date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2019-01-22,51.0216,51.06,50.9647,51.04,1010,41.7677995544361,41.7992349367622,41.7212195217705,41.7828623418007,1233.76899309331,0.0,1.0
2019-01-23,51.08,51.08,51.07,51.07,547,41.8156075317237,41.8156075317237,41.807421234243,41.807421234243,668.189741804003,0.0,1.0
2019-01-24,51.224,51.224,51.224,51.224,1096,41.9334902154467,41.9334902154467,41.9334902154467,41.9334902154467,1338.82259052502,0.0,1.0
2019-01-25,51.22,51.22,51.22,51.22,814,41.9302156964544,41.9302156964544,41.9302156964544,41.9302156964544,994.3445152257,0.0,1.0
2019-01-28,51.21,51.21,51.2,51.2,928,41.9220293989736,41.9220293989736,41.9138431014928,41.9138431014928,1133.60160949564,0.0,1.0
2019-01-29,51.21,51.21,51.21,51.21,59,41.9220293989736,41.9220293989736,41.9220293989736,41.9220293989736,72.0716540519857,0.0,1.0
2019-01-30,51.36,51.36,51.28,51.28,1872,42.044823861185,42.044823861185,41.9793334813389,41.9793334813389,2286.74807432741,0.0,1.0
2019-01-31,51.51,51.52,51.5,51.51,652,42.1676183233964,42.1758046208772,42.1594320259157,42.1676183233964,796.452854947368,0.0,1.0
2019-02-01,51.38,51.38,51.38,51.38,175,42.118428499094,42.118428499094,42.118428499094,42.118428499094,213.481374315602,0.069912,1.0
2019-02-04,51.38,51.38,51.38,51.38,38,42.118428499094,42.118428499094,42.118428499094,42.118428499094,46.3559555656735,0.0,1.0
2019-02-05,51.381,51.381,51.381,51.381,958,42.1192482427394,42.1192482427394,42.1192482427394,42.1192482427394,1168.65803768198,0.0,1.0
2019-02-06,51.48,51.48,51.468,51.468,500,42.200402863631,42.200402863631,42.1905659398866,42.1905659398866,609.946783758862,0.0,1.0
2019-02-07,51.45,51.45,51.45,51.45,161,42.1758105542699,42.1758105542699,42.1758105542699,42.1758105542699,196.402864370354,0.0,1.0
2019-02-08,51.573,51.573,51.527,51.527,745,42.2766390226504,42.2766390226504,42.2389308149634,42.2389308149634,908.820707800704,0.0,1.0
2019-02-11,51.54,51.54,51.53,51.53,1116,42.2495874823532,42.2495874823532,42.2413900458995,42.2413900458995,1361.40122134978,0.0,1.0
2019-02-12,51.509,51.509,51.509,51.509,551,42.2241754293467,42.2241754293467,42.2241754293467,42.2241754293467,672.161355702266,0.0,1.0
2019-02-13,51.509,51.509,51.509,51.509,6,42.2241754293467,42.2241754293467,42.2241754293467,42.2241754293467,7.31936140510635,0.0,1.0
2019-02-14,51.64,51.65,51.63,51.64,1295,42.3315618468901,42.3397592833438,42.3233644104364,42.3315618468901,1579.76216993545,0.0,1.0
2019-02-15,51.635,51.65,51.624,51.63,1508,42.3274631286633,42.3397592833438,42.3184459485642,42.3233644104364,1839.59949981673,0.0,1.0
2019-02-19,51.72,51.72,51.7,51.7,2295,42.3971413385197,42.3971413385197,42.3807464656123,42.3807464656123,2799.65573745318,0.0,1.0
2019-02-20,51.72,51.72,51.72,51.72,8,42.3971413385197,42.3971413385197,42.3971413385197,42.3971413385197,9.7591485401418,0.0,1.0
2019-02-21,51.6232,51.6232,51.6232,51.6232,104,42.3177901536479,42.3177901536479,42.3177901536479,42.3177901536479,126.868931021843,0.0,1.0
2019-02-22,51.76,51.78,51.67,51.67,1054,42.4299310843345,42.4463259572419,42.3561541562512,42.3561541562512,1285.76782016368,0.0,1.0
2019-02-25,51.74,51.74,51.74,51.74,514,42.4135362114271,42.4135362114271,42.4135362114271,42.4135362114271,627.02529370411,0.0,1.0
2019-02-26,51.74,51.74,51.74,51.74,100,42.4135362114271,42.4135362114271,42.4135362114271,42.4135362114271,121.989356751772,0.0,1.0
2019-02-27,51.689,51.73,51.68,51.73,760,42.3717292855133,42.4053387749734,42.3643515927049,42.4053387749734,927.11911131347,0.0,1.0
2019-02-28,51.58,51.64,51.58,51.64,1305,42.282377228168,42.3315618468901,42.282377228168,42.3315618468901,1591.96110561063,0.0,1.0
2019-03-01,51.539,51.539,51.43,51.53,1432,42.3018067920505,42.3018067920505,42.2123425622375,42.2944198372953,1744.69729774922,0.064702,1.0
2019-03-04,51.539,51.539,51.539,51.539,126,42.3018067920505,42.3018067920505,42.3018067920505,42.3018067920505,153.513868377375,0.0,1.0
2019-03-05,51.539,51.539,51.539,51.539,168,42.3018067920505,42.3018067920505,42.3018067920505,42.3018067920505,204.6851578365,0.0,1.0
2019-03-06,51.76,51.77,51.74,51.74,3077,42.4831975699283,42.4914052974341,42.4667821149167,42.4667821149167,3748.90613489828,0.0,1.0
2019-03-07,51.76,51.76,51.76,51.76,23,42.4831975699283,42.4831975699283,42.4831975699283,42.4831975699283,28.0223727990447,0.0,1.0
2019-03-08,51.94,51.96,51.94,51.96,925,42.6309366650324,42.6473521200439,42.6309366650324,42.6473521200439,1126.98673213549,0.0,1.0
2019-03-11,51.94,51.94,51.94,51.94,201,42.6309366650324,42.6309366650324,42.6309366650324,42.6309366650324,244.891170982956,0.0,1.0
2019-03-12,51.94,51.94,51.94,51.94,70,42.6309366650324,42.6309366650324,42.6309366650324,42.6309366650324,85.2854824318751,0.0,1.0
2019-03-13,52.008,52.008,51.97,51.97,1145,42.6867492120717,42.6867492120717,42.6555598475497,42.6555598475497,1395.02681977853,0.0,1.0
2019-03-14,51.969,51.969,51.969,51.969,155,42.6547390747991,42.6547390747991,42.6547390747991,42.6547390747991,188.846425384867,0.0,1.0
2019-03-15,52.09,52.09,52.0,52.026,2257,42.7540525776191,42.7540525776191,42.6801830300671,42.7015231215821,2749.8476264106,0.0,1.0
2019-03-18,52.079,52.13,52.079,52.13,1473,42.7450240773627,42.7868834876422,42.7450240773627,42.7868834876422,1794.6502231736,0.0,1.0
2019-03-19,52.11,52.119,52.0724,52.0724,830,42.7704680326307,42.7778549873859,42.7396069772089,42.7396069772089,1011.24214883509,0.0,1.0
2019-03-20,52.123,52.14,52.123,52.14,1495,42.7811380783882,42.795091215148,42.7811380783882,42.795091215148,1821.4542319379,0.0,1.0
2019-03-21,52.28,52.28,52.28,52.28,235,42.909999400229,42.909999400229,42.909999400229,42.909999400229,286.315548164152,0.0,1.0
2019-03-22,52.55,52.55,52.55,52.55,655,43.1316080428851,43.1316080428851,43.1316080428851,43.1316080428851,798.028442755403,0.0,1.0
2019-03-25,52.565,52.565,52.476,52.52,1001,43.1439196341438,43.1439196341438,43.0708708593423,43.1069848603677,1219.58239877581,0.0,1.0
2019-03-26,52.57,52.58,52.43,52.54,3064,43.1480234978966,43.1562312254024,43.0331153128157,43.1234003153793,3733.06740244665,0.0,1.0
2019-03-27,52.68,52.71,52.67,52.67,700,43.2383085004602,43.2629316829776,43.2301007729545,43.2301007729545,852.854824318752,0.0,1.0
2019-03-28,52.695,52.695,52.695,52.695,927,43.2506200917189,43.2506200917189,43.2506200917189,43.2506200917189,1129.42346020498,0.0,1.0
2019-03-29,52.591,52.64,52.591,52.64,557,43.1652597256588,43.2054775904371,43.1652597256588,43.2054775904371,678.628767350778,0.0,1.0
2019-04-01,52.49,52.49,52.49,52.49,493,43.1406636286422,43.1406636286422,43.1406636286422,43.1406636286422,599.841722945106,0.071033,1.0
2019-04-02,52.53,52.53,52.474,52.474,792,43.1735389676619,43.1735389676619,43.1275134930343,43.1275134930343,963.640252682605,0.0,1.0
2019-04-03,52.39,52.39,52.39,52.39,1752,43.0584752810929,43.0584752810929,43.0584752810929,43.0584752810929,2131.68904381303,0.0,1.0
2019-04-04,52.48,52.48,52.396,52.396,1283,43.1324447938873,43.1324447938873,43.0634065819458,43.0634065819458,1561.04854064619,0.0,1.0
2019-04-05,52.48,52.48,52.48,52.48,25,43.1324447938873,43.1324447938873,43.1324447938873,43.1324447938873,30.4179372690216,0.0,1.0
2019-04-08,52.48,52.48,52.48,52.48,176,43.1324447938873,43.1324447938873,43.1324447938873,43.1324447938873,214.142278373912,0.0,1.0
2019-04-09,52.5,52.5,52.5,52.5,204,43.1488824633972,43.1488824633972,43.1488824633972,43.1488824633972,248.210368115216,0.0,1.0
2019-04-10,52.575,52.61,52.575,52.61,1075,43.2105237240592,43.2392896457014,43.2105237240592,43.2392896457014,1307.97130256793,0.0,1.0
2019-04-11,52.6,52.62,52.49,52.6,7656,43.2310708109465,43.2475084804563,43.1406636286422,43.2310708109465,9315.18910926517,0.0,1.0
2019-04-12,52.45,52.5,52.34,52.5,2511,43.1077882896225,43.1488824633972,43.0173811073182,43.1488824633972,3055.17761930053,0.0,1.0
2019-04-15,52.42,52.43,52.42,52.43,494,43.0831317853577,43.0913506201126,43.0831317853577,43.0913506201126,601.058440435866,0.0,1.0
2019-04-16,52.37,52.37,52.364,52.364,10520,43.042037611583,43.042037611583,43.0371063107301,43.0371063107301,12799.8680028043,0.0,1.0
2019-04-17,52.4,52.54,52.38,52.41,25854,43.0666941158478,43.1817578024169,43.050256446338,43.0749129506028,31457.0140061314,0.0,1.0
2019-04-18,52.52,52.52,52.52,52.52,400,43.165320132907,43.165320132907,43.165320132907,43.165320132907,486.686996304346,0.0,1.0
2019-04-22,52.52,52.52,52.52,52.52,211,43.165320132907,43.165320132907,43.165320132907,43.165320132907,256.727390550542,0.0,1.0
2019-04-23,52.54,52.55,52.529,52.529,30131,43.1817578024169,43.1899766371718,43.1727170841865,43.1727170841865,36660.9147141156,0.0,1.0
2019-04-24,52.72,52.73,52.672,52.69,4953,43.3296968280057,43.3379156627606,43.290246421182,43.3050403237409,6026.40173173855,0.0,1.0
2019-04-25,52.571,52.709,52.571,52.709,1251,43.2072361901572,43.3206561097752,43.2072361901572,43.3206561097752,1522.11358094184,0.0,1.0
2019-04-26,52.78,52.78,52.7416,52.77,4050,43.3790098365353,43.3790098365353,43.3474495110763,43.3707910017803,4927.70583758149,0.0,1.0
2019-04-29,52.71,52.73,52.71,52.73,1360,43.3214779932507,43.3379156627606,43.3214779932507,43.3379156627606,1654.73578743478,0.0,1.0
2019-04-30,52.77,52.78,52.68,52.71,4392,43.3707910017803,43.3790098365353,43.2968214889859,43.3214779932507,5343.82321942172,0.0,1.0
2019-05-01,52.741,52.75,52.63,52.72,1383,43.4125369291511,43.4199450714381,43.3211698409439,43.3952512638146,1680.17831160245,0.079793,1.0
2019-05-02,52.645,52.71,52.645,52.71,15594,43.3335167447557,43.3870199946067,43.3335167447557,43.3870199946067,18944.8305069621,0.0,1.0
2019-05-03,52.67,52.7,52.67,52.7,4512,43.3540949177753,43.3787887253989,43.3540949177753,43.3787887253989,5481.53618362274,0.0,1.0
2019-05-06,52.705,52.74,52.705,52.74,701,43.3829043600028,43.4117138022303,43.3829043600028,43.4117138022303,851.63051079777,0.0,1.0
2019-05-07,52.82,52.83,52.793,52.82,2866,43.4775639558931,43.485795225101,43.4553395290319,43.4775639558931,3481.84457053696,0.0,1.0
2019-05-08,52.796,52.796,52.796,52.796,742,43.4578089097943,43.4578089097943,43.4578089097943,43.4578089097943,901.440569203916,0.0,1.0
2019-05-09,52.761,52.795,52.68,52.784,52961,43.4289994675668,43.4569857828735,43.3623261869831,43.4479313867448,64341.2317865345,0.0,1.0
2019-05-10,52.75,52.75,52.75,52.75,60064,43.4199450714381,43.4199450714381,43.4199450714381,43.4199450714381,72970.5206855312,0.0,1.0
2019-05-13,52.83,52.84,52.805,52.84,230767,43.485795225101,43.4940264943088,43.4652170520813,43.4940264943088,280354.091419785,0.0,1.0
2019-05-14,52.74,52.87,52.74,52.87,409,43.4117138022303,43.5187203019324,43.4117138022303,43.5187203019324,496.885704588143,0.0,1.0
2019-05-15,52.96,52.97,52.86,52.86,1654,43.5928017248031,43.601032994011,43.5104890327245,43.5104890327245,2009.41064887234,0.0,1.0
2019-05-16,52.92,52.922,52.92,52.922,484,43.5598766479717,43.5615229018132,43.5598766479717,43.5615229018132,588.001665087191,0.0,1.0
2019-05-17,52.922,52.98,52.922,52.941,101345,43.5615229018132,43.6092642632188,43.5615229018132,43.5771623133082,123121.960223681,0.0,1.0
2019-05-20,52.89,52.91,52.846,52.91,4411,43.5351828403481,43.5516453787638,43.4989652558335,43.5516453787638,5358.83335681736,0.0,1.0
2019-05-21,52.805,52.85,52.759,52.786,4271,43.4652170520813,43.5022577635167,43.4273532137252,43.4495776405864,5188.75023055247,0.0,1.0
2019-05-22,52.805,52.805,52.805,52.805,320,43.4652170520813,43.4652170520813,43.4652170520813,43.4652170520813,388.761431462606,0.0,1.0
2019-05-23,52.99,53.01,52.96,52.96,2156,43.6174955324267,43.6339580708424,43.5928017248031,43.5928017248031,2619.2801444793,0.0,1.0
2019-05-24,52.998,53.0,52.95,52.97,8248,43.6240805477929,43.6257268016345,43.5845704555952,43.601032994011,10020.3258959487,0.0,1.0
2019-05-28,53.11,53.11,52.98,53.1,3358,43.7162707629209,43.7162707629209,43.6092642632188,43.7080394937131,4079.56527141072,0.0,1.0
2019-05-29,53.16,53.18,53.142,53.17,6653,43.7574271089602,43.7738896473759,43.7426108243861,43.7656583781681,8082.59313600224,0.0,1.0
2019-05-30,53.127,53.16,53.127,53.16,1942,43.7302639205743,43.7574271089602,43.7302639205743,43.7574271089602,2359.29593718869,0.0,1.0
2019-05-31,53.32,53.45,53.16,53.4,3612,43.8891274162859,43.996133915988,43.7574271089602,43.9549775699487,4388.14465763416,0.0,1.0
2019-06-03,53.35,53.38,53.19,53.32,20336,43.9874598044968,44.0121950208817,43.8555386504439,43.9627245881119,24664.4294719899,0.089462,1.0
2019-06-04,53.37,53.63,53.305,53.63,2067,44.0039499487534,44.2183218240893,43.9503569799194,44.2183218240893,2506.95199245688,0.0,1.0
2019-06-05,53.485,53.485,53.47,53.47,1783,44.0987682782289,44.0987682782289,44.0864006700364,44.0864006700364,2162.50382319817,0.0,1.0
2019-06-06,53.485,53.485,53.47,53.48,1056,44.0987682782289,44.0987682782289,44.0864006700364,44.0946457421647,1280.76502372253,0.0,1.0
2019-06-07,53.71,53.725,53.6673,53.71,4327,44.2842824011157,44.2966500093082,44.2490759431278,44.2842824011157,5247.98319852971,0.0,1.0
2019-06-10,53.54,53.57,53.54,53.57,1716,44.1441161749345,44.1688513913194,44.1441161749345,44.1688513913194,2081.24316354911,0.0,1.0
2019-06-11,53.517,53.64,53.517,53.63,1956,44.1251525090394,44.2265668962176,44.1251525090394,44.2183218240893,2372.32612348605,0.0,1.0
2019-06-12,53.6,53.6,53.6,53.6,678,44.1935866077044,44.1935866077044,44.1935866077044,44.1935866077044,822.309361821849,0.0,1.0
2019-06-13,53.71,53.71,53.65,53.67,5930,44.2842824011157,44.2842824011157,44.2348119683459,44.2513021126025,7192.17480177517,0.0,1.0
2019-06-14,53.764,53.764,53.67,53.67,1178,44.3288057906085,44.3288057906085,44.2513021126025,44.2513021126025,1428.7321950238,0.0,1.0
2019-06-17,53.75,53.76,53.63,53.76,4949,44.3172626896289,44.3255077617572,44.2183218240893,44.3255077617572,6002.37320303294,0.0,1.0
2019-06-18,54.07,54.07,54.043,54.043,1217,44.5811049977346,44.5811049977346,44.5588433029882,44.5588433029882,1476.03317601356,0.0,1.0
2019-06-19,53.9221,53.98,53.9221,53.98,848,44.459160380957,44.5068993485799,44.459160380957,44.5068993485799,1028.49312511051,0.0,1.0
2019-06-20,54.22,54.22,54.16,54.175,1915,44.7047810796591,44.7047810796591,44.6553106468893,44.6676782550818,2322.59945116349,0.0,1.0
2019-06-21,54.12,54.16,54.12,54.16,670,44.6223303583761,44.6553106468893,44.6223303583761,44.6553106468893,812.606596490618,0.0,1.0
2019-06-24,54.187,54.187,54.187,54.187,622,44.6775723416357,44.6775723416357,44.6775723416357,44.6775723416357,754.390004503231,0.0,1.0
2019-06-25,54.32,54.33,54.267,54.306,2637,44.7872318009422,44.7954768730705,44.7435329186622,44.7756886999626,3198.2740223071,0.0,1.0
2019-06-26,54.148,54.225,54.148,54.207,2515,44.6454165603354,44.7089036157233,44.6454165603354,44.6940624858924,3050.30685100583,0.0,1.0
2019-06-27,54.31,54.32,54.268,54.32,1000,44.7789867288139,44.7872318009422,44.744357425875,44.7872318009422,1212.84566640391,0.0,1.0
2019-06-28,54.35,54.35,54.32,54.32,685,44.8119670173271,44.8119670173271,44.7872318009422,44.7872318009422,830.799281486676,0.0,1.0
2019-07-01,54.32,54.36,54.3,54.3,9856,44.8679593021504,44.9009990365408,44.8514394349552,44.8514394349552,11932.2993139637,0.09791,1.0
2019-07-02,54.41,54.41,54.281,54.36,25864,44.9422987045288,44.9422987045288,44.8357455611198,44.9009990365408,31312.60039127,0.0,1.0
2019-07-03,54.541,54.57,54.541,54.57,2208,45.0505038346573,45.0744576420903,45.0505038346573,45.0744576420903,2673.14497618018,0.0,1.0
2019-07-05,54.469,54.52,54.45,54.52,1172,44.9910323127546,45.0331579741024,44.9753384389192,45.0331579741024,1418.89760511013,0.0,1.0
2019-07-08,54.46,54.48,54.46,54.465,1372,44.9835983725168,45.000118239712,44.9835983725168,44.9877283393156,1661.0303022279,0.0,1.0
2019-07-09,54.39,54.4,54.3,54.39,3923,44.9257788373336,44.9340387709312,44.8514394349552,44.9257788373336,4749.43285396505,0.0,1.0
2019-07-10,54.3,54.31,54.26,54.3,1791,44.8514394349552,44.8596993685528,44.8183997005648,44.8514394349552,2168.29830268963,0.0,1.0
2019-07-11,54.074,54.129,54.074,54.129,804,44.6647649356495,44.7101945704363,44.6647649356495,44.7101945704363,973.373442413434,0.0,1.0
2019-07-12,54.14,54.14,53.98,54.11,12241,44.7192804973936,44.7192804973936,44.5871215598321,44.6945006966008,14819.7317270931,0.0,1.0
2019-07-15,54.22,54.27,54.22,54.26,2765,44.7853599661744,44.8266596341624,44.7853599661744,44.8183997005648,3347.48453765317,0.0,1.0
2019-07-16,54.31,54.31,54.263,54.29,1780,44.8596993685528,44.8596993685528,44.8208776806441,44.8431795013576,2154.98100434815,0.0,1.0
2019-07-17,54.473,54.49,54.397,54.397,8389,44.9943362861936,45.0083781733096,44.9315607908519,44.9315607908519,10156.2559806049,0.0,1.0
2019-07-18,54.471,54.471,54.422,54.422,815,44.9926842994741,44.9926842994741,44.9522106248459,44.9522106248459,986.690740754912,0.0,1.0
2019-07-19,54.59,54.59,54.538,54.55,6836,45.0909775092855,45.0909775092855,45.048025854578,45.0579377748951,8276.09558748538,0.0,1.0
2019-07-22,54.59,54.59,54.59,54.59,243,45.0909775092855,45.0909775092855,45.0909775092855,45.0909775092855,294.19122699809,0.0,1.0
2019-07-23,54.576,54.65,54.576,54.64,1367,45.0794136022489,45.1405371108711,45.0794136022489,45.1322771772735,1654.97698479996,0.0,1.0
2019-07-24,54.77,54.77,54.732,54.732,12673,45.2396563140423,45.2396563140423,45.2082685663714,45.2082685663714,15342.7383528675,0.0,1.0
2019-07-25,54.65,54.76,54.65,54.76,1805,45.1405371108711,45.2313963804447,45.1405371108711,45.2313963804447,2185.24759148787,0.0,1.0
2019-07-26,54.786,54.82,54.75,54.82,3425,45.2528722077984,45.2809559820303,45.2231364468471,45.2809559820303,4146.52243814181,0.0,1.0
2019-07-29,54.87,54.88,54.84,54.88,7745,45.3222556500183,45.3305155836159,45.2974758492255,45.3305155836159,9376.58869588562,0.0,1.0
2019-07-30,54.88,54.89,54.87,54.89,2882,45.3305155836159,45.3387755172135,45.3222556500183,45.3387755172135,3489.13216546706,0.0,1.0
2019-07-31,55.03,55.12,54.95,54.95,1627,45.4544145875798,45.5287539899582,45.3883351187991,45.3883351187991,1969.74949105306,0.0,1.0
2019-08-01,55.059,55.059,54.91,55.0,19552,45.5732395143348,45.5732395143348,45.4499097646547,45.5244042443272,23621.6160947125,0.114857,1.0
2019-08-02,55.0588,55.0588,55.0588,55.0588,250,45.5730739710466,45.5730739710466,45.5730739710466,45.5730739710466,302.035803175028,0.0,1.0
2019-08-05,55.31,55.31,55.25,55.31,5706,45.7809963409771,45.7809963409771,45.7313333545287,45.7809963409771,6893.66517166682,0.0,1.0
2019-08-06,55.4,55.41,55.4,55.4,1332,45.8554908206496,45.8637679850577,45.8554908206496,45.8554908206496,1609.24675931655,0.0,1.0
2019-08-07,55.64,55.72,55.61,55.61,1951,46.0541427664431,46.1203600817075,46.0293112732189,46.0293112732189,2357.08740797791,0.0,1.0
2019-08-08,55.53,55.54,55.29,55.3,6336,45.9630939579544,45.9713711223624,45.764442012161,45.772719176569,7654.79539566789,0.0,1.0
2019-08-09,55.48,55.48,55.394,55.394,2847,45.9217081359141,45.9217081359141,45.8505245220048,45.8505245220048,3439.58372655721,0.0,1.0
2019-08-12,55.555,55.566,55.498,55.498,2571,45.9837868689745,45.9928917498234,45.9366070318486,45.9366070318486,3106.13619985198,0.0,1.0
2019-08-13,55.68,55.69,55.6,55.6,3504,46.0872514240753,46.0955285884833,46.0210341088108,46.0210341088108,4233.33381730118,0.0,1.0
2019-08-14,55.785,55.863,55.78,55.78,1646,46.1741616503599,46.2387235327428,46.1700230681559,46.1700230681559,1988.60372810438,0.0,1.0
2019-08-15,56.16,56.2,55.89,55.89,17338,46.4845553156621,46.5176639732944,46.2610718766445,46.2610718766445,20946.7870217945,0.0,1.0
2019-08-16,56.14,58.86,55.95,58.86,15605,46.468000986846,48.7193897058382,46.3107348630929,48.7193897058382,18853.0748341852,0.0,1.0
2019-08-19,55.85,55.89,55.85,55.85,5198,46.2279632190123,46.2610718766445,46.2279632190123,46.2279632190123,6279.92841961517,0.0,1.0
2019-08-20,55.958,56.01,55.88,55.964,1785,46.3173565946193,46.3603978495412,46.2527947122365,46.3223228932642,2156.5356346697,0.0,1.0
2019-08-21,55.94,55.99,55.94,55.99,31644,46.3024576986848,46.3438435207251,46.3024576986848,46.3438435207251,38230.4838226823,0.0,1.0
2019-08-22,55.81,55.82,55.69,55.79,3261,46.1948545613801,46.2031317257881,46.0955285884833,46.1783002325639,3939.75501661505,0.0,1.0
2019-08-23,55.953,55.96,55.81,55.82,5627,46.3132180124153,46.319012027501,46.1948545613801,46.2031317257881,6798.22185786352,0.0,1.0
2019-08-26,55.865,55.905,55.865,55.904,2141,46.2403789656244,46.2734876232566,46.2403789656244,46.2726599068158,2586.63461839093,0.0,1.0
2019-08-27,56.1,56.1,55.93,56.02,3102,46.4348923292138,46.4348923292138,46.2941805342768,46.3686750139493,3747.66024579574,0.0,1.0
2019-08-28,56.18,56.188,56.138,56.138,1519,46.5011096444783,46.5077313760047,46.4663455539644,46.4663455539644,1835.16954009146,0.0,1.0
2019-08-29,56.113,56.22,56.113,56.22,565,46.4456526429443,46.5342183021105,46.4456526429443,46.5342183021105,682.600915175561,0.0,1.0
2019-08-30,56.12,56.13,56.12,56.13,2281,46.4514466580299,46.459723822438,46.4514466580299,46.459723822438,2755.77466816895,0.0,1.0
2019-09-03,56.02,56.1,55.97,56.1,2662,46.4720874229143,46.538452417449,46.4306093013301,46.538452417449,3208.92062891218,0.124937,1.0
2019-09-04,55.96,55.96,55.83,55.83,1061,46.4223136770133,46.4223136770133,46.3144705608944,46.3144705608944,1278.98752339437,0.0,1.0
2019-09-05,55.545,55.64,55.545,55.64,2218,46.0780452678646,46.1568536988745,46.0780452678646,46.1568536988745,2673.69870583291,0.0,1.0
2019-09-06,55.72,55.729,55.637,55.69,1797,46.2232186934092,46.2306847552944,46.1543650115795,46.1983318204587,2166.20224273298,0.0,1.0
2019-09-09,55.46,55.47,55.44,55.47,1724,46.0075324611715,46.0158280854883,45.9909412125378,46.0158280854883,2078.20404366814,0.0,1.0
2019-09-10,55.23,55.37,55.1,55.37,2046,45.8167331018842,45.9328718423199,45.7088899857654,45.9328718423199,2466.36048337879,0.0,1.0
2019-09-11,55.26,55.276,55.2,55.22,3083,45.8416199748348,45.8548929737417,45.7918462289337,45.8084374775674,3716.41709201211,0.0,1.0
2019-09-12,55.19,55.47,55.09,55.47,2105,45.7835506046169,46.0158280854883,45.7005943614486,46.0158280854883,2537.48231549968,0.0,1.0
2019-09-13,54.991,54.991,54.991,54.991,632,45.6184676807119,45.6184676807119,45.6184676807119,45.6184676807119,761.847422040758,0.0,1.0
2019-09-16,54.97,55.07,54.97,55.07,1376,45.6010468696465,45.6840031128149,45.6010468696465,45.6840031128149,1658.70577963304,0.0,1.0
2019-09-17,54.951,55.08,54.951,55.08,4573,45.5852851834445,45.6922987371317,45.5852851834445,45.6922987371317,5512.54471676011,0.0,1.0
2019-09-18,55.17,55.223,55.1,55.2,4893,45.7669593559832,45.8109261648625,45.7088899857654,45.7918462289337,5898.29024690733,0.0,1.0
2019-09-19,55.214,55.27,55.2,55.27,5765,45.8034601029773,45.8499155991516,45.7918462289337,45.8499155991516,6949.4468165585,0.0,1.0
2019-09-20,55.3,55.3,55.242,55.25,2589,45.8748024721021,45.8748024721021,45.8266878510644,45.8333243505179,3120.92242984735,0.0,1.0
2019-09-23,55.5,55.5,55.5,55.5,758,46.0407149584388,46.0407149584388,46.0407149584388,46.0407149584388,913.734724536227,0.0,1.0
2019-09-24,55.707,55.861,55.62,55.62,11195,46.2124343817973,46.3401869962766,46.1402624502408,46.1402624502408,13495.0662812441,0.0,1.0
2019-09-25,55.53,55.71,55.52,55.7,7931,46.0656018313893,46.2149230690924,46.0573062070725,46.2066274447755,9560.4618737425,0.0,1.0
2019-09-26,55.58,55.605,55.542,55.551,4020,46.1070799529735,46.1278190137656,46.0755565805695,46.0830226424547,4845.92822247444,0.0,1.0
2019-09-27,55.53,55.63,55.53,55.582,1402,46.0656018313893,46.1485580745577,46.0656018313893,46.1087390778369,1690.04760395751,0.0,1.0
2019-09-30,55.63,55.65,55.59,55.65,8726,46.1485580745577,46.1651493231914,46.1153755772903,46.1651493231914,10518.798425202,0.0,1.0
2019-10-01,55.434,55.439,55.322,55.37,2014,46.0992853843654,46.1034434178272,46.0061454348209,46.0460625560543,2421.81793208153,0.136604,1.0
2019-10-02,55.46,55.47,55.41,55.41,4057,46.1209071583668,46.1292232252904,46.0793268237487,46.0793268237487,4878.50811839859,0.0,1.0
2019-10-03,55.63,55.65,55.56,55.56,10705,46.2622802960683,46.2789124299155,46.2040678276029,46.2040678276029,12872.6717790133,0.0,1.0
2019-10-04,55.632,55.66,55.632,55.64,2692,46.263943509453,46.2872284968391,46.263943509453,46.2705963629919,3237.10718627779,0.0,1.0
2019-10-07,55.57,55.64,55.55,55.64,6522,46.2123838945266,46.2705963629919,46.1957517606793,46.2705963629919,7842.64972841892,0.0,1.0
2019-10-08,55.595,55.65,55.594,55.65,3139,46.2331740618356,46.2789124299155,46.2323424551432,46.2789124299155,3774.62089811515,0.0,1.0
2019-10-09,55.442,55.57,55.42,55.57,1719,46.1059382379043,46.2123838945266,46.0876428906723,46.2123838945266,2067.08293209938,0.0,1.0
2019-10-10,55.25,55.35,55.25,55.35,4645,45.9462697529709,46.029430422207,45.9462697529709,46.029430422207,5585.57313531216,0.0,1.0
2019-10-11,55.11,55.15,55.11,55.12,3168,45.8298448160403,45.8631090837347,45.8298448160403,45.8381608829639,3809.49315235068,0.0,1.0
2019-10-14,55.17,55.21,55.16,55.21,1380,45.879741217582,45.9130054852764,45.8714251506584,45.9130054852764,1659.43830500124,0.0,1.0
2019-10-15,55.014,55.19,55.014,55.19,3474,45.7500105735736,45.8963733514292,45.7500105735736,45.8963733514292,4177.45555911183,0.0,1.0
2019-10-16,55.04,55.05,55.012,55.02,16334,45.771632347575,45.7799484144986,45.7483473601889,45.7550002137278,19641.4965752828,0.0,1.0
2019-10-17,55.02,55.02,55.02,55.02,666,45.7550002137278,45.7550002137278,45.7550002137278,45.7550002137278,800.859355891905,0.0,1.0
2019-10-18,54.934,55.02,54.88,55.02,4206,45.6834820381847,45.7550002137278,45.6385752767972,45.7550002137278,5057.6793556777,0.0,1.0
2019-10-21,54.84,54.909,54.75,54.79,2909,45.6053110091027,45.6626918708756,45.5304664067902,45.5637306744846,3498.04784728161,0.0,1.0
2019-10-22,54.977,55.03,54.934,54.99,5223,45.7192411259562,45.7633162806514,45.6834820381847,45.7300520129569,6280.61323697211,0.0,1.0
2019-10-23,55.035,55.12,55.035,55.12,710,45.7674743141132,45.8381608829639,45.7674743141132,45.8381608829639,853.768983007887,0.0,1.0
2019-10-24,55.09,55.12,55.09,55.1,2380,45.8132126821931,45.8381608829639,45.8132126821931,45.8215287491167,2861.92983036446,0.0,1.0
2019-10-25,54.986,55.1,54.977,55.1,2257,45.7267255861875,45.8215287491167,45.7192411259562,45.8215287491167,2714.02337274479,0.0,1.0
2019-10-28,54.87,54.88,54.78,54.88,4757,45.6302592098735,45.6385752767972,45.555414607561,45.6385752767972,5720.25218615285,0.0,1.0
2019-10-29,54.898,54.974,54.843,54.893,4818,45.6535441972597,45.7167463058791,45.6078058291798,45.6493861637978,5793.6041692,0.0,1.0
2019-10-30,54.97,54.99,54.96,54.98,16879,45.7134198791097,45.7300520129569,45.7051038121861,45.7217359460333,20296.8544566058,0.0,1.0
2019-10-31,55.21,55.22,55.174,55.174,879,45.9130054852764,45.9213215522,45.8830676443514,45.8830676443514,1056.99005079427,0.0,1.0
2019-11-01,54.903,55.02,54.9,55.02,3110,45.7819683871543,45.8795311852036,45.779466776948,45.8795311852036,3729.59783109521,0.149429,1.0
2019-11-04,54.84,54.89,54.8,54.89,2611,45.7294345728201,45.77112807626,45.6960797700683,45.77112807626,3131.18325948218,0.0,1.0
2019-11-05,54.7,54.75,54.638,54.75,6056,45.6126927631886,45.6543862666284,45.5609928189232,45.6543862666284,7262.52233604905,0.0,1.0
2019-11-06,54.85,54.85,54.65,54.7,17380,45.7377732735081,45.7377732735081,45.5709992597487,45.6126927631886,20842.5756605899,0.0,1.0
2019-11-07,54.595,54.86,54.5,54.86,20772,45.5251364059649,45.7461119741961,45.4459187494292,45.7461119741961,24910.3556744404,0.0,1.0
2019-11-08,54.58,54.629,54.5,54.55,6102,45.512628354933,45.553487988304,45.4459187494292,45.487612252869,7317.6868055765,0.0,1.0
2019-11-11,54.56,54.56,54.437,54.54,2274,45.495950953557,45.495950953557,45.393384935095,45.4792735521811,2727.04355881366,0.0,1.0
2019-11-12,54.53,54.54,54.41,54.54,5287,45.4709348514931,45.4792735521811,45.3708704432375,45.4792735521811,6340.31631286185,0.0,1.0
2019-11-13,54.7,54.71,54.56,54.71,13502,45.6126927631886,45.6210314638766,45.495950953557,45.6210314638766,16191.9710339059,0.0,1.0
2019-11-14,54.73,54.87,54.7,54.83,5491,45.6377088652525,45.754450674884,45.6126927631886,45.7210958721322,6584.95874294011,0.0,1.0
2019-11-15,54.82,54.82,54.768,54.8,2014,45.7127571714442,45.7127571714442,45.6693959278668,45.6960797700683,2415.24438322371,0.0,1.0
2019-11-18,54.775,54.85,54.71,54.85,2343,45.6752330183483,45.7377732735081,45.6210314638766,45.7377732735081,2809.79026310485,0.0,1.0
2019-11-19,54.795,54.795,54.75,54.754,2045,45.6919104197243,45.6919104197243,45.6543862666284,45.6577217469036,2452.42043877482,0.0,1.0
2019-11-20,54.85,54.899,54.79,54.79,972,45.7377732735081,45.7786329068792,45.6877410693803,45.6877410693803,1165.64922566705,0.0,1.0
2019-11-21,54.73,54.8,54.68,54.79,3972,45.6377088652525,45.6960797700683,45.5960153618126,45.6877410693803,4763.33202093574,0.0,1.0
2019-11-22,54.86,54.9,54.803,54.803,7469,45.7461119741961,45.779466776948,45.6985813802747,45.6985813802747,8957.0309326206,0.0,1.0
2019-11-25,54.83,54.9,54.825,54.9,20075,45.7210958721322,45.779466776948,45.7169265217882,45.779466776948,24074.4940383396,0.0,1.0
2019-11-26,54.95,54.96,54.95,54.96,6076,45.8211602803878,45.8294989810758,45.8211602803878,45.8294989810758,7286.50688801751,0.0,1.0
2019-11-27,54.91,54.99,54.91,54.99,1894,45.7878054776359,45.8545150831397,45.7878054776359,45.8545150831397,2271.33707141296,0.0,1.0
2019-11-29,54.92,54.97,54.91,54.92,6083,45.7961441783239,45.8378376817637,45.7878054776359,45.7961441783239,7294.90148120647,0.0,1.0
2019-12-02,54.16,54.23,54.08,54.23,5040,45.5715679591357,45.6304676961582,45.5042539739671,45.6304676961582,5989.83998629959,0.490682,1.0
2019-12-03,54.46,54.52,54.432,54.432,4198,45.8239954035179,45.8744808923943,45.8004355087089,45.8004355087089,4989.15640128684,0.0,1.0
2019-12-04,54.369,54.45,54.33,54.45,3792,45.7474257453886,45.8155811553718,45.7146101776189,45.8155811553718,4506.6415135016,0.0,1.0
2019-12-05,54.255,54.32,54.18,54.27,5370,45.6515033165234,45.7061959294728,45.5883964554278,45.6641246887425,6382.03189016444,0.0,1.0
2019-12-06,54.25,54.298,54.203,54.298,2719,45.6472961924503,45.6876845835515,45.6077492261638,45.6876845835515,3231.42359578345,0.0,1.0
2019-12-09,54.275,54.38,54.25,54.38,3549,45.6683318128155,45.7566814183493,45.6472961924503,45.7566814183493,4217.8456570193,0.0,1.0
2019-12-10,54.27,54.37,54.21,54.37,3720,45.6641246887425,45.7482671702032,45.613639199866,45.7482671702032,4421.07237084017,0.0,1.0
2019-12-11,54.375,54.4,54.35,54.35,1804,45.7524742942762,45.7735099146414,45.7314386739111,45.7314386739111,2143.98240779454,0.0,1.0
2019-12-12,54.165,54.55,54.165,54.275,6645,45.5757750832087,45.8997236368325,45.5757750832087,45.6683318128155,7897.31879146047,0.0,1.0
2019-12-13,54.37,54.44,54.18,54.18,7611,45.7482671702032,45.8071669072257,45.5883964554278,45.5883964554278,9045.37145550123,0.0,1.0
2019-12-16,54.338,54.47,54.325,54.47,23522,45.7213415761358,45.8324096516639,45.7104030535459,45.8324096516639,27954.9635233609,0.0,1.0
2019-12-17,54.396,54.42,54.396,54.42,5811,45.770144215383,45.7903384109336,45.770144215383,45.7903384109336,6906.14288896566,0.0,1.0
2019-12-18,54.245,54.33,54.212,54.31,6362,45.6430890683773,45.7146101776189,45.6153220494952,45.6977816813268,7560.98452238849,0.0,1.0
2019-12-19,53.77,53.83,53.76,53.78,8063,45.6433069974043,45.6942387143439,45.6348183779143,45.6517956168942,9498.59987192987,0.475259,1.0
2019-12-20,53.805,53.87,53.73,53.825,4096,45.6730171656191,45.7281931923037,45.6093525194445,45.6899944045989,4825.28402274894,0.0,1.0
2019-12-23,53.76,53.847,53.751,53.84,5158,45.6348183779143,45.7086693674768,45.6271786203734,45.7027273338338,6076.37084700661,0.0,1.0
2019-12-24,53.772,53.85,53.69,53.69,1378,45.6450047213023,45.7112159533238,45.5753980414847,45.5753980414847,1623.34994710646,0.0,1.0
2019-12-26,53.855,53.856,53.77,53.77,1237,45.7154602630687,45.7163091250177,45.6433069974043,45.6433069974043,1457.24519925304,0.0,1.0
2019-12-27,53.865,53.92,53.839,53.87,3409,45.7239488825587,45.7706362897534,45.7018784718848,45.7281931923037,4015.96514490995,0.0,1.0
2019-12-30,53.74,53.77,53.61,53.74,5734,45.6178411389344,45.6433069974043,45.5074890855652,45.6178411389344,6754.92641270569,0.0,1.0
2019-12-31,53.635,53.76,53.633,53.74,10430,45.5287106342901,45.6348183779143,45.5270129103921,45.6178411389344,12287.0391497245,0.0,1.0
2020-01-02,53.825,53.88,53.813,53.88,4186,45.6899944045989,45.7366818117936,45.679808061211,45.7366818117936,4931.30832988943,0.0,1.0
2020-01-03,54.095,54.11,54.06,54.06,5088,45.9191871308273,45.9319200600622,45.8894769626125,45.8894769626125,5993.90749700846,0.0,1.0
2020-01-06,54.0,54.16,53.931,54.16,2609,45.8385452456729,45.9743631575119,45.7799737711923,45.9743631575119,3073.5268592168,0.0,1.0
2020-01-07,54.028,54.2,53.978,54.2,14445,45.8623133802447,46.0083176354717,45.819870282795,46.0083176354717,17016.901296047,0.0,1.0
2020-01-08,53.88,54.02,53.843,53.983,8395,45.7366818117936,45.8555224846528,45.7052739196808,45.82411459254,9889.71176049253,0.0,1.0
2020-01-09,53.885,53.89,53.81,53.89,9506,45.7409261215386,45.7451704312835,45.677261475364,45.7451704312835,11198.5229297489,0.0,1.0
2020-01-10,53.96,54.0,53.925,53.925,20647,45.8045907677131,45.8385452456729,45.7748805994983,45.7748805994983,24323.1541058832,0.0,1.0
2020-01-13,53.81,53.98,53.74,53.98,7683,45.677261475364,45.821568006693,45.6178411389344,45.821568006693,9050.94168622563,0.0,1.0
2020-01-14,53.85,53.92,53.85,53.91,10640,45.7112159533238,45.7706362897534,45.7112159533238,45.7621476702634,12534.4291997189,0.0,1.0
2020-01-15,54.0,54.06,53.881,54.06,5467,45.8385452456729,45.8894769626125,45.7375306737426,45.8894769626125,6440.38763485559,0.0,1.0
2020-01-16,54.07,56.239,54.015,54.07,27455,45.8979655821024,47.7391471494703,45.8512781749078,45.8979655821024,32343.3039171319,0.0,1.0
2020-01-17,54.04,54.156,53.98,54.05,29985,45.8724997236326,45.9709677097159,45.821568006693,45.8809883431226,35323.7649956365,0.0,1.0
2020-01-21,54.2,54.51,54.11,54.51,10552,46.0083176354717,46.2714648396598,45.9319200600622,46.2714648396598,12430.7609882927,0.0,1.0
2020-01-22,54.26,54.28,54.2,54.25,8000,46.0592493524113,46.0762265913912,46.0083176354717,46.0507607329214,9424.38285693154,0.0,1.0
2020-01-23,54.375,54.5,54.357,54.37,5976,46.1568684765456,46.2629762201698,46.1415889614637,46.1526241668006,7040.01399412786,0.0,1.0
2020-01-24,54.52,54.55,54.44,54.45,9543,46.2799534591497,46.3054193176195,46.2120445032302,46.2205331227201,11242.1107004622,0.0,1.0
2020-01-27,54.685,54.75,54.6,54.75,13143,46.4200156807337,46.4751917074183,46.3478624150692,46.4751917074183,15483.0829860814,0.0,1.0
2020-01-28,54.643,54.68,54.502,54.67,11103,46.384363478876,46.4157713709888,46.2646739440678,46.4072827514988,13079.8653575639,0.0,1.0
2020-01-29,54.725,54.76,54.62,54.69,1948,46.4539701586935,46.4836803269083,46.3648396540491,46.4242599904787,2294.83722566283,0.0,1.0
2020-01-30,54.795,54.87,54.76,54.76,77270,46.5133904951231,46.5770551412976,46.4836803269083,46.4836803269083,91027.7579193874,0.0,1.0
2020-01-31,54.935,55.17,54.88,54.88,22869,46.6322311679822,46.8317137259958,46.5855437607875,46.5855437607875,26940.7764443959,0.0,1.0
2020-02-03,54.76,54.82,54.635,54.78,11589,46.6253468975759,46.6764338372007,46.5189157733575,46.6423758774508,13610.9151400865,0.16689,1.0
2020-02-04,54.61,54.64,54.51,54.64,17336,46.4976295485138,46.5231730183262,46.4124846491392,46.5231730183262,20360.5854576357,0.0,1.0
2020-02-05,54.4807,54.53,54.4788,54.52,8934,46.3875371936224,46.4295136290141,46.3859194405343,46.4209991390766,10492.7013427848,0.0,1.0
2020-02-06,54.55,54.6,54.41,54.5,5214,46.446542608889,46.4891150585764,46.3273397497645,46.4039701592017,6123.67862114169,0.0,1.0
2020-02-07,54.65,54.71,54.58,54.67,11731,46.5316875082637,46.5827744478885,46.4720860787014,46.5487164881387,13777.689663332,0.0,1.0
2020-02-10,54.75,54.86,54.71,54.75,9359,46.6168324076384,46.7104917969505,46.5827744478885,46.6168324076384,10991.8504440478,0.0,1.0
2020-02-11,54.67,54.92,54.67,54.92,21722,46.5487164881387,46.7615787365754,46.5487164881387,46.7615787365754,25511.8041826696,0.0,1.0
2020-02-12,54.65,54.67,54.65,54.65,14245,46.5316875082637,46.5487164881387,46.5316875082637,46.5316875082637,16730.3034058618,0.0,1.0
2020-02-13,54.65,54.77,54.633,54.68,6740,46.5316875082637,46.6338613875133,46.51721287537,46.5572309780761,7915.9175117942,0.0,1.0
2020-02-14,54.73,54.79,54.677,54.69,6859,46.5998034277635,46.6508903673883,46.5546766310949,46.5657454680136,8055.67926014783,0.0,1.0
2020-02-18,54.8,54.88,54.8,54.81,15465,46.6594048573257,46.7275207768255,46.6594048573257,46.6679193472632,18163.1549436049,0.0,1.0
2020-02-19,54.83,54.87,54.73,54.73,11499,46.6849483271381,46.719006286888,46.5998034277635,46.5998034277635,13505.2129774661,0.0,1.0
2020-02-20,54.985,55.01,54.903,54.94,10297,46.8169229211689,46.8382091460126,46.7471041036817,46.7786077164503,12093.501872247,0.0,1.0
2020-02-21,55.03,55.13,55.023,55.05,17258,46.8552381258875,46.9403830252622,46.8492779829313,46.8722671057624,20268.976916698,0.0,1.0
2020-02-24,55.135,55.23,55.1,55.22,16843,46.9446402702309,47.0255279246369,46.9148395554498,47.0170134346994,19781.5725001706,0.0,1.0
2020-02-25,55.205,55.28,55.18,55.18,8032,47.0042416997932,47.0681003743242,46.9829554749495,46.9829554749495,9433.33077963368,0.0,1.0
2020-02-26,55.11,55.16,55.06,55.07,11376,46.9233540453873,46.9659264950746,46.8807815956999,46.8892960856374,13360.7533552182,0.0,1.0
2020-02-27,55.14,55.27,55.089,55.21,6765,46.9488975151997,47.0595858843867,46.9054736165186,47.0084989447619,7945.27922363319,0.0,1.0
2020-02-28,55.338,55.413,55.2,55.32,44616,47.1174844159615,47.1813430904925,46.9999844548245,47.1021583340741,52400.0854163516,0.0,1.0
2020-03-02,55.165,55.368,55.165,55.35,9978,47.1117618272746,47.2851269618877,47.1117618272746,47.2697546839418,11683.6294940117,0.166279,1.0
2020-03-03,55.425,55.425,55.189,55.19,5185,47.3338058420501,47.3338058420501,47.1322581978692,47.1331122133107,6071.31879399185,0.0,1.0
2020-03-04,55.325,55.73,55.325,55.73,7224,47.2484042979056,47.5942805516906,47.2484042979056,47.5942805516906,8458.86344605539,0.0,1.0
2020-03-05,55.495,55.62,55.42,55.52,126024,47.3935869229512,47.5003388531317,47.3295357648429,47.4149373089873,147566.418455936,0.0,1.0
2020-03-06,55.588,55.77,55.56,55.77,8245,47.4730103590055,47.6284411693484,47.4490979266451,47.6284411693484,9654.39218061,0.0,1.0
2020-03-09,55.68,56.1,55.55,56.1,45488,47.5515797796184,47.910266265025,47.4405577722306,47.910266265025,53263.6739249954,0.0,1.0
2020-03-10,55.255,55.73,55.19,55.22,56014,47.1886232170045,47.5942805516906,47.1331122133107,47.158732676554,65588.9779993558,0.0,1.0
2020-03-11,55.148,55.398,55.148,55.25,16019,47.09724356477,47.3107474251311,47.09724356477,47.1843531397973,18757.2720850445,0.0,1.0
2020-03-12,54.263,54.99,54.0,54.0,7153,46.3414398990918,46.9623091250218,46.116833837992,46.116833837992,8375.72677597372,0.0,1.0
2020-03-13,54.115,54.45,53.56,53.66,10072,46.2150456137581,46.5011407866419,45.7410670437565,45.8264685879009,11793.6977614438,0.0,1.0
2020-03-16,53.59,54.11,53.246,54.11,5096,45.7666875069998,46.2107755365508,45.472906195143,46.2107755365508,5967.10522163596,0.0,1.0
2020-03-17,52.927,53.65,52.67,53.65,12861,45.2004752693222,45.8179284334865,44.980993300871,45.8179284334865,15059.4466749333,0.0,1.0
2020-03-18,52.025,52.625,51.934,52.0,32212,44.4301533411395,44.942562606006,44.352437935968,44.4088029551034,37718.2875587397,0.0,1.0
2020-03-19,52.05,52.53,52.04,52.17,12151,44.4515037271756,44.8614311390688,44.4429635727611,44.5539855801489,14228.0799741167,0.0,1.0
2020-03-20,52.529,52.83,52.49,52.8,4762,44.8605771236274,45.1176357715021,44.8272705214111,45.0920153082588,5576.01159054758,0.0,1.0
2020-03-23,52.834,52.834,52.22,52.37,28114,45.1210518332679,45.1210518332679,44.5966863522211,44.7247886684377,32919.779474308,0.0,1.0
2020-03-24,52.41,52.57,52.19,52.57,47498,44.7589492860955,44.8955917567266,44.5710658889778,44.8955917567266,55617.2613456172,0.0,1.0
2020-03-25,52.395,52.479,52.23,52.26,5855,44.7461390544739,44.8178763515552,44.6052265066355,44.6308469698789,6855.84793419909,0.0,1.0
2020-03-26,52.71,52.89,52.25,52.25,8256,45.0151539185288,45.1688766979888,44.6223068154644,44.6223068154644,9667.27250977758,0.0,1.0
2020-03-27,53.07,53.19,52.76,52.76,5741,45.3225994774488,45.4250813304221,45.057854690601,45.057854690601,6722.36088646233,0.0,1.0
2020-03-30,53.135,53.34,53.0,53.195,2626,45.3781104811426,45.5531836466387,45.2628183965477,45.4293514076293,3074.88585400629,0.0,1.0
2020-03-31,53.07,53.42,53.0,53.42,4714,45.3225994774488,45.6215048819543,45.2628183965477,45.6215048819543,5519.80651781631,0.0,1.0
2020-04-01,52.71,53.15,52.71,53.15,6199,45.1432605048227,45.5200966767468,45.1432605048227,45.5200966767468,7238.05250985566,0.150005,1.0
2020-04-02,52.83,53.13,52.75,53.13,7771,45.2460340062565,45.5029677598412,45.177518338634,45.5029677598412,9073.54509664275,0.0,1.0
2020-04-03,52.851,53.04,52.62,53.02,26524,45.2640193690074,45.4258876337658,45.0661803787473,45.4087587168601,30969.8507455093,0.0,1.0
2020-04-06,52.891,53.0,52.703,52.954,20501,45.2982772028187,45.3916297999545,45.1372653839057,45.3522332910715,23937.2986779402,0.0,1.0
2020-04-07,52.645,52.83,52.54,52.705,1801,45.0875915248793,45.2460340062565,44.9976647111247,45.1389782755963,2102.87668498953,0.0,1.0
2020-04-08,52.75,52.75,52.59,52.59,11306,45.177518338634,45.177518338634,45.0404870033888,45.0404870033888,13201.068184615,0.0,1.0
2020-04-09,53.095,53.13,52.81,52.81,5138,45.4729921552563,45.5029677598412,45.2289050893509,45.2289050893509,5999.21177538933,0.0,1.0
2020-04-13,53.14,53.31,53.03,53.24,145707,45.511532218294,45.657128011992,45.417323175313,45.5971768028222,170129.846274164,0.0,1.0
2020-04-14,53.275,53.47,53.2,53.42,14696,45.6271524074071,45.7941593472371,45.5629189690109,45.751337054973,17159.2869309306,0.0,1.0
2020-04-15,53.597,53.73,53.4,53.69,10200,45.9029279695879,46.0168352670105,45.7342081380674,45.9825774331992,11909.6847234276,0.0,1.0
2020-04-16,53.67,53.75,53.5,53.72,23759,45.9654485162935,46.0339641839161,45.8198527225956,46.0082708085576,27741.3920925409,0.0,1.0
2020-04-17,53.635,53.85,53.565,53.85,7206,45.9354729117087,46.1196087684443,45.8755217025389,46.1196087684443,8413.8419722568,0.0,1.0
2020-04-20,53.535,53.74,53.418,53.68,30082,45.8498283271804,46.0253997254633,45.7496241632824,45.9740129747464,35124.2290049167,0.0,1.0
2020-04-21,53.45,53.76,53.41,53.75,15805,45.7770304303315,46.0425286423689,45.7427725965202,46.0339641839161,18454.173240566,0.0,1.0
2020-04-22,53.4,53.569,53.4,53.4,2405,45.7342081380674,45.87894748592,45.7342081380674,45.7342081380674,2808.11683920033,0.0,1.0
2020-04-23,53.62,53.82,53.5,53.82,10878,45.9226262240294,46.0939153930859,45.8198527225956,46.0939153930859,12701.3284726908,0.0,1.0
2020-04-24,53.75,53.93,53.6,53.82,25764,46.0339641839161,46.1881244360669,45.9054973071238,46.0939153930859,30082.462471999,0.0,1.0
2020-04-27,53.704,53.76,53.62,53.62,8987,45.9945676750331,46.0425286423689,45.9226262240294,45.9226262240294,10493.3663342592,0.0,1.0
2020-04-28,53.774,53.84,53.67,53.67,2155,46.0545188842029,46.1110443099915,45.9654485162935,45.9654485162935,2516.21280186142,0.0,1.0
2020-04-29,53.976,54.15,53.77,53.77,13460,46.2275209449499,46.376542522029,46.0510931008218,46.0510931008218,15716.113370327,0.0,1.0
2020-04-30,54.22,54.28,53.965,53.965,18815,46.4364937311987,46.4878804819157,46.2181000406518,46.2181000406518,21968.6978501266,0.0,1.0
2020-05-01,53.825,54.06,53.75,53.97,23968,46.2080445099823,46.4097888752372,46.1436580104329,46.3325250757779,27918.8962372408,0.128259,1.0
2020-05-04,53.898,54.11,53.77,54.11,7656,46.2707140362104,46.4527132082702,46.1608277436461,46.4527132082702,8918.01859113467,0.0,1.0
2020-05-05,53.82,54.19,53.72,54.19,28792,46.203752076679,46.5213921411229,46.1179034106131,46.5213921411229,33538.0866347896,0.0,1.0
2020-05-06,53.595,53.68,53.526,53.6,2976,46.0105925780307,46.0835639441867,45.9513569984452,46.014885011334,3466.56522037836,0.0,1.0
2020-05-07,53.82,53.89,53.7,53.89,12296,46.203752076679,46.2638461429252,46.1007336773999,46.2638461429252,14322.8783433375,0.0,1.0
2020-05-08,53.755,53.91,53.734,53.8,8715,46.1479504437362,46.2810158761383,46.1299222238623,46.1865823434658,10151.5846423378,0.0,1.0
2020-05-11,53.715,53.84,53.63,53.84,7413,46.1136109773098,46.2209218098922,46.0406396111538,46.2209218098922,8634.96235842231,0.0,1.0
2020-05-12,53.65,53.83,53.6,53.64,8345,46.057809344367,46.2123369432856,46.014885011334,46.0492244777604,9720.59367071821,0.0,1.0
2020-05-13,53.71,53.93,53.683,53.93,8504,46.1093185440065,46.2981856093515,46.0861394041687,46.2981856093515,9905.80330446828,0.0,1.0
2020-05-14,53.755,53.93,53.73,53.93,11896,46.1479504437362,46.2981856093515,46.1264882772197,46.2981856093515,13856.9421578027,0.0,1.0
2020-05-15,53.741,53.9,53.736,53.9,4365,46.1359316304869,46.2724310095318,46.1316391971836,46.2724310095318,5084.5286246477,0.0,1.0
2020-05-18,53.725,53.9,53.64,53.9,10000,46.1221958439164,46.2724310095318,46.0492244777604,46.2724310095318,11648.4046383682,0.0,1.0
2020-05-19,53.675,53.7,53.657,53.7,2852,46.0792715108834,46.1007336773999,46.0638187509916,46.1007336773999,3322.1250028626,0.0,1.0
2020-05-20,53.85,53.85,53.745,53.85,3296,46.2295066764988,46.2295066764988,46.1393655771296,46.2295066764988,3839.31416880614,0.0,1.0
2020-05-21,53.865,54.05,53.85,54.05,6939,46.2423839764087,46.4012040086306,46.2295066764988,46.4012040086306,8082.82797856366,0.0,1.0
2020-05-22,53.9,53.98,53.84,53.98,4965,46.2724310095318,46.3411099423845,46.2209218098922,46.3411099423845,5783.43290294978,0.0,1.0
2020-05-26,53.825,54.0,53.77,53.9,12867,46.2080445099823,46.3582796755977,46.1608277436461,46.2724310095318,14988.0022481883,0.0,1.0
2020-05-27,53.855,54.0,53.84,54.0,7070,46.2337991098021,46.3582796755977,46.2209218098922,46.3582796755977,8235.42207932628,0.0,1.0
2020-05-28,53.975,54.065,53.967,53.967,10226,46.3368175090812,46.4140813085405,46.3299496157959,46.3299496157959,11911.6585831953,0.0,1.0
2020-05-29,54.14,54.17,54.069,54.069,15017,46.47846780809,46.5042224079098,46.4175152551832,46.4175152551832,17492.4092454374,0.0,1.0
2020-06-01,53.91,54.06,53.84,54.06,15225,46.3678835658705,46.4968982669441,46.3076767053695,46.4968982669441,17701.4710803868,0.101187,1.0
2020-06-02,53.95,53.99,53.95,53.965,7522,46.4022874861568,46.4366914064431,46.4022874861568,46.4151889562642,8745.51497318027,0.0,1.0
2020-06-03,53.955,54.13,53.95,54.12,19388,46.4065879761926,46.5571051274452,46.4022874861568,46.5485041473736,22541.6171629911,0.0,1.0
2020-06-04,53.94,54.0,53.9,53.92,13940,46.3936865060852,46.4452923865147,46.3592825857989,46.3764845459421,16207.4552946202,0.0,1.0
2020-06-05,54.0,54.08,53.89,54.05,21758,46.4452923865147,46.5141002270873,46.3506816057273,46.4882972868726,25297.1170947163,0.0,1.0
2020-06-08,54.12,54.37,54.07,54.07,32681,46.5485041473736,46.763528649163,46.5054992470157,46.5054992470157,37996.8326028323,0.0,1.0
2020-06-09,54.155,54.53,54.08,54.33,23832,46.5786075776241,46.9011443303082,46.5141002270873,46.7291247288767,27708.4701995257,0.0,1.0
2020-06-10,54.185,54.26,54.1,54.15,12577,46.6044105178389,46.6689178683757,46.5313021872304,46.5743070875883,14622.7521693284,0.0,1.0
2020-06-11,54.346,54.47,54.25,54.3,11082,46.7428862969912,46.8495384498788,46.6603168883041,46.703321788662,12884.5781617633,0.0,1.0
2020-06-12,54.44,54.53,54.362,54.53,15612,46.8237355096641,46.9011443303082,46.7566478651058,46.9011443303082,18151.4198034154,0.0,1.0
2020-06-15,54.385,54.52,54.355,54.52,10752,46.7764301192704,46.8925433502367,46.7506271790556,46.8925433502367,12500.9009560801,0.0,1.0
2020-06-16,54.39,54.431,54.34,54.37,15663,46.7807306093062,46.8159946275996,46.7377257089483,46.763528649163,18210.7153715664,0.0,1.0
2020-06-17,54.365,54.492,54.357,54.49,5542,46.7592281591272,46.8684606060363,46.75234737507,46.8667404100219,6443.45173908071,0.0,1.0
2020-06-18,54.575,54.62,54.46,54.46,7735,46.9398487406303,46.9785531509524,46.8409374698072,46.8409374698072,8993.16116957584,0.0,1.0
2020-06-19,54.5,54.7,54.47,54.66,26178,46.8753413900935,47.0473609915251,46.8495384498788,47.0129570712387,30436.066334474,0.0,1.0
2020-06-22,54.7,54.853,54.64,54.64,7807,47.0473609915251,47.1789559866202,46.9957551110956,46.9957551110956,9076.87255990672,0.0,1.0
2020-06-23,54.635,54.69,54.557,54.6,9670,46.9914546210598,47.0387600114535,46.9243669765015,46.9613511908093,11242.9047847186,0.0,1.0
2020-06-24,54.685,54.74,54.63,54.64,7659,47.0344595214177,47.0817649118114,46.987154131024,46.9957551110956,8904.79914644878,0.0,1.0
2020-06-25,54.84,54.9,54.74,54.82,33515,47.1677747125271,47.2193805929566,47.0817649118114,47.150572752384,38966.4895408318,0.0,1.0
2020-06-26,54.825,54.86,54.725,54.86,11284,47.1548732424198,47.1849766726703,47.068863441704,47.1849766726703,13119.4351179694,0.0,1.0
2020-06-29,54.84,54.9,54.8,54.82,32820,47.1677747125271,47.2193805929566,47.1333707922408,47.150572752384,38158.4420924989,0.0,1.0
2020-06-30,54.73,54.9,54.631,54.9,27025,47.0731639317398,47.2193805929566,46.9880142290312,47.2193805929566,31420.837829061,0.0,1.0
2020-07-01,54.578,54.63,54.529,54.63,7405,46.999290113905,47.0440693855149,46.9570942618111,47.0440693855149,8599.06796508039,0.06611,1.0
2020-07-02,54.72,54.75,54.72,54.748,4026,47.1215719709935,47.147406166153,47.1215719709935,47.1456838864757,4675.19886933337,0.0,1.0
2020-07-06,54.755,54.79,54.66,54.74,15147,47.1517118653463,47.1818517596991,47.0699035806744,47.1387947677665,17589.4777133116,0.0,1.0
2020-07-07,54.86,54.9,54.64,54.83,16808,47.2421315484046,47.2765771419507,47.0526807839014,47.2162973532451,19518.3165910967,0.0,1.0
2020-07-08,54.901,54.94,54.882,54.93,7423,47.2774382817893,47.3110227354967,47.261076624855,47.3024113371102,8619.9704935573,0.0,1.0
2020-07-09,54.96,55.04,54.863,55.0,22063,47.3282455322698,47.3971367193619,47.2447149679206,47.3626911258158,25620.6936547695,0.0,1.0
2020-07-10,54.945,55.09,54.86,55.09,15790,47.31532843469,47.4401937112944,47.2421315484046,47.4401937112944,18336.1624805698,0.0,1.0
2020-07-13,54.9,54.9,54.85,54.9,9083,47.2765771419507,47.2765771419507,47.2335201500181,47.2765771419507,10547.6481197603,0.0,1.0
2020-07-14,54.925,55.01,54.807,55.01,3771,47.298105637917,47.3713025242023,47.1964911369561,47.3713025242023,4379.07971591062,0.0,1.0
2020-07-15,54.99,55.04,54.92,54.98,25096,47.3540797274293,47.3971367193619,47.2937999387237,47.3454683290428,29142.7697031273,0.0,1.0
2020-07-16,55.14,55.14,55.06,55.14,5049,47.483250703227,47.483250703227,47.4143595161349,47.483250703227,5863.15923777054,0.0,1.0
2020-07-17,55.149,55.18,55.054,55.14,37526,47.4910009617748,47.517696296773,47.409192677103,47.483250703227,43577.126868009,0.0,1.0
2020-07-20,55.188,55.25,55.17,55.17,10247,47.5245854154822,47.5779760854786,47.5090848983865,47.5090848983865,11899.3449612666,0.0,1.0
2020-07-21,55.263,55.31,55.24,55.31,17347,47.5891709033811,47.6296444757977,47.5693646870921,47.6296444757977,20144.2311938217,0.0,1.0
2020-07-22,55.35,55.45,55.3,55.45,2818,47.6640900693437,47.7502040532089,47.6210330774112,47.7502040532089,3272.40695821695,0.0,1.0
2020-07-23,55.3599,55.45,55.3481,55.45,5764,47.6726153537464,47.7502040532089,47.6624539036503,47.7502040532089,6693.45411893631,0.0,1.0
2020-07-24,55.35,55.39,55.24,55.3,7808,47.6640900693437,47.6985356628898,47.5693646870921,47.6210330774112,9067.05235264655,0.0,1.0
2020-07-27,55.36,55.47,55.2916,55.43,6987,47.6727014677302,47.7674268499819,47.6137995027665,47.7329812564358,8113.66480378349,0.0,1.0
2020-07-28,55.4972,55.59,55.47,55.48,8293,47.7908498535932,47.87076363062,47.7674268499819,47.7760382483684,9630.2593699408,0.0,1.0
2020-07-29,55.45,55.5,55.4108,55.48,7813,47.7502040532089,47.7932610451414,47.7164473715337,47.7760382483684,9072.85861055679,0.0,1.0
2020-07-30,55.545,55.6699,55.45,55.515,3188,47.8320123378807,47.9395687037282,47.7502040532089,47.8061781427212,3702.07004357546,0.0,1.0
2020-07-31,55.5069,55.6,55.46,55.58,37815,47.7992029100281,47.8793750290065,47.7588154515954,47.8621522322335,43912.7285752215,0.0,1.0
2020-08-03,55.49,55.5099,55.44,55.44,4020,47.8190849066229,47.8362339386943,47.775996886343,47.775996886343,4664.86969450779,0.039988,1.0
2020-08-04,55.66,55.67,55.48,55.48,11041,47.9655841755745,47.9742017796305,47.8104673025669,47.8104673025669,12812.1458450399,0.0,1.0
2020-08-05,55.42,55.57,55.39,55.56,17516,47.758761678231,47.8880257390707,47.7329088660631,47.8794081350147,20325.8352161688,0.0,1.0
2020-08-06,55.66,55.69,55.617,55.617,20912,47.9655841755745,47.9914369877424,47.9285284781338,47.9285284781338,24266.6057342157,0.0,1.0
2020-08-07,55.6109,55.73,55.6,55.66,9291,47.9232717396597,48.0259074039664,47.9138785512386,47.9655841755745,10781.4189879781,0.0,1.0
2020-08-10,55.66,55.725,55.63,55.72,21992,47.9655841755745,48.0215986019384,47.9397313634066,48.0172897999104,25519.8543088595,0.0,1.0
2020-08-11,55.54,55.56,55.4889,55.56,7719,47.8621729269028,47.8794081350147,47.8181369701767,47.8794081350147,8957.24606266309,0.0,1.0
2020-08-12,55.42,55.59,55.4087,55.59,10820,47.758761678231,47.9052609471827,47.7490237856478,47.9052609471827,12555.6940533767,0.0,1.0
2020-08-13,55.18,55.34,55.153,55.34,9777,47.5519391808876,47.6898208457832,47.5286716499364,47.6898208457832,11345.3808465678,0.0,1.0
2020-08-14,55.2703,55.34,55.2512,55.2512,9421,47.629756145513,47.6898208457832,47.6132965217661,47.6132965217661,10932.2729830741,0.0,1.0
2020-08-17,55.23,55.4089,55.22,55.38,12084,47.5950272011674,47.7491961377289,47.5864095971115,47.7242912620071,14022.4590518488,0.0,1.0
2020-08-18,55.4,55.46,55.3261,55.42,5600,47.7415264701191,47.7932320944549,47.6778423761454,47.758761678231,6498.32594259791,0.0,1.0
2020-08-19,55.42,55.48,55.37,55.45,7476,47.758761678231,47.8104673025669,47.7156736579511,47.784614490399,8675.26513336823,0.0,1.0
2020-08-20,55.5107,55.6,55.5,55.5888,19329,47.8369233470188,47.9138785512386,47.8277025106789,47.9042268346959,22429.6682400848,0.0,1.0
2020-08-21,55.5597,55.583,55.515,55.58,5022,47.879149606893,47.8992286243435,47.8406289167628,47.8966433431267,5827.60587209407,0.0,1.0
2020-08-24,55.48,55.59,55.4617,55.59,10189,47.8104673025669,47.9052609471827,47.7946970871445,47.9052609471827,11823.4719694875,0.0,1.0
2020-08-25,55.34,55.38,55.24,55.34,12851,47.6898208457832,47.7242912620071,47.6036448052234,47.6898208457832,14912.4976229153,0.0,1.0
2020-08-26,55.32,55.32,55.15,55.16,9974,47.6725856376712,47.6725856376712,47.5260863687196,47.5347039727756,11573.9826699057,0.0,1.0
2020-08-27,55.14,55.18,55.1027,55.1477,8688,47.5174687646636,47.5519391808876,47.4853251015348,47.5241043197867,10081.6885338019,0.0,1.0
2020-08-28,55.215,55.23,55.15,55.15,22057,47.5821007950835,47.5950272011674,47.5260863687196,47.5260863687196,25595.2813064075,0.0,1.0
2020-08-31,55.14,55.17,55.105,55.17,23551,47.5174687646636,47.5433215768316,47.4873071504677,47.5433215768316,27328.941834665,0.0,1.0
2020-09-01,55.32,55.33,55.02,55.02,22141,47.6941442977381,47.7027657988765,47.4354992635855,47.4354992635855,25681.1425812306,0.025017,1.0
2020-09-02,55.44,55.47,55.39,55.44,3771,47.7976023113991,47.8234668148144,47.754494805707,47.7976023113991,4373.94827125337,0.0,1.0
2020-09-03,55.5211,55.56,55.4894,55.55,7303,47.8675226856317,47.9010603250602,47.8401925270229,47.8924388239217,8470.68263722178,0.0,1.0
2020-09-04,55.33,55.44,55.33,55.403,10298,47.7027657988765,47.7976023113991,47.7027657988765,47.765702757187,11944.5556344119,0.0,1.0
2020-09-08,55.4475,55.51,55.36,55.36,6260,47.8040684372529,47.8579528193681,47.7286303022918,47.7286303022918,7260.91651499498,0.0,1.0
2020-09-09,55.39,55.53,55.33,55.53,8673,47.754494805707,47.8751958216449,47.7027657988765,47.8751958216449,10059.7330566376,0.0,1.0
2020-09-10,55.3939,55.4066,55.2444,55.33,7184,47.757857191151,47.7688064975968,47.6289657491316,47.7027657988765,8332.65562998785,0.0,1.0
2020-09-11,55.4825,55.4825,55.31,55.31,3606,47.8342436912374,47.8342436912374,47.6855227965997,47.6855227965997,4182.56628643321,0.0,1.0
2020-09-14,55.5057,55.56,55.5057,55.56,6732,47.8542455738785,47.9010603250602,47.8542455738785,47.9010603250602,7808.38498066234,0.0,1.0
2020-09-15,55.52,55.53,55.5,55.5,8827,47.8665743205065,47.8751958216449,47.8493313182296,47.8493313182296,10238.3562424698,0.0,1.0
2020-09-16,55.505,55.61,55.5001,55.56,7117,47.8536420687989,47.9441678307523,47.849417533241,47.9010603250602,8254.94294524268,0.0,1.0
2020-09-17,55.585,55.67,55.5648,55.67,7734,47.9226140779062,47.9958968375828,47.9051986456066,47.9958968375828,8970.59557938836,0.0,1.0
2020-09-18,55.565,55.65,55.55,55.65,6501,47.9053710756294,47.9786538353059,47.8924388239217,47.9786538353059,7540.45020191411,0.0,1.0
2020-09-21,55.6403,55.7,55.535,55.54,9759,47.9702909792017,48.021761340998,47.8795065722141,47.8838173227833,11319.3744839994,0.0,1.0
2020-09-22,55.63,55.63,55.48,55.48,11056,47.9614108330291,47.9614108330291,47.8320883159528,47.8320883159528,12823.7528737675,0.0,1.0
2020-09-23,55.44,55.62,55.43,55.61,13010,47.7976023113991,47.9527893318907,47.7889808102607,47.9441678307523,15090.179530365,0.0,1.0
2020-09-24,55.4918,55.5467,55.43,55.43,5502,47.8422616872961,47.8895937285461,47.7889808102607,47.7889808102607,6381.71927563936,0.0,1.0
2020-09-25,55.585,55.61,55.4918,55.61,13394,47.9226140779062,47.9441678307523,47.8422616872961,47.9441678307523,15535.5776041282,0.0,1.0
2020-09-28,55.539,55.61,55.5279,55.61,10161,47.8829551726695,47.9441678307523,47.8733853064058,47.9441678307523,11785.6505924703,0.0,1.0
2020-09-29,55.65,55.68,55.5836,55.68,34721,47.9786538353059,48.0045183387212,47.9214070677468,48.0045183387212,40272.5690602461,0.0,1.0
2020-09-30,55.59,55.6,55.56,55.585,17731,47.9269248284754,47.9355463296138,47.9010603250602,47.9226140779062,20566.0240778556,0.0,1.0
2020-10-01,55.65,55.67,55.5201,55.55,30477,47.9959028726336,48.0131520740254,47.8838693095939,47.9096568656747,35337.2881535489,0.020007,1.0
2020-10-02,55.635,55.7,55.5312,55.68,18483,47.9829659715897,48.039025876113,47.8934426163664,48.0217766747213,21430.5573692307,0.0,1.0
2020-10-05,55.55,55.585,55.496,55.585,22309,47.9096568656747,47.9398429681103,47.8630840219169,47.9398429681103,25866.7047746669,0.0,1.0
2020-10-06,55.5823,55.62,55.575,55.61,6645,47.9375143259224,47.9700290705459,47.9312183674144,47.96140446985,7704.70452407824,0.0,1.0
2020-10-07,55.5623,55.62,55.45,55.62,36425,47.9202651245306,47.9700290705459,47.8234108587158,47.9700290705459,42233.8393212265,0.0,1.0
2020-10-08,55.61,55.68,55.595,55.63,24135,47.96140446985,48.0217766747213,47.9484675688062,47.9786536712418,27983.904242081,0.0,1.0
2020-10-09,55.69,55.76,55.65,55.74,11602,48.0304012754171,48.0907734802884,47.9959028726336,48.0735242788966,13452.2169884659,0.0,1.0
2020-10-12,55.695,55.77,55.68,55.77,12979,48.0347135757651,48.0993980809843,48.0217766747213,48.0993980809843,15048.8126437941,0.0,1.0
2020-10-13,55.78,55.81,55.75,55.78,14927,48.1080226816802,48.1338964837678,48.0821488795925,48.1080226816802,17307.4679354275,0.0,1.0
2020-10-14,55.875,55.94,55.801,55.94,8782,48.1899563882911,48.2460162928144,48.1261343431415,48.2460162928144,10182.5003958548,0.0,1.0
2020-10-15,55.97,56.0,55.97,55.9888,8703,48.2718900949021,48.2977638969898,48.2718900949021,48.2881043442104,10090.9019523029,0.0,1.0
2020-10-16,55.965,56.0223,55.946,56.0,6073,48.2675777945541,48.3169967565416,48.2511910532319,48.2977638969898,7041.48541380395,0.0,1.0
2020-10-19,55.9523,55.98,55.94,55.96,27790,48.2566245516704,48.280514695598,48.2460162928144,48.2632654942062,32221.7815988163,0.0,1.0
2020-10-20,55.908,56.0,55.8843,56.0,5430,48.2184175705876,48.2977638969898,48.1979772669383,48.2977638969898,6295.94365172985,0.0,1.0
2020-10-21,55.85,55.91,55.81,55.91,12492,48.1683948865514,48.2201424907267,48.1338964837678,48.2201424907267,14484.1488208857,0.0,1.0
2020-10-22,55.78,55.82,55.77,55.82,117167,48.1080226816802,48.1425210844637,48.0993980809843,48.1425210844637,135852.086527114,0.0,1.0
2020-10-23,55.88,55.88,55.7501,55.785,40285,48.1942686886391,48.1942686886391,48.0822351255994,48.1123349820281,46709.408841609,0.0,1.0
2020-10-26,55.88,55.9,55.84,55.87,28644,48.1942686886391,48.2115178900308,48.1597702858555,48.1856440879432,33211.9723683517,0.0,1.0
2020-10-27,56.0,56.01,55.82,55.82,19122,48.2977638969898,48.3063884976857,48.1425210844637,48.1425210844637,22171.4612354288,0.0,1.0
2020-10-28,55.94,56.02,55.84,56.02,13194,48.2460162928144,48.3150130983815,48.1597702858555,48.3150130983815,15298.0995471314,0.0,1.0
2020-10-29,55.98,56.03,55.95,55.95,16207,48.280514695598,48.3236376990774,48.2546408935103,48.2546408935103,18791.5946157616,0.0,1.0
2020-10-30,55.9,55.92,55.855,55.92,23688,48.2115178900308,48.2287670914226,48.1727071868993,48.2287670914226,27465.6193779331,0.0,1.0
2020-11-02,55.76,55.78,55.67,55.78,14168,48.2290775770477,48.2463763853608,48.1512329396385,48.2463763853608,16380.3190873376,0.16036,1.0
2020-11-03,55.8,55.8,55.71,55.78,11376,48.263675193674,48.263675193674,48.1858305562648,48.2463763853608,13152.3510684326,0.0,1.0
2020-11-04,55.89,55.94,55.87,55.92,15923,48.3415198310831,48.384766851866,48.32422102277,48.3674680435528,18409.3605891923,0.0,1.0
2020-11-05,55.99,55.99,55.8,55.85,21889,48.4280138726488,48.4280138726488,48.263675193674,48.3069222144568,25306.9455464944,0.0,1.0
2020-11-06,55.9,55.93,55.845,55.93,5564,48.3501692352397,48.3761174477094,48.3025975123785,48.3761174477094,6432.81305773196,0.0,1.0
2020-11-09,55.57,55.72,55.543,55.72,17451,48.0647388980728,48.1944799604214,48.0413855068501,48.1944799604214,20175.9562671604,0.0,1.0
2020-11-10,55.521,55.57,55.4412,55.55,31173,48.0223568177056,48.0647388980728,47.9533345725361,48.0474400897597,36040.632898756,0.0,1.0
2020-11-11,55.64,55.675,55.563,55.61,20759,48.1252847271688,48.1555576417168,48.0586843151632,48.0993365146991,24000.4971720808,0.0,1.0
2020-11-12,55.83,55.84,55.69,55.69,13917,48.2896234061437,48.2982728103003,48.1685317479517,48.1685317479517,16090.1256873572,0.0,1.0
2020-11-13,55.85,55.9,55.77,55.9,13598,48.3069222144568,48.3501692352397,48.2377269812043,48.3501692352397,15721.3141551113,0.0,1.0
2020-11-16,55.85,55.88,55.8,55.83,18232,48.3069222144568,48.3328704269265,48.263675193674,48.2896234061437,21078.9086392109,0.0,1.0
2020-11-17,55.97,55.97,55.89,55.89,9773,48.4107150643357,48.4107150643357,48.3415198310831,48.3415198310831,11299.0442151715,0.0,1.0
2020-11-18,55.95,55.98,55.905,55.98,32319,48.3934162560226,48.4193644684923,48.354493937318,48.4193644684923,37365.579657232,0.0,1.0
2020-11-19,56.0,56.04,56.0,56.03,17833,48.4366632768054,48.4712608934317,48.4366632768054,48.4626114892751,20617.6051866524,0.0,1.0
2020-11-20,56.12,56.12,56.005,56.07,31176,48.5404561266843,48.5404561266843,48.4409879788837,48.4972091059014,36044.1013457677,0.0,1.0
2020-11-23,56.03,56.07,55.98,56.05,35452,48.4626114892751,48.4972091059014,48.4193644684923,48.4799102975883,40987.794486469,0.0,1.0
2020-11-24,56.02,56.065,55.98,56.03,24892,48.4539620851186,48.4928844038231,48.4193644684923,48.4626114892751,28778.8610052235,0.0,1.0
2020-11-25,56.02,56.05,55.9315,56.03,13577,48.4539620851186,48.4799102975883,48.3774148583329,48.4626114892751,15697.0350260293,0.0,1.0
2020-11-27,56.1,56.1,55.99,56.08,8292,48.5231573183711,48.5231573183711,48.4280138726488,48.505858510058,9586.78754038703,0.0,1.0
2020-11-30,56.07,56.11,56.0,56.11,13674,48.4972091059014,48.5318067225277,48.4366632768054,48.5318067225277,15809.1814794081,0.0,1.0
2020-12-01,55.8,55.98,55.79,55.98,47579,48.263675193674,48.4193644684923,48.2550257895174,48.4193644684923,55008.4134568348,0.0,1.0
2020-12-02,55.91,55.94,55.81,55.89,27703,48.3588186393963,48.384766851866,48.2723245978305,48.3415198310831,32028.7958552028,0.0,1.0
2020-12-03,56.03,56.04,55.9452,55.98,20519,48.4626114892751,48.4712608934317,48.3892645420274,48.4193644684923,23723.0214111435,0.0,1.0
2020-12-04,56.03,56.0337,55.98,56.01,10346,48.4626114892751,48.4658117688131,48.4193644684923,48.445312680962,11961.5175944096,0.0,1.0
2020-12-07,56.1,56.13,56.055,56.1,22266,48.5231573183711,48.5491055308409,48.4842349996666,48.5231573183711,25742.8137209669,0.0,1.0
2020-12-08,56.19,56.2,56.135,56.18,14313,48.6010019557803,48.6096513599369,48.5534302329191,48.5923525516237,16547.9606929039,0.0,1.0
2020-12-09,56.17,56.17,56.055,56.07,16390,48.5837031474671,48.5837031474671,48.4842349996666,48.4972091059014,18949.2821740163,0.0,1.0
2020-12-10,56.23,56.23,56.125,56.14,9305,48.6355995724066,48.6355995724066,48.5447808287626,48.5577549349974,10757.9664813436,0.0,1.0
2020-12-11,56.33,56.34,56.2534,56.31,28545,48.7220936139723,48.7307430181289,48.655839178133,48.7047948056592,33002.2733164915,0.0,1.0
2020-12-14,56.25,56.26,56.156,56.23,20814,48.6528983807197,48.6615477848763,48.5715939816479,48.6355995724066,24064.0853672957,0.0,1.0
2020-12-15,56.24,56.3,56.1868,56.24,26078,48.6442489765632,48.6961454015026,48.5982341464502,48.6442489765632,30150.0537238558,0.0,1.0
2020-12-16,56.12,56.13,56.009,56.08,20460,48.5404561266843,48.5491055308409,48.4444477405463,48.505858510058,23654.808619913,0.0,1.0
2020-12-17,56.075,56.21,56.01,56.21,33105,48.5015338079797,48.6183007640934,48.445312680962,48.6183007640934,38274.3127743021,0.0,1.0
2020-12-18,56.13,56.15,56.07,56.14,45249,48.5491055308409,48.566404339154,48.4972091059014,48.5577549349974,52314.5862777342,0.0,1.0
2020-12-21,56.14,56.2,56.0514,56.14,45344,48.5577549349974,48.6096513599369,48.4811212141702,48.5577549349974,52424.4204331054,0.0,1.0
2020-12-22,56.2,56.22,56.1,56.1,31944,48.6096513599369,48.62695016825,48.5231573183711,48.5231573183711,36932.0237807674,0.0,1.0
2020-12-23,56.03,56.1,56.003,56.05,21167,48.4626114892751,48.5231573183711,48.4392580980524,48.4799102975883,24472.2059656744,0.0,1.0
2020-12-24,56.11,56.12,56.03,56.09,7268,48.5318067225277,48.5404561266843,48.4626114892751,48.5145079142146,8402.89096038747,0.0,1.0
2020-12-28,56.0764,56.15,56.0439,56.1,29528,48.5027447245616,48.566404339154,48.4746341610528,48.5231573183711,34138.767787331,0.0,1.0
2020-12-29,56.14,56.2,56.0621,56.12,39877,48.5577549349974,48.6096513599369,48.4903760766177,48.5404561266843,46103.7538287523,0.0,1.0
2020-12-30,56.19,56.21,56.065,56.2,16034,48.6010019557803,48.6183007640934,48.4928844038231,48.6096513599369,18537.6931286259,0.0,1.0
2020-12-31,56.25,56.25,56.11,56.24,16066,48.6528983807197,48.6528983807197,48.5318067225277,48.6442489765632,18574.6898967508,0.0,1.0
2021-01-04,56.31,56.32,56.185,56.29,42793,48.7047948056592,48.7134442098157,48.596677253702,48.687495997346,49475.0843241415,0.0,1.0
2021-01-05,56.28,56.31,56.24,56.31,35974,48.6788465931894,48.7047948056592,48.6442489765632,48.7047948056592,41591.3042665079,0.0,1.0
2021-01-06,56.09,56.13,56.0261,56.13,22325,48.5145079142146,48.5491055308409,48.4592382216541,48.5491055308409,25811.0265121973,0.0,1.0
2021-01-07,56.1,56.1,56.01,56.09,15883,48.5231573183711,48.5231573183711,48.445312680962,48.5145079142146,18363.1146290361,0.0,1.0
2021-01-08,56.1,56.13,56.0,56.02,78476,48.5231573183711,48.5491055308409,48.4366632768054,48.4539620851186,90729.9492305129,0.0,1.0
2021-01-11,55.96,56.02,55.91,55.98,61320,48.4020656601791,48.4539620851186,48.3588186393963,48.4193644684923,70895.0569195047,0.0,1.0
2021-01-12,55.89,55.89,55.6801,55.89,70081,48.3415198310831,48.3415198310831,48.1599688378367,48.3415198310831,81024.0783427235,0.0,1.0
2021-01-13,56.06,56.06,55.935,56.0,17634,48.4885597017449,48.4885597017449,48.3804421497877,48.4366632768054,20387.5315348751,0.0,1.0
2021-01-14,56.06,56.1,56.0001,56.055,23582,48.4885597017449,48.5231573183711,48.436749770847,48.4842349996666,27264.3058101069,0.0,1.0
2021-01-15,56.05,56.08,56.0162,56.08,13059,48.4799102975883,48.505858510058,48.4506753115391,48.505858510058,15098.149842006,0.0,1.0
2021-01-19,56.02,56.05,55.9501,55.99,29424,48.4539620851186,48.4799102975883,48.3935027500641,48.4280138726488,34018.5282909247,0.0,1.0
2021-01-20,56.05,56.09,55.95,56.09,30291,48.4799102975883,48.5145079142146,48.3934162560226,48.5145079142146,35020.9094773111,0.0,1.0
2021-01-21,55.8,55.95,55.79,55.95,18595,48.263675193674,48.3934162560226,48.2550257895174,48.3934162560226,21498.5907276286,0.0,1.0
2021-01-22,56.01,56.01,55.872,55.98,18079,48.445312680962,48.445312680962,48.3259509036013,48.4193644684923,20902.0178416132,0.0,1.0
2021-01-25,56.15,56.15,56.02,56.13,96729,48.566404339154,48.566404339154,48.4539620851186,48.5491055308409,111833.136998806,0.0,1.0
2021-01-26,56.05,56.1,56.03,56.07,40742,48.4799102975883,48.5231573183711,48.4626114892751,48.4972091059014,47103.8227171307,0.0,1.0
2021-01-27,55.99,56.09,55.99,56.06,44178,48.4280138726488,48.5145079142146,48.4280138726488,48.4885597017449,51076.3506945512,0.0,1.0
2021-01-28,55.945,56.03,55.88,56.02,21716,48.3890915539443,48.4626114892751,48.3328704269265,48.4539620851186,25106.9317688187,0.0,1.0
2021-01-29,55.91,55.92,55.835,55.84,17235,48.3588186393963,48.3674680435528,48.293948108222,48.2982728103003,19926.2280823167,0.0,1.0
2021-02-01,55.96,55.96,55.85,55.91,23501,48.4020656601791,48.4020656601791,48.3069222144568,48.3588186393963,27170.6577407906,0.0,1.0
2021-02-02,55.82,55.9,55.82,55.88,33940,48.2809740019871,48.3501692352397,48.2809740019871,48.3328704269265,39239.6971925634,0.0,1.0
2021-02-03,55.7652,55.83,55.7023,55.83,25392,48.2335752672091,48.2896234061437,48.1791705150643,48.2896234061437,29356.9355071765,0.0,1.0
2021-02-04,55.76,55.76,55.7005,55.75,16723,48.2290775770477,48.2290775770477,48.1776136223161,48.2204281728911,19334.279792317,0.0,1.0
2021-02-05,55.7166,55.76,55.68,55.72,42677,48.1915391630082,48.2290775770477,48.1598823437951,48.1944799604214,49340.9710396885,0.0,1.0
2021-02-08,55.7,55.73,55.6,55.67,22115,48.1771811521082,48.203129364578,48.0906871105425,48.1512329396385,25568.2352213771,0.0,1.0
2021-02-09,55.7075,55.74,55.6701,55.71,23873,48.1836682052257,48.2117787687345,48.1513194336801,48.1858305562648,27600.7451702435,0.0,1.0
2021-02-10,55.63,55.74,55.62,55.74,10935,48.1166353230122,48.2117787687345,48.1079859188557,48.2117787687345,12642.4893577101,0.0,1.0
2021-02-11,55.69,55.72,55.69,55.72,15349,48.1685317479517,48.1944799604214,48.1685317479517,48.1944799604214,17745.7310609504,0.0,1.0
2021-02-12,55.51,55.56,55.51,55.54,15492,48.0128424731334,48.0560894939162,48.0128424731334,48.0387906856031,17911.0603685089,0.0,1.0
2021-02-16,55.16,55.5,55.16,55.5,25993,47.7101133276533,48.0041930689768,47.7101133276533,48.0041930689768,30051.7810585239,0.0,1.0
2021-02-17,55.26,55.28,55.19,55.19,17068,47.7966073692191,47.8139061775322,47.7360615401231,47.7360615401231,19733.1511986644,0.0,1.0
2021-02-18,55.21,55.22,55.115,55.15,24636,47.7533603484362,47.7620097525928,47.6711910089488,47.7014639234968,28482.8868602237,0.0,1.0
2021-02-19,55.065,55.105,55.04,55.09,24621,47.6279439881659,47.6625416047922,47.6063204777745,47.6495674985573,28465.5446251651,0.0,1.0
2021-02-22,54.9736,55.33,54.96,55.06,68285,47.5488884341748,47.8571531983151,47.5371252445219,47.6236192860876,78947.6347317087,0.0,1.0
2021-02-23,54.97,54.99,54.8791,54.92,17152,47.5457746486785,47.5630734569916,47.4671515648952,47.5025276278956,19830.2677149925,0.0,1.0
2021-02-24,54.93,54.9599,54.7804,54.82,17422,47.5111770320522,47.5370387504803,47.3817819458698,47.4160335863299,20142.4279460471,0.0,1.0
2021-02-25,54.52,55.13,54.4137,54.7066,86990,47.1565514616327,47.6841651151836,47.0646082954483,47.3179493431943,100573.401849767,0.0,1.0
2021-02-26,54.8896,54.8896,54.69,54.695,28196,47.4762334392596,47.4762334392596,47.3035913322944,47.3079160343727,32598.7773141284,0.0,1.0
2021-03-01,55.11,55.11,54.9918,55.03,31099,47.6668663068705,47.6668663068705,47.5646303497398,47.5976710736179,35955.077872467,0.0,1.0
2021-03-02,55.11,55.11,55.0,55.0,12735,47.6668663068705,47.6668663068705,47.5717228611482,47.5717228611482,14723.5575647406,0.0,1.0
2021-03-03,54.89,55.12,54.86,55.12,21491,47.4765794154259,47.675515711027,47.4506312029562,47.675515711027,24846.7982429399,0.0,1.0
2021-03-04,54.745,54.9,54.705,54.86,25345,47.3511630551556,47.4852288195825,47.3165654385293,47.4506312029562,29302.5965039929,0.0,1.0
2021-03-05,54.815,54.83,54.7,54.72,33586,47.4117088842516,47.4246829904864,47.312240736451,47.3295395447642,38830.4204451807,0.0,1.0
2021-03-08,54.65,54.74,54.6401,54.74,20781,47.2689937156681,47.3468383530773,47.2604308055531,47.3468383530773,24025.9324501668,0.0,1.0
2021-03-09,54.78,54.78,54.7154,54.77,22173,47.3814359697036,47.3814359697036,47.3255608188521,47.372786565547,25635.2918636036,0.0,1.0
2021-03-10,54.78,54.78,54.7704,54.78,17936,47.3814359697036,47.3814359697036,47.3731325417133,47.3814359697036,20736.6885340547,0.0,1.0
2021-03-11,54.879,54.93,54.87,54.88,19686,47.4670650708536,47.5111770320522,47.4592806071127,47.4679300112693,22759.9492908899,0.0,1.0
2021-03-12,54.67,54.73,54.59,54.73,56956,47.2862925239813,47.3381889489207,47.2170972907287,47.3381889489207,65849.6226664596,0.0,1.0
2021-03-15,54.7704,54.9,54.67,54.67,21893,47.3731325417133,47.4852288195825,47.2862925239813,47.2862925239813,25311.57014251,0.0,1.0
2021-03-16,54.76,54.89,54.7428,54.89,13521,47.3641371613904,47.4765794154259,47.3492601862411,47.4765794154259,15632.2906818105,0.0,1.0
2021-03-17,54.6828,54.695,54.55,54.62,26709,47.2973637613017,47.3079160343727,47.1824996741024,47.2430455031984,30879.5837453204,0.0,1.0
2021-03-18,54.52,54.54,54.41,54.46,22945,47.1565514616327,47.1738502699458,47.0614080159104,47.1046550366933,26527.8388946189,0.0,1.0
2021-03-19,54.56,54.57,54.5201,54.5329,19441,47.191149078259,47.1997984824156,47.1566379556743,47.1677091929947,22476.692784933,0.0,1.0
2021-03-22,54.635,54.65,54.58,54.58,12569,47.2560196094333,47.2689937156681,47.2084478865721,47.2084478865721,14531.6368300922,0.0,1.0
2021-03-23,54.78,54.78,54.712,54.72,9810,47.3814359697036,47.3814359697036,47.3226200214389,47.3295395447642,11341.8217283161,0.0,1.0
2021-03-24,54.8317,54.95,54.75,54.95,37462,47.4261533891931,47.5284758403653,47.3554877572339,47.5284758403653,43311.6539843196,0.0,1.0
2021-03-25,54.89,54.9091,54.86,54.86,14338,47.4765794154259,47.4930997773649,47.4506312029562,47.4506312029562,16576.8644180016,0.0,1.0
2021-03-26,54.8,54.83,54.7479,54.78,24609,47.3987347780167,47.4246829904864,47.353671382361,47.3814359697036,28451.6708371182,0.0,1.0
2021-03-29,54.65,54.76,54.63,54.76,16999,47.2689937156681,47.3641371613904,47.251694907355,47.3641371613904,19653.376917395,0.0,1.0
2021-03-30,54.65,54.65,54.555,54.56,19854,47.2689937156681,47.2689937156681,47.1868243761807,47.191149078259,22954.1823235461,0.0,1.0
2021-03-31,54.665,54.71,54.655,54.68,15550,47.281967821903,47.3208901406076,47.2733184177464,47.2949419281379,17978.1170107354,0.0,1.0
2021-04-01,54.81,54.81,54.75,54.78,15432,47.4073841821733,47.4073841821733,47.3554877572339,47.3814359697036,17841.6914282746,0.0,1.0
2021-04-05,54.73,54.7421,54.62,54.7,35436,47.3381889489207,47.3486547279502,47.2430455031984,47.312240736451,40969.2961024065,0.0,1.0
2021-04-06,54.92,54.936,54.8,54.8,20851,47.5025276278956,47.5163666745461,47.3987347780167,47.3987347780167,24106.8628804402,0.0,1.0
2021-04-07,54.78,54.99,54.765,54.99,24506,47.3814359697036,47.5630734569916,47.3684618634687,47.5630734569916,28332.5874897159,0.0,1.0
2021-04-08,54.8201,54.905,54.79,54.84,36440,47.4161200803714,47.4895535216607,47.3900853738602,47.433332394643,42130.069702328,0.0,1.0
2021-04-09,54.78,54.81,54.68,54.7,18337,47.3814359697036,47.4073841821733,47.2949419281379,47.312240736451,21200.3042846209,0.0,1.0
2021-04-12,54.7106,54.75,54.6901,54.72,28603,47.321409104857,47.3554877572339,47.303677826336,47.3295395447642,33069.329958718,0.0,1.0
2021-04-13,54.8064,54.85,54.7,54.72,40033,47.4042703966769,47.4419817987996,47.312240736451,47.3295395447642,46284.1130733616,0.0,1.0
2021-04-14,54.66,54.755,54.63,54.75,15847,47.2776431198247,47.3598124593122,47.251694907355,47.3554877572339,18321.4932648955,0.0,1.0
2021-04-15,54.85,54.88,54.73,54.7301,8013,47.4419817987996,47.4679300112693,47.3381889489207,47.3382754429623,9264.2219682973,0.0,1.0
2021-04-16,54.7142,54.76,54.7142,54.75,15377,47.3245228903533,47.3641371613904,47.3245228903533,47.3554877572339,17778.1032330597,0.0,1.0
2021-04-19,54.614,54.66,54.5501,54.57,20835,47.2378558607045,47.2776431198247,47.182586168144,47.1997984824156,24088.3644963777,0.0,1.0
2021-04-20,54.7293,54.7498,54.63,54.63,5256,47.3375834906298,47.3553147691507,47.251694907355,47.251694907355,6076.71916452896,0.0,1.0
2021-04-21,54.8311,54.84,54.7719,54.7845,7642,47.4256344249437,47.433332394643,47.3744299523368,47.385328201574,8835.29068784824,0.0,1.0
2021-04-22,54.8046,55.02,54.74,55.02,87156,47.4027135039288,47.5890216694613,47.3468383530773,47.5890216694613,100765.322584415,0.0,1.0
2021-04-23,54.72,54.74,54.684,54.69,29453,47.3295395447642,47.3468383530773,47.2984016898005,47.3035913322944,34052.056612038,0.0,1.0
2021-04-26,54.7247,54.79,54.7247,54.78,21757,47.3336047647177,47.3900853738602,47.3336047647177,47.3814359697036,25154.3338779789,0.0,1.0
2021-04-27,54.65,54.73,54.65,54.72,26166,47.2689937156681,47.3381889489207,47.2689937156681,47.3295395447642,30251.7948361996,0.0,1.0
2021-04-28,54.7,54.7,54.55,54.55,18199,47.312240736451,47.312240736451,47.1824996741024,47.1824996741024,21040.755722082,0.0,1.0
2021-04-29,54.52,54.67,54.43,54.4917,20324,47.1565514616327,47.2862925239813,47.0787068242236,47.1320736478696,23497.5723553818,0.0,1.0
2021-04-30,54.53,54.56,54.4906,54.56,24339,47.1652008657893,47.191149078259,47.1311222134124,47.191149078259,28139.5106060636,0.0,1.0
2021-05-03,54.59,54.6,54.53,54.55,23706,47.2170972907287,47.2257466948853,47.1652008657893,47.1824996741024,27407.6682865913,0.0,1.0
2021-05-04,54.625,54.68,54.59,54.64,14393,47.2473702052767,47.2949419281379,47.2170972907287,47.2603443115116,16640.4526132164,0.0,1.0
2021-05-05,54.6406,54.66,54.5758,54.59,6859,47.260863275761,47.2776431198247,47.2048151368264,47.2170972907287,7930.02601778999,0.0,1.0
2021-05-06,54.6187,54.65,54.5582,54.59,63667,47.2419210806581,47.2689937156681,47.1895921855108,47.2170972907287,73608.5386316715,0.0,1.0
2021-05-07,54.5,54.64,54.45,54.5,32678,47.1392526533196,47.2603443115116,47.0960056325367,47.1392526533196,37780.6371496342,0.0,1.0
2021-05-10,54.375,54.54,54.36,54.46,128267,47.0311351013624,47.1738502699458,47.0181609951275,47.1046550366933,148295.764283987,0.0,1.0
2021-05-11,54.28,54.33,54.18,54.27,22579,46.948965761875,46.9922127826578,46.8624717203092,46.9403163577184,26104.6883591894,0.0,1.0
2021-05-12,54.0941,54.23,54.06,54.23,19820,46.7881733386043,46.9057187410921,46.7586788704304,46.9057187410921,22914.8732574133,0.0,1.0
2021-05-13,54.1422,54.169,54.1095,54.14,9319,46.8297769725974,46.852957375737,46.8014934210054,46.827874103683,10774.1525673983,0.0,1.0
2021-05-14,54.205,54.23,54.08,54.08,7549,46.8840952307007,46.9057187410921,46.7759776787435,46.7759776787435,8727.768830485,0.0,1.0
2021-05-17,54.1261,54.18,54.07,54.12,17669,46.8158514319053,46.8624717203092,46.7673282745869,46.8105752953698,20427.9967500119,0.0,1.0
2021-05-18,54.035,54.0994,54.0,54.07,20340,46.7370553600389,46.7927575228073,46.7067824454909,46.7673282745869,23516.0707394443,0.0,1.0
2021-05-19,53.99,54.0707,53.93,53.98,11276,46.6981330413344,46.7679337328779,46.6462366163949,46.6894836371778,13036.736168042,0.0,1.0
2021-05-20,54.13,54.16,54.1,54.1139,8461,46.8192246995264,46.8451729119961,46.7932764870567,46.8052991588343,9782.1767220471,0.0,1.0
2021-05-21,54.24,54.28,54.19,54.28,13520,46.9143681452487,46.948965761875,46.8711211244658,46.948965761875,15631.1345328066,0.0,1.0
2021-05-24,54.3,54.33,54.1705,54.24,17018,46.9662645701881,46.9922127826578,46.8542547863605,46.9143681452487,19675.3437484692,0.0,1.0
2021-05-25,54.42,54.48,54.3114,54.36,16771,47.070057420067,47.1219538450064,46.9761248909266,47.0181609951275,19389.7749445044,0.0,1.0
2021-05-26,54.5094,54.57,54.4801,54.57,8064,47.1473830932267,47.1997984824156,47.122040339048,47.1997984824156,9323.18556749651,0.0,1.0
2021-05-27,54.4172,54.44,54.4001,54.415,12465,47.0676355869031,47.0873562283801,47.0528451057954,47.0657327179887,14411.397333686,0.0,1.0
2021-05-28,54.455,54.4798,54.4,54.4,11514,47.100330334615,47.1217808569233,47.0527586117538,47.0527586117538,13311.8996309716,0.0,1.0
2021-06-01,54.45,54.49,54.4097,54.47,23755,47.0960056325367,47.130603249163,47.0611485337857,47.1133044408498,27464.3195877827,0.0,1.0
2021-06-02,54.52,54.59,54.47,54.47,29918,47.1565514616327,47.2170972907287,47.1133044408498,47.1133044408498,34589.6658988542,0.0,1.0
2021-06-03,54.4353,54.75,54.4277,54.75,15100,47.0832910084265,47.3554877572339,47.0767174612675,47.3554877572339,17457.8499589778,0.0,1.0
2021-06-04,54.5734,54.6,54.43,54.43,11489,47.2027392798288,47.2257466948853,47.0787068242236,47.0787068242236,13282.9959058739,0.0,1.0
2021-06-07,54.5141,54.54,54.47,54.48,12556,47.1514483131803,47.1738502699458,47.1133044408498,47.1219538450064,14516.6068930414,0.0,1.0
2021-06-08,54.62,54.66,54.61,54.6203,13635,47.2430455031984,47.2776431198247,47.2343960990419,47.2433049853231,15764.0916682558,0.0,1.0
2021-06-09,54.711,54.86,54.65,54.8,28574,47.3217550810232,47.4506312029562,47.2689937156681,47.3987347780167,33035.8016376048,0.0,1.0
2021-06-10,54.8,54.8,54.56,54.56,14590,47.3987347780167,47.3987347780167,47.191149078259,47.191149078259,16868.2139669859,0.0,1.0
2021-06-11,54.91,54.92,54.865,54.885,8933,47.493878223739,47.5025276278956,47.4549559050345,47.4722547133476,10327.8790518907,0.0,1.0
2021-06-14,54.635,54.81,54.635,54.81,18003,47.2560196094333,47.4073841821733,47.2560196094333,47.4073841821733,20814.1505173164,0.0,1.0
2021-06-15,54.699,54.72,54.6305,54.64,24499,47.3113757960353,47.3295395447642,47.2521273775628,47.2603443115116,28324.4944466886,0.0,1.0
2021-06-16,54.53,54.76,54.53,54.73,9019,47.1652008657893,47.3641371613904,47.1652008657893,47.3381889489207,10427.3078662265,0.0,1.0
2021-06-17,54.705,54.74,54.5701,54.63,39646,47.3165654385293,47.3468383530773,47.1998849764571,47.251694907355,45836.68340885,0.0,1.0
2021-06-18,54.7439,54.8,54.6751,54.72,17376,47.3502116206984,47.3987347780167,47.2907037201011,47.3295395447642,20089.2450918674,0.0,1.0
2021-06-21,54.6447,54.65,54.5506,54.65,12651,47.2644095314652,47.2689937156681,47.1830186383518,47.2689937156681,14626.4410484125,0.0,1.0
2021-06-22,54.5799,54.78,54.54,54.78,13423,47.2083613925306,47.3814359697036,47.1738502699458,47.3814359697036,15518.9880794278,0.0,1.0
2021-06-23,54.62,54.65,54.6,54.64,9817,47.2430455031984,47.2689937156681,47.2257466948853,47.2603443115116,11349.9147713434,0.0,1.0
2021-06-24,54.64,54.69,54.63,54.67,29473,47.2603443115116,47.3035913322944,47.251694907355,47.2862925239813,34075.1795921161,0.0,1.0
2021-06-25,54.505,54.79,54.461,54.79,12005,47.1435773553978,47.3900853738602,47.1055199771089,47.3900853738602,13879.5687918893,0.0,1.0
2021-06-28,54.635,54.66,54.56,54.56,13864,47.2560196094333,47.2776431198247,47.191149078259,47.191149078259,16028.8497901502,0.0,1.0
2021-06-29,54.65,54.71,54.59,54.71,29798,47.2689937156681,47.3208901406076,47.2170972907287,47.3208901406076,34450.9280183855,0.0,1.0
2021-06-30,54.74,54.77,54.62,54.62,15590,47.3468383530773,47.372786565547,47.2430455031984,47.2430455031984,18024.3629708917,0.0,1.0
2021-07-01,54.75,54.8093,54.71,54.71,11816,47.3554877572339,47.4067787238823,47.3208901406076,47.3208901406076,13661.0566301511,0.0,1.0
2021-07-02,54.91,54.93,54.838,54.84,13616,47.493878223739,47.5111770320522,47.4316025138117,47.433332394643,15742.1248371816,0.0,1.0
2021-07-06,55.05,55.08,54.94,54.94,16608,47.614969881931,47.6409180944008,47.5198264362087,47.5198264362087,19201.3226568678,0.0,1.0
2021-07-07,55.18,55.225,55.17,55.19,9558,47.7274121359665,47.7663344546711,47.7187627318099,47.7360615401231,11050.4721793318,0.0,1.0
2021-07-08,55.215,55.32,55.1924,55.32,60970,47.7576850505145,47.8485037941585,47.7381373971206,47.8485037941585,70490.4047681376,0.0,1.0
2021-07-09,55.07,55.13,55.02,55.13,14077,47.6322686902442,47.6841651151836,47.5890216694613,47.6841651151836,16275.1095279822,0.0,1.0
2021-07-12,55.1251,55.21,55.091,55.18,43529,47.6799269071469,47.7533603484362,47.650432438973,47.7274121359665,50326.0099910163,0.0,1.0
2021-07-13,55.0337,55.1757,55.0,55.12,7081,47.6008713531558,47.7236928921792,47.5717228611482,47.675515711027,8186.69109665709,0.0,1.0
2021-07-14,55.22,55.27,55.11,55.27,31123,47.7620097525928,47.8052567733756,47.6668663068705,47.8052567733756,35982.8254485607,0.0,1.0
2021-07-15,55.37,55.39,55.2301,55.39,14693,47.8917508149414,47.9090496232545,47.7707456507909,47.9090496232545,16987.2973143881,0.0,1.0
2021-07-16,55.41,55.44,55.34,55.44,27469,47.9263484315676,47.9522966440374,47.8658026024716,47.9522966440374,31758.2569882889,0.0,1.0
2021-07-19,55.5348,55.56,55.41,55.41,20227,48.0342929954417,48.0560894939162,47.9263484315676,47.9263484315676,23385.4259020029,0.0,1.0
2021-07-20,55.531,55.68,55.5204,55.68,8011,48.0310062218622,48.1598823437951,48.0218378534562,48.1598823437951,9261.90967028949,0.0,1.0
2021-07-21,55.5,55.52,55.4108,55.51,16447,48.0041930689768,48.0214918772899,47.9270403839002,48.0128424731334,19015.182667239,0.0,1.0
2021-07-22,55.65,55.651,55.5524,55.5795,8948,48.1339341313254,48.134799071741,48.0495159467572,48.0729558320215,10345.2212869492,0.0,1.0
2021-07-23,55.64,55.66,55.6,55.63,9052,48.1252847271688,48.142583535482,48.0906871105425,48.1166353230122,10465.4607833555,0.0,1.0
2021-07-26,55.64,55.78,55.61,55.78,15722,48.1252847271688,48.2463763853608,48.0993365146991,48.2463763853608,18176.9746394072,0.0,1.0
2021-07-27,55.72,55.72,55.6829,55.685,5473,48.1944799604214,48.1944799604214,48.1623906710005,48.1642070458734,6327.60349837653,0.0,1.0
2021-07-28,55.75,55.75,55.65,55.69,11559,48.2204281728911,48.2204281728911,48.1339341313254,48.1685317479517,13363.9263361473,0.0,1.0
2021-07-29,55.74,55.74,55.66,55.66,8240,48.2117787687345,48.2117787687345,48.142583535482,48.142583535482,9526.66779218393,0.0,1.0
2021-07-30,55.756,55.7868,55.72,55.76,22043,48.225617815385,48.2522579801873,48.1944799604214,48.2290775770477,25484.9924930959,0.0,1.0
2021-08-02,55.89,55.905,55.8109,55.88,10424,48.3415198310831,48.354493937318,48.2731030442046,48.3328704269265,12051.6972167142,0.0,1.0
2021-08-03,55.95,55.99,55.92,55.95,10088,48.3934162560226,48.4280138726488,48.3674680435528,48.3934162560226,11663.2311514019,0.0,1.0
2021-08-04,55.985,56.0,55.885,56.0,9008,48.4236891705706,48.4366632768054,48.3371951290048,48.4366632768054,10414.5902271836,0.0,1.0
2021-08-05,56.03,56.18,55.98,56.18,40088,48.4626114892751,48.5923525516237,48.4193644684923,48.5923525516237,46347.7012685764,0.0,1.0
2021-08-06,55.76,55.85,55.75,55.85,8879,48.2290775770477,48.3069222144568,48.2204281728911,48.3069222144568,10265.4470056797,0.0,1.0
2021-08-09,55.77,55.91,55.7442,55.91,30270,48.2377269812043,48.3588186393963,48.2154115184803,48.3588186393963,34996.630348229,0.0,1.0
2021-08-10,55.79,55.85,55.76,55.76,12671,48.2550257895174,48.3069222144568,48.2290775770477,48.2290775770477,14649.5640284906,0.0,1.0
2021-08-11,55.78,55.78,55.7007,55.72,21726,48.2463763853608,48.2463763853608,48.1777866103992,48.1944799604214,25118.4932588578,0.0,1.0
2021-08-12,55.78,55.86,55.73,55.86,11524,48.2463763853608,48.3155716186134,48.203129364578,48.3155716186134,13323.4611210106,0.0,1.0
2021-08-13,55.82,55.838,55.77,55.77,8409,48.2809740019871,48.2965429294689,48.2377269812043,48.2377269812043,9722.05697384401,0.0,1.0
2021-08-16,55.87,55.93,55.849,55.93,18746,48.32422102277,48.3761174477094,48.3060572740412,48.3761174477094,21673.1692272184,0.0,1.0
2021-08-17,55.8,55.83,55.78,55.79,13504,48.263675193674,48.2896234061437,48.2463763853608,48.2550257895174,15612.6361487441,0.0,1.0
2021-08-18,55.85,55.899,55.78,55.85,20306,48.3069222144568,48.349304294824,48.2463763853608,48.3069222144568,23476.7616733115,0.0,1.0
2021-08-19,55.93,55.97,55.86,55.91,9200,48.3761174477094,48.4107150643357,48.3155716186134,48.3588186393963,10636.5708359335,0.0,1.0
2021-08-20,55.9458,56.0,55.88,56.0,48516,48.3897835062768,48.4366632768054,48.3328704269265,48.4366632768054,56091.7250734946,0.0,1.0
2021-08-23,55.9,55.95,55.86,55.95,31229,48.3501692352397,48.3934162560226,48.3155716186134,48.3934162560226,36105.3772429747,0.0,1.0
2021-08-24,55.85,56.07,55.835,56.07,45198,48.3069222144568,48.4972091059014,48.293948108222,48.4972091059014,52255.6226785351,0.0,1.0
2021-08-25,55.63,55.76,55.6,55.76,21597,48.1166353230122,48.2290775770477,48.0906871105425,48.2290775770477,24969.3500373539,0.0,1.0
2021-08-26,55.59,55.63,55.54,55.63,17645,48.082037706386,48.1166353230122,48.0387906856031,48.1166353230122,20400.2491739181,0.0,1.0
2021-08-27,55.65,55.7648,55.5,55.66,18594,48.1339341313254,48.2332292910428,48.0041930689768,48.142583535482,21497.4345786247,0.0,1.0
2021-08-30,55.77,55.86,55.66,55.81,17007,48.2377269812043,48.3155716186134,48.142583535482,48.2723245978305,19662.6261094262,0.0,1.0
2021-08-31,55.54,55.72,55.52,55.72,19982,48.0387906856031,48.1944799604214,48.0214918772899,48.1944799604214,23102.169396046,0.0,1.0
2021-09-01,55.57,55.57,55.47,55.55,70517,48.0647388980728,48.0647388980728,47.9782448565071,48.0474400897597,81528.1593084264,0.0,1.0
2021-09-02,55.57,55.59,55.545,55.59,18202,48.0647388980728,48.082037706386,48.0431153876814,48.082037706386,21044.2241690937,0.0,1.0
2021-09-03,55.454,55.47,55.42,55.42,14795,47.9644058098566,47.9782448565071,47.9349978357242,47.9349978357242,17105.2245127865,0.0,1.0
2021-09-07,55.26,55.32,55.24,55.32,26731,47.7966073692191,47.8485037941585,47.7793085609059,47.8485037941585,30905.0190234063,0.0,1.0
2021-09-08,55.3433,55.36,55.32,55.352,11578,47.8686569058433,47.8831014107848,47.8485037941585,47.8761818874595,13385.8931672215,0.0,1.0
2021-09-09,55.55,55.56,55.4107,55.4584,11870,48.0474400897597,48.0560894939162,47.9269538898586,47.9682115476855,13723.488676362,0.0,1.0
2021-09-10,55.41,55.48,55.38,55.48,19403,47.9263484315676,47.9868942606636,47.9004002190979,47.9868942606636,22432.7591227846,0.0,1.0
2021-09-13,55.41,55.43,55.3901,55.4,17552,47.9263484315676,47.9436472398808,47.9091361172961,47.9176990274111,20292.7273165549,0.0,1.0
2021-09-14,55.49,55.4999,55.43,55.43,7214,47.9955436648202,48.0041065749352,47.9436472398808,47.9436472398808,8340.45891417656,0.0,1.0
2021-09-15,55.4147,55.57,55.35,55.57,13356,47.9304136515212,48.0647388980728,47.8744520066282,48.0647388980728,15441.5260961661,0.0,1.0
2021-09-16,55.28,55.34,55.24,55.34,19730,47.8139061775322,47.8658026024716,47.7793085609059,47.8658026024716,22810.8198470617,0.0,1.0
2021-09-17,55.2305,55.24,55.18,55.23,19182,47.7710916269572,47.7793085609059,47.7274121359665,47.7706591567493,22177.2501929214,0.0,1.0
2021-09-20,55.38,55.38,55.305,55.31,43234,47.9004002190979,47.9004002190979,47.8355296879236,47.8398543900019,49984.9460348641,0.0,1.0
2021-09-21,55.39,55.55,55.361,55.55,13723,47.9090496232545,48.0474400897597,47.8839663512004,48.0474400897597,15865.8327805995,0.0,1.0
2021-09-22,55.4,55.495,55.36,55.4,13880,47.9176990274111,47.9998683668985,47.8831014107848,47.9176990274111,16047.3481742127,0.0,1.0
2021-09-23,55.13,55.3,55.11,55.3,12101,47.6841651151836,47.8312049858453,47.6668663068705,47.8312049858453,13990.5590962643,0.0,1.0
2021-09-24,55.009,55.04,54.99,55.04,7301,47.5795073248891,47.6063204777745,47.5630734569916,47.6063204777745,8441.04387751636,0.0,1.0
2021-09-27,55.0,55.0,54.945,54.96,19584,47.5717228611482,47.5717228611482,47.524151138287,47.5371252445219,22642.0220924915,0.0,1.0
2021-09-28,54.85,54.91,54.79,54.87,27485,47.4419817987996,47.493878223739,47.3900853738602,47.4592806071127,31776.7553723513,0.0,1.0
2021-09-29,54.87,54.99,54.86,54.95,13920,47.4592806071127,47.5630734569916,47.4506312029562,47.5284758403653,16093.594134369,0.0,1.0
2021-09-30,54.87,55.0,54.79,55.0,14940,47.4592806071127,47.5717228611482,47.3900853738602,47.5717228611482,17272.8661183529,0.0,1.0
2021-10-01,54.96,55.17,54.9482,55.17,74161,47.5371252445219,47.7187627318099,47.5269189476171,47.7187627318099,85741.1662786592,0.0,1.0
2021-10-04,54.94,54.94,54.8721,54.93,10901,47.5198264362087,47.5198264362087,47.4610969819856,47.5111770320522,12603.1802915773,0.0,1.0
2021-10-05,54.785,54.88,54.72,54.88,20964,47.3857606717819,47.4679300112693,47.3295395447642,47.4679300112693,24237.5077178815,0.0,1.0
2021-10-06,54.76,54.8098,54.72,54.76,57940,47.3641371613904,47.4072111940902,47.3295395447642,47.3641371613904,66987.273286303,0.0,1.0
2021-10-07,54.7,54.7792,54.69,54.76,15936,47.312240736451,47.3807440173711,47.3035913322944,47.3641371613904,18424.3905262431,0.0,1.0
2021-10-08,54.59,54.67,54.5706,54.67,24060,47.2170972907287,47.2862925239813,47.200317446665,47.2862925239813,27816.9450339739,0.0,1.0
2021-10-11,54.45,54.489,54.44,54.47,7057,47.0960056325367,47.1297383087473,47.0873562283801,47.1133044408498,8158.94352056334,0.0,1.0
2021-10-12,54.47,54.58,54.43,54.58,10441,47.1133044408498,47.2084478865721,47.0787068242236,47.2084478865721,12071.3517497806,0.0,1.0
2021-10-13,54.61,54.69,54.58,54.69,17951,47.2343960990419,47.3035913322944,47.2084478865721,47.3035913322944,20754.0307691133,0.0,1.0
2021-10-14,54.83,54.87,54.74,54.74,21736,47.4246829904864,47.4592806071127,47.3468383530773,47.3468383530773,25130.0547488968,0.0,1.0
2021-10-15,54.76,54.81,54.741,54.81,18870,47.3641371613904,47.4073841821733,47.347703293493,47.4073841821733,21816.5317037028,0.0,1.0
2021-10-18,54.67,54.68,54.61,54.61,20782,47.2862925239813,47.2949419281379,47.2343960990419,47.2343960990419,24027.0885991707,0.0,1.0
2021-10-19,54.52,54.57,54.5,54.56,19733,47.1565514616327,47.1997984824156,47.1392526533196,47.191149078259,22814.2882940735,0.0,1.0
2021-10-20,54.52,54.57,54.43,54.43,21418,47.1565514616327,47.1997984824156,47.0787068242236,47.0787068242236,24762.3993656548,0.0,1.0
2021-10-21,54.43,54.54,54.4,54.54,12217,47.0787068242236,47.1738502699458,47.0527586117538,47.1738502699458,14124.6723807173,0.0,1.0
2021-10-22,54.63,54.66,54.56,54.58,23644,47.251694907355,47.2776431198247,47.191149078259,47.2084478865721,27335.9870483491,0.0,1.0
2021-10-25,54.615,54.66,54.56,54.565,18317,47.2387208011201,47.2776431198247,47.191149078259,47.1954737803373,21177.1813045428,0.0,1.0
2021-10-26,54.67,54.85,54.56,54.56,29524,47.2862925239813,47.4419817987996,47.191149078259,47.191149078259,34134.1431913153,0.0,1.0
2021-10-27,54.93,54.96,54.76,54.76,28174,47.5111770320522,47.5371252445219,47.3641371613904,47.3641371613904,32573.3420360424,0.0,1.0
2021-10-28,54.83,54.9,54.725,54.83,42591,47.4246829904864,47.4852288195825,47.3338642468424,47.4246829904864,49241.5422253527,0.0,1.0
2021-10-29,54.67,54.75,54.44,54.53,36397,47.2862925239813,47.3554877572339,47.0873562283801,47.1652008657893,42080.35529516,0.0,1.0
2021-11-01,54.6077,54.68,54.45,54.55,23123,47.2324067360858,47.2949419281379,47.0960056325367,47.1824996741024,26733.6334173142,0.0,1.0
2021-11-02,54.8798,54.94,54.7542,54.83,17521,47.4677570231862,47.5198264362087,47.3591205069796,47.4246829904864,20256.8866974338,0.0,1.0
2021-11-03,54.8,54.91,54.7,54.91,29491,47.3987347780167,47.493878223739,47.312240736451,47.493878223739,34095.9902741864,0.0,1.0
2021-11-04,55.02,55.0399,54.8501,54.92,28408,47.5890216694613,47.6062339837329,47.4420682928412,47.5025276278956,32843.8809029564,0.0,1.0
2021-11-05,55.34,55.35,55.141,55.23,15373,47.8658026024716,47.8744520066282,47.6936794597558,47.7706591567493,17773.4786370441,0.0,1.0
2021-11-08,55.12,55.22,55.09,55.22,29164,47.675515711027,47.7620097525928,47.6495674985573,47.7620097525928,33717.9295499092,0.0,1.0
2021-11-09,55.36,55.39,55.12,55.12,18119,47.8831014107848,47.9090496232545,47.675515711027,47.675515711027,20948.2638017695,0.0,1.0
2021-11-10,55.01,55.29,54.9931,55.25,46073,47.5803722653047,47.8225555816888,47.5657547722801,47.7879579650625,53267.2530569527,0.0,1.0
2021-11-11,54.95,54.99,54.94,54.99,25596,47.5284758403653,47.5630734569916,47.5198264362087,47.5630734569916,29592.7899039733,0.0,1.0
2021-11-12,55.02,55.06,54.975,55.02,14273,47.5890216694613,47.6236192860876,47.5500993507567,47.5890216694613,16501.7147327477,0.0,1.0
2021-11-15,54.82,55.03,54.82,55.03,23304,47.4160335863299,47.5976710736179,47.4160335863299,47.5976710736179,26942.8963870211,0.0,1.0
2021-11-16,54.78,54.85,54.765,54.78,60221,47.3814359697036,47.4419817987996,47.3684618634687,47.3814359697036,69624.4491642121,0.0,1.0
2021-11-17,54.8775,54.88,54.74,54.86,48150,47.4657676602302,47.4679300112693,47.3468383530773,47.4506312029562,55668.574538065,0.0,1.0
2021-11-18,55.0441,55.1,54.94,54.94,36795,47.6098667334787,47.6582169027139,47.5198264362087,47.5198264362087,42540.5025987145,0.0,1.0
2021-11-19,55.26,55.27,55.2102,55.22,14786,47.7966073692191,47.8052567733756,47.7535333365193,47.7620097525928,17094.8191717514,0.0,1.0
2021-11-22,54.95,55.1198,54.93,55.1,33121,47.5284758403653,47.6753427229439,47.5111770320522,47.6582169027139,38292.8111583645,0.0,1.0
2021-11-23,54.66,54.78,54.65,54.75,22378,47.2776431198247,47.3814359697036,47.2689937156681,47.3554877572339,25872.3024094044,0.0,1.0
2021-11-24,54.64,54.64,54.48,54.4899,11238,47.2603443115116,47.2603443115116,47.1219538450064,47.1305167551214,12992.8025058936,0.0,1.0
2021-11-26,55.035,55.0468,54.91,54.91,8237,47.6019957756962,47.6122020726009,47.493878223739,47.493878223739,9523.1993451722,0.0,1.0
2021-11-29,55.0,55.0,54.8754,54.99,14718,47.5717228611482,47.5717228611482,47.4639512853573,47.5630734569916,17016.2010394858,0.0,1.0
2021-11-30,55.14,55.2275,55.01,55.21,37269,47.6928145193402,47.7684968057102,47.5803722653047,47.7533603484362,43088.5172265658,0.0,1.0
2021-12-01,55.27,55.31,55.07,55.14,44238,47.8052567733756,47.8398543900019,47.6322686902442,47.6928145193402,51145.7196347855,0.0,1.0
2021-12-02,55.35,55.41,55.28,55.4,19596,47.8744520066282,47.9263484315676,47.8139061775322,47.9176990274111,22655.8958805384,0.0,1.0
2021-12-03,55.41,55.43,55.17,55.17,24772,47.9263484315676,47.9436472398808,47.7187627318099,47.7187627318099,28640.1231247549,0.0,1.0
2021-12-06,55.4217,55.4985,55.4044,55.4705,11197,47.9364682344308,48.0028956583533,47.92150476524,47.9786773267149,12945.4003967334,0.0,1.0
2021-12-07,55.3013,55.51,55.3013,55.44,29303,47.8323294083857,48.0128424731334,47.8323294083857,47.9522966440374,33878.6342614521,0.0,1.0
2021-12-08,55.2013,55.43,55.12,55.43,33541,47.74583536682,47.9436472398808,47.675515711027,47.9436472398808,38778.393740005,0.0,1.0
2021-12-09,55.35,55.4294,55.26,55.26,88982,47.8744520066282,47.9431282756314,47.7966073692191,47.7966073692191,102876.450665547,0.0,1.0
2021-12-10,55.35,55.43,55.3321,55.43,21877,47.8744520066282,47.9436472398808,47.8589695731879,47.9436472398808,25293.0717584475,0.0,1.0
2021-12-13,55.52,55.52,55.415,55.43,17415,48.0214918772899,48.0214918772899,47.9306731336459,47.9436472398808,20134.3349030198,0.0,1.0
2021-12-14,55.47,55.475,55.4201,55.46,10329,47.9782448565071,47.9825695585854,47.9350843297658,47.9695954523505,11941.8630613432,0.0,1.0
2021-12-15,55.42,55.42,55.33,55.35,17035,47.9349978357242,47.9349978357242,47.8571531983151,47.8744520066282,19694.9982815356,0.0,1.0
2021-12-16,54.8956,55.12,54.85,55.12,14728,47.847678641002,48.0432684348477,47.8079331213969,48.0432684348477,16897.4215628336,0.423446,1.0
2021-12-17,55.07,55.1091,55.04,55.1,28014,47.9996878212457,48.0337678610825,47.9735394530845,48.0258361894069,32140.4377825381,0.0,1.0
2021-12-20,54.9558,55.19,54.9428,55.19,14332,47.9001496997788,48.1042812938905,47.8888187402422,48.1042812938905,16443.0911079937,0.0,1.0
2021-12-21,54.84,54.97,54.63,54.97,33472,47.7992169986765,47.9125265940417,47.6161784215481,47.9125265940417,38402.3964252558,0.0,1.0
2021-12-22,54.7189,54.8,54.6,54.66,152493,47.6936647525325,47.7643525077949,47.5900300533869,47.6423267897093,174955.0859846,0.0,1.0
2021-12-23,54.51,54.54,54.43,54.53,21091,47.5115849489033,47.5377333170645,47.4418559671401,47.5290171943441,24197.6859167385,0.0,1.0
2021-12-27,54.505,54.519,54.44,54.44,22472,47.5072268875431,47.5194294593517,47.4505720898605,47.4505720898605,25782.1060130362,0.0,1.0
2021-12-28,54.48,54.8,54.46,54.8,17704,47.4854365807421,47.7643525077949,47.4680043353013,47.7643525077949,20311.7837689032,0.0,1.0
2021-12-29,54.1964,54.37,54.1,54.37,116835,47.2382473403915,47.3895592308177,47.1542239173669,47.3895592308177,134044.693664698,0.0,1.0
2021-12-30,54.26,54.28,54.12,54.12,27765,47.2936818808933,47.3111141263341,47.1716561628077,47.1716561628077,31854.7602995706,0.0,1.0
2021-12-31,54.26,54.34,54.25,54.29,20504,47.2936818808933,47.3634108626565,47.2849657581729,47.3198302490545,23524.2213283773,0.0,1.0
2022-01-03,53.93,54.12,53.93,53.98,71531,47.0060498311201,47.1716561628077,47.0060498311201,47.0496304447221,82067.453952407,0.0,1.0
2022-01-04,54.04,54.12,53.97,54.12,42980,47.1019271810445,47.1716561628077,47.0409143220017,47.1716561628077,49310.916537927,0.0,1.0
2022-01-05,53.88,54.03,53.84,54.03,21992,46.9624692175181,47.0932110583241,46.9276047266365,47.0932110583241,25231.4024314121,0.0,1.0
2022-01-06,53.87,53.92,53.8,53.92,23220,46.9537530947977,46.9973337083997,46.8927402357549,46.9973337083997,26640.2857610671,0.0,1.0
2022-01-07,53.78,53.85,53.7056,53.85,11320,46.8753079903141,46.9363208493569,46.8104600372743,46.9363208493569,12987.4261333023,0.0,1.0
2022-01-10,53.74,53.77,53.63,53.77,16096,46.8404434994325,46.8665918675937,46.7445661495081,46.8665918675937,18466.9267704624,0.0,1.0
2022-01-11,53.6989,53.75,53.6218,53.75,6956,46.8046202350516,46.8491596221529,46.7374189288773,46.8491596221529,7980.6127370363,0.0,1.0
2022-01-12,53.81,53.834,53.7678,53.8,35833,46.9014563584753,46.9223750530042,46.8646743205952,46.8927402357549,41111.1696673694,0.0,1.0
2022-01-13,53.965,53.979,53.85,53.85,26840,47.0365562606415,47.04875883245,46.9363208493569,46.9363208493569,30793.5086058157,0.0,1.0
2022-01-14,53.695,53.82,53.649,53.82,23095,46.8012209471907,46.9101724811957,46.7611267826768,46.9101724811957,26496.8733700192,0.0,1.0
2022-01-18,53.38,53.52,53.33,53.48,18278,46.5266630814981,46.6486887995837,46.483082467896,46.613824308702,20970.3334685954,0.0,1.0
2022-01-19,53.42,53.56,53.37,53.43,37410,46.5615275723797,46.6835532904653,46.5179469587776,46.5702436951001,42920.4603928303,0.0,1.0
2022-01-20,53.5667,53.6183,53.53,53.57,14471,46.6893930926879,46.7343682859252,46.6574049223041,46.6922694131857,16602.565686839,0.0,1.0
2022-01-21,53.69,53.7677,53.6666,53.72,14534,46.7968628858305,46.864587159368,46.7764671586647,46.8230112539917,16674.8455319272,0.0,1.0
2022-01-24,53.75,53.7997,53.61,53.61,26571,46.8491596221529,46.8924787520733,46.7271339040673,46.7271339040673,30484.8851402805,0.0,1.0
2022-01-25,53.56,53.75,53.56,53.75,19887,46.6835532904653,46.8491596221529,46.6835532904653,46.8491596221529,22816.3377661646,0.0,1.0
2022-01-26,53.385,53.57,53.385,53.54,10992,46.5310211428583,46.6922694131857,46.5310211428583,46.6661210450245,12611.1120191925,0.0,1.0
2022-01-27,53.562,53.575,53.4,53.4,10748,46.6852965150093,46.6966274745459,46.5440953269389,46.5440953269389,12331.1710318669,0.0,1.0
2022-01-28,53.5,53.51,53.36,53.36,9818,46.6312565541429,46.6399726768633,46.5092308360572,46.5092308360572,11264.1828424701,0.0,1.0
2022-01-31,53.2682,53.41,53.24,53.41,15960,46.429216829484,46.5528114496592,46.4046373634124,46.5528114496592,18310.8940890022,0.0,1.0
2022-02-01,53.26,53.31,53.17,53.31,14163,46.4220696088532,46.4656502224552,46.3436245043696,46.4656502224552,16249.1975552969,0.0,1.0
2022-02-02,53.23,53.28,53.17,53.24,27294,46.395921240692,46.439501854294,46.3436245043696,46.4046373634124,31314.3824101019,0.0,1.0
2022-02-03,52.78,52.94,52.72,52.85,12970,46.003695718274,46.1431536818004,45.9513989819516,46.0647085773168,14880.4696951353,0.0,1.0
2022-02-04,52.47,52.56,52.38,52.52,11431,45.7334959139416,45.8119410184252,45.655050809458,45.7770765275436,13114.7763365529,0.0,1.0
2022-02-07,52.31,52.32,52.1,52.1,33247,45.5940379504152,45.6027540731356,45.4109993732868,45.4109993732868,38144.2541213694,0.0,1.0
2022-02-08,52.19,52.19,52.08,52.15,16426,45.4894444777704,45.4894444777704,45.393567127846,45.4545799868888,18845.535482829,0.0,1.0
2022-02-09,52.27,52.349,52.1958,52.23,23271,45.5591734595336,45.6280308290248,45.4944998289482,45.524308968652,26698.7980166147,0.0,1.0
2022-02-10,51.81,52.13,51.81,52.12,34520,45.1582318143952,45.437147741448,45.1582318143952,45.4284316187276,39604.7659118017,0.0,1.0
2022-02-11,52.16,52.22,51.825,52.0,66786,45.4632961096092,45.5155928459316,45.1713059984758,45.3238381460828,76623.5195882269,0.0,1.0
2022-02-14,51.8449,52.04,51.76,52.04,21868,45.1886510826894,45.3587026369644,45.1146512007932,45.3587026369644,25089.1373394925,0.0,1.0
2022-02-15,51.62,51.68,51.62,51.68,7987,44.9926254827076,45.04492221903,44.9926254827076,45.04492221903,9163.47813839978,0.0,1.0
2022-02-16,51.8677,51.9,51.81,51.85,13388,45.2085238424919,45.2366769188788,45.1582318143952,45.1930963052768,15360.0407307996,0.0,1.0
2022-02-17,51.99,52.0098,51.84,51.84,19081,45.3151220233624,45.3323799463488,45.1843801825564,45.1843801825564,21891.6146686874,0.0,1.0
2022-02-18,52.12,52.12,51.97,52.07,12155,45.4284316187276,45.4284316187276,45.2976897779216,45.3848510051256,13945.4209055026,0.0,1.0
2022-02-22,51.86,51.8601,51.6883,51.73,19288,45.2018124279972,45.2018995892244,45.0521566008879,45.088502832632,22129.1055882628,0.0,1.0
2022-02-23,51.76,51.8099,51.68,51.7,10089,45.1146512007932,45.158144653168,45.04492221903,45.0623544644708,11575.1009062621,0.0,1.0
2022-02-24,51.9,51.9669,51.84,51.95,19760,45.2366769188788,45.2949877798783,45.1843801825564,45.2802575324808,22670.6307768599,0.0,1.0
2022-02-25,51.75,51.85,51.71,51.85,12230,45.1059350780728,45.1930963052768,45.0710705871912,45.1930963052768,14031.4683401314,0.0,1.0
2022-02-28,52.12,52.1898,51.73,51.95,24030,45.4284316187276,45.489270155316,45.088502832632,45.2802575324808,27569.5980550578,0.0,1.0
2022-03-01,52.55,52.8,52.29,52.5,21696,45.8032248957048,46.0211279637148,45.5766057049744,45.7596442821028,24891.8018894105,0.0,1.0
2022-03-02,51.9,52.3499,51.9,52.24,20875,45.2366769188788,45.6288152800696,45.2366769188788,45.5330250913724,23949.8693050076,0.0,1.0
2022-03-03,51.49,51.59,51.4509,51.46,17771,44.8793158873424,44.9664771145464,44.8452358475056,44.8531675191811,20388.6528105049,0.0,1.0
2022-03-04,51.68,51.86,51.64,51.75,18083,45.04492221903,45.2018124279972,45.0100577281484,45.1059350780728,20746.6101385606,0.0,1.0
2022-03-07,51.41,51.64,51.3316,51.57,17288,44.8095869055791,45.0100577281484,44.7412525034512,44.9490448691055,19834.5073314956,0.0,1.0
2022-03-08,51.161,51.18,50.98,51.15,29785,44.5925554498412,44.6091160830099,44.4347936286019,44.5829677148487,34172.3045389054,0.0,1.0
2022-03-09,51.1318,51.26,51.02,51.02,35534,44.5671043714976,44.6788450647731,44.4696581194835,44.4696581194835,40768.1272279827,0.0,1.0
2022-03-10,50.84,50.96,50.47,50.96,147950,44.3127679105163,44.4173613831611,43.9902713698615,44.4173613831611,169742.906044353,0.0,1.0
2022-03-11,50.8,50.8591,50.75,50.85,13604,44.2779034196347,44.3294157049123,44.2343228060327,44.3214840332367,15607.8573425305,0.0,1.0
2022-03-14,50.31,50.63,50.2412,50.63,21414,43.8508134063351,44.1297293333879,43.7908464820187,44.1297293333879,24568.2635352063,0.0,1.0
2022-03-15,50.36,50.48,50.2535,50.29,18035,43.8943940199371,43.9989874925819,43.8015673129648,43.8333811608943,20691.5397803982,0.0,1.0
2022-03-16,50.5,50.52,50.1196,50.39,30199,44.0164197380227,44.0338519834635,43.6848584297387,43.9205423880983,34647.2863780562,0.0,1.0
2022-03-17,50.667,50.83,50.52,50.57,43551,44.1619789874534,44.3040517877959,44.0338519834635,44.0774325970655,49966.024340234,0.0,1.0
2022-03-18,50.85,50.87,50.68,50.72,38551,44.3214840332367,44.3389162786775,44.1733099469899,44.2081744378715,44229.5286983161,0.0,1.0
2022-03-21,50.29,50.6,50.2693,50.6,20261,43.8333811608943,44.1035809652267,43.8153387868631,44.1035809652267,23245.4276401801,0.0,1.0
2022-03-22,50.1,50.2,50.02,50.06,31062,43.6677748292067,43.7549360564107,43.5980458474435,43.6329103383251,35637.4055258513,0.0,1.0
2022-03-23,50.3,50.32,50.118,50.19,10340,43.8420972836147,43.8595295290555,43.6834638501034,43.7462199336903,11863.0729874864,0.0,1.0
2022-03-24,50.259,50.259,49.99,49.99,43402,43.806361180461,43.806361180461,43.5718974792823,43.5718974792823,49795.0767701049,0.0,1.0
2022-03-25,49.9,50.14,49.8388,50.14,18325,43.4934523747987,43.7026393200883,43.4401097037498,43.7026393200883,21024.2565276294,0.0,1.0
2022-03-28,50.03,50.2,49.9489,50.03,33932,43.6067619701639,43.7549360564107,43.5360742149014,43.6067619701639,38930.1540243122,0.0,1.0
2022-03-29,50.25,50.33,50.14,50.14,46290,43.7985166700127,43.8682456517759,43.7026393200883,43.7026393200883,53108.4766528767,0.0,1.0
2022-03-30,50.43,50.49,50.2505,50.3,22519,43.9554068789799,44.0077036153023,43.7989524761487,43.8420972836147,25836.0290720702,0.0,1.0
2022-03-31,50.59,50.67,50.41,50.41,24205,44.0948648425063,44.1645938242695,43.9379746335391,43.9379746335391,27770.375402525,0.0,1.0
2022-04-01,50.38,50.42,50.042,50.19,17052,43.9988863855584,44.0338199992031,43.7036973502602,43.8329517207458,19525.0341672732,0.099884,1.0
2022-04-04,50.46,50.46,50.2777,50.4,14844,44.0687536128478,44.0687536128478,43.9095436686619,44.0163531923807,16996.8101793927,0.0,1.0
2022-04-05,49.95,50.33,49.9202,50.33,24087,43.6233500388773,43.9552193685024,43.597324496712,43.9552193685024,27580.3130417025,0.0,1.0
2022-04-06,49.79,49.86,49.57,49.74,17388,43.4836155842983,43.5447494081766,43.2914807092522,43.4399485672424,19909.7639045594,0.0,1.0
2022-04-07,49.79,49.9117,49.551,49.9,95678,43.4836155842983,43.5899011038125,43.274887242771,43.5796830218214,109554.082750198,0.0,1.0
2022-04-08,49.5292,49.68,49.4953,49.53,17436,43.2558484233346,43.3875481467753,43.2262421857707,43.2565470956075,19964.7252956003,0.0,1.0
2022-04-11,49.25,49.38,49.2216,49.29,13630,43.0120118000943,43.1255460444397,42.9872089344065,43.046945413739,15606.7449976504,0.0,1.0
2022-04-12,49.44,49.5989,49.44,49.5888,13597,43.1779464649068,43.3167202451106,43.1779464649068,43.3078995076653,15568.9590413098,0.0,1.0
2022-04-13,49.59,49.6999,49.49,49.49,26613,43.3089475160746,43.4049276195635,43.2216134819627,43.2216134819627,30472.6562452289,0.0,1.0
2022-04-14,49.25,49.55,49.21,49.49,13637,43.0120118000943,43.2740139024299,42.9770781864495,43.2216134819627,15614.7602005105,0.0,1.0
2022-04-18,49.085,49.2293,48.99,49.21,34087,42.8679106438097,42.9939336550331,42.7849433114034,42.9770781864495,39030.6028418861,0.0,1.0
2022-04-19,48.7,48.9283,48.7,48.87,16615,42.531674612479,42.7310582123564,42.531674612479,42.6801424704692,19024.6565030052,0.0,1.0
2022-04-20,49.01,49.13,48.96,49.13,27731,42.8024101182258,42.90721095916,42.7587431011698,42.90721095916,31752.7986448894,0.0,1.0
2022-04-21,48.7,49.01,48.6185,48.87,10382,42.531674612479,42.8024101182258,42.4604973746778,42.6801424704692,11887.6908705507,0.0,1.0
2022-04-22,48.66,48.7135,48.51,48.51,12305,42.4967409988342,42.5434647070841,42.3657399476664,42.3657399476664,14089.581599126,0.0,1.0
2022-04-25,49.01,49.08,48.9028,48.9028,22051,42.8024101182258,42.8635439421041,42.7087880336579,42.7087880336579,25249.0340383851,0.0,1.0
2022-04-26,48.98,49.18,48.9609,49.18,19161,42.7762099079922,42.9508779762159,42.7595291074769,42.9508779762159,21939.900286132,0.0,1.0
2022-04-27,48.87,49.12,48.87,49.04,28036,42.6801424704692,42.8984775557488,42.6801424704692,42.8286103284593,32102.032483795,0.0,1.0
2022-04-28,48.81,48.84,48.6783,48.8,15100,42.627742050002,42.6539422602356,42.5127231270767,42.6190086465909,17289.9375982774,0.0,1.0
2022-04-29,48.47,48.67,48.47,48.6214,17099,42.3308063340217,42.5054744022454,42.3308063340217,42.4630300616671,19578.8505293341,0.0,1.0
2022-05-02,48.05,48.21,47.88,48.16,39863,42.1070303384169,42.2472410533835,41.9580564537648,42.2034252049564,45489.2481043111,0.16377,1.0
2022-05-03,48.15,48.3984,48.1104,48.3,28829,42.194662035271,42.4123391702567,42.1599598833168,42.3261095805522,32897.9136943829,0.0,1.0
2022-05-04,48.58,48.58,48.05,48.2,13396,42.5714783317438,42.5714783317438,42.1070303384169,42.2384778836981,15286.7061587274,0.0,1.0
2022-05-05,48.115,48.43,47.9194,48.43,13321,42.1639909413721,42.4400307864626,41.9925833423254,42.4400307864626,15201.1206882956,0.0,1.0
2022-05-06,47.84,48.0291,47.81,47.81,27006,41.9230037750232,42.0887153137743,41.8967142659669,41.8967142659669,30817.6161930869,0.0,1.0
2022-05-09,47.95,47.96,47.795,47.84,15069,42.0193986415627,42.0281618112481,41.8835695114388,41.9230037750232,17195.8327191597,0.0,1.0
2022-05-10,48.19,48.57,48.17,48.17,772941,42.2297147140127,42.5627151620584,42.2121883746418,42.2121883746418,882033.588013805,0.0,1.0
2022-05-11,48.35,48.4299,48.127,48.15,5919,42.3699254289793,42.4399431547658,42.1745067449946,42.194662035271,6754.40532647863,0.0,1.0
2022-05-12,48.46,48.57,48.39,48.42,34570,42.4663202955189,42.5627151620584,42.404978107721,42.4312676167772,39449.1961710366,0.0,1.0
2022-05-13,48.27,48.46,48.2104,48.46,16818,42.299820071496,42.4663202955189,42.2475915801709,42.4663202955189,19191.6858896296,0.0,1.0
2022-05-16,48.34,48.4399,48.3115,48.3115,10873,42.3611622592939,42.4487063244512,42.3361872256905,42.3361872256905,12407.6109334013,0.0,1.0
2022-05-17,48.04,48.29,48.04,48.29,35849,42.0982671687314,42.3173464108668,42.0982671687314,42.3173464108668,40908.7137268006,0.0,1.0
2022-05-18,48.11,48.125,47.9601,47.98,35964,42.1596093565294,42.1727541110575,42.028249442945,42.045688150619,41039.9447814626,0.0,1.0
2022-05-19,48.25,48.48,48.22,48.36,24919,42.2822937321252,42.4838466348897,42.2560042230689,42.3786885986647,28436.0578358711,0.0,1.0
2022-05-20,48.54,48.5599,48.39,48.39,21540,42.5364256530022,42.5538643606762,42.404978107721,42.404978107721,24580.1471080165,0.0,1.0
2022-05-23,48.3956,48.5314,48.33,48.41,29145,42.4098854827448,42.5288893270727,42.3523990896085,42.4225044470918,33258.5138098023,0.0,1.0
2022-05-24,48.74,48.74,48.5987,48.6609,13735,42.7116890467105,42.7116890467105,42.5878654590556,42.6423723744988,15673.5524850792,0.0,1.0
2022-05-25,48.95,48.95,48.8252,48.86,12762,42.8957156101042,42.8957156101042,42.7863512524302,42.8168470829354,14563.2236486772,0.0,1.0
2022-05-26,48.94,49.0,48.91,48.96,22102,42.8869524404188,42.9395314585312,42.8606629313625,42.9044787797896,25221.4675664522,0.0,1.0
2022-05-27,49.09,49.32,49.0154,49.07,26279,43.0183999857,43.2199528884645,42.9530267398468,43.0008736463291,29988.0076997013,0.0,1.0
2022-05-31,48.8,48.82,48.5901,48.795,36973,42.764268064823,42.7817944041938,42.5803291331261,42.7598864799802,42191.3546436719,0.0,1.0
2022-06-01,48.53,48.825,48.38,48.74,27525,42.6342392767138,42.8934006323007,42.5024623162459,42.8187270213689,31331.3494660989,0.121619,1.0
2022-06-02,48.54,48.555,48.3971,48.52,23280,42.6430244074117,42.6562021034585,42.5174848897393,42.625454146016,26499.3211833163,0.0,1.0
2022-06-03,48.48,48.63,48.3701,48.39,28310,42.5903136232245,42.7220905836924,42.493765036855,42.5112474469438,32224.9047551411,0.0,1.0
2022-06-06,48.23,48.37,48.2,48.37,7414,42.370685355778,42.4936771855481,42.3443299636844,42.4936771855481,8439.25976173142,0.0,1.0
2022-06-07,48.37,48.4599,48.28,48.29,13838,42.4936771855481,42.5726555105218,42.4146110092673,42.4233961399652,15751.6154009764,0.0,1.0
2022-06-08,48.26,48.4,48.255,48.32,33415,42.3970407478716,42.5200325776416,42.3926481825227,42.4497515320588,38035.8598513967,0.0,1.0
2022-06-09,48.1,48.26,48.085,48.26,10040,42.2564786567058,42.3970407478716,42.243300960659,42.3970407478716,11428.4014038014,0.0,1.0
2022-06-10,47.7,47.9,47.6086,47.86,20748,41.9050734287914,42.0807760427486,41.824777334213,42.0456355199572,23617.178518533,0.0,1.0
2022-06-13,47.08,47.22,46.91,47.21,12049,41.3603953255241,41.4833871552942,41.2110481036605,41.4746020245963,13715.2199715541,0.0,1.0
2022-06-14,46.75,47.2185,46.7201,47.16,20469,41.0704860124948,41.4820693856895,41.0442184717082,41.430676371107,23299.5964476504,0.0,1.0
2022-06-15,47.33,47.36,46.92,47.11,52413,41.5800235929706,41.6063789850642,41.2198332343584,41.3867507176177,59661.0361332114,0.0,1.0
2022-06-16,47.32,47.36,46.8232,46.895,25062,41.5712384622728,41.6063789850642,41.1347931692031,41.1978704076137,28527.7486037918,0.0,1.0
2022-06-17,47.44,47.5299,47.2194,47.3509,34377,41.6766600306471,41.7556383556208,41.4828600474523,41.5983845161292,39130.8919380956,0.0,1.0
2022-06-21,47.14,47.369,47.14,47.29,42653,41.4131061097113,41.6142856026923,41.4131061097113,41.5448830701792,48551.3550872849,0.0,1.0
2022-06-22,47.44,47.5499,47.38,47.5,6520,41.6766600306471,41.7732086170166,41.6239492464599,41.7293708148342,7421.63119051643,0.0,1.0
2022-06-23,47.68,47.84,47.63,47.65,34333,41.8875031673957,42.0280652585615,41.8435775139064,41.8611477753021,39080.8073104296,0.0,1.0
2022-06-24,47.67,47.79,47.59,47.63,13745,41.8787180366979,41.9841396050722,41.808436991115,41.8435775139064,15645.7547106823,0.0,1.0
2022-06-27,47.38,47.5168,47.28,47.46,49808,41.6239492464599,41.7441298344067,41.5360979394813,41.6942302920428,56695.798517982,0.0,1.0
2022-06-28,47.24,47.35,47.15,47.35,20906,41.5009574166899,41.5975938543664,41.4218912404092,41.5975938543664,23797.0278633338,0.0,1.0
2022-06-29,47.47,47.4799,47.295,47.4,10002,41.7030154227407,41.7117127021315,41.5492756355281,41.6415195078556,11385.1464980898,0.0,1.0
2022-06-30,47.76,47.8399,47.54,47.54,15534,41.9577842129786,42.0279774072545,41.7645113376257,41.7645113376257,17682.1501401046,0.0,1.0
2022-07-01,48.03,48.16,47.8601,48.0,8849,42.2873504844912,42.4018071899458,42.137764374824,42.2609373986171,10050.6999168906,0.105141,1.0
2022-07-05,48.0,48.11,47.94,48.11,17509,42.2609373986171,42.3577853801556,42.2081112268688,42.3577853801556,19886.7335116779,0.0,1.0
2022-07-06,47.81,48.13,47.81,48.0,14003,42.0936545214142,42.3753941040716,42.0936545214142,42.2609373986171,15904.6164466289,0.0,1.0
2022-07-07,47.66,47.87,47.6,47.87,17542,41.9615890920435,42.1464806931625,41.9087629202952,42.1464806931625,19924.2149329975,0.0,1.0
2022-07-08,47.65,47.66,47.4206,47.52,53229,41.9527847300855,41.9615890920435,41.7508126667679,41.8383280246309,60457.5325885603,0.0,1.0
2022-07-11,47.56,47.75,47.56,47.71,10777,41.8735454724631,42.0408283496659,41.8735454724631,42.0056109018337,12240.5235624737,0.0,1.0
2022-07-12,47.71,47.8594,47.68,47.79,10854,42.0056109018337,42.1371480694869,41.9791978159596,42.0760457974981,12327.9802122196,0.0,1.0
2022-07-13,47.78,47.86,47.37,47.4216,9507,42.0672414355401,42.1376763312044,41.7062625952602,41.7516931029637,10798.0567419911,0.0,1.0
2022-07-14,47.615,47.73,47.53,47.53,32296,41.9219694632323,42.0232196257498,41.8471323865889,41.8471323865889,36681.8176648095,0.0,1.0
2022-07-15,47.83,47.92,47.71,47.78,11033,42.1112632453303,42.1905025029527,42.0056109018337,42.0672414355401,12531.2885278624,0.0,1.0
2022-07-18,47.65,47.8,47.65,47.8,9218,41.9527847300855,42.0848501594561,41.9527847300855,42.0848501594561,10469.8103552828,0.0,1.0
2022-07-19,47.65,47.77,47.6288,47.74,6551,41.9527847300855,42.058437073582,41.9341194827344,42.0320239877079,7440.63003226923,0.0,1.0
2022-07-20,47.63,47.92,47.58,47.92,19925,41.9351760061694,42.1905025029527,41.8911541963792,42.1905025029527,22630.8278725331,0.0,1.0
2022-07-21,48.0,48.06,47.7,47.7,13773,42.2609373986171,42.3137635703653,41.9968065398757,41.9968065398757,15643.3822980376,0.0,1.0
2022-07-22,48.31,48.45,48.25,48.27,6470,42.5338726193165,42.6571336867291,42.4810464475682,42.4986551714843,7348.63017993923,0.0,1.0
2022-07-25,48.16,48.3,48.13,48.23,16424,42.4018071899458,42.5250682573584,42.3753941040716,42.4634377236521,18654.3898107144,0.0,1.0
2022-07-26,48.28,48.45,48.25,48.38,72205,42.5074595334423,42.6571336867291,42.4810464475682,42.5955031530228,82010.4856479927,0.0,1.0
2022-07-27,48.44,48.59,48.28,48.28,80918,42.648329324771,42.7803947541417,42.5074595334423,42.5074595334423,91906.7166770207,0.0,1.0
2022-07-28,48.7,48.77,48.6532,48.66,13135,42.8772427356802,42.9388732693865,42.8360383217166,42.842025287848,14918.7414858581,0.0,1.0
2022-07-29,48.91,49.11,48.49,48.78,107212,43.0621343367992,43.2382215759601,42.6923511345613,42.9476776313446,121771.458864242,0.0,1.0
2022-08-01,48.73,48.78,48.67,48.68,30052,43.0048918970927,43.0490175813705,42.9519410759594,42.960766212815,34052.7297104775,0.114984,1.0
2022-08-02,48.3,48.73,48.3,48.68,20935,42.6254110123041,43.0048918970927,42.6254110123041,42.960766212815,23722.0117292974,0.0,1.0
2022-08-03,48.54,48.55,48.2412,48.31,15000,42.8372142968373,42.8460394336928,42.5735192075935,42.6342361491597,16996.9035557421,0.0,1.0
2022-08-04,48.68,48.71,48.525,48.58,13653,42.960766212815,42.9872416233816,42.823976591554,42.8725148442595,15470.5816164364,0.0,1.0
2022-08-05,48.25,48.29,48.09,48.2,25265,42.5812853280264,42.6165858754486,42.4400831383376,42.5371596437486,28628.4512223882,0.0,1.0
2022-08-08,48.38,48.47,48.32,48.32,22541,42.6960121071485,42.7754383388484,42.6430612860152,42.6430612860152,25541.8135366655,0.0,1.0
2022-08-09,48.27,48.32,48.21,48.28,20641,42.5989356017375,42.6430612860152,42.5459847806042,42.607760738593,23388.8724196048,0.0,1.0
2022-08-10,48.51,48.66,48.45,48.49,106801,42.8107388862706,42.9431159391039,42.7577880651374,42.7930886125596,121019.086443788,0.0,1.0
2022-08-11,48.27,48.6992,48.27,48.685,23031,42.5989356017375,42.9777104755776,42.5989356017375,42.9651787812428,26097.0457194864,0.0,1.0
2022-08-12,48.44,48.49,48.31,48.38,10446,42.7489629282818,42.7930886125596,42.6342361491597,42.6960121071485,11836.6436362188,0.0,1.0
2022-08-15,48.53,48.59,48.515,48.57,11476,42.8283891599817,42.881339981115,42.8151514546984,42.8636897074039,13003.7643470464,0.0,1.0
2022-08-16,48.44,48.49,48.2601,48.38,16474,42.7489629282818,42.7930886125596,42.5901987162505,42.6960121071485,18667.1326118197,0.0,1.0
2022-08-17,48.17,48.27,48.08,48.21,7966,42.510684233182,42.5989356017375,42.431258001482,42.5459847806042,9026.48891500276,0.0,1.0
2022-08-18,48.23,48.3,48.2,48.255,160952,42.5636350543153,42.6254110123041,42.5371596437486,42.5856978964541,182379.04140692,0.0,1.0
2022-08-19,47.95,48.0,47.9,48.0,12698,42.3165312223599,42.3606569066376,42.2724055380821,42.3606569066376,14388.4454233875,0.0,1.0
2022-08-22,47.74,47.8297,47.705,47.79,13179,42.1312033483933,42.2103648259876,42.1003153693989,42.1753290326711,14933.479464075,0.0,1.0
2022-08-23,47.81,47.94,47.74,47.79,6408,42.1929793063822,42.3077060855043,42.1312033483933,42.1753290326711,7261.07719901302,0.0,1.0
2022-08-24,47.71,47.76,47.6616,47.73,11586,42.1047279378267,42.1488536221044,42.0620142754458,42.1223782115378,13128.4083064552,0.0,1.0
2022-08-25,47.99,47.99,47.74,47.765,35147,42.3518317697821,42.3518317697821,42.1312033483933,42.1532661905322,39826.0112849111,0.0,1.0
2022-08-26,47.99,47.99,47.7701,47.92,19157,42.3518317697821,42.3518317697821,42.1577670103285,42.2900558117932,21707.3120944901,0.0,1.0
2022-08-29,47.61,47.64,47.54,47.63,13267,42.0164765692712,42.0429519798378,41.9547006112823,42.0341268429823,15033.194631602,0.0,1.0
2022-08-30,47.61,47.66,47.48,47.53,6396,42.0164765692712,42.0606022535489,41.901749790149,41.9458754744268,7247.47967616843,0.0,1.0
2022-08-31,47.42,47.63,47.39,47.5966,9925,41.8487989690158,42.0341268429823,41.8223235584491,42.0046508858848,11246.2845193827,0.0,1.0
2022-09-01,47.13,47.135,46.929,47.1,18066,41.6851518087622,41.6895741673246,41.5073729945556,41.6586176573881,20425.7521696497,0.104567,1.0
2022-09-02,47.23,47.415,47.23,47.3014,22435,41.7735989800094,41.9372262468165,41.7735989800094,41.8367502602798,25365.4239967945,0.0,1.0
2022-09-06,46.85,46.97,46.815,46.9012,14102,41.4374997292703,41.5436363347669,41.4065432193339,41.4827846809489,15943.9807979851,0.0,1.0
2022-09-07,47.23,47.24,47.05,47.0596,11148,41.7735989800094,41.7824436971341,41.6143940717646,41.6228850002043,12604.134019,0.0,1.0
2022-09-08,47.1379,47.2301,47.1222,47.16,10333,41.6921391352908,41.7736874271806,41.678252929405,41.7116859601364,11682.6800159963,0.0,1.0
2022-09-09,47.13,47.27,47.13,47.185,6565,41.6851518087622,41.8089778485082,41.6851518087622,41.7337977529482,7422.50985241614,0.0,1.0
2022-09-12,47.09,47.28,47.03,47.25,15792,41.6497729402634,41.8178225656329,41.5967046375151,41.7912884142588,17854.7259085081,0.0,1.0
2022-09-13,46.79,46.84,46.7585,46.76,7253,41.3844314265221,41.4286550121456,41.3565705675792,41.3578972751479,8200.37531752844,0.0,1.0
2022-09-14,46.87,46.919,46.77,46.78,5821,41.4551891635198,41.4985282774308,41.3667419922727,41.3755867093974,6581.32975642259,0.0,1.0
2022-09-15,46.76,46.83,46.735,46.82,9459,41.3578972751479,41.4198102950209,41.3357854823362,41.4109655778962,10694.5195268856,0.0,1.0
2022-09-16,46.73,46.74,46.64,46.64,11461,41.3313631237738,41.3402078408985,41.2517606696514,41.2517606696514,12958.0175808898,0.0,1.0
2022-09-19,46.73,46.74,46.58,46.58,10581,41.3313631237738,41.3402078408985,41.1986923669031,41.1986923669031,11963.0733813275,0.0,1.0
2022-09-20,46.45,46.5348,46.4112,46.46,9747,41.0837110442819,41.1587142454995,41.049393541838,41.0925557614066,11020.1376285606,0.0,1.0
2022-09-21,46.47,46.57,46.322,46.56,9629,41.1014004785313,41.1898476497784,40.9704986650856,41.1810029326537,10886.7246563465,0.0,1.0
2022-09-22,46.13,46.23,46.07,46.22,10772,40.8006800962912,40.8891272675383,40.7476117935429,40.8802825504136,12179.0214973689,0.0,1.0
2022-09-23,46.06,46.06,45.9223,46.05,11986,40.7387670764182,40.7387670764182,40.6169753216109,40.7299223592935,13551.5922454013,0.0,1.0
2022-09-26,45.54,45.8585,45.53,45.85,20076,40.2788417859332,40.5605460263553,40.2699970688085,40.5530280167993,22698.2951709225,0.0,1.0
2022-09-27,45.19,45.54,45.19,45.54,13209,39.9692766865683,40.2788417859332,39.9692766865683,40.2788417859332,14934.3385591112,0.0,1.0
2022-09-28,45.78,45.78,45.42,45.42,26432,40.4911149969263,40.4911149969263,40.1727051804367,40.1727051804367,29884.5057759426,0.0,1.0
2022-09-29,45.59,45.63,45.41,45.53,11977,40.3230653715568,40.3584442400556,40.163860463312,40.2699970688085,13541.416679724,0.0,1.0
2022-09-30,45.57,45.76,45.555,45.71,41902,40.3053759373074,40.4734255626769,40.2921088616203,40.4292019770533,47375.1725568835,0.0,1.0
2022-10-03,45.83,46.07,45.71,45.74,11349,40.6384662152805,40.8512794793361,40.5320595832527,40.5586612412597,12798.8262953789,0.116598,1.0
2022-10-04,46.02,46.18,46.005,46.07,24578,40.8069433826579,40.9488188920283,40.7936425536544,40.8512794793361,27717.8211902214,0.0,1.0
2022-10-05,45.73,45.75,45.58,45.73,23113,40.549794021924,40.5675284605953,40.4167857318893,40.549794021924,26065.6685315969,0.0,1.0
2022-10-06,45.59,45.74,45.56,45.74,18423,40.425652951225,40.5586612412597,40.399051293218,40.5586612412597,20776.5245254882,0.0,1.0
2022-10-07,45.3,45.42,45.2997,45.41,12871,40.1685035904911,40.2749102225189,40.1682375739111,40.2660430031833,14515.2606615404,0.0,1.0
2022-10-10,45.12,45.24,45.05,45.24,30271,40.0088936424494,40.1153002744772,39.9468231070999,40.1153002744772,34138.097699129,0.0,1.0
2022-10-11,45.09,45.3,45.05,45.19,16180,39.9822919844425,40.1685035904911,39.9468231070999,40.070964177799,18246.9829464473,0.0,1.0
2022-10-12,45.14,45.17,45.05,45.07,9897,40.0266280811207,40.0532297391277,39.9468231070999,39.9645575457712,11161.3343770698,0.0,1.0
2022-10-13,45.08,45.16,44.52,44.52,23835,39.9734247651068,40.044362519792,39.4768604823105,39.4768604823105,26879.9034937313,0.0,1.0
2022-10-14,44.8,45.27,44.7801,45.27,7741,39.7251426237087,40.1419019324842,39.7074968572307,40.1419019324842,8729.90698321685,0.0,1.0
2022-10-17,44.92,45.14,44.91,45.05,18812,39.8315492557365,40.0266280811207,39.8226820364008,39.9468231070999,21215.2189856963,0.0,1.0
2022-10-18,45.03,45.08,44.9469,45.04,17451,39.9290886684286,39.9734247651068,39.8554020757493,39.9379558877642,19680.3522495953,0.0,1.0
2022-10-19,44.65,44.83,44.65,44.785,20272,39.5921343336739,39.7517442817156,39.5921343336739,39.7118417947052,22861.7328980458,0.0,1.0
2022-10-20,44.42,44.72,44.42,44.6,24242,39.388188288954,39.6542048690235,39.388188288954,39.5477982369957,27338.89744053,0.0,1.0
2022-10-21,44.57,44.59,44.36,44.36,56348,39.5211965789887,39.53893101766,39.3349849729401,39.3349849729401,63546.4150226462,0.0,1.0
2022-10-24,44.53,44.63,44.39,44.52,10892,39.4857277016461,39.5743998950026,39.361586630947,39.4768604823105,12283.4448858285,0.0,1.0
2022-10-25,44.84,44.95,44.7508,44.7508,19919,39.7606115010513,39.8581509137434,39.6815159045773,39.6815159045773,22463.6374110188,0.0,1.0
2022-10-26,44.95,45.065,44.87,44.87,16384,39.8581509137434,39.9601239361034,39.7872131590582,39.7872131590582,18477.0437944742,0.0,1.0
2022-10-27,45.11,45.2,44.96,45.06,19863,40.0000264231138,40.0798313971346,39.867018133079,39.9556903264355,22400.4834527369,0.0,1.0
2022-10-28,45.08,45.14,45.04,45.07,7215,39.9734247651068,40.0266280811207,39.9379558877642,39.9645575457712,8136.71087506907,0.0,1.0
2022-10-31,44.82,44.95,44.76,44.95,42251,39.74287706238,39.8581509137434,39.6896737463661,39.8581509137434,47648.5337744342,0.0,1.0
2022-11-01,44.84,45.04,44.81,45.04,11208,39.871516473448,40.0493555299754,39.8448406149689,40.0493555299754,12604.6552639822,0.125073,1.0
2022-11-02,44.65,45.05,44.65,44.86,32548,39.702569369747,40.0582474828018,39.702569369747,39.8893003791008,36603.882899009,0.0,1.0
2022-11-03,44.61,44.63,44.39,44.43,9022,39.6670015584415,39.6847854640942,39.4713785962613,39.5069464075668,10146.2526580699,0.0,1.0
2022-11-04,44.69,44.75,44.57,44.61,20758,39.7381371810525,39.7914888980107,39.631433747136,39.6670015584415,23344.7032449806,0.0,1.0
2022-11-07,44.59,44.7,44.53,44.69,20790,39.6492176527887,39.7470291338788,39.5958659358305,39.7381371810525,23380.6908403096,0.0,1.0
2022-11-08,44.73,44.775,44.61,44.61,20217,39.7737049923579,39.8137187800766,39.6670015584415,39.6670015584415,22736.2879614497,0.0,1.0
2022-11-09,44.7,44.78,44.62,44.7,23910,39.7470291338788,39.8181647564898,39.6758935112679,39.7470291338788,26889.4813848871,0.0,1.0
2022-11-10,45.94,45.94,45.3,45.3,46286,40.8496312843488,40.8496312843488,40.2805463034611,40.2805463034611,52053.8074186903,0.0,1.0
2022-11-11,45.69,45.7,45.45,45.56,14364,40.6273324636896,40.6362244165159,40.4139255958567,40.5117370769467,16153.9318533048,0.0,1.0
2022-11-14,45.49,45.56,45.49,45.54,10233,40.4494934071621,40.5117370769467,40.4494934071621,40.493953171294,11508.1582188018,0.0,1.0
2022-11-15,45.85,45.85,45.7021,45.7021,9548,40.7696037089115,40.7696037089115,40.6380917266095,40.6380917266095,10737.7987562903,0.0,1.0
2022-11-16,46.05,46.05,45.9074,45.94,22606,40.9474427654389,40.9474427654389,40.8206435181349,40.8496312843488,25422.9868752304,0.0,1.0
2022-11-17,45.89,45.91,45.755,45.81,12024,40.805171520217,40.8229554258697,40.685130157061,40.734035897606,13522.3389448717,0.0,1.0
2022-11-18,45.83,45.98,45.8001,45.98,17093,40.7518198032588,40.8851990956543,40.7252328643079,40.8851990956543,19222.9989674561,0.0,1.0
2022-11-21,45.83,45.98,45.8,45.98,18105,40.7518198032588,40.8851990956543,40.7251439447796,40.8851990956543,20361.1066697357,0.0,1.0
2022-11-22,46.05,46.12,45.89,45.9,26474,40.9474427654389,41.0096864352235,40.805171520217,40.8140634730434,29772.9874606232,0.0,1.0
2022-11-23,46.28,46.28,46.07,46.07,16158,41.1519576804455,41.1519576804455,40.9652266710917,40.9652266710917,18171.4864164369,0.0,1.0
2022-11-25,46.31,46.39,46.22,46.39,8741,41.1786335389246,41.2497691615355,41.0986059634872,41.2497691615355,9830.23658658712,0.0,1.0
2022-11-28,46.16,46.45,46.1,46.38,38010,41.045254246529,41.3031208784938,40.9919025295708,41.2408772087092,42746.5155767277,0.0,1.0
2022-11-29,46.12,46.16,46.0849,46.1118,88196,41.0096864352235,41.045254246529,40.978475680803,41.0023950339059,99186.3111761399,0.0,1.0
2022-11-30,46.34,46.45,45.91,46.08,26381,41.2053093974037,41.3031208784938,40.8229554258697,40.974118623918,29668.3985116983,0.0,1.0
2022-12-01,46.75,46.77,46.4301,46.45,27809,41.6934500425177,41.7112868125894,41.4081509052214,41.4258984914427,31181.6544007327,0.138969,1.0
2022-12-02,46.85,46.87,46.4433,46.5,27700,41.782633892876,41.8004706629477,41.4199231734687,41.4704904166219,31059.4349635117,0.0,1.0
2022-12-05,46.55,46.75,46.505,46.64,13530,41.515082341801,41.6934500425177,41.4749496091398,41.5953478071235,15170.9081247766,0.0,1.0
2022-12-06,46.64,46.71,46.58,46.65,20936,41.5953478071235,41.6577765023744,41.5418374969085,41.6042661921594,23475.1021803639,0.0,1.0
2022-12-07,46.99,47.02,46.83,46.83,25805,41.9074912833777,41.9342464384852,41.7647971228044,41.7647971228044,28934.6108026505,0.0,1.0
2022-12-08,46.92,47.01,46.89,46.99,20670,41.8450625881269,41.9253280534493,41.8183074330194,41.9074912833777,23176.8419023749,0.0,1.0
2022-12-09,46.7,46.8273,46.7,46.81,18602,41.6488581173385,41.7623891588447,41.6488581173385,41.7469603527327,20858.0364328969,0.0,1.0
2022-12-12,46.68,46.92,46.6499,46.87,12189,41.6310213472669,41.8450625881269,41.604177008309,41.8004706629477,13667.2726631857,0.0,1.0
2022-12-13,46.9613,47.2885,46.94,47.21,17776,41.8818955183248,42.1737050766973,41.8628993581985,42.103695754166,19931.8597801944,0.0,1.0
2022-12-14,47.05,47.087,46.8566,46.98,13956,41.9610015935927,41.9939996182253,41.7885200269997,41.8985728983418,15648.5730812552,0.0,1.0
2022-12-15,46.91,46.95,46.82,46.94,15456,41.9556773177263,41.9914527833564,41.8751825200585,41.9825089169489,17281.1167964072,0.13403,1.0
2022-12-16,46.81,46.85,46.66,46.66,17128,41.866238653651,41.9020141192811,41.732080657538,41.732080657538,19150.5543794554,0.0,1.0
2022-12-19,46.59,46.7,46.549,46.7,15802,41.6694735926853,41.7678561231682,41.6328037404144,41.7678561231682,17667.9740952916,0.0,1.0
2022-12-20,46.35,46.4,46.29,46.39,32063,41.4548207989046,41.4995401309422,41.4011576004594,41.4905962645347,35849.1490581783,0.0,1.0
2022-12-21,46.49,46.54,46.4,46.49,30831,41.58003492861,41.6247542606477,41.4995401309422,41.58003492861,34471.668733827,0.0,1.0
2022-12-22,46.5,46.51,46.43,46.51,14549,41.5889787950175,41.5979226614251,41.5263717301648,41.5979226614251,16267.0139926843,0.0,1.0
2022-12-23,46.35,46.36,46.28,46.28,22234,41.4548207989046,41.4637646653121,41.3922137340519,41.3922137340519,24859.494749697,0.0,1.0
2022-12-27,46.03,46.2,46.0101,46.14,24250,41.1686170738636,41.3206628027916,41.1508187797126,41.2669996043464,27113.5534622719,0.0,1.0
2022-12-28,45.95,46.128,45.9301,46.07,45133,41.0970661426034,41.2562669646574,41.0792678484524,41.2043925394937,50462.5158108336,0.0,1.0
2022-12-29,46.1,46.109,46.005,46.02,15514,41.2312241387163,41.2392736184831,41.1462574078448,41.1596732074561,17345.9657077809,0.0,1.0
2022-12-30,45.97,46.03,45.8835,46.0,14969,41.1149538754184,41.1686170738636,41.0375894309933,41.141785474641,16736.609557804,0.0,1.0
2023-01-03,46.13,46.3,46.1,46.29,17692,41.2580557379389,41.4101014668669,41.2312241387163,41.4011576004594,19781.1541383305,0.0,1.0
2023-01-04,46.36,46.39,46.29,46.39,9168,41.4637646653121,41.4905962645347,41.4011576004594,41.4905962645347,10250.6003357571,0.0,1.0
2023-01-05,46.35,46.35,46.1,46.18,10914,41.4548207989046,41.4548207989046,41.2312241387163,41.3027750699766,12202.7761850406,0.0,1.0
2023-01-06,46.74,46.7972,46.34,46.37,24963,41.8036315887983,41.8547905046493,41.4458769324971,41.4727085317196,27910.7478382966,0.0,1.0
2023-01-09,46.9,47.0,46.75,46.75,20809,41.9467334513188,42.0361721153941,41.8125754552058,41.8125754552058,23266.2240823264,0.0,1.0
2023-01-10,46.71,46.9,46.63,46.75,18898,41.7767999895757,41.9467334513188,41.7052490583154,41.8125754552058,21129.5642610315,0.0,1.0
2023-01-11,46.95,46.95,46.85,46.88,19972,41.9914527833564,41.9914527833564,41.9020141192811,41.9288457185037,22330.3872061235,0.0,1.0
2023-01-12,47.28,47.28,46.9,47.03,11556,42.2866003748049,42.2866003748049,41.9467334513188,42.0630037146167,12920.5865488666,0.0,1.0
2023-01-13,47.16,47.267,47.1304,47.1781,9213,42.1792739779146,42.2749733484751,42.1528001333483,42.1954623761122,10300.9141463056,0.0,1.0
2023-01-17,47.15,47.16,47.069,47.08,17159,42.170330111507,42.1792739779146,42.097884793606,42.1077230466543,19185.2150044999,0.0,1.0
2023-01-18,47.5,47.5,47.421,47.45,19988,42.4833654357706,42.4833654357706,42.4127088911511,42.4386461037329,22348.2765609852,0.0,1.0
2023-01-19,47.42,47.4387,47.35,47.35,16155,42.4118145045104,42.4285395346924,42.3492074396576,42.3492074396576,18062.6579869279,0.0,1.0
2023-01-20,47.22,47.27,47.08,47.08,115227,42.2329371763597,42.2776565083974,42.1077230466543,42.1077230466543,128833.543290606,0.0,1.0
2023-01-23,47.1646,47.2025,47.12,47.2,24440,42.183388156462,42.2172854101466,42.1434985122844,42.2150494435447,27325.9895512547,0.0,1.0
2023-01-24,47.29,47.2999,47.0798,47.15,49244,42.2955442412125,42.3043986689559,42.1075441693262,42.170330111507,55058.961925613,0.0,1.0
2023-01-25,47.3125,47.3472,47.26,47.29,29974,42.3156679406294,42.3467031570635,42.2687126419899,42.2955442412125,33513.4701640469,0.0,1.0
2023-01-26,47.31,47.34,47.18,47.32,47660,42.3134319740275,42.3402635732501,42.1971617107296,42.3223758404351,53287.9157943043,0.0,1.0
2023-01-27,47.23,47.26,47.18,47.18,45502,42.2418810427673,42.2687126419899,42.1971617107296,42.1971617107296,50875.0890573317,0.0,1.0
2023-01-30,47.145,47.215,47.1,47.15,34083,42.1658581783033,42.228465243156,42.1256107794694,42.170330111507,38107.6801094685,0.0,1.0
2023-01-31,47.3081,47.42,47.185,47.31,85528,42.3117326394101,42.4118145045104,42.2016336439334,42.3134319740275,95627.5464132449,0.0,1.0
2023-02-01,47.59,47.64,47.205,47.33,14141,42.6804524759269,42.7252943045421,42.3351703955901,42.447274967128,15767.6442249429,0.13036,1.0
2023-02-02,47.62,47.77,47.5983,47.75,17134,42.707357573096,42.8418830589416,42.6878962194771,42.8239463274955,19104.9300721429,0.0,1.0
2023-02-03,47.25,47.33,47.22,47.28,20264,42.3755280413437,42.447274967128,42.3486229441746,42.4024331385128,22594.9750777345,0.0,1.0
2023-02-06,46.94,47.11,46.94,47.03,32047,42.0975087039296,42.2499709212212,42.0975087039296,42.1782239954369,35733.3777297748,0.0,1.0
2023-02-07,46.93,46.99,46.9101,46.99,7287,42.0885403382066,42.1423505325448,42.0706932904178,42.1423505325448,8125.22618394449,0.0,1.0
2023-02-08,47.0,47.0099,46.845,46.95,15308,42.1513188982678,42.1601975803336,42.0123092295608,42.1064770696527,17068.8846471555,0.0,1.0
2023-02-09,46.83,48.07,46.82,47.13,77189,41.9988566809762,43.1109340306327,41.9898883152532,42.2679076526673,86068.0779350201,0.0,1.0
2023-02-10,46.65,46.7601,46.63,46.76,20074,41.8374260979616,41.9361678045722,41.8194893665155,41.936078120915,22383.1193106219,0.0,1.0
2023-02-13,46.7576,46.77,46.57,46.66,92113,41.9339257131414,41.945046486638,41.7656791721773,41.8463944636846,102708.790926538,0.0,1.0
2023-02-14,46.67,46.77,46.515,46.65,19513,41.8553628294077,41.945046486638,41.7163531607006,41.8374260979616,21757.5872824631,0.0,1.0
2023-02-15,46.5435,46.63,46.4901,46.63,15498,41.7419130030113,41.8194893665155,41.6940219300502,41.8194893665155,17280.7404142681,0.0,1.0
2023-02-16,46.3747,46.49,46.36,46.43,46572,41.5905269896064,41.693932246393,41.5773434919936,41.6401220520548,51929.1936103558,0.0,1.0
2023-02-17,46.49,46.49,46.31,46.32,32276,41.693932246393,41.693932246393,41.5325016633784,41.5414700291014,35988.7196806632,0.0,1.0
2023-02-21,46.13,46.24,46.11,46.24,20939,41.3710710803637,41.4697231033171,41.3531343489177,41.4697231033171,23347.6205661608,0.0,1.0
2023-02-22,46.17,46.29,46.165,46.23,9249,41.4069445432559,41.5145649319323,41.4024603603944,41.4607547375941,10312.9157369703,0.0,1.0
2023-02-23,46.36,46.36,46.24,46.3,25240,41.5773434919936,41.5773434919936,41.4697231033171,41.5235332976553,28143.3661153779,0.0,1.0
2023-02-24,46.17,46.17,46.0701,46.08,11434,41.4069445432559,41.4069445432559,41.3173505696827,41.3262292517486,12749.2570587651,0.0,1.0
2023-02-27,46.19,46.2409,46.171,46.211,28314,41.4248812747019,41.4705302562322,41.4078413798282,41.4437148427203,31570.969421189,0.0,1.0
2023-02-28,46.14,46.15,46.06,46.08,30202,41.3800394460868,41.3890078118098,41.3082925203025,41.3262292517486,33676.1467280762,0.0,1.0
2023-03-01,45.89,46.0,45.8509,46.0,13995,41.2715069746163,41.3704362787612,41.2363421037794,41.3704362787612,15561.1121831582,0.128983,1.0
2023-03-02,45.84,45.8475,45.73,45.76,26357,41.2265391090959,41.233284288924,41.127609804951,41.1545905242633,29306.4833020007,0.0,1.0
2023-03-03,46.13,46.3459,45.9401,46.03,18035,41.4873527291142,41.6815239724312,41.3165647758677,41.3974169980734,20053.2088762599,0.0,1.0
2023-03-06,46.0,46.21,45.97,46.21,35495,41.3704362787612,41.5593013139468,41.3434555594489,41.5593013139468,39467.0723073383,0.0,1.0
2023-03-07,45.91,46.0838,45.9037,46.07,8471,41.2894941208245,41.4458024213733,41.2838281697689,41.4333912904897,9418.94828892697,0.0,1.0
2023-03-08,45.88,46.035,45.83,46.035,10400,41.2625134015122,41.4019137846254,41.2175455359918,41.4019137846254,11563.8132693709,0.0,1.0
2023-03-09,46.0,46.33,45.92,45.94,40844,41.3704362787612,41.6672241911958,41.2984876939285,41.3164748401367,45414.6528052099,0.0,1.0
2023-03-10,46.49,46.49,46.39,46.39,17290,41.811121360861,41.811121360861,41.7211856298202,41.7211856298202,19224.8395603291,0.0,1.0
2023-03-13,46.68,47.03,46.41,46.41,42908,41.9819992498385,42.2967743084813,41.7391727760284,41.7391727760284,47709.6249771312,0.0,1.0
2023-03-14,46.58,46.73,46.4809,46.61,14500,41.8920635187977,42.0269671153589,41.8029372093363,41.91904423811,16122.6242697959,0.0,1.0
2023-03-15,46.9126,46.996,46.79,46.79,6358,42.1911897602394,42.2661961599274,42.0809285539834,42.0809285539834,7069.49276602499,0.0,1.0
2023-03-16,46.77,47.02,46.725,46.98,2937,42.0629414077752,42.2877807353772,42.0224703288069,42.2518064429609,3265.66534347521,0.0,1.0
2023-03-17,47.06,47.47,47.0025,47.01,71034,42.3237550277935,42.6924915250607,42.272041982445,42.2787871622731,78983.0684400471,0.0,1.0
2023-03-20,46.76,46.96,46.76,46.91,16212,42.0539478346711,42.2338192967527,42.0539478346711,42.1888514312323,18026.2058387539,0.0,1.0
2023-03-21,46.76,46.859,46.71,46.7589,9478,42.0539478346711,42.1429842084015,42.0089799691507,42.0529585416297,10538.6367468363,0.0,1.0
2023-03-22,47.07,47.13,46.63,46.71,19989,42.3327486008976,42.386710039522,41.9370313843181,42.0089799691507,22225.8714847552,0.0,1.0
2023-03-23,47.16,47.23,47.0201,47.12,10138,42.4136907588343,42.4766457705628,42.2878706711082,42.377716466418,11272.4941273925,0.0,1.0
2023-03-24,47.27,47.3,47.1501,47.2337,14888,42.5126200629791,42.5396007822914,42.4047871214612,42.4799733926113,16554.0434571532,0.0,1.0
2023-03-27,46.78,47.08,46.78,46.921,25736,42.0719349808793,42.3417421740016,42.0719349808793,42.1987443616468,28615.9902212047,0.0,1.0
2023-03-28,46.73,46.77,46.67,46.76,14986,42.0269671153589,42.0629414077752,41.9730056767344,42.0539478346711,16663.0101591146,0.0,1.0
2023-03-29,46.81,46.85,46.65,46.65,21032,42.0989157001915,42.1348899926078,41.9550185305263,41.9550185305263,23385.5885270585,0.0,1.0
2023-03-30,46.845,46.87,46.76,46.8,10061,42.1303932060558,42.152877138816,42.0539478346711,42.0899221270874,11186.8774329943,0.0,1.0
2023-03-31,47.0906,47.12,46.85,46.85,19052,42.351275361492,42.377716466418,42.1348899926078,42.1348899926078,21184.0163853898,0.0,1.0
2023-04-03,47.11,47.16,46.82,46.92,47277,42.4888725331978,42.5339679190322,42.2273192953581,42.317510067027,52418.8884574381,0.133595,1.0
2023-04-04,47.31,47.31,47.01,47.01,13316,42.6692540765355,42.6692540765355,42.398681761529,42.398681761529,14764.2599720635,0.0,1.0
2023-04-05,47.42,47.4893,47.3501,47.38,21235,42.7684639253713,42.8309661301378,42.7054205759747,42.7323876167037,23544.5374366753,0.0,1.0
2023-04-06,47.35,47.46,47.35,47.4,11101,42.7053303852031,42.8045402340388,42.7053303852031,42.7504257710375,12308.3546072301,0.0,1.0
2023-04-10,47.17,47.18,47.04,47.18,14659,42.5429869961991,42.552006073366,42.4257389930296,42.552006073366,16253.3258433823,0.0,1.0
2023-04-11,47.15,47.21,47.11,47.21,9702,42.5249488418654,42.5790633048667,42.4888725331978,42.5790633048667,10757.1981262361,0.0,1.0
2023-04-12,47.2,47.33,47.125,47.33,26045,42.5700442276998,42.6872922308693,42.5024011489481,42.6872922308693,28877.6773034239,0.0,1.0
2023-04-13,47.2179,47.31,47.191,47.31,9308,42.5861883758285,42.6692540765355,42.5619270582496,42.6692540765355,10320.3463367353,0.0,1.0
2023-04-14,47.08,47.1399,47.0,47.1,8537,42.4618153016972,42.5158395739268,42.3896626843621,42.4798534560309,9465.49169281359,0.0,1.0
2023-04-17,46.89,46.99,46.8401,46.98,20758,42.2904528355263,42.3806436071952,42.2454476404636,42.3716245300283,23015.6584935487,0.0,1.0
2023-04-18,46.94,47.03,46.89,47.03,11438,42.3355482213608,42.4167199158627,42.2904528355263,42.4167199158627,12682.0070261687,0.0,1.0
2023-04-19,46.83,46.89,46.775,46.88,16110,42.236338372525,42.2904528355263,42.1867334481071,42.2814337583594,17862.1378905034,0.0,1.0
2023-04-20,46.88,46.9796,46.82,46.91,35166,42.2814337583594,42.3712637669416,42.2273192953581,42.3084909898601,38990.6853542794,0.0,1.0
2023-04-21,46.92,47.05,46.7914,47.05,12007,42.317510067027,42.4347580701965,42.2015247346608,42.4347580701965,13312.8919709046,0.0,1.0
2023-04-24,47.01,47.07,46.92,46.92,10845,42.398681761529,42.4527962245303,42.317510067027,42.317510067027,12024.5118201433,0.0,1.0
2023-04-25,47.3,47.31,47.19,47.1968,9419,42.6602349993686,42.6692540765355,42.5610251505329,42.5671581230064,10443.4187951987,0.0,1.0
2023-04-26,47.28,47.36,47.185,47.19,77829,42.6421968450349,42.71434946237,42.5565156119495,42.5610251505329,86293.7510788321,0.0,1.0
2023-04-27,47.06,47.1587,47.06,47.145,7493,42.4437771473634,42.5327954390006,42.4437771473634,42.5204393032819,8307.94532672512,0.0,1.0
2023-04-28,47.36,47.36,47.24,47.25,11705,42.71434946237,42.71434946237,42.6061205363673,42.6151396135342,12978.0461830131,0.0,1.0
2023-05-01,46.8,47.06,46.77,47.01,13420,42.3303415081123,42.5655100720463,42.3032066738123,42.5202853482128,14837.0170809899,0.134227,1.0
2023-05-02,47.16,47.16,46.9102,46.9102,10091,42.6559595197132,42.6559595197132,42.4300167994413,42.4300167994413,11156.5081493494,0.0,1.0
2023-05-03,47.25,47.29,47.13,47.24,32937,42.7373640226134,42.7735438016802,42.6288246854131,42.7283190778467,36414.8160653179,0.0,1.0
2023-05-04,47.3,47.38,47.182,47.29,20933,42.7825887464469,42.8549483045804,42.6758583981999,42.7735438016802,23143.3143484622,0.0,1.0
2023-05-05,47.14,47.17,47.0611,47.17,7495,42.6378696301798,42.6650044644799,42.5665050159706,42.6650044644799,8286.39664843663,0.0,1.0
2023-05-08,46.95,47.005,46.8901,46.97,13878,42.4660156796127,42.5157628758295,42.4118364604602,42.4841055691461,15343.3772764514,0.0,1.0
2023-05-09,46.9256,46.99,46.91,46.94,138881,42.443946014382,42.5021954586795,42.4298359005459,42.456970734846,153545.437349103,0.0,1.0
2023-05-10,47.19,47.19,46.97,46.97,18891,42.6830943540133,42.6830943540133,42.4841055691461,42.4841055691461,20885.6996778674,0.0,1.0
2023-05-11,47.23,47.36,47.23,47.35,15604,42.71927413308,42.836858415047,42.71927413308,42.8278134702803,17251.6255239767,0.0,1.0
2023-05-12,47.07,47.27,47.0401,47.26,19171,42.574555016813,42.7554539121468,42.5475106319606,42.7464089673801,21195.2648628657,0.0,1.0
2023-05-15,46.955,46.98,46.9,46.96,19271,42.470538151996,42.4931505139128,42.4207909557792,42.4750606243794,21305.823857508,0.0,1.0
2023-05-16,46.83,46.85,46.78,46.84,25791,42.3574763424124,42.3755662319458,42.3122516185789,42.3665212871791,28514.2703081827,0.0,1.0
2023-05-17,46.77,46.86,46.76,46.86,21266,42.3032066738123,42.3846111767125,42.2941617290456,42.3846111767125,23511.4758006208,0.0,1.0
2023-05-18,46.61,46.64,46.574,46.6,11051,42.1584875575452,42.1856223918453,42.1259257563851,42.1494426127785,12217.874497915,0.0,1.0
2023-05-19,46.5,46.6097,46.47,46.56,8285,42.0589931651116,42.1582162092022,42.0318583308115,42.1132628337118,9159.81270611041,0.0,1.0
2023-05-22,46.45,46.55,46.45,46.5,9636,42.0137684412782,42.1042178889451,42.0137684412782,42.0589931651116,10653.4647237272,0.0,1.0
2023-05-23,46.51,46.54,46.41,46.45,10714,42.0680381098783,42.0951729441784,41.9775886622114,42.0137684412782,11845.2906859707,0.0,1.0
2023-05-24,46.45,46.6,46.3559,46.6,8368,42.0137684412782,42.1494426127785,41.9286555110236,42.1494426127785,9251.57667166346,0.0,1.0
2023-05-25,46.2642,46.41,46.241,46.4,13341,41.845713367513,41.9775886622114,41.8247290956543,41.9685437174447,14749.6754752226,0.0,1.0
2023-05-26,46.37,46.37,46.22,46.22,23809,41.9414088831446,41.9414088831446,41.8057347116443,41.8057347116443,26322.9910343733,0.0,1.0
2023-05-30,46.5521,46.57,46.35,46.43,10432,42.1061173273461,42.1223077784784,41.9233189936112,41.9956785517448,11533.5143210795,0.0,1.0
2023-05-31,46.7,46.72,46.551,46.62,15537,42.2398920604454,42.2579819499788,42.1051223834217,42.1675325023119,17177.5509975664,0.0,1.0
2023-06-01,46.71,46.72,46.6494,46.66,6513,42.3700976583398,42.3791685420175,42.3151281032532,42.3247432399515,7180.11632763181,0.133954,1.0
2023-06-02,46.5,46.68,46.46,46.68,21673,42.179609101109,42.3428850073069,42.1433255663984,42.3428850073069,23892.931240406,0.0,1.0
2023-06-05,46.47,46.57,46.4013,46.43,13427,42.152396450076,42.2431052868526,42.0900794792105,42.1161129153654,14802.3064534181,0.0,1.0
2023-06-06,46.51,46.51,46.37,46.46,12134,42.1886799847867,42.1886799847867,42.0616876132995,42.1433255663984,13376.8665007653,0.0,1.0
2023-06-07,46.21,46.65,46.21,46.47,10252,41.9165534744569,42.3156723562739,41.9165534744569,42.152396450076,11302.0962061848,0.0,1.0
2023-06-08,46.49,46.49,46.28,46.28,15633,42.1705382174314,42.1705382174314,41.9800496602005,41.9800496602005,17234.2635574801,0.0,1.0
2023-06-09,46.35,46.43,46.32,46.32,18442,42.0435458459442,42.1161129153654,42.0163331949112,42.0163331949112,20330.9850014104,0.0,1.0
2023-06-12,46.45,46.49,46.3,46.44,33627,42.1342546827207,42.1705382174314,41.9981914275559,42.1251837990431,37071.3606247927,0.0,1.0
2023-06-13,46.34,46.72,46.2701,46.72,12589,42.0344749622665,42.3791685420175,41.9710694853597,42.3791685420175,13878.4714338334,0.0,1.0
2023-06-14,46.41,46.57,46.29,46.44,13238,42.0979711480101,42.2431052868526,41.9891205438782,42.1251837990431,14593.9474812206,0.0,1.0
2023-06-15,46.59,46.63,46.51,46.56,36992,42.2612470542079,42.2975305889186,42.1886799847867,42.234034403175,40781.0322726479,0.0,1.0
2023-06-16,46.53,46.57,46.46,46.51,14034,42.206821752142,42.2431052868526,42.1433255663984,42.1886799847867,15471.4805069837,0.0,1.0
2023-06-20,46.62,46.6629,46.53,46.53,13702,42.2884597052409,42.3273737962181,42.206821752142,42.206821752142,15105.4742701076,0.0,1.0
2023-06-21,46.64,46.64,46.48,46.52,5983,42.3066014725962,42.3066014725962,42.1614673337537,42.1977508684643,6595.82926273931,0.0,1.0
2023-06-22,46.45,46.57,46.41,46.55,19760,42.1342546827207,42.2431052868526,42.0979711480101,42.2249635194973,21783.9856646714,0.0,1.0
2023-06-23,46.55,46.62,46.48,46.62,9335,42.2249635194973,42.2884597052409,42.1614673337537,42.2884597052409,10291.1693410783,0.0,1.0
2023-06-26,46.61,46.63,46.56,46.61,53396,42.2793888215633,42.2975305889186,42.234034403175,42.2793888215633,58865.2681452829,0.0,1.0
2023-06-27,46.55,46.77,46.47,46.77,11105,42.2249635194973,42.4245229604058,42.152396450076,42.4245229604058,12242.4676521344,0.0,1.0
2023-06-28,46.67,46.67,46.4993,46.57,19651,42.3338141236292,42.3338141236292,42.1789741392516,42.2431052868526,21663.8209664199,0.0,1.0
2023-06-29,46.41,46.41,46.33,46.4,11498,42.0979711480101,42.0979711480101,42.0254040785888,42.0889002643324,12675.7220228943,0.0,1.0
2023-06-30,46.5362,46.58,46.435,46.454,37264,42.2124457000221,42.2521761705303,42.1206483572043,42.1378830361918,41080.8928040645,0.0,1.0
2023-07-03,46.37,46.49,46.37,46.43,10767,42.1858099571911,42.2949817750661,42.1858099571911,42.2403958661286,11834.9224657922,0.136836,1.0
2023-07-05,46.14,46.34,46.12,46.34,33711,41.9765639729307,42.1585170027223,41.9583686699515,42.1585170027223,37054.6179292579,0.0,1.0
2023-07-06,45.9,45.99,45.8101,45.99,10807,41.7582203371807,41.840099200587,41.6764324502894,41.840099200587,11878.8898567675,0.0,1.0
2023-07-07,45.9,45.97,45.87,45.89,7650,41.7582203371807,41.8219038976078,41.730927382712,41.7491226856911,8408.76352403735,0.0,1.0
2023-07-10,46.0453,46.08,45.9092,45.93,16065,41.8904092133243,41.9219780639932,41.7665901765511,41.7855132916495,17658.4034004785,0.0,1.0
2023-07-11,46.18,46.18,46.05,46.05,29076,42.012954578889,42.012954578889,41.8946851095245,41.8946851095245,31959.8964999883,0.0,1.0
2023-07-12,46.49,46.49,46.35,46.35,27289,42.2949817750661,42.2949817750661,42.1676146542119,42.1676146542119,29995.6533081641,0.0,1.0
2023-07-13,46.74,46.75,46.6033,46.62,14262,42.5224230623056,42.5315207137952,42.398058166443,42.4132512444306,15676.5732522641,0.0,1.0
2023-07-14,46.53,46.66,46.5,46.66,13830,42.3313723810244,42.4496418503889,42.3040794265556,42.4496418503889,15201.7254297303,0.0,1.0
2023-07-17,46.55,46.59,46.4692,46.51,19866,42.3495676840035,42.3859582899619,42.2760586599677,42.3131770780452,21836.4047279119,0.0,1.0
2023-07-18,46.65,46.68,46.62,46.64,10170,42.4405441988994,42.4678371533681,42.4132512444306,42.4314465474098,11178.7091554849,0.0,1.0
2023-07-19,46.735,46.77,46.67,46.68,13888,42.5178742365608,42.5497160167743,42.4587395018785,42.4678371533681,15265.4781466445,0.0,1.0
2023-07-20,46.55,46.62,46.46,46.62,6798,42.3495676840035,42.4132512444306,42.2676888205973,42.4132512444306,7472.25809626222,0.0,1.0
2023-07-21,46.62,46.65,46.5749,46.64,13034,42.4132512444306,42.4405441988994,42.3722208362126,42.4314465474098,14326.7743493206,0.0,1.0
2023-07-24,46.5685,46.69,46.54,46.64,16936,42.3663983392593,42.4769348048577,42.340470032514,42.4314465474098,18615.7933389669,0.0,1.0
2023-07-25,46.51,46.53,46.46,46.47,11130,42.3131770780452,42.3313723810244,42.2676888205973,42.2767864720869,12233.9265388936,0.0,1.0
2023-07-26,46.5953,46.7,46.46,46.55,27161,42.3907800452514,42.4860324563473,42.2676888205973,42.3495676840035,29854.9576570429,0.0,1.0
2023-07-27,46.29,46.67,46.2501,46.67,22657,42.1130287452744,42.4587395018785,42.076729115831,42.4587395018785,24904.2294332176,0.0,1.0
2023-07-28,46.43,46.47,46.38,46.38,44344,42.2403958661286,42.2767864720869,42.1949076086807,42.1949076086807,48742.2496352826,0.0,1.0
2023-07-31,46.54,46.55,46.45,46.5,12942,42.340470032514,42.3495676840035,42.2585911691077,42.3040794265556,14225.6493500773,0.0,1.0
2023-08-01,46.17,46.27,46.1165,46.27,11867,42.1306627231567,42.2219138878159,42.081843350064,42.2219138878159,13004.7655219734,0.139383,1.0
2023-08-02,46.06,46.11,45.9179,46.11,42750,42.0302864420316,42.0759120243612,41.9006185370508,42.0759120243612,46848.7171201116,0.0,1.0
2023-08-03,45.79,45.86,45.7816,45.81,14645,41.7839082974517,41.8477841127131,41.7762431996203,41.8021585303835,16049.1102274628,0.0,1.0
2023-08-04,46.17,46.18,45.96,45.96,8452,42.1306627231567,42.1397878396226,41.9390352773723,41.9390352773723,9262.34753448382,0.0,1.0
2023-08-07,46.07,46.12,46.03,46.08,15737,42.0394115584975,42.0850371408271,42.0029110926338,42.0485366749634,17245.8072823204,0.0,1.0
2023-08-08,46.18,46.24,46.13,46.23,13420,42.1397878396226,42.1945385384181,42.094162257293,42.1854134219522,14706.6616082315,0.0,1.0
2023-08-09,46.16,46.22,46.15,46.22,20746,42.1215376066908,42.1762883054863,42.1124124902248,42.1762883054863,22735.0522894464,0.0,1.0
2023-08-10,45.96,46.28,45.96,46.19,17087,41.9390352773723,42.2310390042818,41.9390352773723,42.1489129560885,18725.2404545345,0.0,1.0
2023-08-11,45.85,45.94,45.7199,45.85,19520,41.8386589962472,41.9207850444405,41.7199412310256,41.8386589962472,21391.5077937913,0.0,1.0
2023-08-14,45.73,45.899,45.7,45.8,23833,41.7291575986562,41.8833720669302,41.7017822492584,41.7930334139176,26118.0228099092,0.0,1.0
2023-08-15,45.66,45.73,45.64,45.73,40052,41.6652817833947,41.7291575986562,41.6470315504629,41.7291575986562,43892.0425285313,0.0,1.0
2023-08-16,45.46,45.68,45.425,45.61,19638,41.4827794540763,41.6835320163266,41.4508415464456,41.6196562010651,21520.8212118071,0.0,1.0
2023-08-17,45.38,45.52,45.34,45.52,36516,41.4097785223489,41.5375301528718,41.3732780564853,41.5375301528718,40017.0234937543,0.0,1.0
2023-08-18,45.61,45.64,45.53,45.54,17904,41.6196562010651,41.6470315504629,41.5466552693377,41.5557803858037,19620.5714928299,0.0,1.0
2023-08-21,45.37,45.45,45.3201,45.45,22677,41.400653405883,41.4736543376104,41.3551190747181,41.4736543376104,24851.1896639245,0.0,1.0
2023-08-22,45.37,45.52,45.1,45.52,72532,41.400653405883,41.5375301528718,41.1542752613031,41.5375301528718,79486.1087755775,0.0,1.0
2023-08-23,45.8,45.84,45.55,45.55,23418,41.7930334139176,41.8295338797813,41.5649055022696,41.5649055022696,25663.2340940064,0.0,1.0
2023-08-24,45.66,45.73,45.62,45.72,9594,41.6652817833947,41.7291575986562,41.628781317531,41.7200324821902,10513.8384105345,0.0,1.0
2023-08-25,45.666,45.71,45.58,45.61,17165,41.6707568532743,41.7109073657243,41.5922808516673,41.6196562010651,18810.7188155957,0.0,1.0
2023-08-28,45.7538,45.78,45.6601,45.78,10488,41.7508753758451,41.7747831809858,41.6653730345594,41.7747831809858,11493.5519334674,0.0,1.0
2023-08-29,46.03,46.03,45.68,45.68,16441,42.0029110926338,42.0029110926338,41.6835320163266,41.6835320163266,18017.3042847194,0.0,1.0
2023-08-30,45.98,46.04,45.94,46.04,12053,41.9572855103042,42.0120362090997,41.9207850444405,42.0120362090997,13208.5985368118,0.0,1.0
2023-08-31,46.08,46.08,45.905,45.98,16062,42.0485366749634,42.0485366749634,41.8888471368098,41.9572855103042,17601.9671200756,0.0,1.0
2023-09-01,45.69,45.9,45.66,45.9,12538,41.8198311434431,42.012043105363,41.7923722917402,42.012043105363,13698.3149940293,0.139367,1.0
2023-09-05,45.5,45.61,45.5,45.61,18172,41.6459250826584,41.7466075389021,41.6459250826584,41.7466075389021,19853.7071360265,0.0,1.0
2023-09-06,45.51,45.6,45.43,45.6,11107,41.655078033226,41.7374545883345,41.581854428685,41.7374545883345,12134.8847215412,0.0,1.0
2023-09-07,45.65,45.65,45.5,45.5,12453,41.7832193411726,41.7832193411726,41.6459250826584,41.6459250826584,13605.4487654049,0.0,1.0
2023-09-08,45.61,45.7499,45.59,45.699,11242,41.7466075389021,41.8746573173431,41.7283016377669,41.8280687989539,12282.378143474,0.0,1.0
2023-09-11,45.59,45.66,45.53,45.66,19804,41.7283016377669,41.7923722917402,41.6733839343612,41.7923722917402,21636.7387256146,0.0,1.0
2023-09-12,45.57,45.59,45.491,45.545,21192,41.7099957366317,41.7283016377669,41.6376874271475,41.6871133602126,23153.1896118575,0.0,1.0
2023-09-13,45.61,45.67,45.55,45.55,8923,41.7466075389021,41.8015252423078,41.6916898354964,41.6916898354964,9748.76891782769,0.0,1.0
2023-09-14,45.61,45.78,45.551,45.78,19925,41.7466075389021,41.9022076985516,41.6926051305532,41.9022076985516,21768.9365334211,0.0,1.0
2023-09-15,45.53,45.57,45.49,45.54,15582,41.6733839343612,41.7099957366317,41.6367721320907,41.6825368849288,17024.0185226483,0.0,1.0
2023-09-18,45.53,45.58,45.45,45.49,19387,41.6733839343612,41.7191486871993,41.6001603298203,41.6367721320907,21181.1479334221,0.0,1.0
2023-09-19,45.495,45.519,45.49,45.5176,7509,41.6413486073745,41.6633156887368,41.6367721320907,41.6620342756574,8203.91189106446,0.0,1.0
2023-09-20,45.39,45.6,45.39,45.58,14132,41.5452426264146,41.7374545883345,41.5452426264146,41.7191486871993,15439.829916703,0.0,1.0
2023-09-21,45.24,45.27,45.2,45.24,10951,41.4079483679003,41.4354072196032,41.3713365656298,41.4079483679003,11964.4478784188,0.0,1.0
2023-09-22,45.3693,45.4,45.28,45.39,18829,41.5262960187396,41.5543955769822,41.4445601701708,41.5452426264146,20571.5084560997,0.0,1.0
2023-09-25,45.15,45.2383,45.15,45.17,17746,41.3255718127918,41.4063923663038,41.3255718127918,41.343877713927,19388.2834490384,0.0,1.0
2023-09-26,45.11,45.1952,45.085,45.18,7871,41.2889600105213,41.3669431493574,41.2660776341022,41.3530306644946,8599.41277061769,0.0,1.0
2023-09-27,44.985,45.23,44.9479,45.23,15573,41.1745481284261,41.3987954173327,41.1405906818202,41.3987954173327,17014.1856278528,0.0,1.0
2023-09-28,45.1,45.11,44.85,44.92,12332,41.2798070599537,41.2889600105213,41.0509832957632,41.1150539497366,13473.2509575984,0.0,1.0
2023-09-29,45.13,45.2178,45.055,45.2,48946,41.3072659116565,41.3876288176402,41.2386187823994,41.3713365656298,53475.6520735172,0.0,1.0
2023-10-02,44.79,44.8499,44.7121,44.84,23199,41.1234847325044,41.1784813106575,41.0519616367093,41.1693917259544,25267.392020859,0.139211,1.0
2023-10-03,44.49,44.6591,44.46,44.62,24137,40.8480427718044,41.0033002236523,40.8204985757344,40.9674009547744,26289.0228547556,0.0,1.0
2023-10-04,44.6776,44.68,44.507,44.58,14282,41.0202858112288,41.0224893469144,40.8636511495774,40.9306753600144,15555.3641468127,0.0,1.0
2023-10-05,44.72,44.79,44.6619,44.79,25665,41.0592149416744,41.1234847325044,41.0058710152855,41.1234847325044,27953.2573048557,0.0,1.0
2023-10-06,44.61,44.76,44.437,44.45,54987,40.9582195560844,41.0959405364344,40.7993813587474,40.8113171770444,59889.5678715021,0.0,1.0
2023-10-09,44.9,44.9,44.68,44.68,16497,41.2244801180944,41.2244801180944,41.0224893469144,41.0224893469144,17967.850604255,0.0,1.0
2023-10-10,44.8515,44.93,44.7813,44.8325,8699,41.1799503344479,41.2520243141644,41.1154969156441,41.1625056769369,9474.59128365243,0.0,1.0
2023-10-11,44.97,44.99,44.9201,44.95,5874,41.2887499089244,41.3071127063044,41.2429347294613,41.2703871115444,6397.71803657597,0.0,1.0
2023-10-12,44.71,44.97,44.69,44.97,13939,41.0500335429844,41.2887499089244,41.0316707456044,41.2887499089244,15181.7827224774,0.0,1.0
2023-10-13,44.86,44.94,44.801,44.9,12425,41.1877545233344,41.2612057128544,41.1335842710634,41.2244801180944,13532.7964937788,0.0,1.0
2023-10-16,44.68,44.7291,44.622,44.72,12732,41.0224893469144,41.0675700144823,40.9692372345124,41.0592149416744,13867.1682059389,0.0,1.0
2023-10-17,44.36,44.4515,44.34,44.39,18478,40.7286845888344,40.8126943868479,40.7103217914545,40.7562287849044,20125.4739325589,0.0,1.0
2023-10-18,44.3,44.4,44.26,44.35,21005,40.6735961966945,40.7654101835944,40.6368706019345,40.7195031901445,22877.7778955189,0.0,1.0
2023-10-19,44.21,44.305,44.18,44.3,18886,40.5909636084845,40.6781868960395,40.5634194124145,40.6735961966945,20569.8506705437,0.0,1.0
2023-10-20,44.29,44.34,44.24,44.24,13133,40.6644147980045,40.7103217914545,40.6185078045545,40.6185078045545,14303.920833223,0.0,1.0
2023-10-23,44.5,44.54,44.21,44.24,19967,40.8572241704944,40.8939497652544,40.5909636084845,40.6185078045545,21747.2311944693,0.0,1.0
2023-10-24,44.57,44.58,44.446,44.465,41348,40.9214939613244,40.9306753600144,40.8076446175684,40.8250892750794,45034.5327504841,0.0,1.0
2023-10-25,44.37,44.43,44.3,44.3977,14318,40.7378659875244,40.7929543796644,40.6735961966945,40.7632984618957,15594.5738589879,0.0,1.0
2023-10-26,44.51,44.542,44.3949,44.43,12996,40.8664055691844,40.8957860449924,40.7607276702625,40.7929543796644,14154.7060952233,0.0,1.0
2023-10-27,44.54,44.5575,44.465,44.52,14713,40.8939497652544,40.9100172129619,40.8250892750794,40.8755869678744,16024.7915342428,0.0,1.0
2023-10-30,44.45,44.53,44.4304,44.44,9825,40.8113171770444,40.8847683665644,40.793321635612,40.8021357783544,10700.9839477969,0.0,1.0
2023-10-31,44.43,44.55,44.43,44.48,13486,40.7929543796644,40.9031311639444,40.7929543796644,40.8388613731144,14688.3938442737,0.0,1.0
2023-11-01,44.61,44.62,44.36,44.36,9006,41.0917069934984,41.1009183153979,40.8614239460119,40.8614239460119,9777.09833430786,0.145389,1.0
2023-11-02,44.87,44.8998,44.7726,44.87,14134,41.3312013628844,41.3586511021448,41.2414830875837,41.3312013628844,15344.1603216864,0.0,1.0
2023-11-03,45.05,45.22,45.02,45.15,13526,41.4970051570747,41.6535976293656,41.4693711913764,41.5891183760694,14684.1030501719,0.0,1.0
2023-11-06,44.84,44.96,44.83,44.96,35478,41.3035673971861,41.4141032599796,41.2943560752866,41.4141032599796,38515.6445374832,0.0,1.0
2023-11-07,45.01,45.07,44.94,45.0,11515,41.4601598694769,41.5154278008737,41.3956806161807,41.4509485475774,12500.9201998173,0.0,1.0
2023-11-08,45.07,45.17,45.03,45.03,56322,41.5154278008737,41.6075410198683,41.4785825132758,41.4785825132758,61144.3184971005,0.0,1.0
2023-11-09,44.68,45.06,44.65,45.06,66695,41.1561862467947,41.5062164789742,41.1285522810963,41.5062164789742,72405.4600718035,0.0,1.0
2023-11-10,44.93,45.01,44.87,45.01,14405,41.3864692942812,41.4601598694769,41.3312013628844,41.4601598694769,15638.3634805357,0.0,1.0
2023-11-13,44.91,44.96,44.77,44.82,12582,41.3680466504823,41.4141032599796,41.2390881438898,41.2851447533871,13659.2772865047,0.0,1.0
2023-11-14,45.37,45.42,45.3302,45.38,30677,41.7917674578575,41.8378240673548,41.7551063966977,41.800978779757,33303.5804576463,0.0,1.0
2023-11-15,45.23,45.46,45.1901,45.46,46712,41.6628089512651,41.8746693549527,41.6260557768862,41.8746693549527,50711.5053733276,0.0,1.0
2023-11-16,45.44,45.44,45.3619,45.4195,9685,41.8562467111538,41.8562467111538,41.784306287119,41.8373635012599,10514.2346621998,0.0,1.0
2023-11-17,45.51,45.51,45.4205,45.4607,11820,41.92072596445,41.92072596445,41.8382846334498,41.8753141474856,12832.0344560869,0.0,1.0
2023-11-20,45.555,45.58,45.4064,45.42,18591,41.9621769129976,41.9852052177462,41.8252966695716,41.8378240673548,20182.7709452717,0.0,1.0
2023-11-21,45.59,45.6325,45.5,45.57,19886,41.9944165396457,42.0335646577184,41.9115146425505,41.9759938958468,21588.649508777,0.0,1.0
2023-11-22,45.68,45.68,45.5601,45.6612,13110,42.0773184367408,42.0773184367408,41.9668746871663,42.0600011515698,14232.4849170304,0.0,1.0
2023-11-24,45.5616,45.68,45.5397,45.68,9673,41.9682563854512,42.0773184367408,41.9480835904914,42.0773184367408,10501.2072160515,0.0,1.0
2023-11-27,45.72,45.76,45.5801,45.5801,12247,42.1141637243387,42.1510090119365,41.9852973309652,41.9852973309652,13295.5944148643,0.0,1.0
2023-11-28,45.87,45.91,45.67,45.67,13667,42.2523335528306,42.2891788404284,42.0681071148414,42.0681071148414,14837.1755424146,0.0,1.0
2023-11-29,46.17,46.17,45.9901,46.01,18928,42.5286732098145,42.5286732098145,42.3629615288431,42.3812920594231,20548.6250579368,0.0,1.0
2023-11-30,46.04,46.11,45.9301,46.11,9454,42.4089260251215,42.4734052784177,42.3076935974464,42.4734052784177,10263.4563238448,0.0,1.0
2023-12-01,46.13,46.1495,45.81,45.81,15493,42.6311850901014,42.649206076645,42.3354560801549,42.3354560801549,16764.5372393353,0.151289,1.0
2023-12-04,46.08,46.119,45.96,46.1,16402,42.5849774322972,42.6210194053845,42.4740790535673,42.6034604954189,17748.1404375897,0.0,1.0
2023-12-05,46.29,46.315,46.1,46.1,16838,42.7790495950746,42.8021534239767,42.6034604954189,42.6034604954189,18219.9237097998,0.0,1.0
2023-12-06,46.4,46.45,46.2975,46.35,10848,42.8807064422437,42.9269141000479,42.7859807437452,42.8344987844396,11738.3140755379,0.0,1.0
2023-12-07,46.37,46.4392,46.3271,46.38,38300,42.8529818475613,42.9169332459622,42.8133356771653,42.8622233791221,41443.3470771665,0.0,1.0
2023-12-08,46.27,46.3581,46.18,46.25,46396,42.760566531953,42.8419844250039,42.6773927479055,42.7420834688313,50203.7997648099,0.0,1.0
2023-12-11,46.26,46.26,46.1289,46.25,27234,42.7513250003921,42.7513250003921,42.6301685216297,42.7420834688313,29469.1413655236,0.0,1.0
2023-12-12,46.34,46.36,46.147,46.18,23595,42.8252572528788,42.8437403160004,42.6468956937548,42.6773927479055,25531.4823573302,0.0,1.0
2023-12-13,46.84,46.87,46.3775,46.38,23261,43.2873338309202,43.3150584256027,42.8599129962319,42.8622233791221,25170.0704010959,0.0,1.0
2023-12-14,46.9875,47.07,46.85,46.85,40566,43.5628488388837,43.639335883932,43.4353704304698,43.4353704304698,43755.0567927652,0.150627,1.0
2023-12-15,46.96,46.97,46.87,46.87,20495,43.5373531572009,43.5466243141765,43.4539127444209,43.4539127444209,22106.1945710132,0.0,1.0
2023-12-18,46.89,46.9,46.79,46.86,67066,43.472455058372,43.4817262153476,43.3797434886165,43.4446415874454,72338.3286215942,0.0,1.0
2023-12-19,46.97,47.01,46.9,46.9,20295,43.5466243141765,43.5837089420787,43.4817262153476,43.4817262153476,21890.4717647579,0.0,1.0
2023-12-20,47.0499,47.075,46.95,47.03,56024,43.6207008584111,43.6439714624198,43.5280820002254,43.6022512560298,60428.2724882384,0.0,1.0
2023-12-21,47.08,47.11,46.9962,47.11,21972,43.6486070409076,43.6764205118342,43.5709147454524,43.6764205118342,23699.3074952087,0.0,1.0
2023-12-22,47.065,47.15,47.0498,47.15,16396,43.6347003054442,43.7135051397364,43.6206081468414,43.7135051397364,17684.9556568106,0.0,1.0
2023-12-26,47.1,47.13,47.0,47.06,29801,43.6671493548587,43.6949628257853,43.5744377851031,43.6300647269565,32143.7767460729,0.0,1.0
2023-12-27,47.36,47.36,47.1755,47.18,16303,43.9081994362231,43.9081994362231,43.7371465900241,43.7413186106631,17584.6445519018,0.0,1.0
2023-12-28,47.25,47.32,47.19,47.3,33846,43.806216709492,43.8711148083209,43.7505897676387,43.8525724943697,36506.7705025866,0.0,1.0
2023-12-29,47.23,47.31,47.17,47.31,29650,43.7876743955409,43.8618436513453,43.7320474536875,43.8618436513453,31980.9060273502,0.0,1.0
2024-01-02,47.0,47.06,46.98,47.03,31672,43.5744377851031,43.6300647269565,43.555895471152,43.6022512560298,34161.8635985914,0.0,1.0
2024-01-03,47.0,47.0,46.78,46.78,14688,43.5744377851031,43.5744377851031,43.3704723316409,43.3704723316409,15842.6828913902,0.0,1.0
2024-01-04,46.81,46.87,46.8,46.8,8644,43.3982858025676,43.4539127444209,43.3890146455921,43.3890146455921,9323.53968635464,0.0,1.0
2024-01-05,46.79,46.94,46.7101,46.72,20208,43.3797434886165,43.5188108432498,43.3056669443818,43.3148453897876,21796.6323440368,0.0,1.0
2024-01-08,46.95,47.0054,46.8,46.8,24324,43.5280820002254,43.5794442098699,43.3890146455921,43.3890146455921,26236.2076967712,0.0,1.0
2024-01-09,46.92,46.95,46.8715,46.88,36990,43.5002685292987,43.5280820002254,43.4553034179673,43.4631839013965,39897.9330169202,0.0,1.0
2024-01-10,46.94,47.09,46.89,46.99,62629,43.5188108432498,43.6578781978831,43.472455058372,43.5651666281276,67552.5181648201,0.0,1.0
2024-01-11,47.1,47.1,46.86,46.965,31989,43.6671493548587,43.6671493548587,43.4446415874454,43.5419887356887,34503.784246506,0.0,1.0
2024-01-12,47.2,47.2472,47.13,47.15,21333,43.7598609246142,43.8036207855388,43.6949628257853,43.7135051397364,23010.073129223,0.0,1.0
2024-01-16,46.88,47.0647,46.84,47.02,25254,43.4631839013965,43.634422170735,43.4260992734943,43.5929800990542,27239.3187458584,0.0,1.0
2024-01-17,46.84,46.84,46.71,46.8,24275,43.4260992734943,43.4260992734943,43.3055742328121,43.3890146455921,26183.3556092386,0.0,1.0
2024-01-18,46.8,46.86,46.745,46.84,30454,43.3890146455921,43.4446415874454,43.3380232822265,43.4260992734943,32848.1117084965,0.0,1.0
2024-01-19,46.85,46.85,46.6735,46.72,26207,43.4353704304698,43.4353704304698,43.2717345098513,43.3148453897876,28267.237917665,0.0,1.0
2024-01-22,46.8624,46.91,46.84,46.91,25504,43.4468666651195,43.4909973723231,43.4260992734943,43.4909973723231,27508.9722536775,0.0,1.0
2024-01-23,46.77,46.82,46.72,46.82,11333,43.3612011746654,43.4075569595432,43.3148453897876,43.4075569595432,12223.9328164573,0.0,1.0
2024-01-24,46.59,46.87,46.5,46.87,33865,43.1943203491054,43.4539127444209,43.1108799363254,43.4539127444209,36527.2641691809,0.0,1.0
2024-01-25,46.78,46.85,46.68,46.73,51476,43.3704723316409,43.4353704304698,43.2777607618854,43.3241165467632,55522.7358739926,0.0,1.0
2024-01-26,46.75,46.81,46.7308,46.79,11629,43.3426588607143,43.3982858025676,43.3248582393212,43.3797434886165,12543.2025697152,0.0,1.0
2024-01-29,46.92,46.92,46.79,46.86,13899,43.5002685292987,43.5002685292987,43.3797434886165,43.4446415874454,14991.656420713,0.0,1.0
2024-01-30,46.98,46.98,46.821,46.92,8818,43.555895471152,43.555895471152,43.4084840752407,43.5002685292987,9511.21852779676,0.0,1.0
2024-01-31,47.12,47.18,47.02,47.07,38514,43.6856916688098,43.7413186106631,43.5929800990542,43.639335883932,41541.7408005856,0.0,1.0
2024-02-01,47.18,47.2076,47.0506,47.1,21840,43.8776027639724,43.903270882588,43.7572602078541,43.8032024201589,23483.762445793,0.146998,1.0
2024-02-02,46.91,46.92,46.82,46.88,35561,43.626501603602,43.6358016465787,43.5428012168119,43.598601474672,38237.4577076395,0.0,1.0
2024-02-05,46.64,46.71,46.57,46.66,20114,43.3754004432317,43.4405007440684,43.3103001423949,43.394000529185,21627.8570437125,0.0,1.0
2024-02-06,46.86,46.91,46.63,46.63,31829,43.5800013887186,43.626501603602,43.366100400255,43.366100400255,34224.5730259683,0.0,1.0
2024-02-07,46.78,46.8431,46.75,46.75,16789,43.5056010449052,43.564284316088,43.4777009159751,43.4777009159751,18052.6047482793,0.0,1.0
2024-02-08,46.72,46.7539,46.6801,46.74,17665,43.4498007870451,43.4813279327361,43.4126936155682,43.4684008729985,18994.5358793468,0.0,1.0
2024-02-09,46.68,46.69,46.62,46.6338,11034,43.4126006151384,43.4219006581151,43.3568003572783,43.3696344165861,11864.4613015971,0.0,1.0
2024-02-12,46.73,46.78,46.6279,46.68,35459,43.4591008300218,43.5056010449052,43.3641473912299,43.4126006151384,38127.780795118,0.0,1.0
2024-02-13,46.36,46.4839,46.34,46.42,7308,43.1149992398847,43.2302267723657,43.0963991539313,43.1707994977447,7858.02820301536,0.0,1.0
2024-02-14,46.52,46.52,46.4,46.4,15732,43.2637999275115,43.2637999275115,43.1521994117914,43.1521994117914,16916.0508606784,0.0,1.0
2024-02-15,46.62,46.72,46.5824,46.64,22853,43.3568003572783,43.4498007870451,43.321832195686,43.3754004432317,24573.0047240709,0.0,1.0
2024-02-16,46.53,46.53,46.4388,46.49,19471,43.2730999704882,43.2730999704882,43.1882835785409,43.2358997985815,20936.4623892874,0.0,1.0
2024-02-20,46.62,46.66,46.57,46.57,19469,43.3568003572783,43.394000529185,43.3103001423949,43.3103001423949,20934.3118615909,0.0,1.0
2024-02-21,46.5,46.62,46.49,46.62,10610,43.2451998415582,43.3568003572783,43.2358997985815,43.3568003572783,11408.5494299388,0.0,1.0
2024-02-22,46.535,46.575,46.5,46.55,16179,43.2777499919765,43.3149501638833,43.2451998415582,43.2917000564416,17396.6938008464,0.0,1.0
2024-02-23,46.66,46.6849,46.39,46.54,22960,43.394000529185,43.417157636197,43.1428993688147,43.2824000134649,24688.0579558338,0.0,1.0
2024-02-26,46.6332,46.82,46.5584,46.69,61072,43.3690764140075,43.5428012168119,43.299512092542,43.4219006581151,65668.5137403606,0.0,1.0
2024-02-27,46.56,46.6246,46.5,46.59,24285,43.3010000994182,43.3610783770476,43.2451998415582,43.3289002283483,26112.7825547658,0.0,1.0
2024-02-28,46.58,46.63,46.53,46.53,16997,43.3196001853716,43.366100400255,43.2730999704882,43.2730999704882,18276.2596287154,0.0,1.0
2024-02-29,46.65,46.75,46.58,46.75,23310,43.3847004862084,43.4777009159751,43.3196001853716,43.4777009159751,25064.4003027214,0.0,1.0
2024-03-01,46.69,46.7,46.407,46.51,17940,43.5598137854291,43.5691433664498,43.2957866425447,43.3918813270574,19229.1593376872,0.148293,1.0
2024-03-04,46.56,46.63,46.51,46.6,19516,43.4385292321607,43.5038362993052,43.3918813270574,43.4758475562433,20918.4099015776,0.0,1.0
2024-03-05,46.74,46.76,46.6749,46.72,28664,43.6064616905324,43.6251208525737,43.545726118088,43.5878025284911,30723.7805605053,0.0,1.0
2024-03-06,46.81,46.89,46.7911,46.82,19367,43.671768757677,43.7464054058422,43.6541358495479,43.6810983386976,20758.7028368444,0.0,1.0
2024-03-07,46.89,46.89,46.8,46.89,12148,43.7464054058422,43.7464054058422,43.6624391766563,43.7464054058422,13020.9491434908,0.0,1.0
2024-03-08,46.93,46.9929,46.87,46.96,15724,43.7837237299248,43.8424067945447,43.7277462438009,43.8117124729868,16853.9186970899,0.0,1.0
2024-03-11,46.9,46.94,46.85,46.86,30346,43.7557349868629,43.7930533109455,43.7090870817596,43.7184166627802,32526.6482308503,0.0,1.0
2024-03-12,46.79,46.8262,46.75,46.8,13596,43.6531095956357,43.6868826789304,43.6157912715531,43.6624391766563,14573.0016920398,0.0,1.0
2024-03-13,46.77,46.82,46.7481,46.8,9447,43.6344504335944,43.6810983386976,43.6140186511591,43.6624391766563,10125.8566478891,0.0,1.0
2024-03-14,46.59,46.67,46.54,46.67,9298,43.4665179752226,43.5411546233878,43.4198700701193,43.5411546233878,9966.14958315583,0.0,1.0
2024-03-15,46.5,46.5399,46.47,46.52,16825,43.3825517460367,43.4197767743091,43.3545630029748,43.401210908078,18034.0360009246,0.0,1.0
2024-03-18,46.52,46.59,46.49,46.52,16618,43.401210908078,43.4665179752226,43.3732221650161,43.401210908078,17812.1610854897,0.0,1.0
2024-03-19,46.6,46.65,46.45,46.45,101464,43.4758475562433,43.5224954613465,43.3359038409335,43.3359038409335,108755.151785903,0.0,1.0
2024-03-20,46.68,46.73,46.56,46.59,32503,43.5504842044085,43.5971321095117,43.4385292321607,43.4665179752226,34838.6491612512,0.0,1.0
2024-03-21,46.74,46.79,46.6801,46.79,16096,43.6064616905324,43.6531095956357,43.5505775002187,43.6531095956357,17252.6504291758,0.0,1.0
2024-03-22,46.82,46.89,46.73,46.89,23818,43.6810983386976,43.7464054058422,43.5971321095117,43.7464054058422,25529.5494484411,0.0,1.0
2024-03-25,46.73,46.7857,46.72,46.78,20963,43.5971321095117,43.6490978757968,43.5878025284911,43.643780014615,22469.3905906319,0.0,1.0
2024-03-26,46.77,46.82,46.71,46.76,16702,43.6344504335944,43.6810983386976,43.5784729474704,43.6251208525737,17902.1972830575,0.0,1.0
2024-03-27,46.94,46.94,46.78,46.78,35341,43.7930533109455,43.7930533109455,43.643780014615,43.643780014615,37880.5864076479,0.0,1.0
2024-03-28,46.89,46.94,46.87,46.92,30292,43.7464054058422,43.7930533109455,43.7277462438009,43.7743941489042,32468.7678181282,0.0,1.0
2024-04-01,46.38,46.595,46.35,46.59,42957,43.410890348387,43.6121266878631,43.3828108591577,43.6074467729916,45895.0655932361,0.150375,1.0
2024-04-02,46.45,46.49,46.3235,46.35,17252,43.4764091565885,43.5138484755608,43.3580073103386,43.3828108591577,18431.9592060551,0.0,1.0
2024-04-03,46.52,46.5333,46.3802,46.4,12650,43.54192796479,43.5543765383483,43.4110775449818,43.4296100078731,13515.2031043704,0.0,1.0
2024-04-04,46.56,46.7,46.5073,46.6,15159,43.5793672837623,43.7104049001654,43.5300409810163,43.6168066027346,16195.8074196957,0.0,1.0
2024-04-05,46.43,46.515,46.37,46.44,14113,43.4576894971023,43.5372480499185,43.4015305186439,43.4670493268454,15078.2657242671,0.0,1.0
2024-04-08,46.43,46.44,46.36,46.41,20738,43.4576894971023,43.4670493268454,43.3921706889008,43.4389698376162,22156.3859271488,0.0,1.0
2024-04-09,46.59,46.59,46.46,46.46,44591,43.6074467729916,43.6074467729916,43.4857689863316,43.4857689863316,47640.8238440298,0.0,1.0
2024-04-10,46.13,46.29,46.11,46.24,27370,43.1768946048101,43.3266518806993,43.1581749453239,43.2798527319839,29241.9848985467,0.0,1.0
2024-04-11,46.11,46.24,46.06,46.24,23691,43.1581749453239,43.2798527319839,43.1113757966085,43.2798527319839,25311.357845505,0.0,1.0
2024-04-12,46.1897,46.34,46.1782,46.34,20522,43.2327727883762,43.3734510294147,43.2220089841717,43.3734510294147,21925.6124986473,0.0,1.0
2024-04-15,45.95,46.03,45.8791,46.03,70495,43.0084176694347,43.0832963073793,42.9420564765563,43.0832963073793,75316.5409361729,0.0,1.0
2024-04-16,45.83,45.85,45.76,45.84,91604,42.8960997125178,42.9148193720039,42.8305809043162,42.9054595422609,97869.301594683,0.0,1.0
2024-04-17,45.9,45.95,45.775,45.95,29803,42.9616185207193,43.0084176694347,42.8446206489309,43.0084176694347,31841.3911556956,0.0,1.0
2024-04-18,45.89,45.97,45.8,45.97,29517,42.9522586909762,43.0271373289208,42.8680202232885,43.0271373289208,31535.8300420316,0.0,1.0
2024-04-19,45.98,45.9894,45.9002,45.98,36664,43.0364971586639,43.0452953986224,42.9618057173142,43.0364971586639,39171.6526971253,0.0,1.0
2024-04-22,46.02,46.03,45.9101,45.92,35034,43.0739364776362,43.0832963073793,42.9710719487598,42.9803381802055,37430.1680283408,0.0,1.0
2024-04-23,46.05,46.1395,45.99,45.99,17466,43.1020159668655,43.185786443066,43.045856988407,43.045856988407,18660.5958435519,0.0,1.0
2024-04-24,45.95,45.989,45.87,45.95,15160,43.0084176694347,43.0449210054327,42.9335390314901,43.0084176694347,16196.875815198,0.0,1.0
2024-04-25,45.82,45.8665,45.73,45.81,30773,42.8867398827747,42.93026309108,42.802501415087,42.8773800530316,32877.7347929477,0.0,1.0
2024-04-26,45.96,46.01,45.92,45.98,16225,43.0177774991778,43.0645766478931,42.9803381802055,43.0364971586639,17334.7170251706,0.0,1.0
2024-04-29,46.06,46.08,45.9795,46.06,24549,43.1113757966085,43.1300954560947,43.0360291671768,43.1113757966085,26228.0411864971,0.0,1.0
2024-04-30,45.92,45.97,45.8913,45.93,16133,42.9803381802055,43.0271373289208,42.9534754688428,42.9896980099485,17236.424638957,0.0,1.0
2024-05-01,45.87,45.98,45.78,45.82,20731,43.0778189350137,43.18112305716,42.9932973805303,43.0308625158562,22074.7241506018,0.154148,1.0
2024-05-02,46.1,46.1,45.8669,45.89,15892,43.2938184631378,43.2938184631378,43.0749076370259,43.0966015026766,16922.0740051789,0.0,1.0
2024-05-03,46.24,46.32,46.15,46.32,21343,43.4252964367785,43.5004267074304,43.3407748822952,43.5004267074304,22726.3922409096,0.0,1.0
2024-05-06,46.34,46.34,46.2345,46.24,19252,43.5192092750934,43.5192092750934,43.4201312306712,43.4252964367785,20499.859599025,0.0,1.0
2024-05-07,46.38,46.43,46.34,46.34,23512,43.5567744104193,43.6037308295767,43.5192092750934,43.5192092750934,25035.9806197941,0.0,1.0
2024-05-08,46.32,46.34,46.27,46.28,26624,43.5004267074304,43.5192092750934,43.453470288273,43.4628615721045,28349.6915626658,0.0,1.0
2024-05-09,46.31,46.36,46.24,46.24,26238,43.4910354235989,43.5379918427563,43.4252964367785,43.4252964367785,27938.6721462299,0.0,1.0
2024-05-10,46.21,46.31,46.21,46.31,9972,43.3971225852841,43.4910354235989,43.3971225852841,43.4910354235989,10618.3565303074,0.0,1.0
2024-05-13,46.31,46.33,46.28,46.3,13826,43.4910354235989,43.5098179912619,43.4628615721045,43.4816441397674,14722.16179182,0.0,1.0
2024-05-14,46.41,46.42,46.3,46.36,21449,43.5849482619137,43.5943395457452,43.4816441397674,43.5379918427563,22839.2628578583,0.0,1.0
2024-05-15,46.66,46.66,46.53,46.53,16864,43.8197303577008,43.8197303577008,43.6976436678915,43.6976436678915,17957.0762662558,0.0,1.0
2024-05-16,46.58,46.66,46.5401,46.66,10733,43.744600087049,43.8197303577008,43.7071288645613,43.8197303577008,11428.6823746278,0.0,1.0
2024-05-17,46.47,46.55,46.47,46.52,14067,43.6412959649026,43.7164262355545,43.6412959649026,43.6882523840601,14978.7827228072,0.0,1.0
2024-05-20,46.4676,46.51,46.4401,46.45,17402,43.6390420567831,43.6788611002286,43.6132160262465,43.6225133972397,18529.9478881276,0.0,1.0
2024-05-21,46.56,46.57,46.51,46.545,27472,43.725817519386,43.7352088032175,43.6788611002286,43.7117305936388,29252.6564982555,0.0,1.0
2024-05-22,46.51,46.51,46.42,46.42,28708,43.6788611002286,43.6788611002286,43.5943395457452,43.5943395457452,30568.7704845631,0.0,1.0
2024-05-23,46.39,46.54,46.3559,46.54,13617,43.5661656942508,43.707034951723,43.5341414163854,43.707034951723,14499.6150093457,0.0,1.0
2024-05-24,46.41,46.47,46.36,46.36,15234,43.5849482619137,43.6412959649026,43.5379918427563,43.5379918427563,16221.4243263841,0.0,1.0
2024-05-28,46.28,46.5,46.28,46.5,16566,43.4628615721045,43.6694698163971,43.4628615721045,43.6694698163971,17639.7607582302,0.0,1.0
2024-05-29,46.2,46.21,46.14,46.19,45906,43.3877313014526,43.3971225852841,43.3313835984637,43.3783400176211,48881.4956759215,0.0,1.0
2024-05-30,46.36,46.36,46.24,46.24,20964,43.5379918427563,43.5379918427563,43.4252964367785,43.4252964367785,22322.8265444608,0.0,1.0
2024-05-31,46.46,46.51,46.3752,46.435,13630,43.6319046810712,43.6788611002286,43.5522665941802,43.6084264714925,14513.457632179,0.0,1.0
2024-06-03,46.45,46.49,46.32,46.32,14563,43.7693188852218,43.8070104407742,43.6468213296765,43.6468213296765,15454.9206437022,0.156321,1.0
2024-06-04,46.63,46.67,46.513,46.56,23247,43.9389308852076,43.97662244076,43.8286830852168,43.8729706629909,24670.7780130568,0.0,1.0
2024-06-05,46.74,46.74,46.52,46.66,24828,44.0425826629767,44.0425826629767,43.8352791074385,43.9671995518719,26348.6074120606,0.0,1.0
2024-06-06,46.72,46.72,46.6399,46.67,17276,44.0237368852005,44.0237368852005,43.9482595452068,43.97662244076,18334.0801373755,0.0,1.0
2024-06-07,46.42,46.6,46.42,46.47,15094,43.7410502185575,43.9106622185433,43.7410502185575,43.788164662998,16018.4420927035,0.0,1.0
2024-06-10,46.43,46.44,46.34,46.34,30830,43.7504731074456,43.7598959963337,43.6656671074527,43.6656671074527,32718.2039034086,0.0,1.0
2024-06-11,46.49,46.53,46.37,46.39,30792,43.8070104407742,43.8447019963266,43.693935774117,43.7127815518932,32677.8765680752,0.0,1.0
2024-06-12,46.68,46.89,46.67,46.76,26456,43.9860453296481,44.1839259962982,43.97662244076,44.0614284407529,28076.3153573979,0.0,1.0
2024-06-13,46.79,46.845,46.7201,46.7891,15034,44.0896971074172,44.1415229963017,44.0238311140894,44.0888490474173,15954.7673527034,0.0,1.0
2024-06-14,46.87,46.87,46.8201,46.8597,7989,44.165080218522,44.165080218522,44.1180600029704,44.1553746429672,8478.2916310195,0.0,1.0
2024-06-17,46.75,46.75,46.6726,46.73,13638,44.0520055518648,44.0520055518648,43.9790723918709,44.0331597740886,14473.2684020333,0.0,1.0
2024-06-18,46.9,46.95,46.8,46.81,40916,44.1933488851863,44.2404633296268,44.0991199963053,44.1085428851934,43421.9276974332,0.0,1.0
2024-06-20,46.74,46.84,46.7259,46.76,33482,44.0425826629767,44.1368115518577,44.0292963896445,44.0614284407529,35532.6274114151,0.0,1.0
2024-06-21,46.79,46.83,46.76,46.79,7643,44.0896971074172,44.1273886629696,44.0614284407529,44.0896971074172,8111.10063035199,0.0,1.0
2024-06-24,46.78,46.855,46.78,46.8,17147,44.0802742185291,44.1509458851898,44.0802742185291,44.0991199963053,18197.1794463752,0.0,1.0
2024-06-25,46.81,46.85,46.77,46.83,67685,44.1085428851934,44.1462344407458,44.070851329641,44.1273886629696,71830.4129484986,0.0,1.0
2024-06-26,46.6584,46.6896,46.629,46.67,14363,43.9656918896498,43.9950913029807,43.9379885963188,43.97662244076,15242.6715103684,0.0,1.0
2024-06-27,46.74,46.7486,46.7,46.7,19874,44.0425826629767,44.0506863474205,44.0048911074243,44.0048911074243,21091.1963793819,0.0,1.0
2024-06-28,46.54,46.82,46.54,46.81,7669,43.8541248852147,44.1179657740815,43.8541248852147,44.1085428851934,8138.69301768539,0.0,1.0
2024-07-01,46.29,46.3575,46.2301,46.33,25697,43.7621037792002,43.8259176051906,43.7054749173213,43.7999193797871,27181.3744604611,0.152343,1.0
2024-07-02,46.44,46.48,46.335,46.48,34992,43.9039122814011,43.941727881988,43.8046463298605,43.941727881988,37013.2955255654,0.0,1.0
2024-07-03,46.63,46.63,46.51,46.51,14578,44.0835363841889,44.0835363841889,43.9700895824282,43.9700895824282,15420.0909399775,0.0,1.0
2024-07-05,46.79,46.8,46.67,46.74,12966,44.2347987865365,44.2442526866833,44.1213519847758,44.1875292858029,13714.9745594559,0.0,1.0
2024-07-08,46.8,46.81,46.7301,46.76,21281,44.2442526866833,44.25370658683,44.1781699246577,44.2064370860964,22510.2864105955,0.0,1.0
2024-07-09,46.73,46.74,46.67,46.74,27302,44.1780753856562,44.1875292858029,44.1213519847758,44.1875292858029,28879.0864894544,0.0,1.0
2024-07-10,46.79,46.82,46.72,46.72,20911,44.2347987865365,44.2631604869767,44.1686214855095,44.1686214855095,22118.9135440986,0.0,1.0
2024-07-11,46.95,46.9866,46.89,46.94,22139,44.3860611888842,44.4206624634212,44.3293377880038,44.3766072887375,23417.8483550667,0.0,1.0
2024-07-12,47.04,47.07,46.9701,46.99,21082,44.4711462902047,44.4995079906449,44.4050635281791,44.4238767894711,22299.7912742904,0.0,1.0
2024-07-15,46.97,47.0148,46.92,46.98,14571,44.4049689891776,44.447322461835,44.357699488444,44.4144228893244,15412.6865884492,0.0,1.0
2024-07-16,47.15,47.16,46.98,47.0399,18586,44.5751391918187,44.5845930919654,44.4144228893244,44.4710517512033,19659.6110721925,0.0,1.0
2024-07-17,47.14,47.14,47.025,47.07,24465,44.565685291672,44.565685291672,44.4569654399846,44.4995079906449,25878.2085914769,0.0,1.0
2024-07-18,47.01,47.1205,47.01,47.1,29171,44.4427845897645,44.5472501863859,44.4427845897645,44.5278696910851,30856.0483475157,0.0,1.0
2024-07-19,46.95,47.19,46.9163,47.19,9901,44.3860611888842,44.6129547924056,44.3542015453897,44.6129547924056,10472.926354556,0.0,1.0
2024-07-22,46.97,47.03,46.8717,47.03,24584,44.4049689891776,44.461692390058,44.3120371507353,44.461692390058,26004.0825674583,0.0,1.0
2024-07-23,46.9191,47.01,46.91,46.97,13749,44.3568486374308,44.4427845897645,44.3482455882973,44.4049689891776,14543.2041661237,0.0,1.0
2024-07-24,46.8993,47.0,46.83,46.9264,12491,44.3381299151403,44.4333306896178,44.2726143871235,44.3637499845379,13212.5364200342,0.0,1.0
2024-07-25,46.88,46.9832,46.86,46.86,20248,44.3198838878571,44.4174481373713,44.3009760875636,44.3009760875636,21417.6156779163,0.0,1.0
2024-07-26,47.06,47.1,47.0026,47.07,6096,44.4900540904982,44.5278696910851,44.435788703656,44.4995079906449,6448.13241666229,0.0,1.0
2024-07-29,47.08,47.15,47.07,47.09,16141,44.5089618907916,44.5751391918187,44.4995079906449,44.5184157909384,17073.3768598009,0.0,1.0
2024-07-30,47.13,47.1799,47.078,47.15,14208,44.5562313915253,44.6034063532574,44.5070711107623,44.5751391918187,15028.7180734806,0.0,1.0
2024-07-31,47.33,47.49,47.19,47.26,44394,44.7453093944598,44.8965717968075,44.6129547924056,44.6791320934327,46958.3973926026,0.0,1.0
2024-08-01,47.26,47.3497,47.25,47.3,10322,44.8339047289048,44.9189999733861,44.8244180795758,44.8718513262209,10880.5539680219,0.163713,1.0
2024-08-02,47.68,47.76,47.3,47.3,14081,45.2323440007233,45.3082371953554,44.8718513262209,44.8718513262209,14842.9645828053,0.0,1.0
2024-08-05,47.54,47.6717,47.52,47.62,140742,45.0995309101171,45.2244700817802,45.0805576114591,45.1754241047492,148357.966146806,0.0,1.0
2024-08-06,47.33,47.54,47.33,47.54,36188,44.9003112742079,45.0995309101171,44.9003112742079,45.0995309101171,38146.2397786064,0.0,1.0
2024-08-07,47.3,47.36,47.23,47.35,15177,44.8718513262209,44.9287712221949,44.8054447809178,44.9192845728659,15998.2723864239,0.0,1.0
2024-08-08,47.2805,47.33,47.2401,47.25,11886,44.8533523600293,44.9003112742079,44.8150262967401,44.8244180795758,12529.1866366894,0.0,1.0
2024-08-09,47.44,47.47,47.4019,47.44,8901,45.004664416827,45.0331243648141,44.9685202828835,45.004664416827,9382.65945256372,0.0,1.0
2024-08-12,47.5329,47.5599,47.41,47.44,18016,45.0927953890935,45.1184093422819,44.97620446884,45.004664416827,18990.8990784617,0.0,1.0
2024-08-13,47.66,47.68,47.57,47.6,6079,45.2133707020653,45.2323440007233,45.1279908581042,45.1564508060912,6407.95268083752,0.0,1.0
2024-08-14,47.81,47.82,47.67,47.67,11403,45.3556704420004,45.3651570913294,45.2228573513943,45.2228573513943,12020.050077248,0.0,1.0
2024-08-15,47.6502,47.66,47.5217,47.6,19320,45.2040737857228,45.2133707020653,45.0821703418451,45.1564508060912,20365.4623776577,0.0,1.0
2024-08-16,47.78,47.78,47.56,47.71,23504,45.3272104940134,45.3272104940134,45.1185042087752,45.2608039487103,24775.8710002312,0.0,1.0
2024-08-19,47.79,47.86,47.52,47.78,61980,45.3366971433424,45.4031036886455,45.0805576114591,45.3272104940134,65333.9212301875,0.0,1.0
2024-08-20,47.8,47.87,47.8,47.8,12155,45.3461837926714,45.4125903379745,45.3461837926714,45.3461837926714,12812.7430227965,0.0,1.0
2024-08-21,47.965,48.0493,47.8958,47.94,12103,45.5027135066001,45.5826859604437,45.4370658932433,45.4789968832776,12757.9291489022,0.0,1.0
2024-08-22,47.86,47.93,47.8,47.93,21468,45.4031036886455,45.4695102339486,45.3461837926714,45.4695102339486,22629.6970146768,0.0,1.0
2024-08-23,48.06,48.13,47.93,47.93,32809,45.5928366752257,45.6592432205288,45.4695102339486,45.4695102339486,34584.3920884353,0.0,1.0
2024-08-26,47.97,48.12,47.9,48.06,44864,45.5074568312646,45.6497565711998,45.4410502859615,45.5928366752257,47291.7238152813,0.0,1.0
2024-08-27,47.99,47.99,47.88,47.88,11073,45.5264301299226,45.5264301299226,45.4220769873035,45.4220769873035,11672.192800611,0.0,1.0
2024-08-28,47.99,48.01,47.93,47.98,30312,45.5264301299226,45.5454034285806,45.4695102339486,45.5169434805936,31952.2720285486,0.0,1.0
2024-08-29,47.86,47.97,47.8,47.94,43510,45.4031036886455,45.5074568312646,45.3461837926714,45.4789968832776,45864.45486811,0.0,1.0
2024-08-30,47.88,47.9495,47.831,47.91,10349,45.4220769873035,45.4880092001401,45.3755924055914,45.4505369352905,10909.0150179285,0.0,1.0
2024-09-03,47.8,47.84,47.67,47.83,43603,45.5015362134184,45.5396128127602,45.3777872655576,45.5300936629247,45805.5611622485,0.163759,1.0
2024-09-04,48.0083,48.01,47.84,47.84,13504,45.6998201044907,45.7014383599627,45.5396128127602,45.5396128127602,14186.1408145082,0.0,1.0
2024-09-05,48.08,48.14,47.98,48.01,17338,45.7680724088108,45.8251873078234,45.6728809104563,45.7014383599627,18213.8114219449,0.0,1.0
2024-09-06,48.08,48.23,48.036,48.09,12008,45.7680724088108,45.9108596563424,45.7261881495348,45.7775915586462,12614.5718972612,0.0,1.0
2024-09-09,48.2,48.21,48.0769,48.08,19028,45.8823022068361,45.8918213566715,45.7651214723618,45.7680724088108,19989.1800517227,0.0,1.0
2024-09-10,48.27,48.33,48.16,48.1665,19180,45.9489362556842,46.0060511546969,45.8442256074943,45.8504130548874,20148.8581770045,0.0,1.0
2024-09-11,48.24,48.29,48.22,48.23,12796,45.9203788061779,45.9679745553551,45.901340506507,45.9108596563424,13442.3769151694,0.0,1.0
2024-09-12,48.27,48.28,48.194661,48.2334,7390,45.9489362556842,45.9584554055197,45.877219932739,45.9140961672865,7763.29832784479,0.0,1.0
2024-09-13,48.38,48.41,48.32,48.38,5942,46.0536469038741,46.0822043533804,45.9965320048614,46.0536469038741,6242.15408173934,0.0,1.0
2024-09-16,48.52,48.52,48.3601,48.42,14017,46.1869150015703,46.1869150015703,46.0347037957016,46.0917235032159,14725.0544873343,0.0,1.0
2024-09-17,48.4,48.485,48.4,48.485,8158,46.072685203545,46.1535979771462,46.072685203545,46.1535979771462,8570.09306611066,0.0,1.0
2024-09-18,48.39,48.54,48.11,48.5,28368,46.0631660537095,46.2059533012412,45.7966298583171,46.1678767018994,29800.9806446957,0.0,1.0
2024-09-19,48.38,48.4448,48.33,48.41,12123,46.0536469038741,46.1153309948078,46.0060511546969,46.0822043533804,12735.3810052046,0.0,1.0
2024-09-20,48.38,48.42,48.2601,48.3,17362,46.0536469038741,46.0917235032159,45.9395122973471,45.9774937051905,18239.0237575157,0.0,1.0
2024-09-23,48.31,48.39,48.28,48.35,17001,45.987012855026,46.0631660537095,45.9584554055197,46.0250894543678,17859.7882099715,0.0,1.0
2024-09-24,48.44,48.44,48.3143,48.339,10812,46.1107618028867,46.1107618028867,45.9911060894552,46.0146183895488,11358.1571746492,0.0,1.0
2024-09-25,48.32,48.51,48.26,48.51,93080,45.9965320048614,46.1773958517348,45.9394171058488,46.1773958517348,97781.8414554524,0.0,1.0
2024-09-26,48.21,48.32,48.21,48.32,7408,45.8918213566715,45.9965320048614,45.8918213566715,45.9965320048614,7782.2075795229,0.0,1.0
2024-09-27,48.34,48.4196,48.31,48.31,26035,46.0155703045323,46.0913427372224,45.987012855026,45.987012855026,27350.1315244167,0.0,1.0
2024-09-30,48.34,48.3899,48.2821,48.37,14935,46.0155703045323,46.0630708622112,45.9604544269851,46.0441277540386,15689.4263229177,0.0,1.0
2024-10-01,48.32,48.32,48.2201,48.29,50554,46.1533390562707,46.1533390562707,46.0579185560281,46.124684251393,52927.2492510617,0.164728,1.0
2024-10-02,48.18,48.3,48.105,48.13,124502,46.0196166335083,46.1342358530189,45.9479796213142,45.9718586253789,130346.726001022,0.0,1.0
2024-10-03,47.99,48.14,47.99,48.14,27524,45.8381362026165,45.9814102270048,45.8381362026165,45.9814102270048,28816.1096725526,0.0,1.0
2024-10-04,47.8,47.84,47.76,47.84,13032,45.6566557717247,45.6948621782283,45.6184493652212,45.6948621782283,13643.7851058242,0.0,1.0
2024-10-07,47.68,47.72,47.63,47.72,18242,45.5420365522141,45.5802429587177,45.4942785440847,45.5802429587177,19098.3677026124,0.0,1.0
2024-10-08,47.65,47.69,47.59,47.66,28635,45.5133817473365,45.55158815384,45.4560721375812,45.5229333489624,29979.2653856105,0.0,1.0
2024-10-09,47.76,47.78,47.6681,47.71,34851,45.6184493652212,45.637552568473,45.5306701462793,45.5706913570918,36487.0744876518,0.0,1.0
2024-10-10,47.69,47.72,47.58,47.65,29648,45.55158815384,45.5802429587177,45.4465205359553,45.5133817473365,31039.8205047173,0.0,1.0
2024-10-11,47.69,47.73,47.6101,47.6101,11906,45.55158815384,45.5897945603436,45.4752708568492,45.4752708568492,12464.9252202227,0.0,1.0
2024-10-14,47.76,47.76,47.55,47.55,16630,45.6184493652212,45.6184493652212,45.4178657310776,45.4178657310776,17410.6926266004,0.0,1.0
2024-10-15,47.82,47.85,47.72,47.72,21446,45.6757589749765,45.7044137798542,45.5802429587177,45.5802429587177,22452.7789579117,0.0,1.0
2024-10-16,47.9,47.97,47.8565,47.97,23894,45.7521717879836,45.8190329993648,45.710622320911,45.8190329993648,25015.6999170168,0.0,1.0
2024-10-17,47.68,47.76,47.67,47.76,10329,45.5420365522141,45.6184493652212,45.5324849505883,45.6184493652212,10813.893213479,0.0,1.0
2024-10-18,47.75,47.77,47.73,47.76,12690,45.6088977635953,45.6280009668471,45.5897945603436,45.6184493652212,13285.7299718316,0.0,1.0
2024-10-21,47.42,47.6,47.42,47.6,15926,45.2936949099412,45.4656237392071,45.2936949099412,45.4656237392071,16673.6434618904,0.0,1.0
2024-10-22,47.44,47.49,47.3704,47.49,18367,45.3127981131929,45.3605561213223,45.2463189658768,45.3605561213223,19229.2358071419,0.0,1.0
2024-10-23,47.32,47.38,47.23,47.37,19394,45.1981788936823,45.2554885034376,45.1122144790494,45.2459369018117,20304.448153956,0.0,1.0
2024-10-24,47.42,47.58,47.36,47.41,13097,45.2936949099412,45.4465205359553,45.2363853001859,45.2841433083153,13711.8365201795,0.0,1.0
2024-10-25,47.34,47.53,47.34,47.53,16813,45.2172820969341,45.3987625278259,45.2172820969341,45.3987625278259,17602.2835316315,0.0,1.0
2024-10-28,47.34,47.55,47.3,47.36,24599,45.2172820969341,45.4178657310776,45.1790756904306,45.2363853001859,25753.796026563,0.0,1.0
2024-10-29,47.38,47.38,47.21,47.21,18916,45.2554885034376,45.2554885034376,45.0931112757976,45.0931112757976,19804.0085222353,0.0,1.0
2024-10-30,47.36,47.5129,47.3529,47.4231,13882,45.2363853001859,45.3824292890456,45.2296036630315,45.2966559064452,14533.6882166246,0.0,1.0
2024-10-31,47.25,47.35,47.22,47.31,13592,45.1313176823011,45.22683369856,45.1026628774235,45.1886272920564,14230.0742141162,0.0,1.0
2024-11-01,47.0,47.18,47.0,47.18,21526,45.0485138926462,45.2210401160648,45.0485138926462,45.2210401160648,22458.4989065567,0.163309,1.0
2024-11-04,47.15,47.26,47.115,47.21,25899,45.1922857454951,45.2977184375842,45.1587389798303,45.2497944866346,27020.9357605181,0.0,1.0
2024-11-05,47.22,47.27,47.0354,47.11,14809,45.2593792768245,45.3073032277742,45.0824440499185,45.1539465847354,15450.5207798569,0.0,1.0
2024-11-06,46.97,47.1,46.8813,46.93,46241,45.0197595220764,45.1443617945454,44.9347424330918,44.9814203613167,48244.1441948383,0.0,1.0
2024-11-07,47.23,47.2994,47.1262,47.13,50102,45.2689640670145,45.3354825109325,45.169473944843,45.1731161651152,52272.4013851298,0.0,1.0
2024-11-08,47.35,47.38,47.24,47.32,22171,45.3839815492936,45.4127359198633,45.2785488572044,45.3552271787238,23131.440084422,0.0,1.0
2024-11-11,47.25,47.2785,47.2204,47.25,14141,45.2881336473943,45.3154502994356,45.2597626684321,45.2881336473943,14753.5832499126,0.0,1.0
2024-11-12,46.99,47.2049,46.9,47.2049,48644,45.0389291024563,45.2449062436378,44.9526659907469,45.2449062436378,50751.2413272575,0.0,1.0
2024-11-13,47.04,47.22,47.0231,47.22,83843,45.0868530534059,45.2593792768245,45.0706547579849,45.2593792768245,87475.0498849036,0.0,1.0
2024-11-14,46.98,47.1258,46.97,47.05,19836,45.0293443122663,45.1690905532354,45.0197595220764,45.0964378435958,20695.288688584,0.0,1.0
2024-11-15,46.99,47.05,46.861,46.9,19876,45.0389291024563,45.0964378435958,44.9152853090062,44.9526659907469,20737.0214748082,0.0,1.0
2024-11-18,47.05,47.09,46.9315,46.95,20276,45.0964378435958,45.1347770043555,44.9828580798452,45.0005899416966,21154.3493370503,0.0,1.0
2024-11-19,47.12,47.25,47.09,47.1,45461,45.1635313749253,45.2881336473943,45.1347770043555,45.1443617945454,47430.3548634663,0.0,1.0
2024-11-20,47.08,47.11,47.01,47.01,12019,45.1251922141656,45.1539465847354,45.0580986828361,45.0580986828361,12539.6589407184,0.0,1.0
2024-11-21,47.06,47.15,47.02,47.12,22608,45.1060226337857,45.1922857454951,45.067683473026,45.1635313749253,23587.3707739215,0.0,1.0
2024-11-22,47.08,47.12,47.04,47.11,17300,45.1251922141656,45.1635313749253,45.0868530534059,45.1539465847354,18049.4300419693,0.0,1.0
2024-11-25,47.37,47.42,47.3201,47.33,15378,45.4031511296734,45.451075080623,45.3553230266257,45.3648119689137,16044.1696638962,0.0,1.0
2024-11-26,47.32,47.37,47.2605,47.35,16643,45.3552271787238,45.4031511296734,45.2981976770937,45.3839815492936,17363.9690282367,0.0,1.0
2024-11-27,47.48,47.51,47.38,47.45,11437,45.5085838217626,45.5373381923323,45.4127359198633,45.4798294511928,11932.4469011562,0.0,1.0
2024-11-29,47.6,47.63,47.56,47.6,9528,45.6236013040417,45.6523556746114,45.585262143282,45.6236013040417,9940.74967860598,0.0,1.0
2024-12-02,47.49,47.7,47.3534,47.7,19394,45.6751636413474,45.8771384647772,45.5437838276306,45.8771384647772,20164.5924518647,0.163796,1.0
2024-12-03,47.32,47.46,47.32,47.4,42652,45.5116602128566,45.6463100951431,45.5116602128566,45.5886030027346,44346.7153375752,0.0,1.0
2024-12-04,47.48,47.51,47.26,47.26,22551,45.6655457926126,45.6943993388169,45.453953120448,45.453953120448,23447.0312664743,0.0,1.0
2024-12-05,47.5394,47.57,47.41,47.43,48950,45.7226758140971,45.7521064312254,45.5982208514694,45.6174565489389,50894.9572300081,0.0,1.0
2024-12-06,47.59,47.61,47.53,47.61,12920,45.7713421286949,45.7905778261644,45.7136350362864,45.7905778261644,13433.3574547846,0.0,1.0
2024-12-09,47.48,47.5099,47.4428,47.5,29217,45.6655457926126,45.6943031603296,45.6297673953193,45.6847814900821,30377.8951049877,0.0,1.0
2024-12-10,47.43,47.49,47.35,47.4384,15498,45.6174565489389,45.6751636413474,45.5405137590608,45.6255355418761,16113.7905444467,0.0,1.0
2024-12-11,47.37,47.4982,47.3345,47.4952,14024,45.5597494565303,45.6830502773099,45.525606093522,45.6801649226895,14581.2232930263,0.0,1.0
2024-12-12,47.23,47.4,47.221,47.32,19246,45.4250995742438,45.5886030027346,45.4164435103825,45.5116602128566,20010.7118865932,0.0,1.0
2024-12-13,47.06,47.1683,47.06,47.16,8110,45.261596145753,45.3657574475504,45.261596145753,45.3577746331005,8432.23908345998,0.0,1.0
2024-12-16,47.1,47.1568,47.0601,47.12,15608,45.300067540692,45.3546969215054,45.2616923242403,45.3193032381615,16228.1612348512,0.0,1.0
2024-12-17,47.13,47.14,47.07,47.07,14112,45.3289210868962,45.338538935631,45.2712139944877,45.2712139944877,14672.7198453499,0.0,1.0
2024-12-18,46.61,47.02,46.6,46.92,16344,44.9900342631574,45.3857844036401,44.9803818207066,45.2892599791321,16932.5018857307,0.167648,1.0
2024-12-19,46.52,46.6,46.49,46.5881,29552,44.9031622811003,44.9803818207066,44.8742049537479,44.9688954141902,30616.0851521728,0.0,1.0
2024-12-20,46.65,46.767,46.6009,46.68,21095,45.0286440329606,45.1415776096349,44.9812505405272,45.057601360313,21854.5721536642,0.0,1.0
2024-12-23,46.57,46.65,46.5331,46.65,50310,44.9514244933543,45.0286440329606,44.9158069807108,45.0286440329606,52121.522875129,0.0,1.0
2024-12-24,46.64,46.65,46.47,46.47,12775,45.0189915905098,45.0286440329606,44.8549000688463,44.8549000688463,13234.992143307,0.0,1.0
2024-12-26,46.65,46.6699,46.5001,46.53,27330,45.0286440329606,45.0478523934377,44.8839539206232,44.9128147235511,28314.0771253683,0.0,1.0
2024-12-27,46.56,46.6384,46.54,46.62,30379,44.9417720509035,45.0174471997177,44.9224671660019,44.9996867056082,31472.8631171446,0.0,1.0
2024-12-30,46.68,46.74,46.62,46.63,42345,45.057601360313,45.1155160150178,44.9996867056082,45.009339148059,43869.7254253099,0.0,1.0
2024-12-31,46.62,46.7692,46.57,46.7692,17048,44.9996867056082,45.1437011469741,44.9514244933543,45.1437011469741,17661.8509635301,0.0,1.0
2025-01-02,46.62,46.71,46.58,46.71,25429,44.9996867056082,45.0865586876654,44.961076935805,45.0865586876654,26344.6274138672,0.0,1.0
2025-01-03,46.59,46.67,46.57,46.65,19830,44.9707293782558,45.0479489178622,44.9514244933543,45.0286440329606,20544.0230294933,0.0,1.0
2025-01-06,46.55,46.59,46.5,46.59,27279,44.9321196084527,44.9707293782558,44.8838573961987,44.9707293782558,28261.2407575163,0.0,1.0
2025-01-07,46.43,46.55,46.4,46.55,22160,44.8162902990431,44.9321196084527,44.7873329716907,44.9321196084527,22957.9198352785,0.0,1.0
2025-01-08,46.46,46.49,46.4011,46.4361,9305,44.8452476263955,44.8742049537479,44.7883947403603,44.8221782889381,9640.04711494883,0.0,1.0
2025-01-10,46.295,46.3805,46.27,46.34,21452,44.6859823259574,44.7685107089117,44.6618512198304,44.729418316986,22224.4267286279,0.0,1.0
2025-01-13,46.26,46.3346,46.2201,46.29,18052,44.6521987773796,44.7242059980625,44.6136855320009,44.681156104732,18702.0022051646,0.0,1.0
2025-01-14,46.31,46.33,46.2252,46.27,18905,44.7004609896336,44.7197658745352,44.6186082776508,44.6618512198304,19585.7163576687,0.0,1.0
2025-01-15,46.59,46.66,46.511,46.55,20092,44.9707293782558,45.0382964754114,44.8944750828946,44.9321196084527,20815.4569192426,0.0,1.0
2025-01-16,46.64,46.69,46.4831,46.52,14954,45.0189915905098,45.0672538027638,44.8675447684568,44.9031622811003,15492.4518599618,0.0,1.0
2025-01-17,46.68,46.7199,46.65,46.69,18213,45.057601360313,45.0961146056917,45.0286440329606,45.0672538027638,18868.7993664227,0.0,1.0
2025-01-21,46.76,46.8,46.6764,46.71,41251,45.1348208999194,45.1734306697225,45.0541264810307,45.0865586876654,42736.3335345249,0.0,1.0
2025-01-22,46.65,46.8,46.65,46.74,23950,45.0286440329606,45.1734306697225,45.0286440329606,45.1155160150178,24812.3727461606,0.0,1.0
2025-01-23,46.61,46.66,46.55,46.615,54458,44.9900342631574,45.0382964754114,44.9321196084527,44.9948604843828,56418.8807937543,0.0,1.0
2025-01-24,46.71,46.7498,46.64,46.67,17217,45.0865586876654,45.1249754086196,45.0189915905098,45.0479489178622,17836.9361824905,0.0,1.0
2025-01-27,46.885,46.89,46.8,46.84,14092,45.2554764305543,45.2603026517797,45.1734306697225,45.2120404395257,14599.4136425426,0.0,1.0
2025-01-28,46.91,47.08,46.8,46.86,25324,45.2796075366813,45.4436990583448,45.1734306697225,45.2313453244273,26235.8466565249,0.0,1.0
2025-01-29,46.86,46.94,46.75,46.9,12229,45.2313453244273,45.3085648640337,45.1251684574686,45.2699550942305,12669.3322051273,0.0,1.0
2025-01-30,46.92,46.99,46.87,46.9329,17358,45.2892599791321,45.3568270762877,45.2409977668781,45.3017116298936,17983.0131994929,0.0,1.0
2025-01-31,46.9,47.02,46.81,46.92,40968,45.2699550942305,45.3857844036401,45.1830831121733,45.2892599791321,42443.1434933072,0.0,1.0
2025-02-03,46.62,46.85,46.595,46.76,67157,45.1608033445084,45.3836043906096,45.1365858394974,45.29642137257,69326.9186581181,0.166918,1.0
2025-02-04,46.71,46.78,46.63,46.63,64380,45.247986362548,45.3157953765788,45.1704903465128,45.1704903465128,66460.1906459437,0.0,1.0
2025-02-05,46.98,46.995,46.85,46.92,19710,45.5095354166668,45.5240659196734,45.3836043906096,45.4514134046404,20346.8524018569,0.0,1.0
2025-02-06,46.96,47.0,46.9018,46.96,32015,45.490161412658,45.5289094206756,45.4337830609924,45.490161412658,33049.4408749594,0.0,1.0
2025-02-07,46.84,46.857,46.79,46.82,14941,45.3739173886052,45.3903852920127,45.3254823785832,45.3545433845964,15423.7606157354,0.0,1.0
2025-02-10,46.8,46.9,46.8,46.83,31714,45.3351693805876,45.4320394006316,45.3351693805876,45.3642303866008,32738.715224378,0.0,1.0
2025-02-11,46.735,46.7736,46.72,46.72,19038,45.272203867559,45.309595695296,45.2576733645524,45.2576733645524,19653.1393214892,0.0,1.0
2025-02-12,46.62,46.6599,46.51,46.59,19489,45.1608033445084,45.199454482506,45.05424632246,45.1317423384952,20118.7116417955,0.0,1.0
2025-02-13,46.82,46.8691,46.7,46.7,25539,45.3545433845964,45.402106564438,45.2382993605436,45.2382993605436,26364.1939873681,0.0,1.0
2025-02-14,46.93,47.03,46.927,46.98,34690,45.4611004066448,45.5579704266888,45.4581943060435,45.5095354166668,35810.8731517208,0.0,1.0
2025-02-18,46.78,46.91,46.68,46.68,33553,45.3157953765788,45.441726402636,45.2189253565348,45.2189253565348,34637.1353952058,0.0,1.0
2025-02-19,46.78,46.84,46.75,46.75,62743,45.3157953765788,45.3739173886052,45.2867343705656,45.2867343705656,64770.2973236789,0.0,1.0
2025-02-20,46.92,46.94,46.87,46.89,21753,45.4514134046404,45.4707874086492,45.4029783946184,45.4223523986272,22455.8640435106,0.0,1.0
2025-02-21,46.98,47.03,46.94,46.94,23416,45.5095354166668,45.5579704266888,45.4707874086492,45.4707874086492,24172.5974551944,0.0,1.0
2025-02-24,47.1,47.19,46.8601,46.98,58169,45.6257794407196,45.7129624587592,45.393388262634,45.5095354166668,60048.5062081997,0.0,1.0
2025-02-25,47.31,47.32,47.21,47.21,10648,45.829206482812,45.8388934848164,45.732336462768,45.732336462768,10992.0489282076,0.0,1.0
2025-02-26,47.35,47.39,47.24,47.26,14607,45.8679544908296,45.9067024988471,45.7613974687812,45.78077147279,15078.9686978145,0.0,1.0
2025-02-27,47.27,47.33,47.24,47.29,16382,45.7904584747944,45.8485804868208,45.7613974687812,45.8098324788032,16911.3209562263,0.0,1.0
2025-02-28,47.48,47.49,47.32,47.36,14290,45.9938855168867,46.0035725188911,45.8388934848164,45.877641492834,14751.7260691292,0.0,1.0
2025-03-03,47.38,47.39,47.18,47.19,136157,46.0581248706789,46.0678458763502,45.8637047572527,45.873425762924,140064.726432379,0.166315,1.0
2025-03-04,47.29,47.4257,47.27,47.35,31252,45.9706358196371,46.1025498665968,45.9511938082945,46.028961853665,32148.9371127795,0.0,1.0
2025-03-05,47.23,47.3599,47.215,47.3599,25076,45.9123097856092,46.0385856492796,45.8977282771023,46.0385856492796,25795.684981443,0.0,1.0
2025-03-06,47.13,47.18,47.0908,47.18,10604,45.8150997288961,45.8637047572527,45.7769933866646,45.8637047572527,10908.3363990757,0.0,1.0
2025-03-07,47.15,47.2726,47.091,47.26,14351,45.8345417402387,45.953721269769,45.777187806778,45.9414728026232,14762.8758641206,0.0,1.0
2025-03-10,47.22,47.299,47.2,47.28,25491,45.9025887799379,45.9793847247413,45.8831467685953,45.9609148139658,26222.5955440247,0.0,1.0
2025-03-11,47.11,47.27,47.0834,47.27,25590,45.7956577175535,45.9511938082945,45.7697998424678,45.9511938082945,26324.4368589539,0.0,1.0
2025-03-12,47.04,47.12,47.02,47.07,44117,45.7276106778543,45.8053787232248,45.7081686665117,45.7567736948682,45383.1645528123,0.0,1.0
2025-03-13,47.14,47.14,46.9502,46.9693,22292,45.8248207345674,45.8248207345674,45.6403160469259,45.6588831677581,22931.7837616178,0.0,1.0
2025-03-14,47.08,47.13,47.08,47.08,57869,45.7664947005395,45.8150997288961,45.7664947005395,45.7664947005395,59529.8490266042,0.0,1.0
2025-03-17,47.09,47.1853,47.07,47.11,24751,45.7762157062108,45.8688568902584,45.7567736948682,45.7956577175535,25461.3574324333,0.0,1.0
2025-03-18,47.14,47.1854,47.04,47.04,20426,45.8248207345674,45.8689541003152,45.7276106778543,45.7276106778543,21012.2292802263,0.0,1.0
2025-03-19,47.28,47.3,47.09,47.09,21222,45.9609148139658,45.9803568253084,45.7762157062108,45.7762157062108,21831.0746002626,0.0,1.0
2025-03-20,47.28,47.3999,47.26,47.3999,24833,45.9609148139658,46.0774696719648,45.9414728026232,46.0774696719648,25545.7108447988,0.0,1.0
2025-03-21,47.24,47.32,47.24,47.28,11558,45.9220307912805,45.999798836651,45.9220307912805,45.9609148139658,11889.7163429382,0.0,1.0
2025-03-24,47.16,47.23,47.1005,47.18,22109,45.84426274591,45.9123097856092,45.7864227621657,45.8637047572527,22743.5316340216,0.0,1.0
2025-03-25,47.17,47.2,47.1,47.1,9534,45.8539837515813,45.8831467685953,45.7859367118822,45.7859367118822,9807.62723772046,0.0,1.0
2025-03-26,47.05,47.18,47.05,47.1096,19144,45.7373316835256,45.8637047572527,45.7373316835256,45.7952688773266,19693.4356869016,0.0,1.0
2025-03-27,47.05,47.07,47.0102,47.05,20325,45.7373316835256,45.7567736948682,45.6986420809538,45.7373316835256,20908.3305649956,0.0,1.0
2025-03-28,47.21,47.21,47.14,47.14,12756,45.8928677742666,45.8928677742666,45.8248207345674,45.8248207345674,13122.0991235958,0.0,1.0
2025-03-31,47.36,47.37,47.24,47.32,33685,46.0386828593363,46.0484038650076,45.9220307912805,45.999798836651,34651.7645796741,0.0,1.0
2025-04-01,47.21,47.27,47.17,47.21,19844,46.0588607508082,46.1173977481615,46.019836085906,46.0588607508082,20339.9568449717,0.170757,1.0
2025-04-02,47.26,47.27,47.14,47.27,20830,46.107641581936,46.1173977481615,45.9905675872294,46.1173977481615,21350.5997319472,0.0,1.0
2025-04-03,47.38,47.49,47.3301,47.38,31756,46.2247155766425,46.3320334051236,46.1760323071771,46.2247155766425,32549.6709115562,0.0,1.0
2025-04-04,47.2,47.49,47.2,47.45,23631,46.0491045845827,46.3320334051236,46.0491045845827,46.2930087402214,24221.604525475,0.0,1.0
2025-04-07,47.0,47.14,46.83,47.09,49346,45.8539812600717,45.9905675872294,45.6881264342374,45.9417867561017,50579.2940169308,0.0,1.0
2025-04-08,46.57,46.9199,46.5344,46.8,23896,45.4344661123732,45.7758343686051,45.3997341606103,45.6588579355608,24493.2276137595,0.0,1.0
2025-04-09,46.91,46.91,46.164,46.33,27984,45.7661757640418,45.7661757640418,45.038365763616,45.2003181229601,28683.3981228426,0.0,1.0
2025-04-10,46.48,46.89,46.46,46.73,22845,45.3466606163433,45.7466634315907,45.3271482838922,45.590564771982,23415.9601956953,0.0,1.0
2025-04-11,46.47,46.61,46.15,46.37,16755,45.3369044501177,45.4734907772754,45.0247071309002,45.2393427878623,17173.7541290819,0.0,1.0
2025-04-14,46.57,46.6448,46.5,46.5,28601,45.4344661123732,45.5074422357403,45.3661729487944,45.3661729487944,29315.8186717918,0.0,1.0
2025-04-15,46.7551,46.816,46.7007,46.7007,8541,45.6150527492081,45.6744678015217,45.5619792049411,45.5619792049411,8754.46338504854,0.0,1.0
2025-04-16,46.91,46.91,46.7203,46.7203,137362,45.7661757640418,45.7661757640418,45.5811012907432,45.5811012907432,140795.059067678,0.0,1.0
2025-04-17,46.79,46.879,46.7413,46.87,10277,45.6491017693352,45.7359316487426,45.6015892398168,45.7271510991396,10533.8508615085,0.0,1.0
2025-04-21,46.57,46.765,46.5206,46.69,26727,45.4344661123732,45.6247113537714,45.386270651219,45.5515401070798,27394.9821908667,0.0,1.0
2025-04-22,46.63,46.725,46.6,46.68,27835,45.4930031097265,45.5856866888692,45.4637346110499,45.5417839408542,28530.6741977317,0.0,1.0
2025-04-23,46.74,47.03,46.71,46.99,35177,45.6003209382075,45.8832497587484,45.5710524395309,45.8442250938462,36056.1712323911,0.0,1.0
2025-04-24,46.9835,47.02,46.87,46.89,20833,45.8378835857996,45.8734935925228,45.7271510991396,45.7466634315907,21353.6747103051,0.0,1.0
2025-04-25,47.17,47.21,46.98,47.03,25009,46.019836085906,46.0588607508082,45.8344689276206,45.8832497587484,25634.0445845544,0.0,1.0
2025-04-28,47.2479,47.27,47.08,47.08,12305,46.0958366208031,46.1173977481615,45.9320305898761,45.9320305898761,12612.5362314743,0.0,1.0
2025-04-29,47.31,47.36,47.19,47.19,9932,46.1564224130637,46.2052032441914,46.0393484183571,46.0393484183571,10180.2283503456,0.0,1.0
2025-04-30,47.26,47.37,47.2,47.2,26720,46.107641581936,46.214959410417,46.0491045845827,46.0491045845827,27387.8072413648,0.0,1.0
2025-05-01,46.9882,47.15,46.89,47.15,28141,46.0075774630436,46.1660007700339,45.9114268527442,46.1660007700339,28740.8076911278,0.169235,1.0
2025-05-02,46.89,46.95,46.83,46.92,31692,45.9114268527442,45.9701746798111,45.8526790256774,45.9408007662777,32367.4950196234,0.0,1.0
2025-05-05,46.8399,46.86,46.7487,46.86,17357,45.8623724171434,45.8820529392108,45.7730757200018,45.8820529392108,17726.9535231479,0.0,1.0
2025-05-06,46.95,46.995,46.78,46.82,22045,45.9701746798111,46.0142355501112,45.8037225031217,45.8428877211662,22514.8752905338,0.0,1.0
2025-05-07,47.08,47.09,46.95,46.97,16274,46.0974616384559,46.1072529429671,45.9701746798111,45.9897572888334,16620.8700602471,0.0,1.0
2025-05-08,46.85,46.988,46.85,46.97,12635,45.8722616346997,46.0073816369534,45.8722616346997,45.9897572888334,12904.307067176,0.0,1.0
2025-05-09,46.87,46.9498,46.86,46.921,10029,45.8918442437219,45.9699788537209,45.8820529392108,45.9417798967288,10242.7618184969,0.0,1.0
2025-05-12,46.81,46.8654,46.78,46.7969,15695,45.8330964166551,45.8873402436468,45.8037225031217,45.8202698077455,16029.5290399151,0.0,1.0
2025-05-13,46.836,46.86,46.775,46.8031,16322,45.8585538083841,45.8820529392108,45.7988268508661,45.8263404165424,16669.8931500155,0.0,1.0
2025-05-14,46.66,46.7997,46.62,46.7704,16067,45.686226848988,45.8230113730086,45.6470616309434,45.794322850791,16409.4579856206,0.0,1.0
2025-05-15,46.87,46.88,46.73,46.75,13727,45.8918442437219,45.9016355482331,45.7547659805659,45.7743485895882,14019.5823594084,0.0,1.0
2025-05-16,46.92,47.03,46.9,47.03,16206,45.9408007662777,46.0485051159002,45.9212181572554,46.0485051159002,16551.4206830751,0.0,1.0
2025-05-19,46.91,46.94,46.71,46.71,13459,45.9310094617665,45.9603833752999,45.7351833715437,45.7351833715437,13745.8701082011,0.0,1.0
2025-05-20,46.89,46.92,46.79,46.88,17151,45.9114268527442,45.9408007662777,45.8135138076328,45.9016355482331,17516.5627628916,0.0,1.0
2025-05-21,46.65,46.8,46.6133,46.78,9433,45.6764355444768,45.8233051121439,45.6405014569209,45.8037225031217,9634.05845387186,0.0,1.0
2025-05-22,46.76,46.81,46.61,46.61,24099,45.7841398940994,45.8330964166551,45.6372703264323,45.6372703264323,24612.6550068756,0.0,1.0
2025-05-23,46.8087,46.8792,46.77,46.86,14979,45.8318235470686,45.9008522438722,45.7939311986105,45.8820529392108,15298.2679508689,0.0,1.0
2025-05-27,47.0229,47.03,46.8767,46.94,13768,46.0415532896973,46.0485051159002,45.8984044177444,45.9603833752999,14061.4562485856,0.0,1.0
2025-05-28,46.9,46.98,46.88,46.96,23724,45.9212181572554,45.9995485933445,45.9016355482331,45.9799659843222,24229.6621180596,0.0,1.0
2025-05-29,47.1,47.15,46.99,46.99,27395,46.1170442474782,46.1660007700339,46.0093398978556,46.0093398978556,27978.9071709763,0.0,1.0
2025-05-30,47.17,47.17,47.031,47.04,36169,46.1855833790562,46.1855833790562,46.0494842463513,46.0582964204114,36939.9194549021,0.0,1.0
2025-06-02,46.9,46.96,46.8536,46.91,19303,46.0832064782182,46.1421615398108,46.0376145639199,46.0930323218169,19645.1325588185,0.165441,1.0
2025-06-03,46.91,47.0,46.9006,46.97,10298,46.0930323218169,46.1814649142058,46.0837960288341,46.1519873834095,10480.5250526194,0.0,1.0
2025-06-04,47.12,47.13,47.0,47.0,20993,46.299375037391,46.3092008809898,46.1814649142058,46.1814649142058,21365.0866604817,0.0,1.0
2025-06-05,47.045,47.1366,47.0334,47.13,13723,46.2256812104003,46.315685937765,46.2142832318257,46.3092008809898,13966.2308503687,0.0,1.0
2025-06-06,46.94,46.97,46.9,46.96,25854,46.1225098526132,46.1519873834095,46.0832064782182,46.1421615398108,26312.2445824843,0.0,1.0
2025-06-09,47.0,47.05,46.895,46.92,35380,46.1814649142058,46.2305941321997,46.0782935564188,46.1028581654157,36007.0864596695,0.0,1.0
2025-06-10,47.01,47.06,46.9555,47.02,19478,46.1912907578046,46.2404199757984,46.1377399101913,46.2011166014034,19823.2343149079,0.0,1.0
2025-06-11,47.1573,47.19,47.08,47.09,14464,46.3360254340144,46.3681559425824,46.260071662996,46.2698975065947,14720.3645718671,0.0,1.0
2025-06-12,47.22,47.25,47.14,47.19,26257,46.3976334733787,46.427111004175,46.3190267245886,46.3681559425824,26722.3874836501,0.0,1.0
2025-06-13,47.15,47.2,47.08,47.2,9581,46.3288525681873,46.3779817861812,46.260071662996,46.3779817861812,9750.81671481326,0.0,1.0
2025-06-16,47.03,47.175,47.03,47.08,14060,46.2109424450021,46.3534171771843,46.2109424450021,46.260071662996,14309.2039463808,0.0,1.0
2025-06-17,47.17,47.21,47.06,47.1,29016,46.3485042553849,46.3878076297799,46.2404199757984,46.2797233501935,29530.2888839392,0.0,1.0
2025-06-18,47.22,47.31,47.11,47.18,27782,46.3976334733787,46.4860660657676,46.2895491937923,46.3583300989836,28274.417072429,0.0,1.0
2025-06-20,47.23,47.295,47.14,47.15,25899,46.4074593169775,46.4713273003695,46.3190267245886,46.3288525681873,26358.0421769072,0.0,1.0
2025-06-23,47.32,47.42,47.282191,47.31,39609,46.4958919093664,46.5941503453541,46.4587413773038,46.4860660657676,40311.0426111093,0.0,1.0
2025-06-24,47.4416,47.5,47.26,47.3272,13247,46.6153741675274,46.6727570941442,46.4369368477738,46.5029665167575,13481.7940738056,0.0,1.0
2025-06-25,47.46,47.47,47.37,47.42,25294,46.6334537197491,46.6432795633479,46.5450211273602,46.5941503453541,25742.3189629983,0.0,1.0
2025-06-26,47.5553,47.6,47.45,47.45,29125,46.7270940092454,46.7710155301319,46.6236278761504,46.6236278761504,29641.2208348748,0.0,1.0
2025-06-27,47.5,47.62,47.4819,47.4819,17820,46.6727570941442,46.7906672173294,46.6549723172304,46.6549723172304,18135.8473915011,0.0,1.0
2025-06-30,47.67,47.68,47.5218,47.6,19335,46.8397964353232,46.849622278922,46.6941774331895,46.7710155301319,19677.6997370749,0.0,1.0
2025-07-01,47.48,47.524,47.4101,47.51,20970,46.817516334963,46.860902407388,46.7485916426333,46.8470977479801,21266.7325809518,0.167325,1.0
2025-07-02,47.51,47.51,47.38,47.42,23575,46.8470977479801,46.8470977479801,46.7189116249062,46.7583535089289,23908.5942105836,0.0,1.0
2025-07-03,47.4,47.59,47.35,47.59,22874,46.7386325669176,46.9259815160255,46.6893302118892,46.9259815160255,23197.6748238765,0.0,1.0
2025-07-07,47.3,47.36,47.23,47.36,33187,46.6400278568608,46.6991906828949,46.571004559821,46.6991906828949,33656.6072562731,0.0,1.0
2025-07-08,47.25,47.26,47.1985,47.23,17957,46.5907255018324,46.6005859728381,46.5399440761532,46.571004559821,18211.0976135504,0.0,1.0
2025-07-09,47.41,47.41,47.25,47.25,57738,46.7484930379233,46.7484930379233,46.5907255018324,46.5907255018324,58555.0121964231,0.0,1.0
2025-07-10,47.42,47.43,47.32,47.38,12568,46.7583535089289,46.7682139799346,46.6597487988722,46.7189116249062,12745.8414438437,0.0,1.0
2025-07-11,47.3,47.36,47.26,47.26,12736,46.6400278568608,46.6991906828949,46.6005859728381,46.6005859728381,12916.2187005723,0.0,1.0
2025-07-14,47.3,47.3,47.2298,47.24,14464,46.6400278568608,46.6400278568608,46.5708073504009,46.5808650308267,14668.6704840671,0.0,1.0
2025-07-15,47.21,47.2931,47.2,47.28,37844,46.5512836178097,46.6332241318669,46.541423146804,46.6203069148494,38379.5053788049,0.0,1.0
2025-07-16,47.3035,47.32,47.1404,47.24,45607,46.6434790217128,46.6597487988722,46.4826547396102,46.5808650308267,46252.3544501415,0.0,1.0
2025-07-17,47.2766,47.3,47.24,47.24,10898,46.6169543547075,46.6400278568608,46.5808650308267,46.5808650308267,11052.2103799338,0.0,1.0
2025-07-18,47.3525,47.43,47.32,47.32,18132,46.6917953296406,46.7682139799346,46.6597487988722,46.6597487988722,18388.5739226427,0.0,1.0
2025-07-21,47.4565,47.6,47.44,47.44,22536,46.7943442280997,46.9358419870312,46.7780744509403,46.7780744509403,22854.8920097439,0.0,1.0
2025-07-22,47.4907,47.55,47.46,47.47,21059,46.8280670389391,46.8865396320028,46.7977953929517,46.8076558639573,21356.9919610044,0.0,1.0
2025-07-23,47.475,47.5199,47.44,47.44,36619,46.8125860994602,46.8568596142757,46.7780744509403,46.7780744509403,37137.1712151585,0.0,1.0
2025-07-24,47.41,47.4333,47.36,47.36,28007,46.7484930379233,46.7714679353665,46.6991906828949,46.6991906828949,28403.3085071395,0.0,1.0
2025-07-25,47.52,47.54,47.41,47.41,10676,46.8569582189857,46.8766791609971,46.7484930379233,46.7484930379233,10827.069004971,0.0,1.0
2025-07-28,47.51,47.5473,47.42,47.48,30335,46.8470977479801,46.8838773048312,46.7583535089289,46.817516334963,30764.2504932366,0.0,1.0
2025-07-29,47.615,47.7,47.45,47.45,28132,46.9506326935397,47.034446697088,46.787934921946,46.787934921946,28530.0772993484,0.0,1.0
2025-07-30,47.573,47.64,47.535,47.55,19822,46.9092187153158,46.9752838710539,46.8717489254943,46.8865396320028,20102.487993306,0.0,1.0
2025-07-31,47.54,47.64,47.54,47.6,9728,46.8766791609971,46.9752838710539,46.8766791609971,46.9358419870312,9865.65448485927,0.0,1.0
2025-08-01,47.67,47.69,47.52,47.55,11742,47.1701731223398,47.1899634194333,47.0217458941386,47.0514313397789,11866.4211502524,0.167647,1.0
2025-08-04,47.74,47.7592,47.67,47.73,10606,47.2394391621671,47.2584378473768,47.1701731223398,47.2295440136203,10718.383811921,0.0,1.0
2025-08-05,47.68,47.7,47.64,47.69,82903,47.1800682708866,47.1998585679801,47.1404876766996,47.1899634194333,83781.4607919752,0.0,1.0
2025-08-06,47.659,47.7091,47.64,47.68,29735,47.1592884589384,47.2088631531576,47.1404876766996,47.1800682708866,30050.0794500728,0.0,1.0
2025-08-07,47.675,47.75,47.56,47.69,18796,47.1751206966132,47.2493343107138,47.0613264883256,47.1899634194333,18995.1670873909,0.0,1.0
2025-08-08,47.6115,47.6498,47.59,47.64,34317,47.1122865033414,47.1501849222754,47.0910119339659,47.1404876766996,34680.6314608423,0.0,1.0
2025-08-11,47.6439,47.71,47.63,47.65,11398,47.1443467846328,47.2097537165268,47.1305925281528,47.1503828252463,11518.7760407577,0.0,1.0
2025-08-12,47.6518,47.68,47.54,47.6458,35346,47.1521639519847,47.1800682708866,47.0415361912321,47.1462268628567,35720.5350005809,0.0,1.0
2025-08-13,47.7941,47.82,47.76,47.78,20014,47.2929719158049,47.318600350541,47.2592294592605,47.279019756354,20226.0733181018,0.0,1.0
2025-08-14,47.6873,47.7899,47.66,47.73,22810,47.1872917293257,47.2888159534153,47.1602779737931,47.2295440136203,23051.7004289948,0.0,1.0
2025-08-15,47.6595,47.72,47.62,47.7,11998,47.1597832163657,47.2196488650736,47.1206973796061,47.1998585679801,12125.1337898764,0.0,1.0
2025-08-18,47.66,47.7339,47.62,47.7,21003,47.1602779737931,47.2334031215535,47.1206973796061,47.1998585679801,21225.5530078991,0.0,1.0
2025-08-19,47.73,47.78,47.68,47.69,41472,47.2295440136203,47.279019756354,47.1800682708866,47.1899634194333,41911.4476190825,0.0,1.0
2025-08-20,47.74,47.758,47.66,47.66,28516,47.2394391621671,47.2572504295512,47.1602779737931,47.1602779737931,28818.1626231133,0.0,1.0
2025-08-21,47.6106,47.65,47.56,47.65,17553,47.1113959399722,47.1503828252463,47.0613264883256,47.1503828252463,17738.9959504667,0.0,1.0
2025-08-22,47.8316,47.87,47.7,47.7,33084,47.3300787228552,47.3680760932748,47.1998585679801,47.1998585679801,33434.5662864035,0.0,1.0
2025-08-25,47.8144,47.86,47.782,47.81,27478,47.3130590673548,47.358180944728,47.2809987860634,47.3087052019943,27769.1637171381,0.0,1.0
2025-08-26,47.8566,47.86,47.7715,47.78,31812,47.3548165942221,47.358180944728,47.2706088800893,47.279019756354,32149.0878582719,0.0,1.0
2025-08-27,47.915,47.94,47.77,47.77,38504,47.4126042617351,47.437342133102,47.2691246078073,47.2691246078073,38911.9979534422,0.0,1.0
2025-08-28,47.8773,47.92,47.85,47.85,129813,47.3752995517139,47.4175518360085,47.3482857961813,47.3482857961813,131188.53081057,0.0,1.0
2025-08-29,47.8421,47.87,47.81,47.87,57860,47.3404686288293,47.3680760932748,47.3087052019943,47.3680760932748,58473.0989400105,0.0,1.0
2025-09-02,47.6314,47.66,47.52,47.52,43262,47.2992305972608,47.3276311480546,47.18860747284,47.18860747284,43565.8170498726,0.169025,1.0
2025-09-03,47.7372,47.76,47.62,47.62,23463,47.4042927746729,47.4269337732079,47.2879100979933,47.2879100979933,23627.7741537877,0.0,1.0
2025-09-04,47.885,47.95,47.77,47.82,58275,47.5510620546495,47.6156087609991,47.4368640357232,47.4865153482999,58684.2491928558,0.0,1.0
2025-09-05,48.065,48.11,48.04,48.05,28638,47.7298067799254,47.7744929612444,47.7049811236371,47.7149113861524,28839.1167462034,0.0,1.0
2025-09-08,48.1345,48.15,48.08,48.13,25885,47.7988221044069,47.8142140113057,47.7447021736984,47.794353486275,26066.7831893106,0.0,1.0
2025-09-09,48.09,48.18,48.0301,48.12,44836,47.7546324362137,47.8440047988517,47.6951501637469,47.7844232237597,45150.8708161456,0.0,1.0
2025-09-10,48.175,48.23,48.1234,48.14,23335,47.839039667594,47.8936561114283,47.7877995130149,47.8042837487904,23498.8752452216,0.0,1.0
2025-09-11,48.2349,48.3,48.21,48.21,33141,47.8985219400608,47.9631679490356,47.8737955863977,47.8737955863977,33373.7400686475,0.0,1.0
2025-09-12,48.2149,48.235,48.14,48.18,25558,47.8786614150302,47.898621242686,47.8042837487904,47.8440047988517,25737.4867588332,0.0,1.0
2025-09-15,48.275,48.33,48.24,48.26,36951,47.9383422927473,47.9929587365816,47.9035863739436,47.9234468989743,37210.4966439333,0.0,1.0
2025-09-16,48.2991,48.32,48.27,48.29,33991,47.9622742254092,47.9830284740663,47.9333771614896,47.9532376865203,34229.7093833438,0.0,1.0
2025-09-17,48.227,48.38,48.2,48.29,33633,47.8906770326737,48.0426100491582,47.8638653238823,47.9532376865203,33869.1952484482,0.0,1.0
2025-09-18,48.1832,48.22,48.1205,48.18,46962,47.8471824828566,47.883725848913,47.7849197368855,47.8440047988517,47291.8011256095,0.0,1.0
2025-09-19,48.22,48.24,48.1317,48.14,30655,47.883725848913,47.9035863739436,47.7960416309026,47.8042837487904,30870.2815788416,0.0,1.0
2025-09-22,48.145,48.18,48.1248,48.17,29892,47.809248880048,47.8440047988517,47.7891897497671,47.8340745363364,30101.9232410613,0.0,1.0
2025-09-23,48.165,48.1799,48.11,48.16,39668,47.8291094050787,47.8439054962265,47.7744929612444,47.824144273821,39946.577382792,0.0,1.0
2025-09-24,48.0925,48.1364,48.08,48.1287,27809,47.7571150018426,47.8007088542848,47.7447021736984,47.793062552148,28004.2949086937,0.0,1.0
2025-09-25,48.04,48.04,47.95,48.03,24628,47.7049811236371,47.7049811236371,47.6156087609991,47.6950508611218,24800.9556262832,0.0,1.0
2025-09-26,48.06,48.11,48.0,48.03,36308,47.7248416486677,47.7744929612444,47.6652600735758,47.6950508611218,36562.9810329337,0.0,1.0
2025-09-29,48.1352,48.15,48.06,48.06,27043,47.799517222783,47.8142140113057,47.7248416486677,47.7248416486677,27232.9155027439,0.0,1.0
2025-09-30,48.128,48.21,48.11,48.15,69461,47.792367433772,47.8737955863977,47.7744929612444,47.8142140113057,69948.8053742592,0.0,1.0
2025-10-01,48.0519,48.07,48.0,48.06,16436,47.8822670933495,47.9003031966959,47.8305503108259,47.8903384987144,16494.2279541667,0.166631,1.0
2025-10-02,48.09,48.14,48.03,48.06,18295,47.9202325926587,47.9700560825658,47.8604444047702,47.8903384987144,18359.8138489583,0.0,1.0
2025-10-03,48.075,48.12,48.07,48.11,11874,47.9052855456866,47.950126686603,47.9003031966959,47.9401619886216,11916.06611875,0.0,1.0
2025-10-06,47.975,48.05,47.96,48.01,27743,47.8056385658724,47.880373800733,47.7906915189002,47.8405150088073,27841.2853572916,0.0,1.0
2025-10-07,48.035,48.07,47.99,47.99,30571,47.8654267537609,47.9003031966959,47.8205856128445,47.8205856128445,30679.3041364583,0.0,1.0
2025-10-08,48.035,48.1,48.03,48.1,17760,47.8654267537609,47.9301972906401,47.8604444047702,47.9301972906401,17822.9185,0.0,1.0
2025-10-09,47.9935,48.01,47.95,47.9964,21699,47.824073257138,47.8405150088073,47.7807268209188,47.8269630195526,21775.873228125,0.0,1.0
2025-10-10,48.0833,48.13,48.04,48.1,25579,47.9135562450112,47.9600913845844,47.8704091027516,47.9301972906401,25669.6189364583,0.0,1.0
2025-10-13,48.16,48.16,48.0533,48.08,22771,47.9899854785287,47.9899854785287,47.8836621510669,47.9102678946773,22851.6710114583,0.0,1.0
2025-10-14,48.21,48.24,48.1,48.11,18362,48.0398089684358,48.06970306238,47.9301972906401,47.9401619886216,18427.0512104167,0.0,1.0
2025-10-15,48.23,48.33,48.21,48.3,16382,48.0597383643986,48.1593853442128,48.0398089684358,48.1294912502686,16440.0366479167,0.0,1.0
2025-10-16,48.36,48.38,48.2301,48.24,22228,48.1892794381571,48.2092088341199,48.0598380113784,48.06970306238,22306.7473208333,0.0,1.0
2025-10-17,48.3437,48.36,48.2803,48.36,14600,48.1730369804474,48.1892794381571,48.1098607952452,48.1892794381571,14651.7235416667,0.0,1.0
2025-10-20,48.4169,48.43,48.38,48.4,16963,48.2459785696714,48.2590323240271,48.2092088341199,48.2291382300828,17023.0949614583,0.0,1.0
2025-10-21,48.4412,48.49,48.43,48.43,14907,48.2701927857663,48.3188205119156,48.2590323240271,48.2590323240271,14959.811153125,0.0,1.0
2025-10-22,48.4406,48.46,48.37,48.44,19839,48.2695949038874,48.2889264179713,48.1992441361385,48.2689970220085,19909.283790625,0.0,1.0
2025-10-23,48.4,48.45,48.398,48.4299,8504,48.2291382300828,48.2789617199899,48.2271452904865,48.2589326770472,8534.12719166667,0.0,1.0
2025-10-24,48.4613,48.52,48.3904,48.44,12507,48.2902218287089,48.3487146058599,48.2195721200206,48.2689970220085,12551.308653125,0.0,1.0
2025-10-27,48.5,48.51,48.38,48.41,16842,48.328785209897,48.3387499078784,48.2092088341199,48.2391029280642,16901.66629375,0.0,1.0
2025-10-28,48.49,48.51,48.44,48.44,20904,48.3188205119156,48.3387499078784,48.2689970220085,48.2689970220085,20978.056775,0.0,1.0
2025-10-29,48.2963,48.5,48.28,48.5,15149,48.1258043120154,48.328785209897,48.1095618543057,48.328785209897,15202.6684885417,0.0,1.0
2025-10-30,48.26,48.3,48.21,48.25,17483,48.0896324583429,48.1294912502686,48.0398089684358,48.0796677603615,17544.9371697917,0.0,1.0
2025-10-31,48.2054,48.3,48.19,48.29,13941,48.0352252073643,48.1294912502686,48.0198795724729,48.1195265522871,13990.388896875,0.0,1.0
2025-11-03,48.0,48.21,47.96,48.21,18621,48.0,48.21,47.96,48.21,18621,0.17005,1.0
2025-11-04,48.0049,48.07,47.99,48.0,23207,48.0049,48.07,47.99,48.0,23207,0.0,1.0
2025-11-05,47.92,47.99,47.9,47.99,20860,47.92,47.99,47.9,47.99,20860,0.0,1.0
2025-11-06,48.0553,48.1,48.01,48.01,18505,48.0553,48.1,48.01,48.01,18505,0.0,1.0
2025-11-07,47.9828,48.05,47.97,48.0,25071,47.9828,48.05,47.97,48.0,25071,0.0,1.0
2025-11-10,48.025,48.08,47.99,47.99,22655,48.025,48.08,47.99,47.99,22655,0.0,1.0
2025-11-11,48.1166,48.15,48.0401,48.0608,15729,48.1166,48.15,48.0401,48.0608,15729,0.0,1.0
2025-11-12,48.11,48.1396,48.08,48.11,21545,48.11,48.1396,48.08,48.11,21545,0.0,1.0
2025-11-13,48.0084,48.05,47.93,48.04,19956,48.0084,48.05,47.93,48.04,19956,0.0,1.0
2025-11-14,47.95,48.05,47.94,48.05,24183,47.95,48.05,47.94,48.05,24183,0.0,1.0
2025-11-17,47.97,48.02,47.94,47.94,23048,47.97,48.02,47.94,47.94,23048,0.0,1.0
2025-11-18,47.99,48.04,47.9,48.0009,21748,47.99,48.04,47.9,48.0009,21748,0.0,1.0
2025-11-19,47.99,48.0424,47.985,48.0133,12501,47.99,48.0424,47.985,48.0133,12501,0.0,1.0
2025-11-20,48.015,48.07,47.952,48.0562,19198,48.015,48.07,47.952,48.0562,19198,0.0,1.0
2025-11-21,48.115,48.14,48.0671,48.09,13091,48.115,48.14,48.0671,48.09,13091,0.0,1.0
2025-11-24,48.19,48.2,48.14,48.14,13661,48.19,48.2,48.14,48.14,13661,0.0,1.0
2025-11-25,48.275,48.32,48.17,48.17,16798,48.275,48.32,48.17,48.17,16798,0.0,1.0
2025-11-26,48.32,48.33,48.2201,48.23,15379,48.32,48.33,48.2201,48.23,15379,0.0,1.0