198,0.0,1.0
2024-08-16,46.71,46.74,46.5995,46.6,20185,43.2113727806067,43.2391257496373,43.1091493446774,43.1096118941612,21819.2871304276,0.0,1.0
2024-08-19,46.84,46.84,46.67,46.7,18862,43.3316356464058,43.3316356464058,43.1743688218992,43.2021217909298,20389.1698713959,0.0,1.0
2024-08-20,46.7417,46.83,46.738,46.77,17392,43.2406984178823,43.322384656729,43.2372755517019,43.2668787186678,18800.1506946939,0.0,1.0
2024-08-21,46.82,46.9,46.75,46.75,22209,43.3131336670521,43.387141584467,43.2483767393141,43.2483767393141,24007.1611533152,0.0,1.0
2024-08-22,46.81,46.91,46.8,46.88,26093,43.3038826773753,43.3963925741438,43.2946316876984,43.3686396051133,28205.6308691725,0.0,1.0
2024-08-23,47.01,47.08,46.887,46.9,38764,43.4889024709124,43.5536593986504,43.3751152978871,43.387141584467,41902.5437861727,0.0,1.0
2024-08-26,46.92,47.1,46.92,47.05,18672,43.4056435638207,43.5721613780042,43.4056435638207,43.5259064296199,20183.7864403936,0.0,1.0
2024-08-27,47.0,47.06,46.92,46.94,33675,43.4796514812356,43.5351574192967,43.4056435638207,43.4241455431744,36401.5107315902,0.0,1.0
2024-08-28,46.9589,47.02,46.94,47.0,15728,43.4416299136637,43.4981534605893,43.4241455431744,43.4796514812356,17001.4242252844,0.0,1.0
2024-08-29,46.9832,47.02,46.9607,46.98,10577,43.4641098185785,43.4981534605893,43.4432950918055,43.4611495018819,11433.3713142696,0.0,1.0
2024-08-30,46.991,47.11,46.96,47.06,23940,43.4713255905264,43.581412367681,43.4426475225281,43.5351574192967,25878.3123062887,0.0,1.0
2024-09-03,46.635,46.75,46.608,46.74,22190,43.3697978290208,43.476745974198,43.344688264501,43.4674461354869,23860.628866191,0.246252,1.0
2024-09-04,46.82,46.86,46.62,46.62,24501,43.5418448451754,43.5790442000196,43.3558480709542,43.3558480709542,26345.618199664,0.0,1.0
2024-09-05,46.885,46.92,46.8,46.87,16413,43.6022937967973,43.634843232286,43.5232451677533,43.5883440387307,17648.6931762412,0.0,1.0
2024-09-06,46.8493,46.96,46.77,46.92,20149,43.5690933725988,43.6720425871302,43.4953456516201,43.634843232286,21665.967148485,0.0,1.0
2024-09-09,46.93,46.988,46.8301,46.88,27412,43.644143070997,43.6980821355212,43.5512376822736,43.5976438774417,29475.7800126195,0.0,1.0
2024-09-10,46.83,46.96,46.795,46.96,18203,43.5511446838864,43.6720425871302,43.5185952483977,43.6720425871302,19573.4577400304,0.0,1.0
2024-09-11,46.9,46.92,46.7509,46.83,27641,43.6162435548639,43.634843232286,43.477582959682,43.5511446838864,29722.0208422886,0.0,1.0
2024-09-12,46.9552,47.035,46.85,46.89,32441,43.6675786645489,43.7417913774631,43.5697443613086,43.6069437161528,34883.4006781479,0.0,1.0
2024-09-13,47.1,47.17,46.99,46.99,14690,43.802240329085,43.8673392000624,43.6999421032634,43.6999421032634,15795.9728726609,0.0,1.0
2024-09-16,47.15,47.18,47.05,47.06,15963,43.8487395226403,43.8766390387735,43.7557411355297,43.7650409742408,17164.8138166294,0.0,1.0
2024-09-17,47.1846,47.24,47.11,47.15,24659,43.8809169645806,43.9324380710398,43.8115401677961,43.8487395226403,26515.513619261,0.0,1.0
2024-09-18,47.19,47.41,47.11,47.11,17611,43.8859388774845,44.0905353291278,43.8115401677961,43.8115401677961,18936.8875602744,0.0,1.0
2024-09-19,47.32,47.42,47.12,47.33,62416,44.0068367807283,44.0998351678389,43.8208400065071,44.0161366194394,67115.142465623,0.0,1.0
2024-09-20,47.3,47.31,47.15,47.29,24370,43.9882371033062,43.9975369420173,43.8487395226403,43.9789372645951,26204.7555416437,0.0,1.0
2024-09-23,47.2849,47.32,47.24,47.29,19757,43.9741943468525,44.0068367807283,43.9324380710398,43.9789372645951,21244.4544618898,0.0,1.0
2024-09-24,47.2576,47.29,47.19,47.26,37397,43.9488057871713,43.9789372645951,43.8859388774845,43.951037748462,40212.5253586725,0.0,1.0
2024-09-25,47.2283,47.32,47.18,47.24,31636,43.9215572597479,44.0068367807283,43.8766390387735,43.9324380710398,34017.7942681756,0.0,1.0
2024-09-26,47.279,47.2999,47.1834,47.26,9245,43.968707442013,43.9881441049191,43.8798009839353,43.951037748462,9941.03262135806,0.0,1.0
2024-09-27,47.3526,47.39,47.26,47.35,20600,44.0371542549264,44.0719356517057,43.951037748462,44.0347362968615,22150.9217955626,0.0,1.0
2024-09-30,47.35,47.3799,47.28,47.35,29973,44.0347362968615,44.0625428146075,43.9696374258841,44.0347362968615,32229.5912125435,0.0,1.0
2024-10-01,47.09,47.14,47.0201,47.07,10769,44.0145761065036,44.0613106319937,43.9492412398686,43.9958822963076,11521.4607263949,0.238322,1.0
2024-10-02,46.96,47.11,46.9501,47.01,43489,43.8930663402296,44.0332699166997,43.8838129041826,43.9398008657196,46527.7003928115,0.0,1.0
2024-10-03,47.02,47.07,46.9401,47.0,21918,43.9491477708176,43.9958822963076,43.8744659990846,43.9304539606216,23449.4731359572,0.0,1.0
2024-10-04,46.8845,46.95,46.8401,46.92,17842,43.8224972067397,43.8837194351316,43.7809969481045,43.8556787198376,19088.6713975613,0.0,1.0
2024-10-07,46.69,46.84,46.69,46.81,31674,43.6406999025835,43.7809034790535,43.6406999025835,43.7528627637595,33887.1526648557,0.0,1.0
2024-10-08,46.795,46.82,46.6801,46.74,27629,43.7388424061125,43.7622096688575,43.6314464665364,43.6874344280735,29559.5169848235,0.0,1.0
2024-10-09,46.72,46.9,46.6939,46.74,21598,43.6687406178775,43.8369849096416,43.6443451955717,43.6874344280735,23107.1138238162,0.0,1.0
2024-10-10,46.74,46.79,46.62,46.71,18801,43.6874344280735,43.7341689535635,43.5752715668974,43.6593937127795,20114.6794611338,0.0,1.0
2024-10-11,46.8033,46.835,46.68,46.71,25443,43.7466003373439,43.7762300265045,43.6313529974855,43.6593937127795,27220.7749337603,0.0,1.0
2024-10-14,46.81,46.99,46.713,46.79,43876,43.7528627637595,43.9211070555236,43.6621977843089,43.7341689535635,46941.741185932,0.0,1.0
2024-10-15,46.837,46.95,46.8,46.8,12029,43.7780994075241,43.8837194351316,43.7435158586615,43.7435158586615,12869.50051795,0.0,1.0
2024-10-16,46.9192,46.98,46.822,46.84,14286,43.8549309674297,43.9117601504256,43.7640790498771,43.7809034790535,15284.2035413945,0.0,1.0
2024-10-17,46.8401,46.92,46.7,46.88,37855,43.7809969481045,43.8556787198376,43.6500468076815,43.8182910994456,40500.0367534291,0.0,1.0
2024-10-18,46.9,46.91,46.81,46.8113,29843,43.8369849096416,43.8463318147396,43.7528627637595,43.7540778614223,31928.2154756989,0.0,1.0
2024-10-21,46.7044,46.83,46.6501,46.83,36737,43.6541594459246,43.7715565739555,43.6034057512424,43.7715565739555,39303.9189066365,0.0,1.0
2024-10-22,46.58,46.67,46.55,46.6,1004582,43.5378839465054,43.6220060923875,43.5098432312114,43.5565777567014,1074775.00784132,0.0,1.0
2024-10-23,46.4666,46.5599,46.42,46.55,12681,43.431890042694,43.5190966672584,43.3883334649373,43.5098432312114,13567.0576164373,0.0,1.0
2024-10-24,46.6218,46.6499,46.5001,46.57,195025,43.5769540098151,43.6032188131405,43.4632021747724,43.5285370414074,208651.952657179,0.0,1.0
2024-10-25,46.58,46.7399,46.58,46.69,11990,43.5378839465054,43.6873409590225,43.5378839465054,43.6406999025835,12827.7754767829,0.0,1.0
2024-10-28,46.68,46.73,46.6401,46.73,19591,43.6313529974855,43.6780875229755,43.5940588461444,43.6780875229755,20959.8790129819,0.0,1.0
2024-10-29,46.66,46.66,46.52,46.55,54381,43.6126591872894,43.6126591872894,43.4818025159174,43.5098432312114,58180.7554798106,0.0,1.0
2024-10-30,46.6,46.74,46.575,46.64,9043,43.5565777567014,43.6874344280735,43.5332104939564,43.5939653770934,9674.8601865344,0.0,1.0
2024-10-31,46.51,46.5677,46.48,46.54,13662,43.4724556108194,43.5263872532349,43.4444148955254,43.5004963261134,14616.6028827195,0.0,1.0
2024-11-01,46.21,46.3807,46.21,46.34,17030,43.4214813291769,43.5818805255173,43.4214813291769,43.5436365460735,18123.663125035,0.245464,1.0
2024-11-04,46.32,46.3733,46.29,46.3443,32130,43.5248434357817,43.5749270747094,43.4966537703441,43.5476770647863,34193.3820438858,0.0,1.0
2024-11-05,46.465,46.49,46.33,46.36,159525,43.6610934853972,43.6845848732619,43.5342399909276,43.5624296563653,169769.662948985,0.0,1.0
2024-11-06,46.48,46.49,46.35,46.46,26198,43.675188318116,43.6845848732619,43.5530331012194,43.6563952078243,27880.4302143082,0.0,1.0
2024-11-07,46.666,46.72,46.45,46.45,50530,43.8499642438297,43.9007056416175,43.6469986526784,43.6469986526784,53775.0262893728,0.0,1.0
2024-11-08,46.79,46.83,46.7001,46.74,62514,43.9664815276388,44.0040677482223,43.8820064968772,43.9194987519093,66528.6363240422,0.0,1.0
2024-11-11,46.715,46.78,46.6531,46.78,18000,43.8960073640446,43.9570849724929,43.8378426876915,43.9570849724929,19155.9563271069,0.0,1.0
2024-11-12,46.52,46.7,46.48,46.64,17058,43.7127745386996,43.8819125313257,43.675188318116,43.8255332004504,18153.4612793216,0.0,1.0
2024-11-13,46.57,46.64,46.57,46.59,24755,43.7597573144291,43.8255332004504,43.7597573144291,43.7785504247209,26344.7610487517,0.0,1.0
2024-11-14,46.49,46.61,46.49,46.59,25955,43.6845848732619,43.7973435350127,43.6845848732619,43.7785504247209,27621.8248038922,0.0,1.0
2024-11-15,46.46,46.4995,46.37,46.46,18420,43.6563952078243,43.6935116006505,43.5718262115112,43.6563952078243,19602.928641406,0.0,1.0
2024-11-18,46.53,46.575,46.43,46.43,87812,43.7221710938455,43.764455592002,43.6282055423866,43.6282055423866,93451.268721995,0.0,1.0
2024-11-19,46.63,46.7,46.53,46.54,40400,43.8161366453045,43.8819125313257,43.7221710938455,43.7315676489914,42994.4797563954,0.0,1.0
2024-11-20,46.58,46.65,46.55,46.55,26902,43.769153869575,43.8349297555962,43.7409642041373,43.7409642041373,28629.6409506572,0.0,1.0
2024-11-21,46.58,46.6798,46.58,46.6,58398,43.769153869575,43.862931489931,43.769153869575,43.7879469798668,62148.3076439104,0.0,1.0
2024-11-22,46.5995,46.63,46.5677,46.59,16895,43.7874771521095,43.8161366453045,43.7575961067455,43.7785504247209,17979.9934525817,0.0,1.0
2024-11-25,46.78,46.83,46.74,46.74,63491,43.9570849724929,44.0040677482223,43.9194987519093,43.9194987519093,67568.3790646857,0.0,1.0
2024-11-26,46.71,46.74,46.6528,46.69,28916,43.8913090864716,43.9194987519093,43.8375607910371,43.8725159761798,30772.9796197013,0.0,1.0
2024-11-27,46.83,46.83,46.73,46.73,31228,44.0040677482223,44.0040677482223,43.9101021967634,43.9101021967634,33233.4557879386,0.0,1.0
2024-11-29,46.94,46.94,46.85,46.85,42998,44.1074298548272,44.1074298548272,44.0228608585141,44.0228608585141,45759.3227862745,0.0,1.0
2024-12-02,46.71,46.7276,46.43,46.43,23240,44.1143335038929,44.130955474984,43.8498930547152,43.8498930547152,24607.4305963209,0.237347,1.0
2024-12-03,46.7,46.7426,46.6501,46.68,18709,44.1048892021365,44.1451219276186,44.0577621363724,44.0860005986238,19809.8287016596,0.0,1.0
2024-12-04,46.77,46.79,46.6697,46.68,19996,44.1709993144309,44.1898879179436,44.0762729678148,44.0860005986238,21172.5551722906,0.0,1.0
2024-12-05,46.78,46.8,46.725,46.77,23876,44.1804436161873,44.1993322197,44.1284999565274,44.1709993144309,25280.8525351876,0.0,1.0
2024-12-06,46.8245,46.93,46.8031,46.84,48245,44.222470759003,44.3221081425325,44.2022599532444,44.2371094267254,51083.7129569495,0.0,1.0
2024-12-09,46.77,46.83,46.77,46.81,18888,44.1709993144309,44.227665124969,44.1709993144309,44.2087765214563,19999.3609769067,0.0,1.0
2024-12-10,46.76,46.79,46.71,46.71,16054,44.1615550126746,44.1898879179436,44.1143335038929,44.1143335038929,16998.6097587494,0.0,1.0
2024-12-11,46.77,46.83,46.7534,46.8,16544,44.1709993144309,44.227665124969,44.1553217735154,44.1993322197,17517.4411267442,0.0,1.0
2024-12-12,46.6548,46.8,46.6303,46.76,29295,44.0622009581978,44.1993322197,44.0390624188948,44.1615550126746,31018.7039293986,0.0,1.0
2024-12-13,46.508,46.68,46.5034,46.68,16665,43.9235586084147,44.0860005986238,43.9192142296068,44.0860005986238,17645.560709453,0.0,1.0
2024-12-16,46.6,46.6304,46.5401,46.56,28604,44.0104461845731,44.0391568619123,43.9538748170525,43.9726689775477,30287.0458165733,0.0,1.0
2024-12-17,46.521,46.5699,46.4901,46.52,28038,43.9358362006979,43.9820188362864,43.9066533082708,43.9348917705223,29687.7426445631,0.0,1.0
2024-12-18,45.8149,46.2912,45.8149,46.27,51247,43.4966053367647,43.9488039254749,43.4966053367647,43.9286766735735,53978.3774416874,0.241025,1.0
2024-12-19,45.73,45.93,45.73,45.93,100718,43.4160013892914,43.6058811242107,43.4160013892914,43.6058811242107,106086.097121234,0.0,1.0
2024-12-20,46.01,46.05,45.81,45.81,27848,43.6818330181784,43.7198089651623,43.4919532832591,43.4919532832591,29332.2507658226,0.0,1.0
2024-12-23,45.9184,46.04,45.89,46.04,38997,43.5948680995854,43.7103149784163,43.5679051772268,43.7103149784163,41075.4733953887,0.0,1.0
2024-12-24,45.9645,45.9645,45.8599,45.92,23277,43.6386353784843,43.6386353784843,43.5393282771215,43.5963871374647,24517.6242845466,0.0,1.0
2024-12-26,46.1099,46.14,45.9044,45.96,14474,43.7766779457706,43.8052548458759,43.581576518141,43.6343630844486,15245.4394421329,0.0,1.0
2024-12-27,45.985,46.1099,45.96,45.98,16504,43.6580980513135,43.7766779457706,43.6343630844486,43.6533510579405,17383.6349698053,0.0,1.0
2024-12-30,46.0378,46.0494,45.92,45.96,26542,43.7082263013322,43.7192393259575,43.5963871374647,43.6343630844486,27956.6431997438,0.0,1.0
2024-12-31,45.9988,46.19,45.95,46.11,15428,43.6711997530229,43.8527247796057,43.6248690977026,43.776772885638,16250.28601031,0.0,1.0
2025-01-02,46.1,46.121,46.02,46.065,19477,43.7672788988921,43.7872162710586,43.6913270049244,43.7340499452812,20515.0907844702,0.0,1.0
2025-01-03,46.2071,46.21,46.13,46.13,17255,43.8689594969413,43.8717127530977,43.79576085913,43.79576085913,18174.6619852151,0.0,1.0
2025-01-06,46.35,46.39,46.1915,46.39,22717,44.0046285675412,44.042604514525,43.8541488776176,44.042604514525,23927.7772424301,0.0,1.0
2025-01-07,46.09,46.35,46.09,46.35,32028,43.7577849121461,44.0046285675412,43.7577849121461,44.0046285675412,33735.0376159066,0.0,1.0
2025-01-08,46.1364,46.14,46.03,46.03,12158,43.8018370106474,43.8052548458759,43.7008209916703,43.7008209916703,12806.0006036653,0.0,1.0
2025-01-10,45.895,46.04,45.85,46.02,29839,43.5726521705998,43.7103149784163,43.529929230243,43.6913270049244,31429.3676602048,0.0,1.0
2025-01-13,45.88,45.9199,45.8001,45.85,33294,43.5584111904809,43.5962921975973,43.4825542363806,43.529929230243,35068.5132504057,0.0,1.0
2025-01-14,45.9442,46.0,45.8901,46.0,26691,43.61936258539,43.6723390314324,43.5680001170943,43.6723390314324,28113.5846448783,0.0,1.0
2025-01-15,46.3043,46.37,46.17,46.2,30826,43.9612410481121,44.0236165410331,43.8337368061138,43.8622187663517,32468.9730719351,0.0,1.0
2025-01-16,46.38,46.39,46.19,46.23,20269,44.0331105277791,44.042604514525,43.8527247796057,43.8907007265896,21349.3030297493,0.0,1.0
2025-01-17,46.41,46.45,46.28,46.42,30634,44.0615924880169,44.0995684350008,43.9381706603194,44.0710864747629,32266.7398003523,0.0,1.0
2025-01-21,46.54,46.55,46.23,46.47,50118,44.1850143157145,44.1945083024604,43.8907007265896,44.1185564084927,52789.203672849,0.0,1.0
2025-01-22,46.445,46.575,46.445,46.49,63168,44.0948214416278,44.2182432693253,44.0948214416278,44.1375443819847,66534.7463507428,0.0,1.0
2025-01-23,46.4596,46.5,46.36,46.36,16830,44.1086826622769,44.1470383687306,44.0141225542871,44.0141225542871,17727.0102121802,0.0,1.0
2025-01-24,46.5376,46.57,46.45,46.46,16205,44.1827357588954,44.2134962759524,44.0995684350008,44.1090624217468,17068.6987812466,0.0,1.0
2025-01-27,46.65,46.65,46.5,46.5,17603,44.2894481699201,44.2894481699201,44.1470383687306,44.1470383687306,18541.2097899589,0.0,1.0
2025-01-28,46.65,46.65,46.5519,46.58,36851,44.2894481699201,44.2894481699201,44.1963121599422,44.2229902626983,38815.0952661351,0.0,1.0
2025-01-29,46.56,46.72,46.545,46.61,19452,44.2040022892064,44.3559060771418,44.1897613090875,44.2514722229362,20488.7583272329,0.0,1.0
2025-01-30,46.68,46.72,46.62,46.68,19493,44.317930130158,44.3559060771418,44.2609662096822,44.317930130158,20531.9435571021,0.0,1.0
2025-01-31,46.66,46.7699,46.5825,46.71,25785,44.298942156666,44.4032810710042,44.2253637593848,44.3464120903959,27159.296394597,0.0,1.0
2025-02-03,46.36,46.4099,46.1961,46.35,24663,44.2428621263563,44.2904833260997,44.0864470033513,44.2333187997544,25843.1897270694,0.240931,1.0
2025-02-04,46.48,46.54,46.2901,46.2901,22112,44.357382045579,44.4146420051903,44.1761542734091,44.1761542734091,23170.1176355252,0.0,1.0
2025-02-05,46.61,46.67,46.46,46.46,15173,44.4814452914035,44.5387052510149,44.3382953923752,44.3382953923752,15899.0681477851,0.0,1.0
2025-02-06,46.505,46.6,46.505,46.58,13029,44.3812403620837,44.4719019648016,44.3812403620837,44.4528153115979,13652.4720818225,0.0,1.0
2025-02-07,46.51,46.51,46.36,46.47,30128,44.3860120253846,44.3860120253846,44.2428621263563,44.3478387189771,31569.7044194602,0.0,1.0
2025-02-10,46.5,46.54,46.4462,46.54,19796,44.3764686987827,44.4146420051903,44.3251256016646,44.4146420051903,20743.2909150171,0.0,1.0
2025-02-11,46.45,46.54,46.3701,46.41,19591,44.3287520657733,44.4146420051903,44.2525008862242,44.2905787593657,20528.4811232623,0.0,1.0
2025-02-12,46.35,46.52,46.25,46.52,21721,44.2333187997544,44.3955553519865,44.1378855337355,44.3955553519865,22760.407252227,0.0,1.0
2025-02-13,46.49,46.505,46.36,46.3722,12878,44.3669253721809,44.3812403620837,44.2428621263563,44.2545049848106,13494.2463327738,0.0,1.0
2025-02-14,46.5749,46.65,46.53,46.53,11805,44.4479482150309,44.5196185978111,44.4050986785884,44.4050986785884,12369.9004471498,0.0,1.0
2025-02-18,46.48,46.78,46.48,46.78,19812,44.357382045579,44.6436818436356,44.357382045579,44.6436818436356,20760.0565573004,0.0,1.0
2025-02-19,46.5171,46.53,46.44,46.46,8562,44.392787787272,44.4050986785884,44.3192087391714,44.3382953923752,8971.71432685271,0.0,1.0
2025-02-20,46.59,46.6399,46.4701,46.497,17805,44.4623586381997,44.5099798379432,44.3479341522431,44.3736057008022,18657.0163033885,0.0,1.0
2025-02-21,46.5028,46.68,46.5001,46.53,21117,44.3791408302313,44.5482485776167,44.3765641320488,44.4050986785884,22127.5042560323,0.0,1.0
2025-02-24,46.56,46.65,46.4833,46.5,22163,44.4337286583941,44.5196185978111,44.3605313433576,44.3764686987827,23223.5581203033,0.0,1.0
2025-02-25,46.7,46.7,46.6101,46.6101,12971,44.5673352308205,44.5673352308205,44.4815407246695,44.4815407246695,13591.6966285455,0.0,1.0
2025-02-26,46.719,46.73,46.65,46.65,28793,44.5854675513641,44.5959652106262,44.5196185978111,44.5196185978111,30170.8211414471,0.0,1.0
2025-02-27,46.5905,46.7196,46.575,46.69,12769,44.4628358045298,44.5860401509602,44.4480436482969,44.5577919042186,13380.0303947188,0.0,1.0
2025-02-28,46.7987,46.7987,46.59,46.69,28778,44.6615278643812,44.6615278643812,44.4623586381997,44.5577919042186,30155.1033518065,0.0,1.0
2025-03-03,46.49,46.63,46.4406,46.47,18221,44.5951044025667,44.729398113394,44.5477179074605,44.5759195867342,18995.2305605825,0.239098,1.0
2025-03-04,46.5,46.5299,46.37,46.38,13036,44.6046968104829,44.6333781101525,44.4799955075719,44.4895879154881,13589.9141423497,0.0,1.0
2025-03-05,46.45,46.6157,46.41,46.51,61196,44.5567347709018,44.7156809700737,44.5183651392368,44.6142892183992,63796.2861196094,0.0,1.0
2025-03-06,46.36,46.4273,46.3443,46.37,38015,44.4704030996557,44.5349600049319,44.4553430192272,44.4799955075719,39630.2996411032,0.0,1.0
2025-03-07,46.57,46.57,46.37,46.39,21018,44.6718436658966,44.6718436658966,44.4799955075719,44.4991803234044,21911.0782022019,0.0,1.0
2025-03-10,46.33,46.39,46.22,46.38,15219,44.441625875907,44.4991803234044,44.3361093888284,44.4895879154881,15865.6722409036,0.0,1.0
2025-03-11,46.23,46.32,46.16,46.3,30642,44.3457017967446,44.4320334679907,44.278554941331,44.4128486521583,31944.0126687541,0.0,1.0
2025-03-12,46.2357,46.31,46.2,46.3,16907,44.3511694692569,44.4224410600745,44.3169245729959,44.4128486521583,17625.3972387776,0.0,1.0
2025-03-13,46.049,46.22,45.9701,46.22,21005,44.1720792134608,44.3361093888284,44.0963951150017,44.3361093888284,21897.5258177397,0.0,1.0
2025-03-14,46.2,46.24,46.14,46.1401,12149,44.3169245729959,44.3552942046609,44.2593701254985,44.2594660495777,12665.2245255758,0.0,1.0
2025-03-17,46.2966,46.34,46.18,46.22,13330,44.4095872334668,44.4512182838232,44.2977397571635,44.3361093888284,13896.4065294201,0.0,1.0
2025-03-18,46.28,46.28,46.2,46.28,9067,44.3936638363258,44.3936638363258,44.3169245729959,44.3936638363258,9452.26691689815,0.0,1.0
2025-03-19,46.5155,46.5393,46.2601,46.27,10730,44.6195650427531,44.6423949735937,44.3745749445725,44.3840714284096,11185.9296369601,0.0,1.0
2025-03-20,46.44,46.605,46.425,46.5,9222,44.5471423629855,44.7054170936034,44.5327537511112,44.6046968104829,9613.85303933327,0.0,1.0
2025-03-21,46.45,46.55,46.3715,46.4,21167,44.5567347709018,44.6526588500641,44.4814343687593,44.5087727313206,22066.4093779622,0.0,1.0
2025-03-24,46.5001,46.56,46.4801,46.54,12144,44.6047927345621,44.6622512579803,44.5856079187296,44.6430664421479,12660.0120700134,0.0,1.0
2025-03-25,46.51,46.6,46.5,46.5,18760,44.6142892183992,44.7006208896453,44.6046968104829,44.6046968104829,19557.1332702117,0.0,1.0
2025-03-26,46.3,46.54,46.3,46.49,14405,44.4128486521583,44.6430664421479,44.4128486521583,44.5951044025667,15017.0844753411,0.0,1.0
2025-03-27,46.26,46.33,46.2254,46.26,19587,44.3744790204933,44.441625875907,44.3412892891032,44.3744790204933,20419.2734202365,0.0,1.0
2025-03-28,46.24,46.41,46.16,46.29,28600,44.3552942046609,44.5183651392368,44.278554941331,44.403256244242,29815.2458170604,0.0,1.0
2025-03-31,46.21,46.26,46.041,46.14,18598,44.3265169809122,44.3744790204933,44.1644052871278,44.2593701254985,19388.2497099891,0.0,1.0
2025-04-01,46.115,46.1426,45.9801,46.0,6633,44.4664941934298,44.4931075565381,44.3364165599766,44.3556051804786,6878.90512954349,0.240925,1.0
2025-04-02,46.1799,46.25,46.04,46.04,18530,44.5290741668257,44.5966682521116,44.3941752719399,44.3941752719399,19216.9624680297,0.0,1.0
2025-04-03,45.795,45.99,45.66,45.99,58253,44.1579334617395,44.3459626576133,44.0277594030577,44.3459626576133,60412.6127711891,0.0,1.0
2025-04-04,45.094,45.48,45.01,45.15,64771,43.4819926088805,43.8541939914819,43.4009954168118,43.5359907369263,67172.2545071101,0.0,1.0
2025-04-07,44.72,46.88,42.72,44.12,73981,43.1213622537175,45.2041471926269,41.1928576806532,42.5428108817982,76723.6967267837,0.0,1.0
2025-04-08,44.4685,45.5,44.35,45.5,125306,42.8788528036546,43.8734790372125,42.7645889077006,43.8734790372125,129951.467836963,0.0,1.0
2025-04-09,45.7959,45.8,44.01,44.18,201938,44.1588012887974,44.1627547231722,42.4367431302796,42.6006660189901,209424.445054991,0.0,1.0
2025-04-10,44.9663,45.3399,44.58,45.31,14682,43.3588575918903,43.7191022461387,42.986366933603,43.6902711027714,15226.3056101248,0.0,1.0
2025-04-11,45.0787,45.1942,44.61,44.74,15432,43.4672395488965,43.578610687991,43.0152945021989,43.1406472994481,16004.1103511405,0.0,1.0
2025-04-14,45.3532,45.46,45.18,45.46,121991,43.7319268015496,43.8349089457513,43.5649183055222,43.8349089457513,126513.570881673,0.0,1.0
2025-04-15,45.3788,45.48,45.36,45.3602,9208,43.7566116600848,43.8541939914819,43.738483717098,43.7386765675553,9549.36807369765,0.0,1.0
2025-04-16,45.34,45.49,45.16,45.37,6085145,43.7191986713674,43.8638365143472,43.5456332597916,43.7481262399634,6310739.50769123,0.0,1.0
2025-04-17,45.55,45.59,45.391,45.53,20435,43.9216916515391,43.9602617430004,43.7683755379805,43.9024066058085,21192.5865102098,0.0,1.0
2025-04-21,45.22,45.5,45.19,45.5,30131,43.6034883969835,43.8734790372125,43.5745608283876,43.8734790372125,31248.0462020617,0.0,1.0
2025-04-22,45.52,45.61,45.44,45.49,15336,43.8927640829432,43.9795467887311,43.8156239000206,43.8638365143472,15904.5513442905,0.0,1.0
2025-04-23,45.61,46.05,45.57,45.91,55447,43.9795467887311,44.4038177948052,43.9409766972698,44.2688224746907,57502.585966802,0.0,1.0
2025-04-24,45.96,46.02,45.73,45.8,112404,44.3170350890173,44.3748902262093,44.0952570631149,44.1627547231722,116571.152145516,0.0,1.0
2025-04-25,46.08,46.16,45.9617,45.98,7400,44.4327453634012,44.5098855463237,44.3186743179044,44.336320134748,7674.34011135561,0.0,1.0
2025-04-28,46.03,46.13,45.92,46.1,141797,44.3845327490746,44.4809579777278,44.278464997556,44.4520304091318,147053.838482418,0.0,1.0
2025-04-29,46.19,46.2099,46.02,46.02,14644,44.5388131149197,44.5580017354217,44.3748902262093,44.3748902262093,15186.89683658,0.0,1.0
2025-04-30,46.0,46.08,45.92,46.08,31925,44.3556051804786,44.4327453634012,44.278464997556,44.4327453634012,33108.5551425714,0.0,1.0
2025-05-01,45.6748,45.7788,45.66,45.74,10711,44.4002751319045,44.5013730811833,44.3858881160456,44.463655769337,11018.4628664263,0.371526,1.0
2025-05-02,45.82,45.83,45.735,45.79,10640,44.5414234226283,44.5511443792897,44.4587952910062,44.5122605526441,10945.4247874872,0.0,1.0
2025-05-05,45.7854,45.8372,45.72,45.76,28095,44.5077889125798,44.558143468086,44.4442138560141,44.4830976826598,28901.476447787,0.0,1.0
2025-05-06,45.7344,45.78,45.64,45.74,16561,44.4582120336066,44.5025395959826,44.3664462027228,44.463655769337,17036.3890888699,0.0,1.0
2025-05-07,45.7731,45.8699,45.74,45.83,38128,44.4958321358863,44.5899309963688,44.463655769337,44.5511443792897,39222.4770956121,0.0,1.0
2025-05-08,45.76,45.9195,45.76,45.86,8317,44.4830976826598,44.6381469414095,44.4830976826598,44.580307249274,8555.74228924166,0.0,1.0
2025-05-09,45.77,45.88,45.75,45.88,6700,44.4928186393212,44.5997491625968,44.4733767259984,44.5997491625968,6892.32575903801,0.0,1.0
2025-05-12,46.13,46.2,46.0304,46.14,18665,44.8427730791324,44.9108197757623,44.7459523507846,44.8524940357938,19200.7851182753,0.0,1.0
2025-05-13,46.21,46.2728,46.17,46.23,10292,44.9205407324237,44.9815883402574,44.881656905778,44.9399826457466,10587.4353301521,0.0,1.0
2025-05-14,46.0,46.2299,46.0,46.17,19671,44.7164006425339,44.9398854361799,44.7164006425339,44.881656905778,20235.6626874681,0.0,1.0
2025-05-15,46.09,46.23,46.06,46.06,31556,44.8038892524867,44.9399826457466,44.7747263825024,44.7747263825024,32461.8256197318,0.0,1.0
2025-05-16,46.2,46.3,46.19,46.19,20607,44.9108197757623,45.0080293423765,44.9010988191009,44.9010988191009,21198.5308830591,0.0,1.0
2025-05-19,46.23,46.255,46.09,46.09,11894,44.9399826457466,44.9642850374001,44.8038892524867,44.8038892524867,12235.4212802982,0.0,1.0
2025-05-20,46.25,46.2599,46.17,46.19,13118,44.9594245590694,44.9690483061642,44.881656905778,44.9010988191009,13494.5566129941,0.0,1.0
2025-05-21,45.94,46.18,45.94,46.09,14659,44.6580749025654,44.8913778624395,44.6580749025654,44.8038892524867,15079.7915375728,0.0,1.0
2025-05-22,46.01,46.07,45.92,45.94,28573,44.7261215991953,44.7844473391638,44.6386329892425,44.6580749025654,29393.1975989542,0.0,1.0
2025-05-23,46.02,46.06,45.91,45.96,31339,44.7358425558567,44.7747263825024,44.6289120325811,44.6775168158882,32238.596561566,0.0,1.0
2025-05-27,46.3,46.32,46.18,46.23,80317,45.0080293423765,45.0274712556993,44.8913778624395,44.9399826457466,82622.526565471,0.0,1.0
2025-05-28,46.29,46.32,46.22,46.32,48101,44.9983083857151,45.0274712556993,44.9302616890851,45.0274712556993,49481.755423207,0.0,1.0
2025-05-29,46.31,46.39,46.29,46.39,87327,45.0177502990379,45.0955179523293,44.9983083857151,45.0955179523293,89833.7509790317,0.0,1.0
2025-05-30,46.35,46.39,46.27,46.31,24533,45.0566341256836,45.0955179523293,44.9788664723922,45.0177502990379,25237.228036788,0.0,1.0
2025-06-02,46.14,46.15,46.0627,46.1,40445,45.0840773584345,45.0938485065399,45.0085463835795,45.0449927660128,41392.2699396415,0.238231,1.0
2025-06-03,46.22,46.2786,46.15,46.17,30082,45.1622465432779,45.2195054711757,45.0938485065399,45.1133908027507,30786.5561707083,0.0,1.0
2025-06-04,46.35,46.39,46.25,46.26,23206,45.2892714686484,45.3283560610701,45.1915599875941,45.2013311356996,23749.5120835535,0.0,1.0
2025-06-05,46.32,46.37,46.302,46.37,29524,45.2599580243321,45.3088137648592,45.2423699577424,45.3088137648592,30215.4871479287,0.0,1.0
2025-06-06,46.277,46.34,46.25,46.34,25265,45.2179420874788,45.279500320543,45.1915599875941,45.279500320543,25856.7363091864,0.0,1.0
2025-06-09,46.31,46.36,46.28,46.29,30070,45.2501868762267,45.2990426167538,45.2208734319104,45.2306445800158,30774.275116455,0.0,1.0
2025-06-10,46.42,46.45,46.33,46.38,17534,45.3576695053864,45.3869829497027,45.2697291724375,45.3185849129647,17944.6671064822,0.0,1.0
2025-06-11,46.41,46.54,46.41,46.5,15918,45.3478983572809,45.4749232826515,45.3478983572809,45.4358386902298,16290.8184670346,0.0,1.0
2025-06-12,46.471,46.71,46.4,46.4,24054,45.407502360724,45.6410328004437,45.3381272091755,45.3381272091755,24617.3732507884,0.0,1.0
2025-06-13,46.349,46.41,46.33,46.39,17334,45.2882943538379,45.3478983572809,45.2697291724375,45.3283560610701,17739.9828689268,0.0,1.0
2025-06-16,46.417,46.4593,46.3301,46.4,13915,45.3547381609548,45.3960701174407,45.2698268839186,45.3381272091755,14240.9058279172,0.0,1.0
2025-06-17,46.373,46.4199,46.3406,46.4,7735,45.3117451092909,45.3575717939053,45.2800865894293,45.3381272091755,7916.16288745524,0.0,1.0
2025-06-18,46.425,46.49,46.3834,46.4,12398,45.3625550794391,45.4260675421244,45.3219071033205,45.3381272091755,12688.3758860595,0.0,1.0
2025-06-20,46.555,46.58,46.47,46.58,41918,45.4895800048096,45.5140078750732,45.4065252459135,45.5140078750732,42899.7693492371,0.0,1.0
2025-06-23,46.61,46.64,46.53,46.55,61568,45.5433213193895,45.5726347637057,45.4651521345461,45.4846944307569,63009.9956890555,0.0,1.0
2025-06-24,46.73,46.77,46.62,46.62,34577,45.6605750966546,45.6996596890763,45.5530924674949,45.5530924674949,35386.834409766,0.0,1.0
2025-06-25,46.76,46.8,46.7046,46.76,10228,45.6898885409709,45.7289731333926,45.6357563804668,45.6898885409709,10467.5519085833,0.0,1.0
2025-06-26,46.867,46.8699,46.77,46.77,13805,45.7944398256989,45.7972734586495,45.6996596890763,45.6996596890763,14128.3294972617,0.0,1.0
2025-06-27,46.86,46.95,46.85,46.86,39248,45.7876000220251,45.8755403549739,45.7778288739197,45.7876000220251,40167.2347778725,0.0,1.0
2025-06-30,47.0,47.02,46.9101,46.95,22106,45.9243960955011,45.9439383917119,45.8365534740333,45.8755403549739,22623.7487769988,0.0,1.0
2025-07-01,46.737,46.82,46.7001,46.73,23403,45.8930971538898,45.9745984711282,45.856863435744,45.8862235488215,23833.344856467,0.230968,1.0
2025-07-02,46.79,46.81,46.65,46.67,25563,45.9451401636926,45.9647790353164,45.8076680623266,45.8273069339503,26033.0639048783,0.0,1.0
2025-07-03,46.81,46.84,46.74,46.74,11962,45.9647790353164,45.9942373427519,45.8960429846333,45.8960429846333,12181.9626190257,0.0,1.0
2025-07-07,46.65,46.775,46.63,46.75,22628,45.8076680623266,45.9304110099748,45.7880291907029,45.9058624204452,23044.0938090046,0.0,1.0
2025-07-08,46.59,46.679,46.5333,46.6,15680,45.7487514474554,45.836144426181,45.6930752464022,45.7585708832673,15968.3308699484,0.0,1.0
2025-07-09,46.66,46.73,46.56,46.56,26478,45.8174874981385,45.8862235488215,45.7192931400199,45.7192931400199,26964.889335108,0.0,1.0
2025-07-10,46.6301,46.66,46.575,46.65,18814,45.788127385061,45.8174874981385,45.7340222937377,45.8076680623266,19159.9602670414,0.0,1.0
2025-07-11,46.5784,46.5799,46.5,46.53,18888,45.7373609019137,45.7388338172855,45.6603765251487,45.6898348325843,19235.3210122185,0.0,1.0
2025-07-14,46.55,46.74,46.5,46.51,43187,45.709473704208,45.8960429846333,45.6603765251487,45.6701959609606,43981.1419183968,0.0,1.0
2025-07-15,46.453,46.6267,46.42,46.6,37086,45.614225176833,45.784788776885,45.5818210386538,45.7585708832673,37767.9539950833,0.0,1.0
2025-07-16,46.5412,46.56,46.445,46.51,29708,45.7008326006936,45.7192931400199,45.6063696281835,45.6701959609606,30254.2840232415,0.0,1.0
2025-07-17,46.61,46.67,46.5543,46.56,1376880,45.7683903190792,45.8273069339503,45.7136960616071,45.7192931400199,1402198.68674838,0.0,1.0
2025-07-18,46.64,46.71,46.6399,46.66,14822,45.7978486265147,45.8665846771978,45.7977504321566,45.8174874981385,15094.553581274,0.0,1.0
2025-07-21,46.71,46.785,46.7,46.7,31220,45.8665846771978,45.9402304457867,45.8567652413859,45.8567652413859,31794.0873571294,0.0,1.0
2025-07-22,46.75,46.82,46.7195,46.76,28280,45.9058624204452,45.9745984711282,45.875913141219,45.9156818562571,28800.0253190141,0.0,1.0
2025-07-23,46.82,46.89,46.75,46.75,37388,45.9745984711282,46.0433345218112,45.9058624204452,45.9058624204452,38075.5073064816,0.0,1.0
2025-07-24,46.77,46.82,46.735,46.75,8480,45.9255012920689,45.9745984711282,45.8911332667274,45.9058624204452,8635.93404191088,0.0,1.0
2025-07-25,46.82,46.85,46.74,46.78,10896,45.9745984711282,46.0040567785638,45.8960429846333,45.9353207278808,11096.3605330968,0.0,1.0
2025-07-28,46.83,46.86,46.75,46.81,21450,45.9844179069401,46.0138762143757,45.9058624204452,45.9647790353164,21844.4322168618,0.0,1.0
2025-07-29,46.85,46.86,46.7656,46.8,12619,46.0040567785638,46.0138762143757,45.9211807403117,45.9549595995045,12851.0438295841,0.0,1.0
2025-07-30,46.74,46.86,46.7,46.8,24815,45.8960429846333,46.0138762143757,45.8567652413859,45.9549595995045,25271.3093455211,0.0,1.0
2025-07-31,46.79,46.84,46.73,46.75,16734,45.9451401636926,45.9942373427519,45.8862235488215,45.9058624204452,17041.7122944973,0.0,1.0
2025-08-01,46.58,46.64,46.4901,46.58,22400,45.9354945318946,45.9946643402225,45.84683843575,45.9354945318946,22714.2868631911,0.200177,1.0
2025-08-04,46.73,46.74,46.62,46.65,47542,46.0834190527144,46.0932806874357,45.9749410707799,46.0045259749439,48209.045805796,0.0,1.0
2025-08-05,46.74,46.75,46.68,46.75,19722,46.0932806874357,46.103142322157,46.0341108791078,46.103142322157,19998.7127462435,0.0,1.0
2025-08-06,46.79,46.79,46.7,46.77,15826,46.1425888610423,46.1425888610423,46.0538341485505,46.1228655915997,16048.0492811099,0.0,1.0
2025-08-07,46.7419,46.81,46.71,46.78,17433,46.0951543980328,46.1623121304849,46.0636957832718,46.132727226321,17677.5965574111,0.0,1.0
2025-08-08,46.777,46.8199,46.7329,46.76,7015,46.1297687359046,46.172075148859,46.0862789267836,46.1130039568784,7113.42510470024,0.0,1.0
2025-08-11,46.79,46.83,46.75,46.77,25471,46.1425888610423,46.1820353999276,46.103142322157,46.1228655915997,25828.375030908,0.0,1.0
2025-08-12,46.859,46.859,46.76,46.79,15476,46.2106341406194,46.2106341406194,46.1130039568784,46.1425888610423,15693.1385488725,0.0,1.0
2025-08-13,46.95,46.97,46.91,46.9205,13065,46.3003750165834,46.320098286026,46.2609284776981,46.2712831941555,13248.3106190889,0.0,1.0
2025-08-14,46.865,46.91,46.835,46.909,9536,46.2165511214522,46.2609284776981,46.1869662172882,46.259942314226,9669.79640747277,0.0,1.0
2025-08-15,46.877,46.91,46.8,46.85,16897,46.2283850831178,46.2609284776981,46.1524504957636,46.2017586693702,17134.0761217562,0.0,1.0
2025-08-18,46.865,46.94,46.855,46.9,9502,46.2165511214522,46.2905133818621,46.2066894867309,46.2510668429768,9635.31936491257,0.0,1.0
2025-08-19,46.84,46.89,46.82,46.88,120881,46.1918970346489,46.2412052082555,46.1721737652063,46.2313435735342,122577.040638812,0.0,1.0
2025-08-20,46.82,46.88,46.81,46.86,20188,46.1721737652063,46.2313435735342,46.1623121304849,46.2116203040915,20471.2510354509,0.0,1.0
2025-08-21,46.795,46.84,46.7501,46.81,24208,46.147519678403,46.1918970346489,46.1032409385043,46.1623121304849,24547.6543028629,0.0,1.0
2025-08-22,47.117,47.12,46.83,46.83,24270,46.4650643164294,46.4680228068458,46.1820353999276,46.1820353999276,24610.5242040021,0.0,1.0
2025-08-25,47.075,47.13,47.0101,47.06,19148,46.4236454505998,46.4778844415671,46.3596434412585,46.4088529985179,19416.6591453742,0.0,1.0
2025-08-26,47.113,47.12,47.04,47.05,15141,46.4611196625408,46.4680228068458,46.3891297290752,46.3989913637965,15353.4382765882,0.0,1.0
2025-08-27,47.175,47.2478,47.1,47.1,14020,46.522261797813,46.5940544985842,46.4482995374031,46.4482995374031,14216.7099027651,0.0,1.0
2025-08-28,47.17,47.23,47.145,47.18,25351,46.5173309804523,46.5765007887803,46.4926768936491,46.5271926151737,25706.6913512838,0.0,1.0
2025-08-29,47.13,47.269,47.1,47.12,51856,46.4778844415671,46.6149611641934,46.4482995374031,46.4680228068458,52583.5740882873,0.0,1.0
2025-09-02,46.82,46.83,46.73,46.75,14357,46.4056647320125,46.4155762366541,46.316461190238,46.3362841995212,14485.1871831133,0.236767,1.0
2025-09-03,46.94,46.98,46.79,46.79,24510,46.5246027877118,46.5642488062782,46.3759302180876,46.3759302180876,24728.8387447313,0.0,1.0
2025-09-04,47.01,47.0199,46.9,46.95,15027,46.593983320203,46.6037957097982,46.4849567691453,46.5345142923534,15161.1693111823,0.0,1.0
2025-09-05,47.09,47.1814,47.05,47.11,21844,46.6732753573359,46.7638665097602,46.6336293387695,46.6930983666191,22039.0352321465,0.0,1.0
2025-09-08,47.04,47.18,47.01,47.12,41248,46.6237178341279,46.7624788991104,46.593983320203,46.7030098712607,41616.2848038627,0.0,1.0
2025-09-09,47.053,47.08,47.001,47.08,10608,46.636602790162,46.6633638526943,46.5850629660256,46.6633638526943,10702.7140515752,0.0,1.0
2025-09-10,47.1,47.1487,47.07,47.1,33186,46.6831868619775,46.7314558895821,46.6534523480527,46.6831868619775,33482.3028389495,0.0,1.0
2025-09-11,47.25,47.28,47.06,47.12,8979,46.8318594316016,46.8615939455265,46.6435408434111,46.7030098712607,9059.16944467329,0.0,1.0
2025-09-12,47.26,47.275,47.2,47.25,15087,46.8417709362433,46.8566381932057,46.7823019083936,46.8318594316016,15221.7050241436,0.0,1.0
2025-09-15,47.41,47.41,47.24,47.28,18027,46.9904435058674,46.9904435058674,46.82194792696,46.8615939455265,18187.9549592522,0.0,1.0
2025-09-16,47.34,47.44,47.3056,47.41,13444,46.9210629733761,47.0201780197922,46.886967397409,46.9904435058674,13564.0354175507,0.0,1.0
2025-09-17,47.26,47.39,47.26,47.353,16430,46.8417709362433,46.9706204965842,46.8417709362433,46.9339479294102,16576.6960659296,0.0,1.0
2025-09-18,47.38,47.4,47.2797,47.28,46381,46.9607089919426,46.9805320012258,46.8612966003872,46.8615939455265,46795.1150477104,0.0,1.0
2025-09-19,47.42,47.42,47.33,47.38,20698,47.000355010509,47.000355010509,46.9111514687345,46.9607089919426,20882.8031145838,0.0,1.0
2025-09-22,47.3778,47.41,47.3042,47.35,15856,46.9585284609214,46.9904435058674,46.8855797867592,46.9309744780177,15997.5710785989,0.0,1.0
2025-09-23,47.37,47.475,47.34,47.39,10257,46.9507974873009,47.0548682860378,46.9210629733761,46.9706204965842,10348.5801307511,0.0,1.0
2025-09-24,47.2979,47.349,47.2811,47.3248,23430,46.879335538835,46.9299833275536,46.862684211037,46.9059974863209,23639.1959114261,0.0,1.0
2025-09-25,47.197,47.2675,47.14,47.14,109210,46.7793284570011,46.8492045647245,46.7228328805439,46.7228328805439,110185.086875239,0.0,1.0
2025-09-26,47.25,47.28,47.1735,47.1735,459007,46.8318594316016,46.8615939455265,46.7560364210933,46.7560364210933,463105.266654544,0.0,1.0
2025-09-29,47.35,47.35,47.31,47.32,11305,46.9309744780177,46.9309744780177,46.8913284594513,46.9012399640929,11405.9372504768,0.0,1.0
2025-09-30,47.31,47.33,47.26,47.33,26699,46.8913284594513,46.9111514687345,46.8417709362433,46.9111514687345,26937.383339273,0.0,1.0
2025-10-01,47.22,47.22,47.04,47.04,17632,47.0330243209582,47.0330243209582,46.8537370617932,46.8537370617932,17702.0944755406,0.232961,1.0
2025-10-02,47.18,47.22,47.1144,47.14,16101,46.9931827078104,47.0330243209582,46.9278424622481,46.9533410946626,16165.0081187999,0.0,1.0
2025-10-03,47.095,47.15,47.0801,47.15,41225,46.9085192798714,46.9633014979496,46.8936782789738,46.9633014979496,41388.8863857849,0.0,1.0
2025-10-06,47.09,47.16,47.07,47.07,42341,46.9035390782279,46.9732619012365,46.883618271654,46.883618271654,42509.3229462831,0.0,1.0
2025-10-07,47.11,47.1394,47.04,47.13,24005,46.9234598848018,46.9527434704654,46.8537370617932,46.9433806913757,24100.4297802491,0.0,1.0
2025-10-08,47.04,47.14,47.04,47.09,19805,46.8537370617932,46.9533410946626,46.8537370617932,46.9035390782279,19883.7330471915,0.0,1.0
2025-10-09,46.968,47.01,46.76,47.01,18905,46.7820221581272,46.8238558519323,46.5748457697587,46.8238558519323,18980.1551758221,0.0,1.0
2025-10-10,46.764,47.03,46.7311,47.03,29743,46.5788299310735,46.8437766585062,46.5460602042594,46.8437766585062,29861.2406979358,0.0,1.0
2025-10-13,46.99,46.99,46.7512,46.84,15902,46.8039350453585,46.8039350453585,46.5660806148662,46.6545289960543,15965.2170116859,0.0,1.0
2025-10-14,46.9516,46.999,46.77,46.88,11216,46.7656870967366,46.8128994083167,46.5848061730456,46.694370609202,11260.5882280889,0.0,1.0
2025-10-15,47.08,47.14,47.0,47.0,13394,46.893578674941,46.9533410946626,46.8138954486454,46.8138954486454,13447.246676803,0.0,1.0
2025-10-16,46.9845,47.13,46.98,47.13,1100012,46.7984568235506,46.9433806913757,46.7939746420715,46.9433806913757,1104385.00160097,0.0,1.0
2025-10-17,47.037,47.0592,46.96,47.02,9230,46.8507489408071,46.8728610361041,46.7740538354976,46.8338162552193,9266.69305860025,0.0,1.0
2025-10-20,47.1413,47.16,47.07,47.07,20674,46.9546359470899,46.9732619012365,46.883618271654,46.883618271654,20756.1876807694,0.0,1.0
2025-10-21,47.19,47.2899,47.17,47.17,1144556,47.0031431110974,47.102647539934,46.9832223045235,46.9832223045235,1149106.08238128,0.0,1.0
2025-10-22,47.1709,47.2,47.1295,47.14,21878,46.9841187408193,47.0131035143843,46.9428826712113,46.9533410946626,21964.9740775792,0.0,1.0
2025-10-23,47.2,47.27,47.13,47.15,414773,47.0131035143843,47.0828263373929,46.9433806913757,46.9633014979496,416421.893823922,0.0,1.0
2025-10-24,47.35,47.3599,47.26,47.26,23081,47.1625095636885,47.1723703629426,47.072865934106,47.072865934106,23172.7564989764,0.0,1.0
2025-10-27,47.48,47.505,47.3709,47.38,19699,47.2919948064188,47.3168958146362,47.1833268065582,47.1923907735493,19777.3116534525,0.0,1.0
2025-10-28,47.4584,47.47,47.41,47.44,13027,47.270480335319,47.2820344031318,47.2222719834102,47.252153193271,13078.7877003668,0.0,1.0
2025-10-29,47.2488,47.48,47.21,47.42,29997,47.0617102824246,47.2919948064188,47.0230639176713,47.2322323866971,30116.2504527445,0.0,1.0
2025-10-30,47.205,47.3,47.15,47.15,8855,47.0180837160278,47.1127075472538,46.9633014979496,46.9633014979496,8890.20227886296,0.0,1.0
2025-10-31,47.18,47.2688,47.15,47.2,16921,46.9931827078104,47.0816310889985,46.9633014979496,47.0131035143843,16988.2679571587,0.0,1.0
2025-11-03,46.894,47.02,46.89,47.02,20321,46.894,47.02,46.89,47.02,20321,0.186423,1.0
2025-11-04,46.84,47.2,46.76,46.76,23403,46.84,47.2,46.76,46.76,23403,0.0,1.0
2025-11-05,46.91,46.97,46.858881,46.88,907269,46.91,46.97,46.858881,46.88,907269,0.0,1.0
2025-11-06,46.93,46.95,46.87,46.92,30399,46.93,46.95,46.87,46.92,30399,0.0,1.0
2025-11-07,46.96,47.0,46.86,46.91,11099,46.96,47.0,46.86,46.91,11099,0.0,1.0
2025-11-10,47.08,47.14,47.01,47.04,144358,47.08,47.14,47.01,47.04,144358,0.0,1.0
2025-11-11,47.17,47.2,47.12,47.12,15447,47.17,47.2,47.12,47.12,15447,0.0,1.0
2025-11-12,47.18,47.21,47.1,47.2,40305,47.18,47.21,47.1,47.2,40305,0.0,1.0
2025-11-13,46.96,47.31,46.87,47.07,102779,46.96,47.31,46.87,47.07,102779,0.0,1.0
2025-11-14,46.94,47.04,46.86,46.86,30950,46.94,47.04,46.86,46.86,30950,0.0,1.0
2025-11-17,46.85,46.96,46.8255,46.94,11405,46.85,46.96,46.8255,46.94,11405,0.0,1.0
2025-11-18,46.8594,46.91,46.83,46.84,56489,46.8594,46.91,46.83,46.84,56489,0.0,1.0
2025-11-19,46.89,46.9699,46.89,46.9,60942,46.89,46.9699,46.89,46.9,60942,0.0,1.0
2025-11-20,46.925,47.07,46.89,47.03,53672,46.925,47.07,46.89,47.03,53672,0.0,1.0
2025-11-21,47.01,47.04,46.93,46.965,17807,47.01,47.04,46.93,46.965,17807,0.0,1.0
2025-11-24,47.115,47.12,47.045,47.07,16144,47.115,47.12,47.045,47.07,16144,0.0,1.0
2025-11-25,47.3,47.3,47.09,47.11,24241,47.3,47.3,47.09,47.11,24241,0.0,1.0
2025-11-26,47.34,47.36,47.2544,47.29,24904,47.34,47.36,47.2544,47.29,24904,0.0,1.0