date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2018-12-14,25.035,25.035,25.03,25.03,140,40.8502312217665,40.8502312217665,40.842072597596,40.842072597596,85.7987799621673,0.0,1.0
2018-12-17,25.08,25.08,25.04,25.04,2712,40.9236588393011,40.9236588393011,40.858389845937,40.858389845937,1662.04493755284,0.0,1.0
2018-12-18,25.136,25.136,25.136,25.136,2,41.0150354300109,41.0150354300109,41.0150354300109,41.0150354300109,1.22569685660239,0.0,1.0
2018-12-19,25.2291,25.2291,25.2,25.2,991003,41.1669490120659,41.1669490120659,41.1194658193935,41.1194658193935,607334.630991769,0.0,1.0
2018-12-20,25.177,25.177,25.177,25.177,124,41.0819361482091,41.0819361482091,41.0819361482091,41.0819361482091,75.9932051093482,0.0,1.0
2018-12-21,25.165,25.18,25.16,25.18,705,41.0623554501999,41.0868313227114,41.0541968260293,41.0868313227114,432.058141952342,0.0,1.0
2018-12-24,25.215,25.215,25.215,25.215,80,41.143941691905,41.143941691905,41.143941691905,41.143941691905,49.0278742640956,0.0,1.0
2018-12-26,25.1212,25.1212,25.1212,25.1212,0,40.9908859024662,40.9908859024662,40.9908859024662,40.9908859024662,0,0.0,1.0
2018-12-27,25.173,25.173,25.173,25.173,2,41.0754092488727,41.0754092488727,41.0754092488727,41.0754092488727,1.22569685660239,0.0,1.0
2018-12-28,25.2,25.2,25.2,25.2,2,41.1866928825585,41.1866928825585,41.1866928825585,41.1866928825585,1.22369621041711,0.0412,1.0
2018-12-31,25.2452,25.2452,25.2452,25.2452,68,41.2605674269352,41.2605674269352,41.2605674269352,41.2605674269352,41.6056711541815,0.0,1.0
2019-01-02,25.3,25.3,25.3,25.3,154,41.350132140029,41.350132140029,41.350132140029,41.350132140029,94.2246082021171,0.0,1.0
2019-01-03,25.42,25.44,25.39,25.39,21058,41.5462592489935,41.5789471004876,41.4972274717524,41.4972274717524,12884.2973994817,0.0,1.0
2019-01-04,25.27,25.3,25.27,25.3,2702,41.3011003627878,41.350132140029,41.3011003627878,41.350132140029,1653.21358027351,0.0,1.0
2019-01-07,25.27,25.27,25.27,25.27,2,41.3011003627878,41.3011003627878,41.3011003627878,41.3011003627878,1.22369621041711,0.0,1.0
2019-01-08,25.216,25.24,25.216,25.24,147,41.2128431637538,41.2520685855467,41.2128431637538,41.2520685855467,89.9416714656572,0.0,1.0
2019-01-09,25.229,25.23,25.229,25.23,219,41.2340902672249,41.2357246597996,41.2340902672249,41.2357246597996,133.994735040673,0.0,1.0
2019-01-10,25.229,25.229,25.229,25.229,2,41.2340902672249,41.2340902672249,41.2340902672249,41.2340902672249,1.22369621041711,0.0,1.0
2019-01-11,25.26,25.26,25.26,25.26,0,41.2847564370408,41.2847564370408,41.2847564370408,41.2847564370408,0,0.0,1.0
2019-01-14,25.25,25.25,25.25,25.25,2,41.2684125112937,41.2684125112937,41.2684125112937,41.2684125112937,1.22369621041711,0.0,1.0
2019-01-15,25.229,25.229,25.229,25.229,0,41.2340902672249,41.2340902672249,41.2340902672249,41.2340902672249,0,0.0,1.0
2019-01-16,25.2487,25.2487,25.2487,25.2487,0,41.2662878009466,41.2662878009466,41.2662878009466,41.2662878009466,0,0.0,1.0
2019-01-17,25.24,25.24,25.24,25.24,1,41.2520685855467,41.2520685855467,41.2520685855467,41.2520685855467,0.611848105208552,0.0,1.0
2019-01-18,25.19,25.19,25.19,25.19,0,41.1703489568115,41.1703489568115,41.1703489568115,41.1703489568115,0,0.0,1.0
2019-01-22,25.2595,25.2595,25.2595,25.2595,0,41.2839392407534,41.2839392407534,41.2839392407534,41.2839392407534,0,0.0,1.0
2019-01-23,25.269,25.269,25.269,25.269,20,41.2994659702131,41.2994659702131,41.2994659702131,41.2994659702131,12.2369621041711,0.0,1.0
2019-01-24,25.33,25.34,25.33,25.33,3793,41.3991639172701,41.4155078430172,41.3991639172701,41.3991639172701,2320.73986305604,0.0,1.0
2019-01-25,25.284,25.29,25.284,25.29,602,41.3239818588337,41.3337882142819,41.3239818588337,41.3337882142819,368.332559335549,0.0,1.0
2019-01-28,25.284,25.284,25.284,25.284,0,41.3239818588337,41.3239818588337,41.3239818588337,41.3239818588337,0,0.0,1.0
2019-01-29,25.349,25.349,25.349,25.349,0,41.4302173761895,41.4302173761895,41.4302173761895,41.4302173761895,0,0.0,1.0
2019-01-30,25.407,25.407,25.34,25.34,291232,41.5250121455224,41.5250121455224,41.4155078430172,41.4155078430172,178189.747376097,0.0,1.0
2019-01-31,25.43,25.46,25.43,25.46,6059,41.6528216448643,41.7019598536471,41.6528216448643,41.7019598536471,3699.15803816853,0.0552,1.0
2019-02-01,25.355,25.4,25.34,25.37,2544858,41.5299761229073,41.6036834360815,41.505407018516,41.5545452272987,1553693.99681424,0.0,1.0
2019-02-04,25.32,25.33,25.307,25.307,7464,41.4726482126608,41.4890276155884,41.4513549888549,41.4513549888549,4556.94266329261,0.0,1.0
2019-02-05,25.375,25.38,25.35,25.36,16059,41.5627349287625,41.5709246302263,41.5217864214436,41.5381658243711,9804.38668673849,0.0,1.0
2019-02-06,25.389,25.41,25.35,25.391,12024,41.5856660928612,41.6200628390091,41.5217864214436,41.5889419734467,7340.9269270405,0.0,1.0
2019-02-07,25.44,25.459,25.42,25.44,11180,41.6692010477919,41.7003219133543,41.6364422419367,41.6692010477919,6825.6456291012,0.0,1.0
2019-02-08,25.47,25.48,25.465,25.47,5274,41.7183392565746,41.7347186595022,41.7101495551109,41.7183392565746,3219.8975892558,0.0,1.0
2019-02-11,25.429,25.43,25.408,25.423,3534,41.6511837045715,41.6528216448643,41.6167869584236,41.641356062815,2157.58780440462,0.0,1.0
2019-02-12,25.41,25.41,25.39,25.39,5197,41.6200628390091,41.6200628390091,41.5873040331539,41.5873040331539,3172.8873286618,0.0,1.0
2019-02-13,25.37,25.38,25.37,25.38,7825,41.5545452272987,41.5709246302263,41.5545452272987,41.5709246302263,4777.34141750599,0.0,1.0
2019-02-14,25.445,25.45,25.43,25.443,14045,41.6773907492557,41.6855804507195,41.6528216448643,41.6741148686702,8574.79363691649,0.0,1.0
2019-02-15,25.44,25.44,25.437,25.437,3158,41.6692010477919,41.6692010477919,41.6642872269136,41.6642872269136,1928.03120721839,0.0,1.0
2019-02-19,25.4718,25.4791,25.47,25.4791,3480,41.7212875491016,41.7332445132388,41.7183392565746,41.7332445132388,2124.61956970234,0.0,1.0
2019-02-20,25.465,25.48,25.44,25.47,5285,41.7101495551109,41.7347186595022,41.6692010477919,41.7183392565746,3226.61334076922,0.0,1.0
2019-02-21,25.4064,25.42,25.3937,25.41,17493,41.6141662539552,41.6364422419367,41.5933644122371,41.6200628390091,10679.8764749434,0.0,1.0
2019-02-22,25.47,25.5,25.47,25.49,6457,41.7183392565746,41.7674774653574,41.7183392565746,41.7510980624298,3942.14613838162,0.0,1.0
2019-02-25,25.45,25.4599,25.43,25.43,5715,41.6855804507195,41.7017960596178,41.6528216448643,41.6528216448643,3489.13817265772,0.0,1.0
2019-02-26,25.48,25.48,25.46,25.48,23161,41.7347186595022,41.7347186595022,41.7019598536471,41.7347186595022,14140.3200729529,0.0,1.0
2019-02-27,25.415,25.44,25.41,25.44,19187,41.6282525404729,41.6692010477919,41.6200628390091,41.6692010477919,11714.1022080112,0.0,1.0
2019-02-28,25.335,25.373,25.335,25.373,7194,41.5905799137394,41.6529616795465,41.5905799137394,41.6529616795465,4382.24209371485,0.057,1.0
2019-03-01,25.27,25.3,25.27,25.3,3007,41.483874261701,41.5331230241803,41.483874261701,41.5331230241803,1831.72115315548,0.0,1.0
2019-03-04,25.35,25.37,25.33,25.35,32750,41.6152042949791,41.6480368032986,41.5823717866596,41.6152042949791,19949.7398622687,0.0,1.0
2019-03-05,25.37,25.37,25.34,25.36,10809,41.6480368032986,41.6480368032986,41.5987880408193,41.6316205491388,6584.32788309198,0.0,1.0
2019-03-06,25.41,25.42,25.385,25.41,195711,41.7137018199376,41.7301180740974,41.6726611845382,41.7137018199376,119217.817959831,0.0,1.0
2019-03-07,25.46,25.47,25.46,25.46,3220,41.7957830907364,41.8121993448961,41.7957830907364,41.7957830907364,1961.4706063055,0.0,1.0
2019-03-08,25.5,25.5,25.47,25.493,23698,41.8614481073754,41.8614481073754,41.8121993448961,41.8499567294636,14435.6926795739,0.0,1.0
2019-03-11,25.462,25.47,25.45,25.46,11218,41.7990663415683,41.8121993448961,41.7793668365766,41.7957830907364,6833.47119923452,0.0,1.0
2019-03-12,25.53,25.54,25.524,25.54,20735,41.9106968698547,41.9271131240144,41.9008471173588,41.9271131240144,12630.7742303555,0.0,1.0
2019-03-13,25.52,25.53,25.51,25.52,1331320,41.8942806156949,41.9106968698547,41.8778643615352,41.8942806156949,810976.722852995,0.0,1.0
2019-03-14,25.484,25.505,25.48,25.5,27677,41.8351821007198,41.8696562344553,41.8286155990559,41.8614481073754,16859.5099287942,0.0,1.0
2019-03-15,25.54,25.5409,25.52,25.5409,13898,41.9271131240144,41.9285905868888,41.8942806156949,41.9285905868888,8465.99952994842,0.0,1.0
2019-03-18,25.517,25.53,25.511,25.53,511910,41.889355739447,41.9106968698547,41.8795059869511,41.9106968698547,311831.185737221,0.0,1.0
2019-03-19,25.51,25.53,25.51,25.51,14561,41.8778643615352,41.9106968698547,41.8778643615352,41.8778643615352,8869.86754609143,0.0,1.0
2019-03-20,25.66,25.67,25.56,25.56,29510,42.1241081739315,42.1405244280912,41.9599456323339,41.9599456323339,17976.0862087191,0.0,1.0
2019-03-21,25.635,25.64,25.635,25.638,2830,42.0830675385321,42.091275665612,42.0830675385321,42.08799241478,1723.9011850449,0.0,1.0
2019-03-22,25.78,25.796,25.74,25.796,6468,42.3211032238485,42.3473692305041,42.2554382072095,42.3473692305041,3939.9974787528,0.0,1.0
2019-03-25,25.79,25.841,25.758,25.79,28348,42.3375194780083,42.421242374223,42.2849874646971,42.3375194780083,17268.2511638349,0.0,1.0
2019-03-26,25.804,25.82,25.76,25.76,15256,42.3605022338319,42.3867682404876,42.288270715529,42.288270715529,9293.22843782509,0.0,1.0
2019-03-27,25.882,25.901,25.873,25.901,12976,42.488549016278,42.5197398991816,42.4737743875343,42.5197398991816,7904.36105199386,0.0,1.0
2019-03-28,25.871,25.88,25.85,25.85,8621,42.4704911367023,42.4852657654461,42.4360170029668,42.4360170029668,5251.50251458377,0.0,1.0
2019-03-29,25.79,25.79,25.75,25.75,49599,42.4276447133453,42.4276447133453,42.3618399134797,42.3618399134797,30149.168511295,0.0549,1.0
2019-04-01,25.685,25.75,25.65,25.74,1040514,42.2549071136981,42.3618399134797,42.1973279138157,42.3453887135133,632485.169546998,0.0,1.0
2019-04-02,25.73,25.73,25.71,25.71,12318,42.3289375135469,42.3289375135469,42.2960351136142,42.2960351136142,7487.59970406926,0.0,1.0
2019-04-03,25.661,25.69,25.66,25.69,92389,42.2154242337788,42.2631327136814,42.2137791137821,42.2631327136814,56159.4292140976,0.0,1.0
2019-04-04,25.72,25.72,25.687,25.7,13248,42.3124863135805,42.3124863135805,42.2581973536914,42.2795839136477,8052.90801100094,0.0,1.0
2019-04-05,25.705,25.72,25.69,25.7,32368,42.2878095136309,42.3124863135805,42.2631327136814,42.2795839136477,19675.1605148006,0.0,1.0
2019-04-08,25.7,25.71,25.68,25.69,10591,42.2795839136477,42.2960351136142,42.2466815137149,42.2631327136814,6437.82825668108,0.0,1.0
2019-04-09,25.725,25.73,25.7,25.724,41123,42.3207119135637,42.3289375135469,42.2795839136477,42.3190667935671,24996.9607590875,0.0,1.0
2019-04-10,25.77,25.78,25.72,25.72,9260,42.3947423134125,42.4111935133789,42.3124863135805,42.3124863135805,5628.76873353477,0.0,1.0
2019-04-11,25.711,25.737,25.69,25.69,16854,42.2976802336108,42.3404533535234,42.2631327136814,42.2631327136814,10244.8453817489,0.0,1.0
2019-04-12,25.665,25.689,25.665,25.689,15819,42.2220047137653,42.2614875936847,42.2220047137653,42.2614875936847,9615.71194338948,0.0,1.0
2019-04-15,25.671,25.671,25.65,25.661,14299,42.2318754337452,42.2318754337452,42.1973279138157,42.2154242337788,8691.76718367318,0.0,1.0
2019-04-16,25.625,25.6362,25.61,25.6322,12337,42.1561999138997,42.1746252578621,42.1315231139501,42.1680447778756,7499.14901356572,0.0,1.0
2019-04-17,25.635,25.66,25.63,25.66,9405,42.1726511138662,42.2137791137821,42.1644255138829,42.2137791137821,5716.90820074454,0.0,1.0
2019-04-18,25.685,25.7,25.67,25.682,15481,42.2549071136981,42.2795839136477,42.2302303137485,42.2499717537082,9410.25580603152,0.0,1.0
2019-04-22,25.635,25.65,25.63,25.65,11157,42.1726511138662,42.1973279138157,42.1644255138829,42.1973279138157,6781.87610799647,0.0,1.0
2019-04-23,25.67,25.673,25.66,25.67,200550,42.2302303137485,42.2351656737385,42.2137791137821,42.2302303137485,121906.001027041,0.0,1.0
2019-04-24,25.725,25.74,25.71,25.71,10933,42.3207119135637,42.3453887135133,42.2960351136142,42.2960351136142,6645.71582761725,0.0,1.0
2019-04-25,25.71,25.72,25.7,25.7,26620,42.2960351136142,42.3124863135805,42.2795839136477,42.2795839136477,16181.1904629261,0.0,1.0
2019-04-26,25.78,25.79,25.77,25.78,21225,42.4111935133789,42.4276447133453,42.3947423134125,42.4111935133789,12901.7944243278,0.0,1.0
2019-04-29,25.72,25.73,25.72,25.721,2861,42.3124863135805,42.3289375135469,42.3124863135805,42.3141314335772,1739.0828668081,0.0,1.0
2019-04-30,25.695,25.71,25.68,25.7,134040,42.3822394014381,42.4069809305691,42.3574978723071,42.3904865778151,81264.1768967766,0.0674,1.0
2019-05-01,25.68,25.77,25.68,25.74,5042,42.3574978723071,42.5059470470932,42.3574978723071,42.4564639888311,3056.80378926848,0.0,1.0
2019-05-02,25.642,25.68,25.631,25.68,18680,42.2948193318418,42.3574978723071,42.2766755438124,42.3574978723071,11325.0882156952,0.0,1.0
2019-05-03,25.685,25.7,25.681,25.681,21124,42.3657450486841,42.3904865778151,42.3591473075825,42.3591473075825,12806.8074661855,0.0,1.0
2019-05-06,25.71,25.74,25.71,25.732,17037,42.4069809305691,42.4564639888311,42.4069809305691,42.4432685066279,10328.9897179229,0.0,1.0
2019-05-07,25.745,25.76,25.73,25.76,212546,42.4647111652082,42.4894526943392,42.4399696360771,42.4894526943392,128859.860807985,0.0,1.0
2019-05-08,25.71,25.77,25.705,25.763,72958,42.4069809305691,42.5059470470932,42.3987337541921,42.4944010001654,44232.1084604225,0.0,1.0
2019-05-09,25.755,25.76,25.737,25.74,8354,42.4812055179622,42.4894526943392,42.4515156830049,42.4564639888311,5064.76375556305,0.0,1.0
2019-05-10,25.754,25.78,25.73,25.73,9582,42.4795560826868,42.5224413998472,42.4399696360771,42.4399696360771,5809.2609894428,0.0,1.0
2019-05-13,25.785,25.8,25.77,25.77,227067,42.5306885762242,42.5554301053552,42.5059470470932,42.5059470470932,137663.479971802,0.0,1.0
2019-05-14,25.795,25.81,25.784,25.81,91144,42.5471829289782,42.5719244581092,42.5290391409488,42.5719244581092,55257.7002318697,0.0,1.0
2019-05-15,25.855,25.86,25.84,25.84,19031,42.6461490455023,42.6543962218793,42.6214075163713,42.6214075163713,11537.8883208188,0.0,1.0
2019-05-16,25.807,25.83,25.79,25.799,47224,42.566976152283,42.6049131636173,42.5389357526012,42.5537806700798,28630.4050266591,0.0,1.0
2019-05-17,25.81,25.83,25.799,25.824,23532,42.5719244581092,42.6049131636173,42.5537806700798,42.5950165519649,14266.7010648683,0.0,1.0
2019-05-20,25.785,25.81,25.77,25.8,10870,42.5306885762242,42.5719244581092,42.5059470470932,42.5554301053552,6590.13430966847,0.0,1.0
2019-05-21,25.775,25.8,25.76,25.77,5696,42.5141942234702,42.5554301053552,42.4894526943392,42.5059470470932,3453.30313043897,0.0,1.0
2019-05-22,25.835,25.84,25.811,25.826,15223,42.6131603399943,42.6214075163713,42.5735738933846,42.5983154225157,9229.21937406468,0.0,1.0
2019-05-23,25.925,25.96,25.9,25.9,9779,42.7616095147804,42.8193397494194,42.7203736328954,42.7203736328954,5928.69580627856,0.0,1.0
2019-05-24,25.905,25.92,25.89,25.894,2998,42.7286208092724,42.7533623384034,42.7038792801414,42.710477021243,1817.59178108427,0.0,1.0
2019-05-28,25.93,25.95,25.92,25.92,59353,42.7698566911574,42.8028453966654,42.7533623384034,42.7533623384034,35983.830881486,0.0,1.0
2019-05-29,26.013,26.03,26.007,26.03,9997,42.9067598190157,42.9348002186975,42.8968632073633,42.9348002186975,6060.86225333539,0.0,1.0
2019-05-30,26.028,26.05,25.972,25.975,87376,42.9315013481467,42.9677889242056,42.8391329727243,42.8440812785505,52973.2820093462,0.0,1.0
2019-05-31,26.059,26.06,26.0,26.015,90916,43.0974345368521,43.099088377542,42.9998579361508,43.0246655464986,54972.6467354836,0.0696,1.0
2019-06-03,26.14,26.16,26.07,26.09,529835,43.2313956327301,43.2644724465272,43.1156267844405,43.1487035982375,320366.407267092,0.0,1.0
2019-06-04,26.1,26.1,26.0532,26.06,25896,43.165242005136,43.165242005136,43.087842260851,43.099088377542,15658.0982430165,0.0,1.0
2019-06-05,26.073,26.14,26.072,26.14,43270,43.12058830651,43.2313956327301,43.1189344658202,43.2313956327301,26163.3422526769,0.0,1.0
2019-06-06,26.073,26.13,26.073,26.13,21359,43.12058830651,43.2148572258316,43.12058830651,43.2148572258316,12914.7868540542,0.0,1.0
2019-06-07,26.14,26.187,26.12,26.17,15801,43.2313956327301,43.3091261451532,43.1983188189331,43.2810108534257,9554.12458827243,0.0,1.0
2019-06-10,26.0682,26.09,26.065,26.07,19300,43.1126498711987,43.1487035982375,43.1073575809912,43.1156267844405,11669.8059966874,0.0,1.0
2019-06-11,26.07,26.08,26.05,26.08,10676,43.1156267844405,43.132165191339,43.0825499706434,43.132165191339,6455.27714096553,0.0,1.0
2019-06-12,26.085,26.12,26.08,26.1,140303,43.1404343947883,43.1983188189331,43.132165191339,43.165242005136,84834.6523706338,0.0,1.0
2019-06-13,26.16,26.18,26.12,26.135,63935,43.2644724465272,43.2975492603242,43.1983188189331,43.2231264292809,38658.4998133787,0.0,1.0
2019-06-14,26.145,26.16,26.13,26.13,19809,43.2396648361794,43.2644724465272,43.2148572258316,43.2148572258316,11977.5744553565,0.0,1.0
2019-06-17,26.15,26.18,26.13,26.16,93308,43.2479340396286,43.2975492603242,43.2148572258316,43.2644724465272,56418.9770952803,0.0,1.0
2019-06-18,26.21,26.27,26.2,26.27,40553,43.3471644810198,43.4463949224109,43.3306260741212,43.4463949224109,24520.4996157339,0.0,1.0
2019-06-19,26.2823,26.315,26.15,26.18,51172,43.4667371628961,43.5208177534542,43.2479340396286,43.2975492603242,30941.3115265538,0.0,1.0
2019-06-20,26.301,26.35,26.3,26.35,23953,43.4976639837963,43.578702177599,43.4960101431064,43.578702177599,14483.2571522618,0.0,1.0
2019-06-21,26.26,26.27,26.23,26.27,19262,43.4298565155124,43.4463949224109,43.3802412948168,43.4463949224109,11646.8291765903,0.0,1.0
2019-06-24,26.312,26.33,26.298,26.32,49314,43.5158562313847,43.545625363802,43.4927024617267,43.5290869569035,29817.8659544374,0.0,1.0
2019-06-25,26.35,26.375,26.34,26.354,64302,43.578702177599,43.6200481948453,43.5621637707005,43.5853175403584,38880.407523264,0.0,1.0
2019-06-26,26.3,26.35,26.29,26.35,36282,43.4960101431064,43.578702177599,43.4794717362079,43.578702177599,21938.0259674515,0.0,1.0
2019-06-27,26.368,26.38,26.32,26.325,15797,43.6084713100164,43.6283173982946,43.5290869569035,43.5373561603527,9551.70597563062,0.0,1.0
2019-06-28,26.34,26.35,26.255,26.26,782529,43.6694980314719,43.6860771878999,43.5285752018335,43.5368647800475,471995.667207931,0.0649,1.0
2019-07-01,26.31,26.35,26.283,26.35,59403,43.6197605621878,43.6860771878999,43.574996839832,43.6860771878999,35829.9291389235,0.0,1.0
2019-07-02,26.401,26.41,26.346,26.37,11289,43.770630885683,43.7855521264682,43.6794455253287,43.719235500756,6809.15223219884,0.0,1.0
2019-07-03,26.43,26.44,26.39,26.39,33816,43.8187104393243,43.8352895957524,43.7523938136121,43.7523938136121,20396.6951797357,0.0,1.0
2019-07-05,26.245,29.07,26.23,29.07,46591,43.5119960454055,48.1956077363283,43.4871273107634,48.1956077363283,28102.1535698801,0.0,1.0
2019-07-08,26.29,26.33,26.29,26.33,34539,43.5866022493317,43.6529188750439,43.5866022493317,43.6529188750439,20832.784918763,0.0,1.0
2019-07-09,26.282,26.32,26.28,26.32,21339,43.5733389241892,43.6363397186158,43.5700230929036,43.6363397186158,12870.9805547782,0.0,1.0
2019-07-10,26.301,26.33,26.28,26.32,41626,43.6048393214025,43.6529188750439,43.5700230929036,43.6363397186158,25107.4294284267,0.0,1.0
2019-07-11,26.198,26.325,26.18,26.27,30781,43.4340740101937,43.6446292968298,43.4042315286232,43.5534439364756,18566.0833430164,0.0,1.0
2019-07-12,26.23,26.25,26.21,26.22,262676,43.4871273107634,43.5202856236195,43.4539689979073,43.4705481543354,158437.494175309,0.0,1.0
2019-07-15,26.27,26.27,26.25,26.26,85119,43.5534439364756,43.5534439364756,43.5202856236195,43.5368647800475,51340.9716407594,0.0,1.0
2019-07-16,26.26,26.26,26.22,26.23,47707,43.5368647800475,43.5368647800475,43.4705481543354,43.4871273107634,28775.2879388352,0.0,1.0
2019-07-17,26.359,26.36,26.3,26.31,45365,43.7009984286852,43.702656344328,43.6031814057597,43.6197605621878,27362.6708312251,0.0,1.0
2019-07-18,26.39,26.4,26.316,26.33,37729,43.7523938136121,43.7689729700402,43.6297080560446,43.6529188750439,22756.8876400594,0.0,1.0
2019-07-19,26.335,26.356,26.33,26.34,41916,43.6612084532579,43.6960246817568,43.6529188750439,43.6694980314719,25282.3478576355,0.0,1.0
2019-07-22,26.37,26.41,26.369,26.41,87065,43.719235500756,43.7855521264682,43.7175775851132,43.7855521264682,52514.73461745,0.0,1.0
2019-07-23,26.35,26.375,26.34,26.37,43004,43.6860771878999,43.7275250789701,43.6694980314719,43.719235500756,25938.593550667,0.0,1.0
2019-07-24,26.388,26.4,26.378,26.39,24482,43.7490779823265,43.7689729700402,43.7324988258985,43.7523938136121,14766.7344272028,0.0,1.0
2019-07-25,26.339,26.36,26.33,26.36,53018,43.6678401158291,43.702656344328,43.6529188750439,43.702656344328,31978.7078613445,0.0,1.0
2019-07-26,26.362,26.38,26.35,26.36,60426,43.7059721756136,43.7358146571841,43.6860771878999,43.702656344328,36446.9689771324,0.0,1.0
2019-07-29,26.36,26.39,26.343,26.39,13827,43.702656344328,43.7523938136121,43.6744717784003,43.7523938136121,8339.99007127411,0.0,1.0
2019-07-30,26.39,26.4,26.35,26.4,101074,43.7523938136121,43.7689729700402,43.6860771878999,43.7689729700402,60964.5010822275,0.0,1.0
2019-07-31,26.351,26.47,26.3,26.33,28951,43.7814073373612,43.9791223186957,43.6966723453607,43.7465164583022,17424.9264104625,0.0565,1.0
2019-08-01,26.59,26.59,26.4,26.42,192004,44.1784987704616,44.1784987704616,43.8628193884989,43.8960487971266,115562.694570634,0.0,1.0
2019-08-02,26.59,26.59,26.54,26.57,44372,44.1784987704616,44.1784987704616,44.0954252488925,44.145269361834,26706.4638418376,0.0,1.0
2019-08-05,26.73,26.75,26.67,26.69,121461,44.4111046308552,44.4443340394828,44.3114164049722,44.3446458135999,73104.5209747912,0.0,1.0
2019-08-06,26.74,26.745,26.677,26.7,61966,44.427719335169,44.4360266873259,44.3230466979919,44.3612605179137,37295.8788971267,0.0,1.0
2019-08-07,26.74,26.89,26.74,26.88,49378,44.427719335169,44.6769398998764,44.427719335169,44.6603251955626,29719.4575764504,0.0,1.0
2019-08-08,26.75,26.75,26.61,26.7,57514,44.4443340394828,44.4443340394828,44.2117281790893,44.3612605179137,34616.3247408151,0.0,1.0
2019-08-09,26.7,26.783,26.68,26.74,22125,44.3612605179137,44.4991625637185,44.3280311092861,44.427719335169,13316.517454716,0.0,1.0
2019-08-12,26.85,26.87,26.78,26.79,39292,44.6104810826211,44.6437104912487,44.4941781524243,44.5107928567381,23648.9312465853,0.0,1.0
2019-08-13,26.79,26.85,26.76,26.82,57909,44.5107928567381,44.6104810826211,44.4609487437967,44.5606369696796,34854.0659563908,0.0,1.0
2019-08-14,26.89,26.9,26.855,26.88,107416,44.6769398998764,44.6935546041902,44.618788434778,44.6603251955626,64651.1656007128,0.0,1.0
2019-08-15,27.02,27.02,26.9,26.91,61711,44.8929310559561,44.8929310559561,44.6935546041902,44.710169308504,37142.400390869,0.0,1.0
2019-08-16,26.96,26.97,26.8643,26.93,39454,44.7932428300732,44.809857534387,44.6342401097899,44.7433987171317,23746.4352387961,0.0,1.0
2019-08-19,26.855,26.88,26.83,26.83,32994,44.618788434778,44.6603251955626,44.5772516739934,44.5772516739934,19858.3130802666,0.0,1.0
2019-08-20,26.96,26.982,26.91,26.96,55783,44.7932428300732,44.8297951795636,44.710169308504,44.7932428300732,33574.4765277478,0.0,1.0
2019-08-21,26.9,26.96,26.88,26.88,59425,44.6935546041902,44.7932428300732,44.6603251955626,44.6603251955626,35766.5107230055,0.0,1.0
2019-08-22,26.85,26.896,26.82,26.87,22193,44.6104810826211,44.6869087224647,44.5606369696796,44.6437104912487,13357.4450563847,0.0,1.0
2019-08-23,26.98,27.0,26.868,26.87,13880,44.8264722387008,44.8597016473285,44.640387550386,44.6437104912487,8354.04575238227,0.0,1.0
2019-08-26,26.98,27.0,26.944,27.0,18876,44.8264722387008,44.8597016473285,44.766659303171,44.8597016473285,11361.0207220438,0.0,1.0
2019-08-27,27.07,27.08,27.03,27.03,20862,44.9760045775252,44.9926192818391,44.9095457602699,44.9095457602699,12556.3474413688,0.0,1.0
2019-08-28,27.08,27.11,27.054,27.11,36470,44.9926192818391,45.0424633947805,44.9494210506231,45.0424633947805,21950.4357773329,0.0,1.0
2019-08-29,27.05,27.05,26.99,27.05,52695,44.9427751688976,44.9427751688976,44.8430869430146,44.9427751688976,31715.8819107913,0.0,1.0
2019-08-30,27.0,27.0,26.93,26.93,23411,44.9568976675643,44.9568976675643,44.8403427476855,44.8403427476855,14060.0671486291,0.0585,1.0
2019-09-03,27.03,27.1,26.965,27.0,24121,45.0068497760839,45.1234046959627,44.8986202076249,44.9568976675643,14486.4755752459,0.0,1.0
2019-09-04,27.09,27.1,27.01,27.01,52403,45.1067539931229,45.1234046959627,44.9735483704042,44.9735483704042,31471.9447605659,0.0,1.0
2019-09-05,26.92,27.153,26.87,26.95,24330,44.8236920448456,45.2116534210139,44.7404385306464,44.8736441533651,14611.9958022359,0.0,1.0
2019-09-06,26.97,26.98,26.942,26.95,134361,44.9069455590448,44.9235962618847,44.8603235910933,44.8736441533651,80693.8909981184,0.0,1.0
2019-09-09,26.85,26.88,26.83,26.85,30615,44.7071371249668,44.7570892334863,44.6738357192871,44.7071371249668,18386.611240668,0.0,1.0
2019-09-10,26.69,26.83,26.68,26.82,46100,44.4407258795294,44.6738357192871,44.4240751766895,44.6571850164473,27686.5189676562,0.0,1.0
2019-09-11,26.71,26.742,26.71,26.71,33810,44.474027285209,44.5273095342965,44.474027285209,44.474027285209,20305.4491604438,0.0,1.0
2019-09-12,26.64,26.79,26.62,26.78,71435,44.3574723653302,44.6072329079277,44.3241709596505,44.5905822050879,42902.092894892,0.0,1.0
2019-09-13,26.5,26.601,26.492,26.59,286000,44.1243625255724,44.2925346242548,44.1110419633005,44.274218851131,171764.521144245,0.0,1.0
2019-09-16,26.58,26.586,26.53,26.58,17343,44.2575681482911,44.267558569995,44.1743146340919,44.2575681482911,10415.7765391771,0.0,1.0
2019-09-17,26.65,26.653,26.59,26.59,52738,44.37412306817,44.3791182790219,44.274218851131,44.274218851131,31673.1374688992,0.0,1.0
2019-09-18,26.68,26.73,26.647,26.7,101250,44.4240751766895,44.5073286908887,44.369127857318,44.4573765823692,60808.2439365552,0.0,1.0
2019-09-19,26.66,26.72,26.66,26.69,502767,44.3907737710098,44.4906779880489,44.3907737710098,44.4407258795294,301949.416091358,0.0,1.0
2019-09-20,26.78,26.79,26.637,26.66,49356,44.5905822050879,44.6072329079277,44.3524771544782,44.3907737710098,29641.9919776061,0.0,1.0
2019-09-23,26.786,26.87,26.78,26.81,172326,44.6005726267918,44.7404385306464,44.5905822050879,44.6405343136074,103494.730317144,0.0,1.0
2019-09-24,26.856,26.879,26.817,26.83,263001,44.7171275466707,44.7554241632023,44.6521898055953,44.6738357192871,157951.890998103,0.0,1.0
2019-09-25,26.701,26.83,26.68,26.82,84528,44.4590416526532,44.6738357192871,44.4240751766895,44.6571850164473,50765.4246268556,0.0,1.0
2019-09-26,26.81,26.83,26.78,26.81,178422,44.6405343136074,44.6738357192871,44.5905822050879,44.6405343136074,107155.837033561,0.0,1.0
2019-09-27,26.81,26.83,26.79,26.8,36919,44.6405343136074,44.6738357192871,44.6072329079277,44.6238836107676,22172.6376088265,0.0,1.0
2019-09-30,26.815,26.82,26.74,26.74,75599,44.7326127003117,44.7409536685572,44.6074981766301,44.6074981766301,45317.8802360872,0.0503,1.0
2019-10-01,26.87,26.89,26.72,26.72,57375,44.8243633510116,44.8577272239934,44.5741343036483,44.5741343036483,34393.4890480761,0.0,1.0
2019-10-02,26.87,26.922,26.86,26.87,261303,44.8243633510116,44.9111094207642,44.8076814145207,44.8243633510116,156638.289651057,0.0,1.0
2019-10-03,26.99,27.0,26.88,26.88,605799,45.0245465889022,45.0412285253931,44.8410452875025,44.8410452875025,363146.688833733,0.0,1.0
2019-10-04,27.028,27.031,26.973,26.99,63104,45.0879379475676,45.0929425285149,44.9961872968677,45.0245465889022,37827.7426211729,0.0,1.0
2019-10-07,26.948,26.99,26.94,26.95,35501,44.9544824556405,45.0245465889022,44.9411369064478,44.9578188429387,21281.1024783573,0.0,1.0
2019-10-08,26.965,27.058,26.94,27.01,65448,44.982841747675,45.1379837570403,44.9411369064478,45.057910461884,39232.8552717818,0.0,1.0
2019-10-09,26.929,26.98,26.89,26.96,113153,44.9227867763078,45.0078646524113,44.8577272239934,44.9745007794296,67829.6551853064,0.0,1.0
2019-10-10,26.8,26.88,26.746,26.88,264744,44.7075897955754,44.8410452875025,44.6175073385246,44.8410452875025,158700.999817758,0.0,1.0
2019-10-11,26.73,26.761,26.68,26.73,51620,44.5908162401392,44.6425302432609,44.5074065576848,44.5908162401392,30943.6497544521,0.0,1.0
2019-10-14,26.78,26.94,26.753,26.94,32073,44.6742259225936,44.9411369064478,44.6291846940682,44.9411369064478,19226.1851719206,0.0,1.0
2019-10-15,26.71,26.78,26.7,26.77,39631,44.5574523671574,44.6742259225936,44.5407704306665,44.6575439861027,23756.8342390293,0.0,1.0
2019-10-16,26.75,26.75,26.7,26.7,459412,44.624180113121,44.624180113121,44.5407704306665,44.5407704306665,275394.886109886,0.0,1.0
2019-10-17,26.74,26.77,26.703,26.72,166518,44.6074981766301,44.6575439861027,44.5457750116138,44.5741343036483,99819.3465674515,0.0,1.0
2019-10-18,26.74,26.784,26.735,26.76,81621,44.6074981766301,44.68089869719,44.5991572083846,44.6408620496118,48927.7728905101,0.0,1.0
2019-10-21,26.69,26.71,26.67,26.68,85967,44.5240884941756,44.5574523671574,44.4907246211939,44.5074065576848,51532.9860217161,0.0,1.0
2019-10-22,26.729,26.76,26.695,26.76,45335,44.5891480464901,44.6408620496118,44.5324294624211,44.6408620496118,27176.1015423883,0.0,1.0
2019-10-23,26.735,26.787,26.733,26.78,65064,44.5991572083846,44.6859032781372,44.5958208210865,44.6742259225936,39002.6661686104,0.0,1.0
2019-10-24,26.75,26.8,26.73,26.77,58780,44.624180113121,44.7075897955754,44.5908162401392,44.6575439861027,35235.7174073361,0.0,1.0
2019-10-25,26.688,26.75,26.66,26.75,68382,44.5207521068775,44.624180113121,44.474042684703,44.624180113121,40991.6438882011,0.0,1.0
2019-10-28,26.67,26.67,26.61,26.64,38032,44.4907246211939,44.4907246211939,44.3906330022485,44.4406788117212,22798.3124266044,0.0,1.0
2019-10-29,26.65,26.68,26.65,26.66,54947,44.4573607482121,44.5074065576848,44.4573607482121,44.474042684703,32938.0225311483,0.0,1.0
2019-10-30,26.77,26.77,26.68,26.69,107452,44.6575439861027,44.6575439861027,44.5074065576848,44.5240884941756,64412.1862343159,0.0,1.0
2019-10-31,26.812,26.83,26.747,26.75,404760,44.8423798424217,44.8724843790905,44.7336690155622,44.7386864383404,242012.693307892,0.0688,1.0
2019-11-01,26.78,26.8,26.72,26.78,88583,44.7888606661217,44.8223101513092,44.688512210559,44.7888606661217,52965.239676087,0.0,1.0
2019-11-04,26.69,26.71,26.671,26.7,59241,44.6383379827777,44.6717874679653,44.6065609718496,44.6550627253715,35421.1729524973,0.0,1.0
2019-11-05,26.61,26.63,26.59,26.61,115825,44.5045400420275,44.5379895272151,44.47109055684,44.5045400420275,69253.6816938101,0.0,1.0
2019-11-06,26.65,26.67,26.63,26.66,109505,44.5714390124026,44.6048884975902,44.5379895272151,44.5881637549964,65474.8492456782,0.0,1.0
2019-11-07,26.51,26.55,26.46,26.53,193535,44.3372926160898,44.4041915864649,44.253668903121,44.3707421012774,115717.774976141,0.0,1.0
2019-11-08,26.49,26.54,26.488,26.51,31231,44.3038431309023,44.3874668438711,44.3004981823835,44.3372926160898,18673.531042343,0.0,1.0
2019-11-11,26.5,26.55,26.5,26.52,51525,44.3205678734961,44.4041915864649,44.3205678734961,44.3540173586836,30807.6490332274,0.0,1.0
2019-11-12,26.54,26.56,26.505,26.53,75676,44.3874668438711,44.4209163290587,44.3289302447929,44.3707421012774,45247.9310672202,0.0,1.0
2019-11-13,26.57,26.92,26.56,26.6,73049,44.4376410716525,45.0230070624345,44.4209163290587,44.4878152994338,43677.2043518336,0.0,1.0
2019-11-14,26.66,26.69,26.65,26.65,103080,44.5881637549964,44.6383379827777,44.5714390124026,44.5714390124026,61633.2355622529,0.0,1.0
2019-11-15,26.64,26.68,26.637,26.64,65424,44.5547142698089,44.621613240184,44.5496968470307,44.5547142698089,39118.0908364846,0.0,1.0
2019-11-18,26.69,26.705,26.67,26.67,68938,44.6383379827777,44.6634250966684,44.6048884975902,44.6048884975902,41219.1695109681,0.0,1.0
2019-11-19,26.72,26.73,26.69,26.7,102322,44.688512210559,44.7052369531528,44.6383379827777,44.6550627253715,61180.0148350878,0.0,1.0
2019-11-20,26.78,26.79,26.74,26.77,78475,44.7888606661217,44.8055854087155,44.7219616957466,44.7721359235279,46921.4994251823,0.0,1.0
2019-11-21,26.75,26.75,26.707,26.73,71804,44.7386864383404,44.7386864383404,44.6667700451871,44.7052369531528,42932.7982762127,0.0,1.0
2019-11-22,26.75,26.76,26.73,26.76,98763,44.7386864383404,44.7554111809341,44.7052369531528,44.7554111809341,59052.029916907,0.0,1.0
2019-11-25,26.78,26.78,26.76,26.77,71844,44.7888606661217,44.7888606661217,44.7554111809341,44.7721359235279,42956.7149372768,0.0,1.0
2019-11-26,26.83,26.83,26.81,26.81,67210,44.8724843790905,44.8724843790905,44.839034893903,44.839034893903,40185.9697529979,0.0,1.0
2019-11-27,26.77,26.784,26.75,26.78,83856,44.7721359235279,44.7955505631592,44.7386864383404,44.7888606661217,50138.8882548339,0.0,1.0
2019-11-29,26.7,26.71,26.656,26.71,44666,44.7689582224351,44.7857256225184,44.6951816620685,44.7857256225184,26638.5961914647,0.0681,1.0
2019-12-02,26.65,26.65,26.59,26.6,72887,44.6851212220185,44.6851212220185,44.5845168215187,44.601284221602,43469.4703041975,0.0,1.0
2019-12-03,26.77,26.83,26.73,26.74,171501,44.8863300230183,44.9869344235181,44.819260422685,44.8360278227683,102282.404635122,0.0,1.0
2019-12-04,26.74,26.75,26.69,26.75,95529,44.8360278227683,44.8527952228516,44.7521908223518,44.8527952228516,56973.0545733764,0.0,1.0
2019-12-05,26.69,26.72,26.63,26.65,55589,44.7521908223518,44.8024930226017,44.6515864218519,44.6851212220185,33153.0229634919,0.0,1.0
2019-12-06,26.64,26.665,26.62,26.62,33271,44.6683538219352,44.7102723221435,44.6348190217686,44.6348190217686,19842.6707985094,0.0,1.0
2019-12-09,26.67,26.7,26.65,26.7,32836,44.7186560221852,44.7689582224351,44.6851212220185,44.7689582224351,19583.2388067643,0.0,1.0
2019-12-10,26.63,26.71,26.63,26.69,318953,44.6515864218519,44.7857256225184,44.6515864218519,44.7521908223518,190222.096696732,0.0,1.0
2019-12-11,26.7,26.73,26.67,26.67,152309,44.7689582224351,44.819260422685,44.7186560221852,44.7186560221852,90836.3844384048,0.0,1.0
2019-12-12,26.59,26.71,26.57,26.7,85052,44.5845168215187,44.7857256225184,44.5509820213521,44.7689582224351,50724.6201423108,0.0,1.0
2019-12-13,26.72,26.734,26.63,26.66,137109,44.8024930226017,44.8259673827183,44.6515864218519,44.7018886221019,81771.174611909,0.0,1.0
2019-12-16,26.66,26.68,26.624,26.68,60402,44.7018886221019,44.7354234222685,44.6415259818019,44.7354234222685,36023.4739434211,0.0,1.0
2019-12-17,26.66,26.69,26.632,26.69,55919,44.7018886221019,44.7521908223518,44.6549399018686,44.7521908223518,33349.8334399882,0.0,1.0
2019-12-18,26.64,26.66,26.592,26.66,213423,44.6683538219352,44.7018886221019,44.5878703015353,44.7018886221019,127284.491894751,0.0,1.0
2019-12-19,26.66,26.68,26.6,26.62,49303,44.7018886221019,44.7354234222685,44.601284221602,44.6348190217686,29404.0815839292,0.0,1.0
2019-12-20,26.66,26.66,26.62,26.64,1009014,44.7018886221019,44.7018886221019,44.6348190217686,44.6683538219352,601771.291307359,0.0,1.0
2019-12-23,26.64,26.68,26.62,26.67,40140,44.6683538219352,44.7354234222685,44.6348190217686,44.7186560221852,23939.3106865489,0.0,1.0
2019-12-24,26.66,26.68,26.59,26.59,61100,44.7018886221019,44.7354234222685,44.5845168215187,44.5845168215187,36439.7579209799,0.0,1.0
2019-12-26,26.7,26.7,26.64,26.67,71580,44.7689582224351,44.7689582224351,44.6683538219352,44.7186560221852,42689.9815381955,0.0,1.0
2019-12-27,26.72,26.73,26.694,26.72,43998,44.8024930226017,44.819260422685,44.7588977823851,44.8024930226017,26240.2040754055,0.0,1.0
2019-12-30,26.61,26.61,26.53,26.55,97792,44.7907558425434,44.7907558425434,44.6560974258804,44.6897620300461,58097.816637609,0.103,1.0
2019-12-31,26.55,26.6,26.54,26.59,120307,44.6897620300461,44.7739235404605,44.6729297279632,44.7570912383776,71473.8836123694,0.0,1.0
2020-01-02,26.65,26.678,26.62,26.65,50652,44.8580850508749,44.905215496707,44.8075881446263,44.8580850508749,30092.1405465495,0.0,1.0
2020-01-03,26.74,26.75,26.68,26.69,85390,45.0095757696208,45.0264080717037,44.9085819571236,44.9254142592064,50729.8405052094,0.0,1.0
2020-01-06,26.72,26.766,26.68,26.75,84201,44.9759111654551,45.0533397550363,44.9085819571236,45.0264080717037,50023.4605970152,0.0,1.0
2020-01-07,26.66,26.72,26.658,26.71,88290,44.8749173529578,44.9759111654551,44.8715508925412,44.9590788633722,52452.718330073,0.0,1.0
2020-01-08,26.61,26.71,26.598,26.7,55647,44.7907558425434,44.9590788633722,44.7705570800439,44.9422465612893,33059.6490759267,0.0,1.0
2020-01-09,26.66,26.67,26.57,26.58,339598,44.8749173529578,44.8917496550407,44.7234266342119,44.7402589362948,201753.746057947,0.0,1.0
2020-01-10,26.71,26.73,26.67,26.67,198494,44.9590788633722,44.9927434675379,44.8917496550407,44.8917496550407,117924.452058098,0.0,1.0
2020-01-13,26.7,26.7,26.665,26.7,166083,44.9422465612893,44.9422465612893,44.8833335039992,44.9422465612893,98669.2130299413,0.0,1.0
2020-01-14,26.72,26.74,26.7,26.71,101940,44.9759111654551,45.0095757696208,44.9422465612893,44.9590788633722,60562.1260229657,0.0,1.0
2020-01-15,26.76,26.77,26.725,26.75,90537,45.0432403737866,45.0600726758695,44.9843273164965,45.0264080717037,53787.6515964415,0.0,1.0
2020-01-16,26.74,26.75,26.71,26.74,64267,45.0095757696208,45.0264080717037,44.9590788633722,45.0095757696208,38180.7548863835,0.0,1.0
2020-01-17,26.7,26.72,26.662,26.68,178818,44.9422465612893,44.9759111654551,44.8782838133744,44.9085819571236,106235.023064299,0.0,1.0
2020-01-21,26.79,26.8,26.76,26.77,158631,45.0937372800352,45.1105695821181,45.0432403737866,45.0600726758695,94242.0111158434,0.0,1.0
2020-01-22,26.805,26.82,26.78,26.79,152250,45.1189857331595,45.1442341862839,45.0769049779524,45.0937372800352,90451.0858053417,0.0,1.0
2020-01-23,26.84,26.88,26.83,26.86,279171,45.1778987904496,45.2452279987811,45.1610664883667,45.2115633946154,165854.319050004,0.0,1.0
2020-01-24,26.89,26.93,26.86,26.86,84165,45.262060300864,45.3293895091956,45.2115633946154,45.2115633946154,50002.0731481549,0.0,1.0
2020-01-27,27.01,27.02,26.99,26.99,90603,45.4640479258586,45.4808802279415,45.4303833216928,45.4303833216928,53826.8619193522,0.0,1.0
2020-01-28,26.94,27.02,26.92,26.99,120559,45.3462218112784,45.4808802279415,45.3125572071127,45.4303833216928,71623.5957543921,0.0,1.0
2020-01-29,27.03,27.04,26.97,26.98,268334,45.4977125300244,45.5145448321072,45.3967187175271,45.4135510196099,159416.102847228,0.0,1.0
2020-01-30,27.0188,27.08,27.0,27.05,1459471,45.4788603516915,45.5818740404387,45.4472156237757,45.5313771341901,867065.59376951,0.0,1.0
2020-01-31,27.1,27.1,27.01,27.01,319407,45.6952395949669,45.6952395949669,45.543484186718,45.543484186718,189427.384049725,0.04735,1.0
2020-02-03,27.05,27.07,26.976,27.02,91882,45.6109310348286,45.644654458884,45.4861543658239,45.5603458987456,54491.5011294581,0.0,1.0
2020-02-04,26.98,26.98,26.93,26.98,103651,45.492899050635,45.492899050635,45.4085904904967,45.492899050635,61471.2194289356,0.0,1.0
2020-02-05,26.9,26.92,26.87,26.91,353178,45.3580053544137,45.391728778469,45.3074202183307,45.3748670664413,209455.599419905,0.0,1.0
2020-02-06,26.93,26.93,26.89,26.9,89996,45.4085904904967,45.4085904904967,45.341143642386,45.3580053544137,53372.9907451591,0.0,1.0
2020-02-07,27.02,27.03,26.992,27.01,73833,45.5603458987456,45.5772076107733,45.5131331050682,45.543484186718,43787.3686129088,0.0,1.0
2020-02-10,27.03,27.07,27.02,27.04,3256396,45.5772076107733,45.644654458884,45.5603458987456,45.594069322801,1931236.87242292,0.0,1.0
2020-02-11,27.009,27.02,27.0,27.02,308770,45.5417980155152,45.5603458987456,45.5266224746903,45.5603458987456,183119.009204662,0.0,1.0
2020-02-12,26.97,27.0,26.941,26.99,331130,45.4760373386073,45.5266224746903,45.4271383737271,45.5097607626627,196379.821608122,0.0,1.0
2020-02-13,26.97,27.01,26.97,26.99,95140,45.4760373386073,45.543484186718,45.4760373386073,45.5097607626627,56423.6892694613,0.0,1.0
2020-02-14,27.02,27.05,27.01,27.04,89439,45.5603458987456,45.6109310348286,45.543484186718,45.594069322801,53042.6565542501,0.0,1.0
2020-02-18,27.07,27.09,27.05,27.06,74472,45.644654458884,45.6783778829393,45.6109310348286,45.6277927468563,44166.3336900916,0.0,1.0
2020-02-19,27.07,27.08,27.05,27.05,171569,45.644654458884,45.6615161709116,45.6109310348286,45.6109310348286,101750.64057465,0.0,1.0
2020-02-20,27.12,27.15,27.09,27.09,94278,45.7289630190223,45.7795481551053,45.6783778829393,45.6783778829393,55912.471903997,0.0,1.0
2020-02-21,27.18,27.235,27.163,27.19,157893,45.8301332911882,45.9228727073404,45.8014683807412,45.8469950032159,93639.9576395109,0.0,1.0
2020-02-24,27.28,27.33,27.25,27.33,155308,45.9987504114649,46.0830589716032,45.9481652753819,46.0830589716032,92106.8986027065,0.0,1.0
2020-02-25,27.31,27.348,27.26,27.26,126514,46.0493355475479,46.113410053253,45.9650269874096,45.9650269874096,75030.3408055142,0.0,1.0
2020-02-26,27.28,27.34,27.25,27.28,150313,45.9987504114649,46.0999206836309,45.9481652753819,45.9987504114649,89144.5659571214,0.0,1.0
2020-02-27,27.36,27.41,27.291,27.41,410085,46.1336441076862,46.2179526678245,46.0172982946953,46.2179526678245,243204.841434381,0.0,1.0
2020-02-28,27.46,27.503,27.41,27.43,460343,46.3800780289705,46.452705245112,46.2956277776432,46.3294078781741,272552.770870804,0.04615,1.0
2020-03-02,27.43,27.57,27.43,27.5,248506,46.3294078781741,46.5658685818906,46.3294078781741,46.4476382300324,147131.59291663,0.0,1.0
2020-03-03,27.6,27.77,27.45,27.45,129319,46.616538732687,46.9036695871999,46.363187978705,46.363187978705,76565.1954656452,0.0,1.0
2020-03-04,27.6,27.7,27.56,27.67,178833,46.616538732687,46.7854392353417,46.5489785316252,46.7347690845453,105880.679565321,0.0,1.0
2020-03-05,27.77,27.77,27.688,27.69,110507,46.9036695871999,46.9036695871999,46.7651711750231,46.7685491850762,65427.2771620725,0.0,1.0
2020-03-06,27.91,28.06,27.89,28.05,277174,47.1401302909165,47.3934810448985,47.1063501903855,47.376590994633,164104.899419225,0.0,1.0
2020-03-09,27.97,28.38,27.94,28.38,297815,47.2414705925093,47.9339626533934,47.1908004417129,47.9339626533934,176325.703783675,0.0,1.0
2020-03-10,27.61,27.92,27.57,27.86,133256,46.6334287829525,47.1570203411819,46.5658685818906,47.0556800395891,78896.1535966873,0.0,1.0
2020-03-11,27.27,27.76,27.27,27.76,304302,46.0591670739266,46.8867795369345,46.0591670739266,46.8867795369345,180166.426515723,0.0,1.0
2020-03-12,26.84,27.78,25.93,27.5,403713,45.3328949125116,46.9205596374654,43.7959003383541,46.4476382300324,239024.155437499,0.0,1.0
2020-03-13,26.67,26.99,26.56,26.56,330907,45.0457640579987,45.5862456664936,44.8599735050785,44.8599735050785,195918.303852877,0.0,1.0
2020-03-16,26.293,26.98,25.89,26.81,388358,44.4090091629906,45.5693556162281,43.7283401372923,45.2822247617152,229933.00428125,0.0,1.0
2020-03-17,26.57,26.92,26.49,26.77,214467,44.876863555344,45.4680153146353,44.7417431532203,45.2146645606533,126978.307719133,0.0,1.0
2020-03-18,25.34,26.34,23.29,26.06,589433,42.7993873726916,44.4883923992383,39.336927068271,44.0154709918052,348982.383554634,0.0,1.0
2020-03-19,25.26,26.023,24.83,25.78,402468,42.6642669705679,43.952977805823,41.9379948091528,43.5425495843722,238287.035073479,0.0,1.0
2020-03-20,25.8,25.87,25.29,25.29,358334,43.5763296849031,43.6945600367613,42.7149371213643,42.7149371213643,212156.85824965,0.0,1.0
2020-03-23,26.04,26.317,25.43,25.92,442960,43.9816908912743,44.4495452836277,42.9513978250808,43.7790102880887,262260.912808343,0.0,1.0
2020-03-24,26.36,26.436,25.92,25.93,367973,44.5221724997692,44.6505368817867,43.7790102880887,43.7959003383541,217863.76844145,0.0,1.0
2020-03-25,26.7,27.59,26.3,26.3,236985,45.096434208795,46.5996486824216,44.4208321981764,44.4208321981764,140310.417242833,0.0,1.0
2020-03-26,27.02,27.66,26.673,27.0,232448,45.63691581729,46.7178790342798,45.0508310730783,45.603135716759,137624.220382142,0.0,1.0
2020-03-27,27.24,27.26,26.946,27.02,241713,46.0084969231302,46.0422770236612,45.5119294453255,45.63691581729,143109.698432462,0.0,1.0
2020-03-30,27.35,28.42,27.24,27.25,301967,46.1942874760504,48.0015228544553,46.0084969231302,46.0253869733957,178783.955792841,0.0,1.0
2020-03-31,27.0,27.559,26.5,27.32,501958,45.603135716759,46.5472895265986,44.7586332034857,46.143617325254,297191.53709466,0.0,1.0
2020-04-01,27.11,27.3326,27.06,27.29,84151,45.8796258396047,46.2563430919801,45.7950083076246,46.184248954733,49724.3290077288,0.0537,1.0
2020-04-02,27.26,27.28,27.03,27.03,142880,46.133478435545,46.167325448337,45.7442377884366,45.7442377884366,84426.9483265117,0.0,1.0
2020-04-03,27.3,27.74,27.211,27.74,103369,46.2011724611291,46.9458067425539,46.0505532542045,46.9458067425539,61080.1317298655,0.0,1.0
2020-04-06,27.44,28.2,27.22,28.2,124649,46.4381015506733,47.7242880367707,46.0657844099609,47.7242880367707,73654.3580763673,0.0,1.0
2020-04-07,27.397,27.44,27.25,27.39,153075,46.3653304731704,46.4381015506733,46.116554929149,46.3534840186932,90451.1136273852,0.0,1.0
2020-04-08,27.37,27.44,27.31,27.44,103727,46.3196370059012,46.4381015506733,46.2180959675251,46.4381015506733,61291.671815958,0.0,1.0
2020-04-09,27.57,28.44,27.39,28.44,237178,46.6581071338216,48.1304521902751,46.3534840186932,48.1304521902751,140147.079718543,0.0,1.0
2020-04-13,27.51,27.56,27.44,27.51,110670,46.5565660954454,46.6411836274255,46.4381015506733,46.5565660954454,65394.2495191424,0.0,1.0
2020-04-14,27.55,28.31,27.441,27.47,114875,46.6242601210295,47.9104466071269,46.4397939013129,46.4888720698614,67878.9591895859,0.0,1.0
2020-04-15,27.71,27.73,27.62,27.7,601828,46.8950362233658,46.9288832361578,46.7427246658016,46.8781127169698,355616.611544288,0.0,1.0
2020-04-16,27.79,27.8,27.67,27.77,139406,47.0304242745339,47.04734778093,46.8273421977817,46.9965772617419,82374.1822396816,0.0,1.0
2020-04-17,27.57,27.8,27.57,27.8,246100,46.6581071338216,47.04734778093,46.6581071338216,47.04734778093,145419.036836188,0.0,1.0
2020-04-20,27.7,27.72,27.62,27.72,83712,46.8781127169698,46.9119597297618,46.7427246658016,46.9119597297618,49464.9264999226,0.0,1.0
2020-04-21,27.76,27.81,27.697,27.81,172848,46.9796537553459,47.064271287326,46.873035665051,47.064271287326,102134.862572375,0.0,1.0
2020-04-22,27.73,27.74,27.65,27.74,186139,46.9288832361578,46.9458067425539,46.7934951849897,46.9458067425539,109988.435992081,0.0,1.0
2020-04-23,27.77,27.77,27.7,27.75,136429,46.9965772617419,46.9965772617419,46.8781127169698,46.9627302489499,80615.0905181808,0.0,1.0
2020-04-24,27.77,27.78,27.703,27.77,155858,46.9965772617419,47.0135007681379,46.8831897688886,46.9965772617419,92095.5718944112,0.0,1.0
2020-04-27,27.622,27.73,27.57,27.73,207704,46.7461093670808,46.9288832361578,46.6581071338216,46.9288832361578,122731.067155724,0.0,1.0
2020-04-28,27.75,27.76,27.65,27.73,167556,46.9627302489499,46.9796537553459,46.7934951849897,46.9288832361578,99007.8510204157,0.0,1.0
2020-04-29,27.76,27.79,27.7,27.77,107609,46.9796537553459,47.0304242745339,46.8781127169698,46.9965772617419,63585.5226936422,0.0,1.0
2020-04-30,27.76,27.79,27.71,27.74,144476,46.9796537553459,47.0304242745339,46.8950362233658,46.9458067425539,85370.0153024993,0.0,1.0
2020-05-01,27.71,27.73,27.655,27.72,56872,46.9761336660155,47.0100392117867,46.8828934151447,46.9930864389011,33547.3142852556,0.04792,1.0
2020-05-04,27.68,27.709,27.64,27.64,153210,46.9252753473587,46.974438388727,46.8574642558163,46.8574642558163,90374.5959636379,0.0,1.0
2020-05-05,27.68,27.69,27.6,27.62,153587,46.9252753473587,46.9422281202443,46.7896531642739,46.8235587100451,90596.9784626803,0.0,1.0
2020-05-06,27.6,27.6,27.54,27.58,158854,46.7896531642739,46.7896531642739,46.6879365269602,46.7557476185026,93703.8448352439,0.0,1.0
2020-05-07,27.7,27.72,27.58,27.66,531395,46.9591808931299,46.9930864389011,46.7557476185026,46.8913698015875,313456.09569935,0.0,1.0
2020-05-08,27.62,27.69,27.59,27.66,83065,46.8235587100451,46.9422281202443,46.7727003913882,46.8913698015875,48997.8840396813,0.0,1.0
2020-05-11,27.55,27.61,27.5,27.58,269870,46.7048892998458,46.8066059371595,46.6201254354178,46.7557476185026,159189.297126212,0.0,1.0
2020-05-12,27.6,27.62,27.545,27.6,116902,46.7896531642739,46.8235587100451,46.696412913403,46.7896531642739,68957.4506712433,0.0,1.0
2020-05-13,27.64,27.67,27.606,27.63,104967,46.8574642558163,46.9083225744731,46.7998248280052,46.8405114829307,61917.3044482421,0.0,1.0
2020-05-14,27.7,27.75,27.67,27.68,179734,46.9591808931299,47.0439447575579,46.9083225744731,46.9252753473587,106020.414012979,0.0,1.0
2020-05-15,27.69,27.7,27.659,27.7,131835,46.9422281202443,46.9591808931299,46.8896745242989,46.9591808931299,77766.0391545343,0.0,1.0
2020-05-18,27.58,27.66,27.55,27.62,165618,46.7557476185026,46.8913698015875,46.7048892998458,46.8235587100451,97693.7525899471,0.0,1.0
2020-05-19,27.66,27.66,27.58,27.66,103615,46.8913698015875,46.8913698015875,46.7557476185026,46.8913698015875,61119.7947965037,0.0,1.0
2020-05-20,27.72,27.75,27.65,27.68,186299,46.9930864389011,47.0439447575579,46.8744170287019,46.9252753473587,109892.936841132,0.0,1.0
2020-05-21,27.75,27.79,27.7,27.7,464977,47.0439447575579,47.1117558491004,46.9591808931299,46.9591808931299,274277.844183699,0.0,1.0
2020-05-22,27.775,27.82,27.75,27.82,105856,47.086326689772,47.1626141677572,47.0439447575579,47.1626141677572,62441.7024367002,0.0,1.0
2020-05-26,27.76,27.77,27.72,27.77,144542,47.0608975304436,47.0778503033292,46.9930864389011,47.0778503033292,85261.5681076701,0.0,1.0
2020-05-27,27.77,27.8,27.75,27.78,117581,47.0778503033292,47.128708621986,47.0439447575579,47.0948030762148,69357.9751191208,0.0,1.0
2020-05-28,27.78,27.78,27.73,27.78,102781,47.0948030762148,47.0948030762148,47.0100392117867,47.0948030762148,60627.8398781976,0.0,1.0
2020-05-29,27.85,27.85,27.73,27.73,109504,47.213472486414,47.213472486414,47.0100392117867,47.0100392117867,64593.5627987873,0.0,1.0
2020-06-01,27.76,27.79,27.71,27.79,509257,47.1353880145029,47.1863268344033,47.0504899813356,47.1863268344033,299922.731423156,0.04394,1.0
2020-06-02,27.782,27.81,27.74,27.74,178916,47.1727431490965,47.2202860476702,47.101428801236,47.101428801236,105371.110098252,0.0,1.0
2020-06-03,27.74,27.75,27.675,27.75,112971,47.101428801236,47.1184084078694,46.9910613581184,47.1184084078694,66533.3434623487,0.0,1.0
2020-06-04,27.62,27.72,27.56,27.71,504220,46.8976735216344,47.067469587969,46.7957958818336,47.0504899813356,296956.231604443,0.0,1.0
2020-06-05,27.68,27.68,27.52,27.6,142151,46.9995511614352,46.9995511614352,46.7278774552997,46.8637143083674,83718.665024797,0.0,1.0
2020-06-08,27.699,27.735,27.598,27.63,235462,47.0318124140388,47.0929389979192,46.8603183870407,46.9146531282678,138673.412807991,0.0,1.0
2020-06-09,27.77,27.8,27.73,27.79,474723,47.1523676211364,47.2033064410368,47.0844491946025,47.1863268344033,279584.215493149,0.0,1.0
2020-06-10,27.87,27.89,27.77,27.8,240818,47.322163687471,47.356122900738,47.1523676211364,47.2033064410368,141827.785059138,0.0,1.0
2020-06-11,27.89,27.95,27.88,27.93,124314,47.356122900738,47.4580005405388,47.3391432941045,47.4240413272718,73213.7102369495,0.0,1.0
2020-06-12,27.85,27.89,27.83,27.89,90480,47.2882044742041,47.356122900738,47.2542452609372,47.356122900738,53287.4535630677,0.0,1.0
2020-06-15,27.85,27.93,27.83,27.93,282293,47.2882044742041,47.4240413272718,47.2542452609372,47.4240413272718,166254.145984517,0.0,1.0
2020-06-16,27.81,27.85,27.72,27.79,279720,47.2202860476702,47.2882044742041,47.067469587969,47.1863268344033,164738.798747362,0.0,1.0
2020-06-17,27.87,27.91,27.81,27.83,250023,47.322163687471,47.3900821140049,47.2202860476702,47.2542452609372,147248.994277176,0.0,1.0
2020-06-18,27.86,27.91,27.86,27.9,95956,47.3051840808376,47.3900821140049,47.3051840808376,47.3731025073714,56512.4988295504,0.0,1.0
2020-06-19,27.91,27.917,27.85,27.85,100059,47.3900821140049,47.4019678386483,47.2882044742041,47.2882044742041,58928.9270122346,0.0,1.0
2020-06-22,27.9,27.94,27.88,27.93,88173,47.3731025073714,47.4410209339053,47.3391432941045,47.4240413272718,51928.7648432402,0.0,1.0
2020-06-23,27.88,27.93,27.85,27.93,107538,47.3391432941045,47.4240413272718,47.2882044742041,47.4240413272718,63333.622693028,0.0,1.0
2020-06-24,27.91,27.95,27.867,27.89,148885,47.3900821140049,47.4580005405388,47.317069805481,47.356122900738,87684.599068715,0.0,1.0
2020-06-25,27.91,27.96,27.896,27.94,178790,47.3900821140049,47.4749801471722,47.366310664718,47.4410209339053,105296.903432149,0.0,1.0
2020-06-26,27.94,27.97,27.91,27.92,166673,47.4410209339053,47.4919597538057,47.3900821140049,47.4070617206384,98160.6957086337,0.0,1.0
2020-06-29,27.98,28.03,27.9451,27.95,1150200,47.5089393604392,47.5938373936065,47.4496805332884,47.4580005405388,677400.851992047,0.0,1.0
2020-06-30,27.98,28.01,27.93,28.01,215826,47.5089393604392,47.5598781803396,47.4240413272718,47.5598781803396,127108.951731904,0.0,1.0
2020-07-01,27.95,27.95,27.874,27.94,315360,47.5277357849824,47.5277357849824,47.3985011545832,47.5107312283509,185456.173209604,0.04107,1.0
2020-07-02,27.93,28.07,27.9,27.9,118183,47.4937266717195,47.7317904645602,47.442713001825,47.442713001825,69500.7829732072,0.0,1.0
2020-07-06,27.96,27.96,27.91,27.92,77700,47.5447403416139,47.5447403416139,47.4597175584565,47.476722115088,45693.6347614987,0.0,1.0
2020-07-07,28.02,28.04,27.97,27.99,151300,47.6467676814028,47.6807767946657,47.5617448982454,47.5957540115083,88976.151086419,0.0,1.0
2020-07-08,27.97,28.02,27.96,28.02,188300,47.5617448982454,47.6467676814028,47.5447403416139,47.6467676814028,110735.024782371,0.0,1.0
2020-07-09,28.06,28.09,28.0,28.0,245990,47.7147859079287,47.7657995778231,47.6127585681398,47.6127585681398,144661.225418032,0.0,1.0
2020-07-10,27.99,28.1,27.99,28.1,237300,47.5957540115083,47.7828041344546,47.5957540115083,47.7828041344546,139550.830487821,0.0,1.0
2020-07-13,27.99,28.01,27.91,27.95,382173,47.5957540115083,47.6297631247713,47.4597175584565,47.5277357849824,224747.406405486,0.0,1.0
2020-07-14,28.01,28.06,27.94,28.04,192337,47.6297631247713,47.7147859079287,47.5107312283509,47.6807767946657,113109.094325899,0.0,1.0
2020-07-15,28.0,28.07,27.96,27.96,178500,47.6127585681398,47.7317904645602,47.5447403416139,47.5447403416139,104971.863641281,0.0,1.0
2020-07-16,28.03,28.05,28.01,28.02,228326,47.6637722380342,47.6977813512972,47.6297631247713,47.6467676814028,134273.421500051,0.0,1.0
2020-07-17,28.05,28.06,28.015,28.06,350425,47.6977813512972,47.7147859079287,47.638265403087,47.7147859079287,206077.116619024,0.0,1.0
2020-07-20,28.07,28.11,28.04,28.11,253785,47.7317904645602,47.7998086910861,47.6807767946657,47.7998086910861,149245.290835868,0.0,1.0
2020-07-21,28.1,28.13,28.07,28.07,196431,47.7828041344546,47.833817804349,47.7317904645602,47.7317904645602,115516.684296473,0.0,1.0
2020-07-22,28.16,28.16,28.13,28.16,156498,47.8848314742435,47.8848314742435,47.833817804349,47.8848314742435,92032.9788018665,0.0,1.0
2020-07-23,28.2,28.23,28.16,28.23,130077,47.9528497007694,48.0038633706638,47.8848314742435,48.0038633706638,76495.3787499545,0.0,1.0
2020-07-24,28.19,28.219,28.16,28.19,114028,47.9358451441379,47.9851583583692,47.8848314742435,47.9358451441379,67057.3202649186,0.0,1.0
2020-07-27,28.16,28.23,28.13,28.23,109024,47.8848314742435,48.0038633706638,47.833817804349,48.0038633706638,64114.579616958,0.0,1.0
2020-07-28,28.22,28.22,28.19,28.2,92524,47.9868588140323,47.9868588140323,47.9358451441379,47.9528497007694,54411.2981038985,0.0,1.0
2020-07-29,28.24,28.24,28.18,28.22,154703,48.0208679272953,48.0208679272953,47.9188405875064,47.9868588140323,90977.3793887791,0.0,1.0
2020-07-30,28.26,28.28,28.24,28.28,179331,48.0548770405582,48.0888861538212,48.0208679272953,48.0888861538212,105460.556182939,0.0,1.0
2020-07-31,28.27,28.29,28.2102,28.25,443652,48.0718815971897,48.1058907104527,47.9701943485335,48.0378724839268,260901.833323146,0.0,1.0
2020-08-03,28.23,28.23,28.1655,28.18,106752,48.0717115516234,48.0717115516234,47.9618771415958,47.9865685981136,62689.861931871,0.0399,1.0
2020-08-04,28.31,28.31,28.27,28.3,148392,48.2079402772391,48.2079402772391,48.1398259144312,48.1909116865371,87142.8543895589,0.0,1.0
2020-08-05,28.25,28.27,28.22,28.27,90250,48.1057687330273,48.1398259144312,48.0546829609215,48.1398259144312,52999.1010880486,0.0,1.0
2020-08-06,28.32,28.3455,28.29,28.29,100537,48.224968867941,48.268391774231,48.1738830958352,48.1738830958352,59040.1177405999,0.0,1.0
2020-08-07,28.26,28.34,28.25,28.32,120701,48.1227973237293,48.2590260493449,48.1057687330273,48.224968867941,70881.3795061335,0.0,1.0
2020-08-10,28.2,28.3,28.2,28.3,932552,48.0206257795175,48.1909116865371,48.0206257795175,48.1909116865371,547638.977483234,0.0,1.0
2020-08-11,28.15,28.16,28.1,28.12,189851,47.9354828260078,47.9525114167097,47.850339872498,47.8843970539019,111489.555021242,0.0,1.0
2020-08-12,28.1,28.12,28.06,28.1,115658,47.850339872498,47.8843970539019,47.7822255096902,47.850339872498,67919.8895694351,0.0,1.0
2020-08-13,28.0,28.13,27.9701,28.12,174851,47.6800539654784,47.9014256446038,47.6291384792796,47.8843970539019,102680.840158963,0.0,1.0
2020-08-14,27.95,28.09,27.95,28.09,121737,47.5949110119686,47.833311281796,47.5949110119686,47.833311281796,71489.7680792883,0.0,1.0
2020-08-17,28.0,28.02,27.99,28.02,166931,47.6800539654784,47.7141111468823,47.6630253747765,47.7141111468823,98029.838711679,0.0,1.0
2020-08-18,28.05,28.05,28.015,28.03,150865,47.7651969189882,47.7651969189882,47.7055968515313,47.7311397375843,88595.1178465201,0.0,1.0
2020-08-19,28.0,28.08,28.0,28.07,88110,47.6800539654784,47.8162826910941,47.6800539654784,47.7992541003921,51742.39110103,0.0,1.0
2020-08-20,28.08,28.09,28.055,28.08,291541,47.8162826910941,47.833311281796,47.7737112143392,47.8162826910941,171206.769310922,0.0,1.0
2020-08-21,28.1,28.1,28.0501,28.09,112023,47.850339872498,47.850339872498,47.7653672048952,47.833311281796,65785.244334476,0.0,1.0
2020-08-24,28.05,28.12,28.03,28.12,220211,47.7651969189882,47.8843970539019,47.7311397375843,47.8843970539019,129318.393902496,0.0,1.0
2020-08-25,28.03,28.05,27.97,28.0,155939,47.7311397375843,47.7651969189882,47.6289681933725,47.6800539654784,91574.8124606005,0.0,1.0
2020-08-26,28.01,28.02,27.9615,28.01,373385,47.6970825561804,47.7141111468823,47.6144938912759,47.6970825561804,219269.46659015,0.0,1.0
2020-08-27,27.92,28.05,27.9,28.05,93212,47.5438252398628,47.7651969189882,47.5097680584588,47.7651969189882,54738.52864952,0.0,1.0
2020-08-28,27.94,27.9699,27.9181,27.96,121708,47.5778824212667,47.6287979074655,47.5405898076294,47.6119396026706,71472.7378972211,0.0,1.0
2020-08-31,27.98,28.03,27.94,27.99,122179,47.6459967840745,47.7311397375843,47.5778824212667,47.6630253747765,71749.3315438968,0.0,1.0
2020-09-01,28.04,28.0492,27.92,27.92,118263,47.8093009689063,47.8249873301371,47.6046962571991,47.6046962571991,69360.8660406201,0.0359,1.0
2020-09-02,28.09,28.0927,28.0159,28.02,206500,47.8945529321176,47.899156538131,47.7682095226384,47.7752001836217,121111.580438413,0.0,1.0
2020-09-03,28.1,28.16,28.09,28.11,127385,47.9116033247598,48.0139056806134,47.8945529321176,47.9286537174021,74710.889463183,0.0,1.0
2020-09-04,27.93,28.02,27.9079,28.02,216876,47.6217466498414,47.7752001836217,47.584065282102,47.7752001836217,127197.07079497,0.0,1.0
2020-09-08,27.98,28.0501,27.98,27.99,171252,47.7069986130527,47.8265218654749,47.7069986130527,47.7240490056949,100438.74272755,0.0,1.0
2020-09-09,27.96,27.99,27.92,27.97,190814,47.6728978277682,47.7240490056949,47.6046962571991,47.6899482204104,111911.792299154,0.0,1.0
2020-09-10,27.99,28.0,27.92,27.94,127498,47.7240490056949,47.7410993983372,47.6046962571991,47.6387970424836,74777.1635967885,0.0,1.0
2020-09-11,28.01,28.02,27.9733,28.01,80720,47.7581497909795,47.7752001836217,47.6955748499824,47.7581497909795,47342.0182711318,0.0,1.0
2020-09-14,28.01,28.04,27.99,28.04,67758,47.7581497909795,47.8093009689063,47.7240490056949,47.8093009689063,39739.8472994964,0.0,1.0
2020-09-15,27.995,28.014,27.971,28.0,151925,47.7325742020161,47.7649699480364,47.6916532596746,47.7410993983372,89103.5198939754,0.0,1.0
2020-09-16,27.98,28.04,27.93,28.04,132742,47.7069986130527,47.8093009689063,47.6217466498414,47.8093009689063,77852.7525934908,0.0,1.0
2020-09-17,28.0,28.04,27.97,28.04,44618,47.7410993983372,47.8093009689063,47.6899482204104,47.8093009689063,26168.3123293033,0.0,1.0
2020-09-18,27.98,28.01,27.9591,28.01,132434,47.7069986130527,47.7581497909795,47.6713632924303,47.7581497909795,77672.1115921589,0.0,1.0
2020-09-21,27.99,28.02,27.97,27.98,58550,47.7240490056949,47.7752001836217,47.6899482204104,47.7069986130527,34339.3851557826,0.0,1.0
2020-09-22,28.0,28.0163,27.9633,28.01,107168,47.7410993983372,47.7688915383441,47.6785244573401,47.7581497909795,62853.6845153699,0.0,1.0
2020-09-23,27.97,27.99,27.93,27.99,64242,47.6899482204104,47.7240490056949,47.6217466498414,47.7240490056949,37677.7246998767,0.0,1.0
2020-09-24,27.97,28.0,27.9671,28.0,87947,47.6899482204104,47.7410993983372,47.6850036065442,47.7410993983372,51580.6303380975,0.0,1.0
2020-09-25,27.97,27.98,27.943,27.96,48085,47.6899482204104,47.7069986130527,47.6439121602763,47.6728978277682,28201.696587802,0.0,1.0
2020-09-28,27.97,27.99,27.94,27.99,101908,47.6899482204104,47.7240490056949,47.6387970424836,47.7240490056949,59768.7115705464,0.0,1.0
2020-09-29,27.99,27.999,27.9752,27.99,125965,47.7240490056949,47.739394359073,47.6988144245844,47.7240490056949,73878.0640674322,0.0,1.0
2020-09-30,27.95,27.97,27.9299,27.97,93479,47.6558474351259,47.6899482204104,47.6215761459149,47.6899482204104,54825.1304009803,0.0,1.0
2020-10-01,27.93,27.94,27.8838,27.91,70674,47.6839976333783,47.7010703142352,47.6051218478193,47.6498522716644,41395.9591890063,0.03651,1.0
2020-10-02,27.9,27.92,27.89,27.92,84066,47.6327795908075,47.6669249525214,47.6157069099506,47.6669249525214,49240.0699717436,0.0,1.0
2020-10-05,27.81,27.8699,27.81,27.82,80446,47.4791254630952,47.5813908214282,47.4791254630952,47.4961981439521,47119.7234190622,0.0,1.0
2020-10-06,27.89,27.9,27.81,27.84,125911,47.6157069099506,47.6327795908075,47.4791254630952,47.530343505666,73749.9875123379,0.0,1.0
2020-10-07,27.84,27.876,27.83,27.87,84210,47.530343505666,47.5918051567509,47.5132708248091,47.5815615482367,49324.4152489773,0.0,1.0
2020-10-08,27.86,27.8717,27.82,27.86,95875,47.5644888673798,47.5844639039824,47.4961981439521,47.5644888673798,56156.9684360017,0.0,1.0
2020-10-09,27.86,27.8665,27.81,27.84,79173,47.5644888673798,47.5755861099368,47.4791254630952,47.530343505666,46374.0877390723,0.0,1.0
2020-10-12,27.87,27.89,27.83,27.89,72457,47.5815615482367,47.6157069099506,47.5132708248091,47.6157069099506,42440.3177258657,0.0,1.0
2020-10-13,27.92,27.93,27.8918,27.91,56858,47.6669249525214,47.6839976333783,47.6187799925048,47.6498522716644,33303.498423303,0.0,1.0
2020-10-14,27.94,27.95,27.9201,27.95,131246,47.7010703142352,47.7181429950921,47.6670956793299,47.7181429950921,76874.8628876294,0.0,1.0
2020-10-15,27.925,27.98,27.9058,27.98,88873,47.6754612929498,47.7693610376629,47.6426817457045,47.7693610376629,52055.6793305113,0.0,1.0
2020-10-16,27.92,27.93,27.89,27.93,47845,47.6669249525214,47.6839976333783,47.6157069099506,47.6839976333783,28024.304092,0.0,1.0
2020-10-19,27.89,27.9,27.8642,27.89,93903,47.6157069099506,47.6327795908075,47.5716593933397,47.6157069099506,55001.906722773,0.0,1.0
2020-10-20,27.84,27.86,27.8,27.8,152462,47.530343505666,47.5644888673798,47.4620527822383,47.4620527822383,89301.7337333995,0.0,1.0
2020-10-21,27.82,27.85,27.8,27.8,68283,47.4961981439521,47.5474161865229,47.4620527822383,47.4620527822383,39995.4761482712,0.0,1.0
2020-10-22,27.77,27.82,27.76,27.81,83196,47.4108347396675,47.4961981439521,47.3937620588106,47.4791254630952,48730.4839217898,0.0,1.0
2020-10-23,27.8,27.8113,27.76,27.76,81261,47.4620527822383,47.4813449116066,47.3937620588106,47.3937620588106,47597.0942589614,0.0,1.0
2020-10-26,27.85,27.8648,27.83,27.83,71030,47.5474161865229,47.5726837541911,47.5132708248091,47.5132708248091,41604.479457723,0.0,1.0
2020-10-27,27.89,27.8901,27.85,27.86,135871,47.6157069099506,47.6158776367592,47.5474161865229,47.5644888673798,79583.8691876712,0.0,1.0
2020-10-28,27.87,27.93,27.85,27.93,56828,47.5815615482367,47.6839976333783,47.5474161865229,47.6839976333783,33285.9264905461,0.0,1.0
2020-10-29,27.81,27.88,27.77,27.88,82017,47.4791254630952,47.5986342290937,47.4108347396675,47.5986342290937,48039.9069644386,0.0,1.0
2020-10-30,27.71,27.825,27.71,27.77,158843,47.308398654526,47.5047344843806,47.308398654526,47.4108347396675,93039.2838308194,0.0,1.0
2020-11-02,27.76,27.81,27.73,27.81,480663,47.4536359505759,47.5391071968845,47.4023532027906,47.5391071968845,281184.03601143,0.03507,1.0
2020-11-03,27.75,27.76,27.707,27.76,69369,47.4365417013141,47.4536359505759,47.3630364294887,47.4536359505759,40580.3138458273,0.0,1.0
2020-11-04,27.91,27.92,27.86,27.9,1637136,47.7100496895019,47.7271439387636,47.6245784431932,47.6929554402401,957711.552542234,0.0,1.0
2020-11-05,27.95,27.95,27.9001,27.94,148624,47.7784266865488,47.7784266865488,47.6931263827327,47.7613324372871,86943.8591448952,0.0,1.0
2020-11-06,27.88,27.9395,27.845,27.92,193107,47.6587669417167,47.760477724824,47.5989370693006,47.7271439387636,112966.060716259,0.0,1.0
2020-11-09,27.75,27.77,27.69,27.72,319397,47.4365417013141,47.4707301998376,47.3339762057437,47.3852589535289,186844.707310408,0.0,1.0
2020-11-10,27.72,27.72,27.67,27.67,155648,47.3852589535289,47.3852589535289,47.2997877072202,47.2997877072202,91052.8433374465,0.0,1.0
2020-11-11,27.72,27.75,27.68,27.68,158396,47.3852589535289,47.4365417013141,47.316881956482,47.316881956482,92660.4015038945,0.0,1.0
2020-11-12,27.82,27.8397,27.72,27.72,186537,47.5562014461463,47.5898771171919,47.3852589535289,47.3852589535289,109122.662916563,0.0,1.0
2020-11-13,27.81,27.83,27.8,27.83,182572,47.5391071968845,47.573295695408,47.5220129476228,47.573295695408,106803.169419487,0.0,1.0
2020-11-16,27.79,27.82,27.76,27.76,334897,47.5049186983611,47.5562014461463,47.4536359505759,47.4536359505759,195912.084159005,0.0,1.0
2020-11-17,27.86,27.86,27.826,27.83,175656,47.6245784431932,47.6245784431932,47.5664579957033,47.573295695408,102757.364368848,0.0,1.0
2020-11-18,27.87,27.88,27.85,27.86,98441,47.6416726924549,47.6587669417167,47.6074841939315,47.6245784431932,57587.2028614667,0.0,1.0
2020-11-19,27.91,27.95,27.9,27.93,89586,47.7100496895019,47.7784266865488,47.6929554402401,47.7442381880253,52407.0982166714,0.0,1.0
2020-11-20,27.98,27.98,27.92,27.92,109913,47.829709434334,47.829709434334,47.7271439387636,47.7271439387636,64298.231713538,0.0,1.0
2020-11-23,27.97,28.01,27.93,27.96,3648241,47.8126151850723,47.8809921821192,47.7442381880253,47.7955209358106,2134191.99880659,0.0,1.0
2020-11-24,27.93,27.96,27.9,27.93,106816,47.7442381880253,47.7955209358106,47.6929554402401,47.7442381880253,62486.5113199828,0.0,1.0
2020-11-25,27.92,27.96,27.9,27.91,361320,47.7271439387636,47.7955209358106,47.6929554402401,47.7100496895019,211369.329221616,0.0,1.0
2020-11-27,27.95,27.9699,27.93,27.93,25502,47.7784266865488,47.8124442425797,47.7442381880253,47.7442381880253,14918.4673801884,0.0,1.0
2020-11-30,27.99,27.99,27.95,27.98,784885,47.8468036835957,47.8468036835957,47.7784266865488,47.829709434334,459151.488891034,0.0,1.0
2020-12-01,27.9,27.915,27.8401,27.91,496640,47.7457766704589,47.7714464428624,47.643268712661,47.7628898520612,290209.039757292,0.0309,1.0
2020-12-02,27.85,27.89,27.83,27.87,236401,47.6602107624473,47.7286634888566,47.6259843992427,47.694437125652,138139.713288627,0.0,1.0
2020-12-03,27.91,27.93,27.87,27.87,267751,47.7628898520612,47.7971162152658,47.694437125652,47.694437125652,156458.925185355,0.0,1.0
2020-12-04,27.83,27.86,27.8174,27.84,210311,47.6259843992427,47.6773239440496,47.6044217904238,47.643097580845,122894.155445385,0.0,1.0
2020-12-07,27.87,27.88,27.85,27.88,206457,47.694437125652,47.7115503072543,47.6602107624473,47.7115503072543,120642.090289085,0.0,1.0
2020-12-08,27.87,27.9099,27.86,27.88,157044,47.694437125652,47.7627187202452,47.6773239440496,47.7115503072543,91767.8568775051,0.0,1.0
2020-12-09,27.82,27.84,27.795,27.82,1254431,47.6088712176404,47.643097580845,47.5660882636346,47.6088712176404,733020.328511154,0.0,1.0
2020-12-10,27.88,27.88,27.825,27.86,134179,47.7115503072543,47.7115503072543,47.6174278084415,47.6773239440496,78406.8112628739,0.0,1.0
2020-12-11,27.91,27.9299,27.8866,27.89,90318,47.7628898520612,47.7969450834498,47.7228450071118,47.7286634888566,52776.86060889,0.0,1.0
2020-12-14,27.91,27.9101,27.85,27.87,98125,47.7628898520612,47.7630609838772,47.6602107624473,47.694437125652,57338.8410643208,0.0,1.0
2020-12-15,27.81,27.81,27.77,27.77,942530,47.8308291830224,47.8308291830224,47.7620325930432,47.7620325930432,548009.719833665,0.1397,1.0
2020-12-16,27.81,27.83,27.749,27.76,126166,47.8308291830224,47.865227478012,47.7259143833042,47.7448334455484,73355.9614150576,0.0,1.0
2020-12-17,27.79,27.8559,27.784,27.85,113334,47.7964308880328,47.9097732700235,47.7861113995359,47.8996257730016,65895.126508046,0.0,1.0
2020-12-18,27.82,27.83,27.7901,27.81,130429,47.8480283305172,47.865227478012,47.7966028795078,47.8308291830224,75834.5726376721,0.0,1.0
2020-12-21,27.82,27.82,27.7707,27.8,141192,47.8480283305172,47.8480283305172,47.7632365333679,47.8136300355276,82092.4409437947,0.0,1.0
2020-12-22,27.84,27.84,27.8,27.84,126312,47.8824266255068,47.8824266255068,47.8136300355276,47.8824266255068,73440.8493433948,0.0,1.0
2020-12-23,27.78,27.8215,27.75,27.81,100627,47.779231740538,47.8506082026414,47.7276342980536,47.8308291830224,58506.9696218712,0.0,1.0
2020-12-24,27.86,27.86,27.8,27.8,70822,47.9168249204964,47.9168249204964,47.8136300355276,47.8136300355276,41177.6223335701,0.0,1.0
2020-12-28,27.84,27.852,27.8,27.82,114242,47.8824266255068,47.9030656025005,47.8136300355276,47.8480283305172,66423.0596514037,0.0,1.0
2020-12-29,27.85,27.85,27.8001,27.83,125052,47.8996257730016,47.8996257730016,47.8138020270026,47.865227478012,72708.2548933609,0.0,1.0
2020-12-30,27.85,27.85,27.803,27.82,69848,47.954250265445,47.954250265445,47.8733220872592,47.9025939814966,40565.0550103945,0.03176,1.0
2020-12-31,27.85,27.865,27.83,27.85,104663,47.954250265445,47.9800784074192,47.9198127428128,47.954250265445,60784.2794718949,0.0,1.0
2021-01-04,27.84,27.87,27.82,27.82,99402,47.9370315041289,47.9886877880773,47.9025939814966,47.9025939814966,57728.8912802547,0.0,1.0
2021-01-05,27.81,27.86,27.77,27.86,161661,47.8853752201805,47.9714690267612,47.8165001749159,47.9714690267612,93886.544468494,0.0,1.0
2021-01-06,27.7,27.71,27.635,27.71,234228,47.695968845703,47.7131876070191,47.5840468971481,47.7131876070191,136030.691000095,0.0,1.0
2021-01-07,27.65,27.67,27.63,27.67,190864,47.6098750391223,47.6443125617546,47.57543751649,47.6443125617546,110846.533322413,0.0,1.0
2021-01-08,27.63,27.64,27.595,27.64,202928,47.57543751649,47.5926562778061,47.5151718518835,47.5926562778061,117852.844507349,0.0,1.0
2021-01-11,27.62,27.629,27.59,27.62,266602,47.5582187551739,47.5737156403584,47.5065624712254,47.5582187551739,154832.275739909,0.0,1.0
2021-01-12,27.61,27.61,27.54,27.58,103980,47.5409999938577,47.5409999938577,47.4204686646448,47.4893437099093,60387.6191155196,0.0,1.0
2021-01-13,27.68,27.69,27.625,27.64,122154,47.6615313230707,47.6787500843868,47.5668281358319,47.5926562778061,70942.385318688,0.0,1.0
2021-01-14,27.64,27.7399,27.62,27.69,251059,47.5926562778061,47.7646717033544,47.5582187551739,47.6787500843868,145805.494013495,0.0,1.0
2021-01-15,27.65,27.68,27.63,27.66,143967,47.6098750391223,47.6615313230707,47.57543751649,47.6270938004384,83610.543962339,0.0,1.0
2021-01-19,27.69,27.6968,27.64,27.67,92457,47.6787500843868,47.6904588420818,47.5926562778061,47.6443125617546,53695.5001015926,0.0,1.0
2021-01-20,27.7,27.7,27.66,27.69,128324,47.695968845703,47.695968845703,47.6270938004384,47.6787500843868,74525.6860490472,0.0,1.0
2021-01-21,27.66,27.67,27.61,27.67,4036854,47.6270938004384,47.6443125617546,47.5409999938577,47.6443125617546,2344450.87302329,0.0,1.0
2021-01-22,27.66,27.6734,27.65,27.67,156309,47.6270938004384,47.650166940602,47.6098750391223,47.6443125617546,90778.3069467951,0.0,1.0
2021-01-25,27.74,27.74,27.68,27.68,237848,47.7648438909675,47.7648438909675,47.6615313230707,47.6615313230707,138133.048965071,0.0,1.0
2021-01-26,27.72,27.725,27.7,27.71,99105,47.7304063683352,47.7390157489933,47.695968845703,47.7131876070191,57556.4050052277,0.0,1.0
2021-01-27,27.72,27.7558,27.71,27.73,110498,47.7304063683352,47.792049533847,47.7131876070191,47.7476251296514,64173.0249762136,0.0,1.0
2021-01-28,27.7,27.71,27.6601,27.7,77616,47.695968845703,47.7131876070191,47.6272659880516,47.695968845703,45076.4132070606,0.0,1.0
2021-01-29,27.64,27.68,27.62,27.65,2029847,47.5926562778061,47.6615313230707,47.5582187551739,47.6098750391223,1178857.73705309,0.0,1.0
2021-02-01,27.64,27.68,27.615,27.63,223932,47.6401111839934,47.7090549049543,47.5970213583929,47.6228752537532,129921.621217366,0.02756,1.0
2021-02-02,27.63,27.63,27.6,27.61,116149,47.6228752537532,47.6228752537532,47.5711674630325,47.5884033932727,67387.7176230992,0.0,1.0
2021-02-03,27.57,27.64,27.57,27.62,99139,47.5194596723118,47.6401111839934,47.5194596723118,47.605639323513,57518.7985900562,0.0,1.0
2021-02-04,27.57,27.58,27.53,27.55,181405,47.5194596723118,47.5366956025521,47.4505159513509,47.4849878118314,105248.163268029,0.0,1.0
2021-02-05,27.54,27.59,27.53,27.57,152595,47.4677518815911,47.5539315327923,47.4505159513509,47.5194596723118,88533.0805318757,0.0,1.0
2021-02-08,27.54,27.575,27.5101,27.54,213730,47.4677518815911,47.5280776374319,47.4162164501729,47.4677518815911,124002.590530999,0.0,1.0
2021-02-09,27.55,27.57,27.53,27.56,177141,47.4849878118314,47.5194596723118,47.4505159513509,47.5022237420716,102774.261401075,0.0,1.0
2021-02-10,27.6,27.6,27.57,27.58,134429,47.5711674630325,47.5711674630325,47.5194596723118,47.5366956025521,77993.4695292737,0.0,1.0
2021-02-11,27.54,27.6,27.52,27.6,477939,47.4677518815911,47.5711674630325,47.4332800211107,47.5711674630325,277292.257127194,0.0,1.0
2021-02-12,27.47,27.51,27.46,27.51,191885,47.3471003699095,47.4160440908705,47.3298644396693,47.4160440908705,111328.484929775,0.0,1.0
2021-02-16,27.36,27.42,27.34,27.42,189150,47.157505137267,47.2609207187084,47.1230332767866,47.2609207187084,109741.683427401,0.0,1.0
2021-02-17,27.4,27.4299,27.35,27.37,1770197,47.2264488582279,47.2779842896462,47.1402692070268,47.1747410675072,1027038.8515894,0.0,1.0
2021-02-18,27.38,27.4,27.35,27.38,144329,47.1919769977475,47.2264488582279,47.1402692070268,47.1919769977475,83737.2848395103,0.0,1.0
2021-02-19,27.3,27.36,27.271,27.36,706259,47.0540895558256,47.157505137267,47.004105358129,47.157505137267,409759.722948734,0.0,1.0
2021-02-22,27.23,27.29,27.21,27.26,206944,46.933438044144,47.0368536255854,46.8989661836636,46.9851458348647,120065.466218346,0.0,1.0
2021-02-23,27.24,27.24,27.17,27.18,145476,46.9506739743843,46.9506739743843,46.8300224627027,46.8472583929429,84402.7551587872,0.0,1.0
2021-02-24,27.22,27.23,27.11,27.14,206315,46.9162021139038,46.933438044144,46.7266068812613,46.778314671982,119700.530881968,0.0,1.0
2021-02-25,27.0,27.13,26.94,27.13,229452,46.5370116486188,46.7610787417417,46.4335960671774,46.7610787417417,133124.233390346,0.0,1.0
2021-02-26,27.18,27.19,27.0145,27.03,2078494,46.8472583929429,46.8644943231831,46.5620037474671,46.5887194393394,1205907.64236718,0.0,1.0
2021-03-01,27.13,27.15,27.1,27.14,122333,46.8151995626961,46.8497113205749,46.7634319258777,46.8324554416355,70893.5200747196,0.0314,1.0
2021-03-02,27.16,27.16,27.1201,27.14,568651,46.8669671995144,46.8669671995144,46.798116242546,46.8324554416355,329540.443576217,0.0,1.0
2021-03-03,27.09,27.12,27.055,27.11,75163,46.7461760469383,46.7979436837566,46.6857804706503,46.7806878048172,43557.9087357962,0.0,1.0
2021-03-04,26.98,27.0886,26.96,27.06,123027,46.5563613786045,46.7437602238868,46.5218496207256,46.69440841012,71295.7018484999,0.0,1.0
2021-03-05,27.0,27.01,26.94,26.95,1125138,46.5908731364834,46.6081290154228,46.4873378628467,46.5045937417862,652031.695371076,0.0,1.0
2021-03-08,26.9,26.97,26.8898,26.95,509179,46.418314347089,46.539105499665,46.4007133505707,46.5045937417862,295075.667711293,0.0,1.0
2021-03-09,26.94,26.97,26.89,26.94,1912118,46.4873378628467,46.539105499665,46.4010584681495,46.4873378628467,1108096.55463557,0.0,1.0
2021-03-10,26.96,26.9699,26.92,26.93,246673,46.5218496207256,46.5389329408756,46.4528261049679,46.4700819839073,142950.122022605,0.0,1.0
2021-03-11,26.97,26.97,26.925,26.95,206492,46.539105499665,46.539105499665,46.4614540444376,46.5045937417862,119664.724540958,0.0,1.0
2021-03-12,26.8,26.86,26.78,26.84,250581,46.2457555576946,46.3492908313312,46.2112437998157,46.3147790734523,145214.857428849,0.0,1.0
2021-03-15,26.83,26.8515,26.81,26.81,560093,46.2975231945129,46.3346233342327,46.263011436634,46.263011436634,324580.974383118,0.0,1.0
2021-03-16,26.83,26.87,26.81,26.86,149853,46.2975231945129,46.3665467102707,46.263011436634,46.3492908313312,86841.7079917681,0.0,1.0
2021-03-17,26.85,26.85,26.7501,26.79,349179,46.3320349523918,46.3320349523918,46.1596487217868,46.2284996787551,202353.644937756,0.0,1.0
2021-03-18,26.75,26.76,26.69,26.73,202444,46.1594761629974,46.1767320419368,46.0559408893608,46.1249644051185,117318.857364787,0.0,1.0
2021-03-19,26.75,26.76,26.7,26.7,481792,46.1594761629974,46.1767320419368,46.0731967683002,46.0731967683002,279204.554975676,0.0,1.0
2021-03-22,26.8,26.8,26.76,26.76,141787,46.2457555576946,46.2457555576946,46.1767320419368,46.1767320419368,82167.3590186971,0.0,1.0
2021-03-23,26.86,26.88,26.8002,26.81,162334,46.3492908313312,46.3838025892101,46.2461006752734,46.263011436634,94074.6052807464,0.0,1.0
2021-03-24,26.92,26.93,26.86,26.86,89759,46.4528261049679,46.4700819839073,46.3492908313312,46.3492908313312,52016.4752633121,0.0,1.0
2021-03-25,26.88,26.95,26.87,26.94,222011,46.3838025892101,46.5045937417862,46.3665467102707,46.4873378628467,128658.181237349,0.0,1.0
2021-03-26,26.84,26.87,26.84,26.84,129587,46.3147790734523,46.3665467102707,46.3147790734523,46.3147790734523,75097.304782215,0.0,1.0
2021-03-29,26.8,26.85,26.78,26.84,273879,46.2457555576946,46.3320349523918,46.2112437998157,46.3147790734523,158716.34296996,0.0,1.0
2021-03-30,26.83,26.84,26.7699,26.78,156866,46.2975231945129,46.3147790734523,46.1938153620869,46.2112437998157,90905.8301524607,0.0,1.0
2021-03-31,26.85,26.86,26.8101,26.84,716840,46.3320349523918,46.3492908313312,46.2631839954234,46.3147790734523,415417.842531141,0.0,1.0
2021-04-01,26.91,26.91,26.85,26.86,252766,46.4865958600523,46.4865958600523,46.3829468168861,46.4002216574138,146320.308771956,0.02957,1.0
2021-04-05,26.86,26.87,26.835,26.86,226782,46.4002216574138,46.4174964979415,46.3570345560945,46.4002216574138,131278.780626832,0.0,1.0
2021-04-06,26.97,26.99,26.89,26.9,4199726,46.5902449032185,46.624794584274,46.4520461789969,46.4693210195246,2431122.87680152,0.0,1.0
2021-04-07,26.94,26.98,26.92,26.96,1156324,46.5384203816354,46.6075197437463,46.50387070058,46.5729700626908,669368.842013656,0.0,1.0
2021-04-08,27.02,27.02,26.93,26.93,716386,46.6766191058571,46.6766191058571,46.5211455411077,46.5211455411077,414699.05256208,0.0,1.0
2021-04-09,26.96,26.985,26.925,26.94,267342,46.5729700626908,46.6161571640101,46.5125081208439,46.5384203816354,154758.013291789,0.0,1.0
2021-04-12,53.9,53.915,53.83,53.84,2169347,46.5556952221631,46.5686513525589,46.4952332803162,46.50387070058,2511568.19250625,0.0,0.5
2021-04-13,53.99,54.0,53.88,53.89,175044,46.6334320045378,46.6420694248017,46.5384203816354,46.5470578018993,202657.731883863,0.0,1.0
2021-04-14,54.02,54.025,53.9231,53.98,2473122,46.6593442653294,46.6636629754613,46.5756476629726,46.624794584274,2863264.63741736,0.0,1.0
2021-04-15,54.2,54.28,54.12,54.12,353695,46.8148178300787,46.8839171921895,46.7457184679679,46.7457184679679,409491.479163314,0.0,1.0
2021-04-16,54.05,54.12,54.05,54.11,391205,46.6852565261209,46.7457184679679,46.6852565261209,46.737081047704,452918.797568765,0.0,1.0
2021-04-19,54.0,54.0399,53.965,53.99,211673,46.6420694248017,46.6765327316544,46.6118384538782,46.6334320045378,245065.069817035,0.0,1.0
2021-04-20,54.07,54.0902,53.975,53.99,129991,46.7025313666486,46.7199789555816,46.620475874142,46.6334320045378,150497.481920633,0.0,1.0
2021-04-21,54.11,54.11,54.0401,54.1,178314,46.737081047704,46.737081047704,46.6767054800597,46.7284436274402,206443.584488124,0.0,1.0
2021-04-22,54.14,54.1631,54.06,54.16,372634,46.7629933084956,46.7829457493051,46.6938939463848,46.7802681490233,431418.164934597,0.0,1.0
2021-04-23,54.15,54.165,54.1,54.15,296800,46.7716307287594,46.7845868591552,46.7284436274402,46.7716307287594,343621.117108445,0.0,1.0
2021-04-26,54.11,54.165,54.11,54.14,115093,46.737081047704,46.7845868591552,46.737081047704,46.7629933084956,133249.276385992,0.0,1.0
2021-04-27,53.99,54.08,53.98,54.08,127686,46.6334320045378,46.7111687869125,46.624794584274,46.7111687869125,147828.861048211,0.0,1.0
2021-04-28,54.01,54.01,53.92,53.98,275055,46.6507068450655,46.6507068450655,46.5729700626908,46.624794584274,318445.776166656,0.0,1.0
2021-04-29,53.975,53.98,53.87,53.88,144223,46.620475874142,46.624794584274,46.5297829613716,46.5384203816354,166974.623897343,0.0,1.0
2021-04-30,54.06,54.06,53.9686,54.02,390481,46.6938939463848,46.6938939463848,46.6149479251732,46.6593442653294,452080.584331613,0.0,1.0
2021-05-03,54.02,54.1,54.005,54.01,609707,46.6988172759352,46.7679750949295,46.6858501848737,46.6901725485609,705293.49695057,0.0457,1.0
2021-05-04,54.08,54.17,54.07,54.11,247428,46.7506856401809,46.8284881865496,46.7420409128066,46.7766198223038,286218.395661335,0.0,1.0
2021-05-05,54.12,54.135,54.04,54.04,174100,46.7852645496781,46.7982316407396,46.7161067306838,46.7161067306838,201394.436703358,0.0,1.0
2021-05-06,54.16,54.1722,54.09,54.09,162852,46.8198434591753,46.8303900265719,46.7593303675552,46.7593303675552,188383.037369415,0.0,1.0
2021-05-07,54.13,54.274,54.1252,54.24,316204,46.7939092770524,46.9183933512422,46.7897598079127,46.8890012781696,365776.717193272,0.0,1.0
2021-05-10,54.05,54.18,54.045,54.15,188481,46.7247514580581,46.8371329139239,46.7204290943709,46.811198731801,218030.010478378,0.0,1.0
2021-05-11,53.94,53.965,53.9099,53.94,192543,46.6296594569408,46.6512712753766,46.6036388275442,46.6296594569408,222728.828409963,0.0,1.0
2021-05-12,53.74,53.83,53.73,53.83,562382,46.4567649094549,46.5345674558236,46.4481201820807,46.5345674558236,650549.144756507,0.0,1.0
2021-05-13,53.84,53.855,53.74,53.79,217692,46.5432121831979,46.5561792742593,46.4567649094549,46.4999885463264,251820.549769255,0.0,1.0
2021-05-14,53.93,53.96,53.885,53.94,310689,46.6210147295665,46.6469489116894,46.5821134563822,46.6296594569408,359397.105944455,0.0,1.0
2021-05-17,53.92,53.96,53.9,53.94,374087,46.6123700021922,46.6469489116894,46.5950805474437,46.6296594569408,432734.294331126,0.0,1.0
2021-05-18,53.86,53.88,53.825,53.87,85024,46.5605016379465,46.5777910926951,46.5302450921364,46.5691463653208,98353.5932582785,0.0,1.0
2021-05-19,53.8,53.92,53.79,53.88,198463,46.5086332737007,46.6123700021922,46.4999885463264,46.5777910926951,229576.933322565,0.0,1.0
2021-05-20,53.95,53.96,53.84,53.85,177523,46.6383041843151,46.6469489116894,46.5432121831979,46.5518569105722,205354.075743195,0.0,1.0
2021-05-21,53.98,54.02,53.9465,54.01,151310,46.664238366438,46.6988172759352,46.6352785297341,46.6901725485609,175031.5463388,0.0,1.0
2021-05-24,54.04,54.06,54.01,54.01,65794,46.7161067306838,46.7333961854324,46.6901725485609,46.6901725485609,76108.8200371092,0.0,1.0
2021-05-25,54.18,54.19,54.09,54.09,120274,46.8371329139239,46.8457776412982,46.7593303675552,46.7593303675552,139129.893624696,0.0,1.0
2021-05-26,54.14,54.2099,54.12,54.17,113062,46.8025540044267,46.862980648773,46.7852645496781,46.8284881865496,130787.236085899,0.0,1.0
2021-05-27,54.09,54.09,54.05,54.08,161767,46.7593303675552,46.7593303675552,46.7247514580581,46.7506856401809,187127.937060265,0.0,1.0
2021-05-28,54.03,54.13,54.03,54.07,264696,46.7074620033095,46.7939092770524,46.7074620033095,46.7420409128066,306193.577355726,0.0,1.0
2021-06-01,54.01,54.01,53.901,53.97,33650,46.741401202981,46.741401202981,46.6470702877592,46.7067843533583,38882.7988298325,0.05926,1.0
2021-06-02,54.06,54.09,54.055,54.07,62411,46.7846722650093,46.8106349022263,46.7803451588064,46.7933264774149,72116.3256394851,0.0,1.0
2021-06-03,53.99,54.03,53.965,54.02,46608,46.7240927781696,46.7587096277923,46.7024572471555,46.7500554153866,53855.8540226103,0.0,1.0
2021-06-04,54.17,54.17,54.02,54.02,59419,46.8798686014715,46.8798686014715,46.7500554153866,46.7500554153866,68659.0497375875,0.0,1.0
2021-06-07,54.16,54.17,54.145,54.15,155589,46.8712143890659,46.8798686014715,46.8582330704574,46.8625601766602,179784.124431941,0.0,1.0
2021-06-08,54.24,54.26,54.2203,54.26,50371,46.9404480883112,46.9577565131225,46.923399289872,46.9577565131225,58204.0255529716,0.0,1.0
2021-06-09,54.36,54.401,54.33,54.36,185241,47.0442986371791,47.0797809080423,47.0183359999621,47.0442986371791,214047.207668262,0.0,1.0
2021-06-10,54.47,54.47,54.29,54.31,96217,47.1394949736414,47.1394949736414,46.9837191503395,47.0010275751508,111179.383506984,0.0,1.0
2021-06-11,54.46,54.49,54.44,54.47,88925,47.1308407612357,47.1568033984527,47.1135323364244,47.1394949736414,102753.42900276,0.0,1.0
2021-06-14,54.295,54.41,54.295,54.4,154498,46.9880462565423,47.0875696992074,46.9880462565423,47.0789154868018,178523.466674932,0.0,1.0
2021-06-15,54.31,54.31,54.25,54.27,336408,47.0010275751508,47.0010275751508,46.9491023007168,46.9664107255282,388721.681686369,0.0,1.0
2021-06-16,54.16,54.3486,54.12,54.31,211350,46.8712143890659,47.0344328350367,46.8365975394432,47.0010275751508,244216.330837596,0.0,1.0
2021-06-17,54.26,54.42,54.17,54.18,214817,46.9577565131225,47.0962239116131,46.8798686014715,46.8885228138772,248222.472399053,0.0,1.0
2021-06-18,54.49,54.49,54.306,54.32,134972,47.1568033984527,47.1568033984527,46.9975658901885,47.0096817875565,155961.043793764,0.0,1.0
2021-06-21,54.44,54.44,54.07,54.07,72120,47.1135323364244,47.1135323364244,46.7933264774149,46.7933264774149,83335.1397208773,0.0,1.0
2021-06-22,54.38,54.38,54.24,54.24,92631,47.0616070619905,47.0616070619905,46.9404480883112,46.9404480883112,107035.736653974,0.0,1.0
2021-06-23,54.34,54.374,54.32,54.36,70258,47.0269902123678,47.0564145345471,47.0096817875565,47.0442986371791,81183.5863354049,0.0,1.0
2021-06-24,54.36,54.3799,54.33,54.33,148822,47.0442986371791,47.0615205198664,47.0183359999621,47.0183359999621,171964.810919861,0.0,1.0
2021-06-25,54.25,54.37,54.18,54.37,358064,46.9491023007168,47.0529528495848,46.8885228138772,47.0529528495848,413745.333735666,0.0,1.0
2021-06-28,54.39,54.39,54.31,54.33,57118,47.0702612743961,47.0702612743961,47.0010275751508,47.0183359999621,66000.2289320171,0.0,1.0
2021-06-29,54.4092,54.41,54.35,54.35,49229,47.086877362215,47.0875696992074,47.0356444247735,47.0356444247735,56884.4369567258,0.0,1.0
2021-06-30,54.46,54.514,54.45,54.48,84367,47.1308407612357,47.1775735082263,47.1221865488301,47.1481491860471,97486.6296842937,0.0,1.0
2021-07-01,54.4,54.4,54.32,54.38,248752,47.131186929732,47.131186929732,47.0618763607177,47.1138592874784,287115.807632323,0.0604,1.0
2021-07-02,54.48,54.49,54.4236,54.43,53496,47.2004974987463,47.2091613198731,47.1516335475912,47.1571783931123,61746.4271447014,0.0,1.0
2021-07-06,54.67,54.7,54.54,54.54,47978,47.3651101001553,47.3911015635356,47.252480425507,47.252480425507,55377.4129196292,0.0,1.0
2021-07-07,54.75,54.81,54.73,54.74,79145,47.4344206691696,47.4864035959303,47.417093026916,47.4257568480428,91351.1473076005,0.0,1.0
2021-07-08,54.85,54.875,54.82,54.85,41284,47.5210588804375,47.5427184332544,47.4950674170571,47.5210588804375,47651.0299506852,0.0,1.0
2021-07-09,54.67,54.8,54.57,54.59,129138,47.3651101001553,47.4777397748035,47.2784718888874,47.295799531141,149054.323848745,0.0,1.0
2021-07-12,54.64,54.67,54.6023,54.67,36462,47.3391186367749,47.3651101001553,47.3064560311269,47.3651101001553,42085.3564107616,0.0,1.0
2021-07-13,54.51,54.65,54.45,54.63,197890,47.2264889621267,47.3477824579017,47.1745060353659,47.3304548156481,228409.609459865,0.0,1.0
2021-07-14,54.67,54.67,54.56,54.56,85167,47.3651101001553,47.3651101001553,47.2698080677606,47.2698080677606,98301.890994332,0.0,1.0
2021-07-15,54.79,54.8,54.705,54.77,41044,47.4690759536767,47.4777397748035,47.395433474099,47.4517483114232,47374.0159213236,0.0,1.0
2021-07-16,54.76,54.79,54.68,54.68,29385,47.4430844902964,47.4690759536767,47.3737739212821,47.3737739212821,33916.9052199613,0.0,1.0
2021-07-19,55.03,55.05,54.94,54.94,56683,47.6770076607197,47.6943353029733,47.5990332705786,47.5990332705786,65424.942609599,0.0,1.0
2021-07-20,54.98,55.165,54.9401,55.14,640148,47.6336885550857,47.7939692459313,47.5991199087899,47.7723096931144,738874.903615716,0.0,1.0
2021-07-21,54.8,54.85,54.7701,54.82,70846,47.4777397748035,47.5210588804375,47.4518349496344,47.4950674170571,81772.2330173007,0.0,1.0
2021-07-22,54.9,54.94,54.79,54.79,37905,47.5643779860714,47.5990332705786,47.4690759536767,47.4690759536767,43750.9032622983,0.0,1.0
2021-07-23,54.88,54.9099,54.82,54.84,27737,47.5470503438179,47.5729551689869,47.4950674170571,47.5123950593107,32014.742218345,0.0,1.0
2021-07-26,54.87,54.93,54.85,54.93,80484,47.5383865226911,47.5903694494518,47.5210588804375,47.5903694494518,92896.6547464137,0.0,1.0
2021-07-27,54.99,55.15,52.8942,55.06,43522,47.6423523762125,47.7809735142411,45.8265887444601,47.7029991241001,50234.1857744822,0.0,1.0
2021-07-28,55.03,55.03,54.92,54.94,177740,47.6770076607197,47.6770076607197,47.581705628325,47.5990332705786,205151.973244714,0.0,1.0
2021-07-29,54.97,54.9797,54.94,54.96,35280,47.6250247339589,47.6334286404519,47.5990332705786,47.6163609128322,40721.0623161558,0.0,1.0
2021-07-30,55.04,55.04,54.9761,54.98,434042,47.6856714818465,47.6856714818465,47.6303096648463,47.6336885550857,500982.180550704,0.0,1.0
2021-08-02,55.11,55.19,55.01,55.01,251299,47.7991675386074,47.8685548259071,47.7124334294827,47.7124334294827,289734.918057184,0.061,1.0
2021-08-03,55.12,55.18,55.1184,55.14,147582,47.8078409495199,47.8598814149947,47.8064532037739,47.8251877713448,170154.51186322,0.0,1.0
2021-08-04,55.14,55.22,55.0111,55.2,94747,47.8251877713448,47.8945750586445,47.7133875046831,47.8772282368196,109238.454117064,0.0,1.0
2021-08-05,55.03,55.106,55.0,55.08,30463,47.7297802513077,47.7956981742424,47.7037600185703,47.77314730587,35122.2838482285,0.0,1.0
2021-08-06,54.76,54.84,54.76,54.81,58202,47.4955981566711,47.5649854439708,47.4955981566711,47.5389652112334,67103.9347580538,0.0,1.0
2021-08-09,54.67,54.78,54.64,54.78,166113,47.4175374584588,47.512944978496,47.3915172257214,47.512944978496,191519.808846167,0.0,1.0
2021-08-10,54.6,54.69,54.58,54.69,69761,47.3568235820716,47.4348842802838,47.3394767602466,47.4348842802838,80430.8716651764,0.0,1.0
2021-08-11,54.61,54.66,54.53,54.56,150569,47.365496992984,47.4088640475464,47.2961097056843,47.3221299384217,173598.370375338,0.0,1.0
2021-08-12,54.63,54.63,54.565,54.62,381111,47.382843814809,47.382843814809,47.3264666438779,47.3741704038965,439401.527088015,0.0,1.0
2021-08-13,54.81,54.81,54.67,54.67,127914,47.5389652112334,47.5389652112334,47.4175374584588,47.4175374584588,147478.311924705,0.0,1.0
2021-08-16,54.86,54.96,54.86,54.91,291002,47.5823322657957,47.6690663749204,47.5823322657957,47.6256993203581,335510.450198674,0.0,1.0
2021-08-17,54.83,54.8791,54.81,54.81,57487,47.5563120330583,47.5988984806385,47.5389652112334,47.5389652112334,66279.5762591706,0.0,1.0
2021-08-18,54.82,54.84,54.76,54.8,50357,47.5476386221459,47.5649854439708,47.4955981566711,47.5302918003209,58059.0502493268,0.0,1.0
2021-08-19,54.89,54.91,54.861,54.91,82259,47.6083524985331,47.6256993203581,47.583199606887,47.6256993203581,94840.4276358675,0.0,1.0
2021-08-20,54.88,54.93,54.87,54.93,112064,47.5996790876207,47.643046142183,47.5910056767082,47.643046142183,129204.071075333,0.0,1.0
2021-08-23,54.9,54.9,54.84,54.88,33332,47.6170259094456,47.6170259094456,47.5649854439708,47.5996790876207,38430.0943843073,0.0,1.0
2021-08-24,54.81,54.89,54.81,54.89,41194,47.5389652112334,47.6083524985331,47.5389652112334,47.6083524985331,47494.5790251756,0.0,1.0
2021-08-25,54.72,54.82,54.6814,54.82,34308,47.4609045130212,47.5476386221459,47.4274251468991,47.5476386221459,39555.3725590068,0.0,1.0
2021-08-26,54.71,54.74,54.68,54.71,44346,47.4522311021087,47.4782513348461,47.4262108693713,47.4522311021087,51128.6741139593,0.0,1.0
2021-08-27,54.86,54.86,54.72,54.74,33666,47.5823322657957,47.5823322657957,47.4609045130212,47.4782513348461,38815.179333436,0.0,1.0
2021-08-30,54.92,54.9217,54.85,54.86,94202,47.6343727312705,47.6358472111257,47.5736588548833,47.5823322657957,108610.096939593,0.0,1.0
2021-08-31,54.87,54.94,54.83,54.94,178604,47.5910056767082,47.6517195530955,47.5563120330583,47.6517195530955,205921.294174212,0.0,1.0
2021-09-01,54.78,54.83,54.7603,54.82,53292,47.5638492271413,47.607262744143,47.5467443014426,47.5985800407427,61377.1973344441,0.05869,1.0
2021-09-02,54.83,54.85,54.8012,54.85,82671,47.607262744143,47.6246281509437,47.58225655835,47.6246281509437,95213.4331763837,0.0,1.0
2021-09-03,54.7664,54.7827,54.75,54.78,102054,47.5520407505168,47.5661935570593,47.5378011169402,47.5638492271413,117537.125586755,0.0,1.0
2021-09-07,54.63,54.68,54.62,54.68,44116,47.4336086761359,47.4770221931377,47.4249259727356,47.4770221931377,50809.0602267947,0.0,1.0
2021-09-08,54.74,54.76,54.669,54.68,775212,47.5291184135398,47.5464838203405,47.4674712193973,47.4770221931377,892823.311191721,0.0,1.0
2021-09-09,54.87,54.9299,54.73,54.75,167732,47.6419935577444,47.6940029511126,47.5204357101395,47.5378011169402,193179.46527248,0.0,1.0
2021-09-10,54.83,54.88,54.8,54.88,41181,47.607262744143,47.6506762611448,47.581214633942,47.6506762611448,47428.7766161853,0.0,1.0
2021-09-13,54.865,54.89,54.85,54.85,31387,47.6376522060443,47.6593589645451,47.6246281509437,47.6246281509437,36148.8796205096,0.0,1.0
2021-09-14,55.02,55.03,54.921,54.94,66747,47.7722341087498,47.7809168121501,47.6862753450862,47.7027724815469,76873.5230519054,0.0,1.0
2021-09-15,54.97,55.03,54.92,55.03,117877,47.728820591748,47.7809168121501,47.6854070747462,47.7809168121501,135760.712493287,0.0,1.0
2021-09-16,54.87,54.9058,54.8444,54.88,43473,47.6419935577444,47.6730776359177,47.6197658370395,47.6506762611448,50068.5074630394,0.0,1.0
2021-09-17,54.76,54.78,54.7201,54.78,28179,47.5464838203405,47.5638492271413,47.5118398337731,47.5638492271413,32454.1778069373,0.0,1.0
2021-09-20,54.89,54.9025,54.83,54.85,29486,47.6593589645451,47.6702123437956,47.607262744143,47.6246281509437,33959.4693500605,0.0,1.0
2021-09-21,54.9,54.91,54.85,54.91,31535,47.6680416679455,47.6767243713459,47.6246281509437,47.6767243713459,36319.3334448266,0.0,1.0
2021-09-22,54.92,54.95,54.84,54.87,45376,47.6854070747462,47.7114551849473,47.6159454475434,47.6419935577444,52260.2211635469,0.0,1.0
2021-09-23,54.64,54.81,54.64,54.8,51078,47.4422913795363,47.5898973373423,47.4422913795363,47.581214633942,58827.3002598653,0.0,1.0
2021-09-24,54.535,54.6,54.52,54.6,30383,47.3511229938326,47.4075605659349,47.338098938732,47.4075605659349,34992.5577312245,0.0,1.0
2021-09-27,54.488,54.5127,54.435,54.46,62620,47.3103142878509,47.3317605652498,47.264295959829,47.2860027183299,72120.3951265274,0.0,1.0
2021-09-28,54.29,54.33,54.26,54.32,23912,47.1383967605239,47.1731275741253,47.1123486503228,47.1644448707249,27539.8097774756,0.0,1.0
2021-09-29,54.2989,54.39,54.241,54.32,138205,47.1461243665502,47.2252237945274,47.0958515138622,47.1644448707249,159172.775606223,0.0,1.0
2021-09-30,54.275,54.3,54.22,54.28,489947,47.1253727054234,47.1470794639242,47.0776178367214,47.1297140571235,564279.323395986,0.0,1.0
2021-10-01,54.37,54.37,54.23,54.3,1247211,47.2595204729588,47.2595204729588,47.1378295980974,47.1986750355281,1434861.40763532,0.0595,1.0
2021-10-04,54.344,54.38,54.31,54.33,63009,47.236920739056,47.2682126783061,47.2073672408754,47.2247516515699,72489.0835902618,0.0,1.0
2021-10-05,54.21,54.3,54.2,54.28,38936,47.1204451874029,47.1986750355281,47.1117529820557,47.1812906248336,44794.1557344258,0.0,1.0
2021-10-06,54.2099,54.22,54.17,54.2,48935,47.1203582653495,47.1291373927502,47.085676366014,47.1117529820557,56297.565514283,0.0,1.0
2021-10-07,54.0816,54.15,54.0701,54.13,43718,47.0088372707444,47.0682919553195,46.998841234595,47.050907544625,50295.6364392239,0.0,1.0
2021-10-08,53.97,54.03,53.9535,54.03,39626,46.9118322590691,46.9639854911526,46.8974901202462,46.9639854911526,45587.9703907016,0.0,1.0
2021-10-11,53.87,53.93,53.87,53.91,36646,46.8249102055967,46.8770634376801,46.8249102055967,46.8596790269857,42159.611440409,0.0,1.0
2021-10-12,54.0481,54.0481,53.9501,53.96,85661,46.9797183828311,46.9797183828311,46.8945347704281,46.9031400537219,98549.2134365791,0.0,1.0
2021-10-13,54.18,54.18,54.09,54.09,45310,47.0943685713612,47.0943685713612,47.016138723236,47.016138723236,52127.1624287762,0.0,1.0
2021-10-14,54.2753,54.2775,54.2,54.24,54312,47.1772052883204,47.1791175734968,47.1117529820557,47.1465218034447,62483.5675531162,0.0,1.0
2021-10-15,54.1608,54.21,54.15,54.21,75777,47.0776795370945,47.1204451874029,47.0682919553195,47.1204451874029,87178.1060994345,0.0,1.0
2021-10-18,54.15,54.1506,54.035,54.07,86119,47.0682919553195,47.0688134876403,46.9683315938262,46.9987543125415,99076.1222953824,0.0,1.0
2021-10-19,54.0,54.06,53.99,54.04,125098,46.9379088751108,46.9900621071943,46.9292166697636,46.9726776964998,143919.747638823,0.0,1.0
2021-10-20,53.94,53.98,53.92,53.95,67272,46.8857556430274,46.9205244644164,46.8683712323329,46.8944478483746,77393.4776188177,0.0,1.0
2021-10-21,53.83,53.92,53.8185,53.9,56775,46.7901413842077,46.8683712323329,46.7801453480584,46.8509868216384,65317.1407392137,0.0,1.0
2021-10-22,53.9,53.9353,53.835,53.84,189850,46.8509868216384,46.8816703065142,46.7944874868813,46.798833589555,218414.076078198,0.0,1.0
2021-10-25,53.9504,53.98,53.91,53.91,67760,46.8947955365885,46.9205244644164,46.8596790269857,46.8596790269857,77954.9001583288,0.0,1.0
2021-10-26,54.05,54.05,53.97,54.01,62220,46.9813699018471,46.9813699018471,46.9118322590691,46.9466010804581,71581.3737876507,0.0,1.0
2021-10-27,54.28,54.31,54.13,54.16,86756,47.1812906248336,47.2073672408754,47.050907544625,47.0769841606667,99808.9627824082,0.0,1.0
2021-10-28,54.22,54.27,54.1644,54.25,72668,47.1291373927502,47.1725984194864,47.0808087310195,47.1552140087919,83601.3383220991,0.0,1.0
2021-10-29,54.2007,54.22,54.06,54.06,976520,47.11236143643,47.1291373927502,46.9900621071943,46.9900621071943,1123443.31615424,0.0,1.0
2021-11-01,54.11,54.11,54.0,54.0,124947,47.0841986911049,47.0841986911049,46.9884814141502,46.9884814141502,143591.318487857,0.0583,1.0
2021-11-02,54.15,54.22,54.14,54.15,1477872,47.1190049736339,47.1799159680597,47.1103034030017,47.1190049736339,1698396.83254729,0.0,1.0
2021-11-03,54.12,54.23,54.07,54.23,54549,47.0929002617372,47.1886175386919,47.0493924085759,47.1886175386919,62688.6826590004,0.0,1.0
2021-11-04,54.27,54.29,54.09,54.1,88635,47.2234238212209,47.2408269624854,47.0667955498404,47.0754971204727,101860.921143935,0.0,1.0
2021-11-05,54.49,54.51,54.36,54.39,44890,47.4148583751304,47.4322615163949,47.3017379569112,47.3278426688079,51588.3877717746,0.0,1.0
2021-11-08,54.4,54.46,54.4,54.46,106525,47.3365442394402,47.3887536632337,47.3365442394402,47.3887536632337,122420.427876772,0.0,1.0
2021-11-09,54.55,54.6055,54.52,54.53,95465,47.4670677989239,47.5153615159329,47.4409630870272,47.4496646576594,109710.07882897,0.0,1.0
2021-11-10,54.21,54.51,54.18,54.49,171072,47.1712143974274,47.4322615163949,47.1451096855307,47.4148583751304,196598.990262709,0.0,1.0
2021-11-11,54.11,54.14,54.08,54.14,71937,47.0841986911049,47.1103034030017,47.0580939792082,47.1103034030017,82671.2820480763,0.0,1.0
2021-11-12,54.06,54.14,54.03,54.11,54782,47.0406908379437,47.1103034030017,47.014586126047,47.0841986911049,62956.4504101883,0.0,1.0
2021-11-15,53.89,54.05,53.89,54.05,33422,46.8927641371954,47.0319892673114,46.8927641371954,47.0319892673114,38409.1578549398,0.0,1.0
2021-11-16,53.85,53.9499,53.84,53.89,57944,46.8579578546664,46.9448865452826,46.8492562840342,46.8927641371954,66590.2771451928,0.0,1.0
2021-11-17,53.97,53.97,53.8001,53.84,52219,46.9623767022534,46.9623767022534,46.8145370172115,46.8492562840342,60011.0051471218,0.0,1.0
2021-11-18,54.04,54.04,53.95,53.95,84540,47.0232876966792,47.0232876966792,46.9449735609889,46.9449735609889,97154.8741863626,0.0,1.0
2021-11-19,54.135,54.168,54.1,54.1,255611,47.1059526176856,47.134667800772,47.0754971204727,47.0754971204727,293752.715231255,0.0,1.0
2021-11-22,53.86,54.0117,53.85,54.01,364213,46.8666594252987,46.9986622517899,46.8579578546664,46.9971829847824,418560.068512393,0.0,1.0
2021-11-23,53.66,53.77,53.66,53.76,230629,46.6926280126537,46.7883452896085,46.6926280126537,46.7796437189762,265042.955745524,0.0,1.0
2021-11-24,53.73,53.75,53.63,53.64,77090,46.7535390070794,46.7709421483439,46.6665233007569,46.6752248713892,88593.2014552484,0.0,1.0
2021-11-26,54.07,54.11,53.96,53.98,73345,47.0493924085759,47.0841986911049,46.9536751316212,46.9710782728857,84289.3807333661,0.0,1.0
2021-11-29,54.14,54.14,53.96,53.96,57472,47.1103034030017,47.1103034030017,46.9536751316212,46.9536751316212,66047.8463359195,0.0,1.0
2021-11-30,54.24,54.355,54.24,54.29,2178457,47.1973191093242,47.2973871715951,47.1973191093242,47.2408269624854,2503521.59634967,0.0,1.0
2021-12-01,54.22,54.24,54.035,54.15,520655,47.2356930358124,47.2531167514287,47.0745236663616,47.1747100311553,597639.460452017,0.0641,1.0
2021-12-02,54.19,54.25,54.12,54.25,83253,47.209557462388,47.2618286092369,47.1485744577309,47.2618286092369,95562.8544833175,0.0,1.0
2021-12-03,54.41,54.45,54.14,54.14,164039,47.4012183341674,47.4360657654,47.1659981733472,47.1659981733472,188293.936393751,0.0,1.0
2021-12-06,54.23,54.39,54.22,54.39,79057,47.2444048936206,47.3837946185511,47.2356930358124,47.3837946185511,90746.4306017517,0.0,1.0
2021-12-07,54.16,54.22,54.1242,54.15,53220,47.1834218889635,47.2356930358124,47.1522334380103,47.1747100311553,61089.1513291072,0.0,1.0
2021-12-08,53.99,54.15,53.956,54.07,52711,47.0353203062249,47.1747100311553,47.0056999896772,47.1050151686901,60504.8901861813,0.0,1.0
2021-12-09,54.01,54.0744,54.0,54.0,57794,47.0527440218412,47.1088483861257,47.044032164033,47.044032164033,66339.4665898989,0.0,1.0
2021-12-10,54.03,54.11,54.004,54.08,65277,47.0701677374575,47.1398625999227,47.0475169071563,47.1137270264983,74928.9088934636,0.0,1.0
2021-12-13,54.19,54.21,54.13,54.13,119691,47.209557462388,47.2269811780043,47.157286315539,47.157286315539,137388.606007744,0.0,1.0
2021-12-14,54.09,54.1411,54.03,54.13,242163,47.1224388843064,47.1669564777061,47.0701677374575,47.157286315539,277969.412876937,0.0,1.0
2021-12-15,53.98,54.03,53.93,53.96,227417,47.0827737957059,47.1263851089661,47.0391624824457,47.0653292704018,260731.657681553,0.06447,1.0
2021-12-16,54.045,54.1,53.98,53.98,70172,47.1394685029441,47.1874409475304,47.0827737957059,47.0827737957059,80451.6016077513,0.0,1.0
2021-12-17,54.14,54.1933,54.1103,54.15,68529,47.2223299981385,47.2688196580739,47.196424878062,47.2310522607906,78567.9160716181,0.0,1.0
2021-12-20,54.05,54.17,54.045,54.14,148965,47.1438296342702,47.2484967860946,47.1394685029441,47.2223299981385,170787.106445572,0.0,1.0
2021-12-21,53.98,53.98,53.86,53.89,94695,47.0827737957059,47.0827737957059,46.9781066438814,47.0042734318375,108567.012686627,0.0,1.0
2021-12-22,54.0202,54.0395,53.9818,54.01,167542,47.1178372915671,47.1346712584855,47.0843438029833,47.108940583662,192085.479059537,0.0,1.0
2021-12-23,53.96,54.03,53.925,54.01,59358,47.0653292704018,47.1263851089661,47.0348013511197,47.108940583662,68053.4425160021,0.0,1.0
2021-12-27,54.02,54.02,53.95,53.96,129966,47.1176628463141,47.1176628463141,47.0566070077498,47.0653292704018,149004.914418187,0.0,1.0
2021-12-28,53.99,54.1,53.97,54.09,52384,47.0914960583579,47.1874409475304,47.0740515330539,47.1787186848783,60057.8107880699,0.0,1.0
2021-12-29,53.84,53.91,53.82,53.89,45382,46.9606621185774,47.0217179571416,46.9432175932733,47.0042734318375,52030.0772981098,0.0,1.0
2021-12-30,53.85,53.85,53.75,53.82,26235,47.0277363183715,47.0277363183715,46.9404053317079,47.0015370223724,30040.8835423385,0.0669,1.0
2021-12-31,53.93,53.97,53.851,53.88,980256,47.0976011077024,47.1325335023679,47.0286096282382,47.0539356143706,1122460.69516594,0.0,1.0
2022-01-03,53.53,53.7493,53.52,53.73,148633,46.7482771610479,46.9397940148012,46.7395440623815,46.9229391343751,170195.031200625,0.0,1.0
2022-01-04,53.5,53.5,53.42,53.47,98530,46.7220778650488,46.7220778650488,46.6522130757179,46.6958785690497,112823.642288035,0.0,1.0
2022-01-05,53.37,53.5599,53.35,53.54,88008,46.608547582386,46.7743891260603,46.5910813850533,46.7570102597142,100775.226940885,0.0,1.0
2022-01-06,53.31,53.31,53.2177,53.25,135813,46.5561489903879,46.5561489903879,46.4755424896973,46.5037503983897,155515.247437988,0.0,1.0
2022-01-07,53.17,53.25,53.09,53.25,197332,46.4338856090588,46.5037503983897,46.3640208197278,46.5037503983897,225958.743326729,0.0,1.0
2022-01-10,53.11,53.11,52.985,53.01,128401,46.3814870170606,46.3814870170606,46.272323283731,46.2941560303969,147027.996482554,0.0,1.0
2022-01-11,53.2,53.21,53.06,53.06,109459,46.4600849050578,46.4688180037242,46.3378215237287,46.3378215237287,125338.100692237,0.0,1.0
2022-01-12,53.21,53.26,53.2,53.24,48835,46.4688180037242,46.512483497056,46.4600849050578,46.4950172997233,55919.4415014332,0.0,1.0
2022-01-13,53.27,53.27,53.167,53.19,29398,46.5212165957224,46.5212165957224,46.4312656794588,46.4513518063915,33662.7365876755,0.0,1.0
2022-01-14,53.01,53.16,52.99,53.16,39654,46.2941560303969,46.4251525103924,46.2766898330642,46.4251525103924,45406.563597785,0.0,1.0
2022-01-18,52.73,52.82,52.7,52.82,64831,46.0496292677387,46.128227155736,46.0234299717396,46.128227155736,74235.9642055783,0.0,1.0
2022-01-19,52.77,52.83,52.73,52.77,271733,46.0845616624042,46.1369602544024,46.0496292677387,46.0845616624042,311153.017252154,0.0,1.0
2022-01-20,52.85,52.855,52.8,52.84,141006,46.1544264517351,46.1587930010683,46.1107609584033,46.1456933530687,161461.590423899,0.0,1.0
2022-01-21,52.99,53.05,52.948,52.99,207167,46.2766898330642,46.3290884250624,46.2400108186655,46.2766898330642,237220.49631468,0.0,1.0
2022-01-24,52.91,53.07,52.91,53.05,305284,46.2068250437333,46.3465546223951,46.2068250437333,46.3290884250624,349571.225132047,0.0,1.0
2022-01-25,52.9,53.02,52.87,52.96,155511,46.1980919450669,46.3028891290633,46.1718926490678,46.2504905370651,178070.815344105,0.0,1.0
2022-01-26,52.62,52.9214,52.62,52.92,95830,45.9535651824087,46.2167807762129,45.9535651824087,46.2155581423996,109731.956160179,0.0,1.0
2022-01-27,52.76,52.8239,52.7,52.7,59959,46.0758285637378,46.1316330642159,46.0234299717396,46.0234299717396,68657.1883482017,0.0,1.0
2022-01-28,52.79,52.79,52.66,52.66,50373,46.1020278597369,46.1020278597369,45.9884975770742,45.9884975770742,57680.5575253751,0.0,1.0
2022-01-31,52.8,52.83,52.73,52.73,1571323,46.1107609584033,46.1369602544024,46.0496292677387,46.0496292677387,1799273.15610436,0.0,1.0
2022-02-01,52.69,52.755,52.6488,52.75,161988,46.0678814439514,46.1247121954006,46.0318594907252,46.1203405991353,185273.284823925,0.0609,1.0
2022-02-02,52.78,52.88,52.76,52.8,264754,46.1465701767272,46.2340021020336,46.1290837916659,46.1640565617885,302811.586353763,0.0,1.0
2022-02-03,52.6,52.62,52.5301,52.6,97377,45.9891927111756,46.0066790962369,45.9280777953865,45.9891927111756,111374.649086965,0.0,1.0
2022-02-04,52.27,52.36,52.245,52.36,37541,45.7006673576645,45.7793560904402,45.6788093763379,45.7793560904402,42937.4051508442,0.0,1.0
2022-02-07,52.27,52.29,52.21,52.21,427056,45.7006673576645,45.7181537427258,45.6482082024806,45.6482082024806,488444.007727522,0.0,1.0
2022-02-08,52.17,52.225,52.15,52.2,134128,45.6132354323581,45.6613229912766,45.5957490472968,45.63946500995,153408.494128351,0.0,1.0
2022-02-09,52.17,52.29,52.17,52.19,288453,45.6132354323581,45.7181537427258,45.6132354323581,45.6307218174193,329917.245890532,0.0,1.0
2022-02-10,51.86,52.01,51.76,51.99,111695,45.3421964639082,45.4733443518678,45.2547645386017,45.4558579668065,127750.818260663,0.0,1.0
2022-02-11,51.96,52.0831,51.7,51.85,43749,45.4296283892146,45.5372570892668,45.2023053834179,45.3334532713775,50037.7863654213,0.0,1.0
2022-02-14,51.8,51.9299,51.75,51.83,78445,45.2897373087243,45.4033113796973,45.2460213460711,45.3159668863162,89721.2313752424,0.0,1.0
2022-02-15,51.72,51.74,51.58,51.7,69212,45.2197917684792,45.2372781535405,45.0973870730502,45.2023053834179,79161.0155643224,0.0,1.0
2022-02-16,51.72,51.74,51.57,51.74,535395,45.2197917684792,45.2372781535405,45.0886438805195,45.2372781535405,612356.411143449,0.0,1.0
2022-02-17,51.82,51.895,51.72,51.76,22384,45.3072236937856,45.3727976377654,45.2197917684792,45.2547645386017,25601.6322659625,0.0,1.0
2022-02-18,51.91,51.98,51.84,51.89,1188494,45.3859124265614,45.4471147742759,45.3247100788469,45.3684260415001,1359336.41611431,0.0,1.0
2022-02-22,51.88,51.8999,51.762,51.83,868357,45.3596828489694,45.3770818021054,45.2565131771079,45.3159668863162,993180.691099642,0.0,1.0
2022-02-23,51.69,51.77,51.6501,51.74,103058,45.1935621908872,45.2635077311324,45.15867685269,45.2372781535405,117872.275646246,0.0,1.0
2022-02-24,51.75,51.8225,51.0837,51.78,27706,45.2460213460711,45.3094094919183,44.6634624277544,45.272250923663,31688.6536615777,0.0,1.0
2022-02-25,51.79,51.79,51.6401,51.71,52474,45.2809941161937,45.2809941161937,45.1499336601593,45.2110485759485,60016.9787135504,0.0,1.0
2022-02-28,52.14,52.15,51.97,51.97,2078061,45.5870058547661,45.5957490472968,45.4383715817452,45.4383715817452,2376775.98053244,0.0,1.0
2022-03-01,52.32,52.52,52.21,52.21,85612,45.8013889356175,45.9764706976038,45.705093966525,45.705093966525,97796.59403553,0.0652,1.0
2022-03-02,51.84,52.17,51.82,52.17,66299,45.3811927068503,45.6700776141277,45.3636845306517,45.6700776141277,75734.9015086859,0.0,1.0
2022-03-03,51.93,51.96,51.78,51.87,39977,45.4599794997442,45.4862417640421,45.3286681782544,45.4074549711483,45666.6640162405,0.0,1.0
2022-03-04,52.11,52.24,52.11,52.18,48667,45.6175530855318,45.7313562308229,45.6175530855318,45.678831702227,55593.4546783996,0.0,1.0
2022-03-07,52.03,52.08,51.84,51.98,315264,45.5475203807373,45.5912908212339,45.3811927068503,45.5037499402407,360133.455847514,0.0,1.0
2022-03-08,51.77,51.78,51.56,51.71,829690,45.3199140901551,45.3286681782544,45.1360782400695,45.2673895615592,947774.331931727,0.0,1.0
2022-03-09,51.59,51.69,51.4973,51.61,153497,45.1623405043674,45.2498813853606,45.0811901076868,45.1798486805661,175343.220514318,0.0,1.0
2022-03-10,51.34,51.38,51.22,51.38,47129,44.9434883018846,44.9785046542818,44.8384392446928,44.9785046542818,53836.5612332441,0.0,1.0
2022-03-11,51.27,51.3,51.21,51.28,74134,44.8822096851894,44.9084719494873,44.8296851565935,44.8909637732887,84685.0056327382,0.0,1.0
2022-03-14,50.8,50.98,50.75,50.96,111531,44.4707675445215,44.6283411303092,44.426997104025,44.6108329541106,127404.475183114,0.0,1.0
2022-03-15,50.82,50.99,50.76,50.93,74508,44.4882757207202,44.6370952184085,44.4357511921243,44.5845706898126,85112.234597945,0.0,1.0
2022-03-16,50.91,51.01,50.64,50.85,79638,44.567062513614,44.6546033946072,44.3307021349325,44.5145379850181,90972.3538265844,0.0,1.0
2022-03-17,50.95,51.2,50.88,50.94,31912,44.6020788660113,44.8209310684942,44.5408002493161,44.593324777912,36453.8255018202,0.0,1.0
2022-03-18,51.07,51.1385,50.99,50.99,52345,44.7071279232031,44.7670934266834,44.6370952184085,44.6370952184085,59794.9202774122,0.0,1.0
2022-03-21,50.64,50.8884,50.55,50.83,55094,44.3307021349325,44.5481536833195,44.2519153420387,44.4970298088195,62935.1674040262,0.0,1.0
2022-03-22,50.44,50.49,50.4139,50.45,39042,44.1556203729462,44.1993908134428,44.132772203007,44.1643744610455,44598.5916032234,0.0,1.0
2022-03-23,50.62,50.75,50.455,50.51,343496,44.3131939587339,44.426997104025,44.1687515050952,44.2168989896414,392383.531103448,0.0,1.0
2022-03-24,50.51,50.6,50.44,50.46,47516,44.2168989896414,44.2956857825352,44.1556203729462,44.1731285491448,54278.6404031239,0.0,1.0
2022-03-25,50.1288,50.35,50.0696,50.35,63435,43.8831931512955,44.0768335800524,43.8313689497475,44.0768335800524,72463.2871868879,0.0,1.0
2022-03-28,50.2,50.3,50.1,50.19,55826,43.9455222585626,44.0330631395558,43.8579813775695,43.9367681704633,63771.3481594579,0.0,1.0
2022-03-29,50.465,50.4799,50.2943,50.35,69217,44.1775055931945,44.1905491844625,44.0280733093392,44.0768335800524,79068.2012960482,0.0,1.0
2022-03-30,50.61,50.6249,50.38,50.38,573573,44.3044398706345,44.3174834619025,44.1030958443503,44.1030958443503,655205.880375895,0.0,1.0
2022-03-31,50.51,50.69,50.51,50.64,50205,44.2168989896414,44.3744725754291,44.2168989896414,44.3307021349325,57350.348123555,0.0,1.0
2022-04-01,50.4,50.54,50.19,50.3,42577,44.1819701781251,44.3046978730644,43.9978786357163,44.0943075388828,48569.1514287076,0.0701,1.0
2022-04-04,50.43,50.5,50.2937,50.5,65232,44.2082689698978,44.2696328173674,44.0887847926105,44.2696328173674,74412.5440025707,0.0,1.0
2022-04-05,50.02,50.36,49.9509,50.36,66843,43.8488521490043,44.1469051224282,43.7882772652879,44.1469051224282,76250.2710136717,0.0,1.0
2022-04-06,49.9,49.93,49.715,49.77,177696,43.7436569819136,43.7699557736863,43.5814810993153,43.6296955508986,202704.369313846,0.0,1.0
2022-04-07,49.7,49.78,49.665,49.76,44631,43.5683317034289,43.6384618148228,43.5376497796941,43.6209292869743,50912.224849441,0.0,1.0
2022-04-08,49.48,49.61,49.43,49.54,111385,43.3754738970959,43.4894353281109,43.3316425774747,43.4280714806412,127060.970286459,0.0,1.0
2022-04-11,49.25,49.35,49.22,49.34,48300,43.1738498268385,43.2615124660808,43.1475510350658,43.2527462021566,55097.5882285407,0.0,1.0
2022-04-12,49.34,49.59,49.2906,49.46,515520,43.2527462021566,43.4719028002624,43.2094408583709,43.3579413692474,588072.643552325,0.0,1.0
2022-04-13,49.45,49.64,49.42,49.45,54164,43.3491751053232,43.5157341198836,43.3228763135505,43.3491751053232,61786.8689194756,0.0,1.0
2022-04-14,49.13,49.42,49.09,49.42,47749,43.0686546597478,43.3228763135505,43.0335896040508,43.3228763135505,54469.042242745,0.0,1.0
2022-04-18,48.97,49.15,48.9301,49.12,40456,42.9283944369601,43.0861871875962,42.8934170439024,43.0598883958235,46149.6486412803,0.0,1.0
2022-04-19,48.71,48.845,48.66,48.78,185350,42.70047157493,42.8188161379072,42.6566402553089,42.7618354223997,211435.568906005,0.0,1.0
2022-04-20,48.93,48.96,48.77,48.8,166490,42.8933293812631,42.9196281730358,42.7530691584754,42.7793679502481,189921.272550098,0.0,1.0
2022-04-21,48.64,48.86,48.57,48.84,151542,42.6391077274604,42.8319655337935,42.5777438799908,42.8144330059451,172869.538619659,0.0,1.0
2022-04-22,48.66,48.7,48.5396,48.5453,44820,42.6566402553089,42.6917053110058,42.5510944376611,42.556091208098,51127.8241077265,0.0,1.0
2022-04-25,48.89,49.02,48.81,48.83,133651,42.8582643255662,42.9722257565812,42.7881342141724,42.8056667420208,152460.616238772,0.0,1.0
2022-04-26,49.02,49.17,48.992,49.11,60601,42.9722257565812,43.1037197154447,42.9476802175934,43.0511221318993,69129.7918061655,0.0,1.0
2022-04-27,48.79,49.08,48.77,49.06,29912,42.7706016863239,43.0248233401266,42.7530691584754,43.0072908122781,34121.7196499401,0.0,1.0
2022-04-28,48.82,48.86,48.691,48.78,39874,42.7969004780966,42.8319655337935,42.683815673474,42.7618354223997,45485.7398141787,0.0,1.0
2022-04-29,48.6,48.7435,48.58,48.63,275116,42.6040426717635,42.7298385590762,42.586510143915,42.6303414635362,313834.949960314,0.0,1.0
2022-05-02,48.22,48.3517,48.18,48.32,40618,42.3379865616631,42.4536214191946,42.3028658760043,42.42578827581,46261.0558286091,0.0765,1.0
2022-05-03,48.28,48.45,48.28,48.44,63042,42.3906675901513,42.5399305042011,42.3906675901513,42.5311503327864,71800.4205413161,0.0,1.0
2022-05-04,48.565,48.63,48.212,48.28,143785,42.6409024754701,42.6979735896656,42.3309624245313,42.3906675901513,163761.039743871,0.0,1.0
2022-05-05,48.21,48.37,47.98,48.37,144666,42.3292063902484,42.4696891328835,42.1272624477104,42.4696891328835,164764.437010724,0.0,1.0
2022-05-06,47.96,48.17,47.94,47.95,134163,42.109702104881,42.2940857045896,42.0921417620516,42.1009219334663,152802.255973551,0.0,1.0
2022-05-09,48.14,48.14,47.905,47.93,79389,42.2677451903455,42.2677451903455,42.0614111621002,42.0833615906369,90418.5080796064,0.0,1.0
2022-05-10,48.2898,48.42,48.2803,48.36,423138,42.3992721581377,42.513589989957,42.3909309952937,42.4609089614688,481924.532010587,0.0,1.0
2022-05-11,48.5,48.5,48.17,48.17,163829,42.5838313612746,42.5838313612746,42.2940857045896,42.2940857045896,186589.75122717,0.0,1.0
2022-05-12,48.53,48.71,48.53,48.5914,69220,42.6101718755187,42.7682149609832,42.6101718755187,42.6640821280049,78836.7296384933,0.0,1.0
2022-05-13,48.38,48.5062,48.38,48.46,60594,42.4784693042982,42.5892750675517,42.4784693042982,42.5487106756158,69012.3200767823,0.0,1.0
2022-05-16,48.54,48.595,48.48,48.49,158865,42.6189520469334,42.6672429897142,42.5662710184452,42.5750511898599,180936.103062977,0.0,1.0
2022-05-17,48.23,48.38,48.23,48.31,119883,42.3467667330778,42.4784693042982,42.3467667330778,42.4170081043954,136538.336597103,0.0,1.0
2022-05-18,48.405,48.4628,48.21,48.21,123985,42.500419732835,42.5511691236119,42.3292063902484,42.3292063902484,141210.227163083,0.0,1.0
2022-05-19,48.52,48.7,48.51,48.67,58801,42.601391704104,42.7594347895685,42.5926115326893,42.7330942753244,66970.2187152997,0.0,1.0
2022-05-20,48.66,48.92,48.56,48.56,619947,42.7243141039097,42.9525985606918,42.6365123897627,42.6365123897627,706076.192273838,0.0,1.0
2022-05-23,48.54,48.6859,48.51,48.61,65622,42.6189520469334,42.7470547478738,42.5926115326893,42.6804132468362,74738.8597563885,0.0,1.0
2022-05-24,48.89,48.9058,48.68,48.68,201762,42.9262580464477,42.9401307172829,42.7418744467391,42.7418744467391,229792.780198233,0.0,1.0
2022-05-25,49.05,49.11,48.9844,49.02,49329,43.0667407890828,43.119421817571,43.0091428646024,43.0404002748388,56182.2744342277,0.0,1.0
2022-05-26,49.02,49.1486,48.9976,49.12,179690,43.0404002748388,43.1533132792317,43.0207326908698,43.1282019889857,204654.318820296,0.0,1.0
2022-05-27,49.16,49.28,49.0847,49.11,177678,43.1633226746445,43.2686847316208,43.0972079838918,43.119421817571,202362.791804511,0.0,1.0
2022-05-31,48.83,48.89,48.795,48.86,73374,42.8735770179595,42.9262580464477,42.8428464180081,42.8999175322036,83567.8445607457,0.0,1.0
2022-06-01,48.52,48.82,48.49,48.77,51641,42.6751978250159,42.9390593119801,42.6488116763195,42.8950823974861,58713.7599285181,0.08406,1.0
2022-06-02,48.59,48.63,48.525,48.62,39747,42.7367655053076,42.7719470369028,42.6795955164653,42.763151654004,45190.7557150095,0.0,1.0
2022-06-03,48.57,48.5835,48.4392,48.48,87915,42.7191747395099,42.7310485064233,42.6041311311935,42.6400162934207,99955.8529872712,0.0,1.0
2022-06-06,48.25,48.501,48.25,48.48,40129,42.4377224867481,42.6584865975082,42.4377224867481,42.6400162934207,45625.0744983928,0.0,1.0
2022-06-07,48.39,48.4788,48.28,48.29,525329,42.5608578473314,42.6389608474728,42.4641086354445,42.4729040183433,597278.147005063,0.0,1.0
2022-06-08,48.28,48.39,48.28,48.35,29204,42.4641086354445,42.5608578473314,42.4641086354445,42.5256763157362,33203.7846856653,0.0,1.0
2022-06-09,48.18,48.24,48.14,48.18,37509,42.3761548064564,42.4289271038493,42.3409732748612,42.3761548064564,42646.2388636701,0.0,1.0
2022-06-10,47.78,48.045,47.744,48.03,49876,42.0243394905041,42.2574171373225,41.9926761120684,42.2442240629743,56707.025235661,0.0,1.0
2022-06-13,46.99,47.33,46.875,47.33,65066,41.3295042414983,41.6285472600578,41.228357338162,41.6285472600578,73977.4501560573,0.0,1.0
2022-06-14,46.67,47.14,46.67,47.12,199234,41.0480519887364,41.4614349849804,41.0480519887364,41.4438442191828,226521.121697844,0.0,1.0
2022-06-15,47.18,47.22,46.88,47.0,36738,41.4966165165756,41.5317980481709,41.2327550296114,41.3382996243971,41769.6425757421,0.0,1.0
2022-06-16,47.32,47.32,46.76,46.84,82054,41.6197518771589,41.6197518771589,41.1272104348257,41.1975734980162,93292.1294547865,0.0,1.0
2022-06-17,47.33,47.4315,47.2198,47.41,174326,41.6285472600578,41.7178203964807,41.5316221405129,41.6989103232482,198201.717884991,0.0,1.0
2022-06-21,47.14,47.28,47.09,47.19,75037,41.4614349849804,41.5845703455637,41.4174580704864,41.5054118994744,85314.0799704927,0.0,1.0
2022-06-22,47.54,47.55,47.42,47.53,87223,41.8132503009327,41.8220456838315,41.707705706147,41.8044549180339,99169.0765524513,0.0,1.0
2022-06-23,47.74,47.91,47.67,47.73,59179,41.9891579589089,42.1386794681886,41.9275902786172,41.9803625760101,67284.1656592585,0.0,1.0
2022-06-24,47.66,47.82,47.62,47.67,79024,41.9187948957184,42.0595210220993,41.8836133641232,41.9275902786172,89847.1401520345,0.0,1.0
2022-06-27,47.48,47.5865,47.45,47.51,355414,41.7604780035399,41.8541488314122,41.7340918548435,41.7868641522363,404091.560411965,0.0,1.0
2022-06-28,47.4329,47.459,47.37,47.44,247629,41.7190517500865,41.7420076994524,41.663728791653,41.7252964719446,281544.308927771,0.0,1.0
2022-06-29,47.74,47.75,47.5,47.5,67385,41.9891579589089,41.9979533418077,41.7780687693375,41.7780687693375,76614.0607808367,0.0,1.0
2022-06-30,47.97,48.0764,47.9,47.9,279651,42.1914517655815,42.2850346396248,42.1298840852898,42.1298840852898,317952.047361012,0.0,1.0
2022-07-01,48.25,48.42,48.155,48.2,95160,42.5105218710015,42.6602998755211,42.4268223978876,42.466469516731,108007.848361233,0.08277,1.0
2022-07-05,48.37,48.39,48.285,48.35,59612,42.6162475212506,42.6338684629588,42.5413585189908,42.5986265795424,67660.4020230119,0.0,1.0
2022-07-06,48.02,48.49,48.02,48.48,68167,42.3078810413574,42.7219731714998,42.3078810413574,42.7131627006457,77370.4392522084,0.0,1.0
2022-07-07,47.92,48.07,47.8715,48.07,103513,42.2197763328164,42.3519333956278,42.1770455491741,42.3519333956278,117488.612940482,0.0,1.0
2022-07-08,47.7,47.82,47.7,47.81,53337,42.0259459740264,42.1316716242755,42.0259459740264,42.1228611534214,60538.1947041096,0.0,1.0
2022-07-11,47.94,48.03,47.9,47.9,43624,42.2373972745246,42.3166915122115,42.2021553911082,42.2021553911082,49513.812283632,0.0,1.0
2022-07-12,48.029,48.16,48.005,48.12,32340,42.315810465126,42.4312276333147,42.2946653350762,42.3959857498983,36706.3242539121,0.0,1.0
2022-07-13,48.185,48.185,47.77,47.8,43505,42.4532538104499,42.4532538104499,42.087619270005,42.1140506825673,49378.7457225245,0.0,1.0
2022-07-14,48.03,48.0799,47.8,47.9,68508,42.3166915122115,42.3606557617734,42.1140506825673,42.2021553911082,77757.4787256339,0.0,1.0
2022-07-15,48.2,48.215,48.07,48.07,57782,42.466469516731,42.4796852230122,42.3519333956278,42.3519333956278,65583.3280160651,0.0,1.0
2022-07-18,48.07,48.095,47.98,48.08,32725,42.3519333956278,42.3739595727631,42.272639157941,42.3607438664819,37143.3043045538,0.0,1.0
2022-07-19,47.96,48.0858,47.9443,48.07,407736,42.2550182162328,42.3658539395773,42.2411857769919,42.3519333956278,462785.708905166,0.0,1.0
2022-07-20,47.9523,48.16,47.93,48.15,210000,42.2482341536751,42.4312276333147,42.2285868036705,42.4224171624606,238352.754895533,0.0,1.0
2022-07-21,48.36,48.38,48.07,48.07,77258,42.6074370503965,42.6250579921047,42.3519333956278,42.3519333956278,87688.843512948,0.0,1.0
2022-07-22,48.73,48.82,48.64,48.64,21832,42.933424471998,43.0127187096848,42.8541302343112,42.8541302343112,24779.606404187,0.0,1.0
2022-07-25,48.54,48.61,48.51,48.54,40470,42.7660255257702,42.8276988217489,42.7395941132079,42.7660255257702,45933.9809077248,0.0,1.0
2022-07-26,48.57,48.78,48.57,48.76,35969,42.7924569383325,42.9774768262685,42.7924569383325,42.9598558845603,40825.2868611305,0.0,1.0
2022-07-27,48.75,48.78,48.6504,48.66,63851,42.9510454137062,42.9774768262685,42.8632931239994,42.8717511760193,72471.7226325459,0.0,1.0
2022-07-28,49.06,49.11,48.95,49.03,162884,43.2241700101831,43.2682223644536,43.1272548307881,43.1977385976208,184875.476801923,0.0,1.0
2022-07-29,49.11,49.22,49.02,49.03,82111,43.2682223644536,43.3651375438486,43.1889281267667,43.1977385976208,93197.0621772717,0.0,1.0
2022-08-01,49.2,49.224,49.05,49.05,89963,43.4306522051196,43.4518378891221,43.298241680104,43.298241680104,101913.726257103,0.09436,1.0
2022-08-02,48.7032,49.2,48.6899,49.2,158813,42.9921085462679,43.4306522051196,42.9803681463832,43.4306522051196,179909.791892992,0.0,1.0
2022-08-03,48.89,48.9,48.5231,48.61,166813,43.157003786754,43.1658311550884,42.8331276425659,42.9098374733916,188972.515568913,0.0,1.0
2022-08-04,49.03,49.04,48.89,48.91,64618,43.2805869434353,43.2894143117696,43.157003786754,43.1746585234228,73201.8848113276,0.0,1.0
2022-08-05,48.52,48.5692,48.4075,48.56,78353,42.8303911583822,42.8738218105873,42.7310832646205,42.8657006317197,88761.4485224234,0.0,1.0
2022-08-08,48.7,48.71,48.63,48.63,27581,42.9892837884009,42.9981111567353,42.9274922100603,42.9274922100603,31244.8727131949,0.0,1.0
2022-08-09,48.57,48.63,48.5599,48.59,44239,42.8745280000541,42.9274922100603,42.8656123580364,42.8921827367228,50115.72908738,0.0,1.0
2022-08-10,48.6715,48.86,48.65,48.76,45653,42.964125788648,43.1305216817509,42.9451469467291,43.0422479984072,51717.5654970989,0.0,1.0
2022-08-11,48.45,48.83,48.45,48.81,19221,42.7685995800416,43.1040395767478,42.7685995800416,43.086384840079,21774.3264718581,0.0,1.0
2022-08-12,48.66,48.66,48.5053,48.56,35446,42.9539743150634,42.9539743150634,42.8174149269307,42.8657006317197,40154.6629270841,0.0,1.0
2022-08-15,48.73,48.8056,48.73,48.76,34831,43.0157658934041,43.0825007980119,43.0157658934041,43.0422479984072,39457.9660444977,0.0,1.0
2022-08-16,48.69,48.69,48.565,48.67,67401,42.9804564200666,42.9804564200666,42.8701143158869,42.9628016833978,76354.5798100884,0.0,1.0
2022-08-17,48.41,48.4652,48.33,48.45,98779,42.7332901067041,42.7820171799098,42.6626711600291,42.7685995800416,111900.847747967,0.0,1.0
2022-08-18,48.48,48.55,48.44,48.48,86142,42.7950816850447,42.8568732633853,42.7597722117072,42.7950816850447,97585.1428613914,0.0,1.0
2022-08-19,48.16,48.2492,48.07,48.24,181711,42.5126058983447,42.5913460238874,42.4331595833354,42.5832248450197,205849.572734396,0.0,1.0
2022-08-22,47.95,48.07,47.9301,48.07,36675,42.3272311633229,42.4331595833354,42.3096647003375,42.4331595833354,41546.9238517973,0.0,1.0
2022-08-23,47.95,48.0843,47.8786,47.89,76862,42.3272311633229,42.4457827200535,42.2642037534155,42.2742669533166,87072.3833973237,0.0,1.0
2022-08-24,47.78,47.86,47.74,47.81,47523,42.1771659016385,42.2477848483135,42.141856428301,42.2036480066417,53835.9771563454,0.0,1.0
2022-08-25,48.02,48.06,47.79,47.82,49660,42.3890227416635,42.424332215001,42.1859932699729,42.212475374976,56256.8572182756,0.0,1.0
2022-08-26,47.98,48.06,47.93,47.99,132377,42.353713268326,42.424332215001,42.3095764266541,42.3625406366604,149962.021505914,0.0,1.0
2022-08-29,47.76,47.81,47.71,47.81,69884,42.1595111649698,42.2036480066417,42.1153743232979,42.2036480066417,79167.4226710022,0.0,1.0
2022-08-30,47.7862,48.0799,47.6377,47.76,125216,42.1826388700058,42.4418986779864,42.0515524502404,42.1595111649698,141849.750975505,0.0,1.0
2022-08-31,47.61,47.7709,47.5939,47.75,255757,42.0271006399542,42.1691329964543,42.0128885769358,42.1506837966354,289731.877397795,0.0,1.0
2022-09-01,47.26,47.3148,47.13,47.28,152319,41.7904388949096,41.8388967038694,41.6754842386181,41.8081242266468,172254.614461033,0.0819,1.0
2022-09-02,47.39,47.49,47.31,47.37,152906,41.9053935512012,41.9938202098869,41.8346522242525,41.887708219464,172918.441420825,0.0,1.0
2022-09-06,46.93,47.2,46.9,47.2,95862,41.4986309212465,41.7373828996981,41.4721029236407,41.7373828996981,108408.483849444,0.0,1.0
2022-09-07,47.28,47.39,47.07,47.07,225897,41.8081242266468,41.9053935512012,41.6224282434066,41.6224282434066,255462.553213347,0.0,1.0
2022-09-08,47.24,47.2999,47.15,47.23,42466,41.7727535631725,41.8257211317252,41.6931695703552,41.7639108973039,48023.979002634,0.0,1.0
2022-09-09,47.15,47.26,47.11,47.22,127411,41.6931695703552,41.7904388949096,41.6577989068809,41.7550682314353,144086.638456756,0.0,1.0
2022-09-12,47.01,47.22,46.98,47.22,59955,41.5693722481951,41.7550682314353,41.5428442505894,41.7550682314353,67801.9512339972,0.0,1.0
2022-09-13,46.8,46.8,46.693,46.75,106776,41.3836762649549,41.3836762649549,41.2890597401611,41.339462935612,120750.915602723,0.0,1.0
2022-09-14,46.8113,46.86,46.72,46.72,47931,41.3936684773864,41.4367322601664,41.3129349380063,41.3129349380063,54204.2419247222,0.0,1.0
2022-09-15,46.71,46.74,46.6433,46.73,26596,41.3040922721377,41.3306202697434,41.2451116907943,41.3217776038749,30076.9025939353,0.0,1.0
2022-09-16,46.61,46.69,46.55,46.55,45509,41.2156656134519,41.2864069404005,41.1626096182404,41.1626096182404,51465.2489151527,0.0,1.0
2022-09-19,46.55,46.605,46.4825,46.5,35463,41.1626096182404,41.2112442805176,41.1029216236275,41.1183962888975,40104.4215930488,0.0,1.0
2022-09-20,46.32,46.44,46.2601,46.34,57829,40.9592283032631,41.065340293686,40.9062607347103,40.9769136350002,65397.6989060265,0.0,1.0
2022-09-21,46.46,46.5299,46.25,46.41,23627,41.0830256254232,41.1448358598446,40.897329642183,41.0388122960803,26719.3178518164,0.0,1.0
2022-09-22,46.03,46.19,46.0,46.19,179521,40.7027909930743,40.8442736469715,40.6762629954685,40.8442736469715,203016.830747701,0.0,1.0
2022-09-23,45.8937,45.98,45.77,45.98,30620,40.5822654572855,40.6585776637314,40.4728816804912,40.6585776637314,34627.5664545908,0.0,1.0
2022-09-26,45.34,45.72,45.26,45.72,296886,40.0926470481422,40.4286683511483,40.0219057211936,40.4286683511483,335742.641882353,0.0,1.0
2022-09-27,45.09,45.305,45.05,45.28,177846,39.8715804014277,40.0616977176022,39.8362097379534,40.0395910529307,201122.605606896,0.0,1.0
2022-09-28,45.77,45.805,45.41,45.54,229720,40.4728816804912,40.5038310110312,40.1545457092223,40.2695003655138,259785.910057107,0.0,1.0
2022-09-29,45.67,45.7,45.55,45.57,30859,40.3844550218054,40.4109830194111,40.2783430313824,40.2960283631196,34897.8469373683,0.0,1.0
2022-09-30,45.5,45.7999,45.4486,45.73,1202973,40.2341297020395,40.4993212514382,40.188678399475,40.4375110170168,1360418.92555776,0.0,1.0
2022-10-03,45.81,45.995,45.6682,45.69,150358,40.5885525927181,40.752466197382,40.4629150297919,40.4822302545577,169700.556930817,0.09081,1.0
2022-10-04,45.87,46.026,45.87,45.94,80323,40.6417137617983,40.7799328014067,40.6417137617983,40.7037351257251,90656.0198616234,0.0,1.0
2022-10-05,45.63,45.66,45.46,45.66,91606,40.4290690854775,40.4556496700176,40.2784457730837,40.4556496700176,103390.502788042,0.0,1.0
2022-10-06,45.48,45.63,45.45,45.61,62709,40.2961661627771,40.4290690854775,40.269585578237,40.4113486957841,70776.0958816596,0.0,1.0
2022-10-07,45.23,45.331,45.19,45.25,51812,40.0746612916097,40.1641492595613,40.0392205122229,40.092381681303,58477.2692886276,0.0,1.0
2022-10-10,45.0,45.2,44.99,45.2,91189,39.8708768101356,40.0480807070696,39.8620166152889,40.0480807070696,102919.858510783,0.0,1.0
2022-10-11,45.03,45.2325,45.01,45.14,537009,39.8974573946757,40.0768763403213,39.8797370049823,39.9949195379894,606091.637138436,0.0,1.0
2022-10-12,45.11,45.1299,45.0,45.0,43968,39.9683389534493,39.9859707411942,39.8708768101356,39.8708768101356,49624.1908454099,0.0,1.0
2022-10-13,44.93,45.0332,44.57,44.6,92965,39.8088554462088,39.9002926570267,39.4898884317277,39.5164690162678,104924.3291017,0.0,1.0
2022-10-14,44.75,45.15,44.7,44.93,68301,39.6493719389682,40.0037797328361,39.6050709647347,39.8088554462088,77087.4694990071,0.0,1.0
2022-10-17,44.76,45.01,44.75,44.93,64437,39.6582321338149,39.8797370049823,39.6493719389682,39.8088554462088,72726.3915917413,0.0,1.0
2022-10-18,44.89,44.955,44.71,44.92,87192,39.773414666822,39.8310059333255,39.6139311595814,39.7999952513621,98408.671037868,0.0,1.0
2022-10-19,44.52,44.65,44.49,44.61,29619,39.4455874574942,39.5607699905012,39.4190068729541,39.5253292111145,33429.2874056176,0.0,1.0
2022-10-20,44.3,44.5,44.27,44.42,432058,39.2506631708669,39.4278670678008,39.2240825863268,39.3569855090272,487639.388834746,0.0,1.0
2022-10-21,44.23,44.33,44.0736,44.18,71160,39.18864180694,39.2772437554069,39.0500683595376,39.1443408327065,80314.2608387775,0.0,1.0
2022-10-24,44.24,44.36,44.15,44.25,128174,39.1975020017867,39.303824339947,39.1177602481664,39.2063621966334,144662.732837963,0.0,1.0
2022-10-25,44.62,44.7299,44.49,44.49,65270,39.5341894059612,39.6315629473264,39.4190068729541,39.4190068729541,73666.551502909,0.0,1.0
2022-10-26,44.85,44.9,44.71,44.71,223806,39.7379738874352,39.7822748616687,39.6139311595814,39.6139311595814,252597.153756091,0.0,1.0
2022-10-27,45.07,45.135,44.9,44.96,132421,39.9328981740625,39.990489440566,39.7822748616687,39.8354360307488,149456.081148563,0.0,1.0
2022-10-28,44.97,45.07,44.92,44.92,55004,39.8442962255955,39.9328981740625,39.7999952513621,39.7999952513621,62079.8988641951,0.0,1.0
2022-10-31,44.81,44.89,44.71,44.87,1195463,39.7025331080484,39.773414666822,39.6139311595814,39.7556942771286,1349251.36600769,0.0,1.0
2022-11-01,44.86,44.9914,44.71,44.99,122045,39.8344614093157,39.9511410399261,39.7012654839613,39.9498978779562,137442.267481483,0.0989,1.0
2022-11-02,44.74,45.07,44.7,44.87,98554,39.7279046690322,40.0209357048118,39.6923857556044,39.8433411376727,110987.629393831,0.0,1.0
2022-11-03,44.51,44.627,44.39,44.42,380264,39.5236709168222,39.6275637385986,39.4171141765387,39.4437533616095,428238.325220851,0.0,1.0
2022-11-04,44.51,44.62,44.4901,44.55,49069,39.5236709168222,39.6213479287487,39.5060002573918,39.55918983025,55259.5732971355,0.0,1.0
2022-11-07,44.37,44.59,44.37,44.55,74781,39.3993547198247,39.5947087436778,39.3993547198247,39.55918983025,84215.4140237849,0.0,1.0
2022-11-08,44.54,44.6252,44.45,44.47,134232,39.550310101893,39.6259653874943,39.4703925466804,39.4881520033943,151166.786419554,0.0,1.0
2022-11-09,44.65,44.68,44.5005,44.51,215858,39.6479871138196,39.6746262988905,39.5152351748831,39.5236709168222,243090.769585137,0.0,1.0
2022-11-10,45.5,45.52,45.2,45.2,277771,40.4027640241611,40.420523480875,40.1363721734523,40.1363721734523,312814.749318687,0.0,1.0
2022-11-11,45.61,45.61,45.38,45.4,48440,40.5004410360876,40.5004410360876,40.2962072838775,40.3139667405915,54551.2182949163,0.0,1.0
2022-11-14,45.42,45.54,45.4,45.49,202897,40.3317261973054,40.4382829375889,40.3139667405915,40.3938842958041,228494.602361347,0.0,1.0
2022-11-15,45.71,45.74,45.55,45.65,216694,40.5892383196572,40.6158775047281,40.4471626659458,40.5359599495154,244032.23982656,0.0,1.0
2022-11-16,46.02,46.02,45.84,45.89,110382,40.8645098987229,40.8645098987229,40.7046747882976,40.7490734300824,124307.856685166,0.0,1.0
2022-11-17,45.81,45.8199,45.7119,45.77,122103,40.6780356032268,40.6868265343001,40.590925468045,40.6425166897989,137507.584794883,0.0,1.0
2022-11-18,45.73,45.885,45.72,45.85,26847,40.6069977763711,40.7446335659039,40.5981180480141,40.7135545166546,30234.0329802563,0.0,1.0
2022-11-21,45.69,45.8952,45.67,45.86,94897,40.5714788629433,40.7536908888281,40.5537194062293,40.7224342450116,106869.260167892,0.0,1.0
2022-11-22,45.91,45.9499,45.82,45.85,45722,40.7668328867963,40.8022630029406,40.6869153315837,40.7135545166546,51490.3138497144,0.0,1.0
2022-11-23,46.18,46.19,46.02,46.02,72688,41.0065855524342,41.0154652807912,40.8645098987229,40.8645098987229,81858.3599384987,0.0,1.0
2022-11-25,46.26,46.26,46.145,46.15,26258,41.0776233792899,41.0776233792899,40.9755065031849,40.9799463673633,29570.7244010717,0.0,1.0
2022-11-28,46.15,46.31,46.13,46.26,85955,40.9799463673633,41.1220220210747,40.9621869106494,41.0776233792899,96799.132298504,0.0,1.0
2022-11-29,46.0138,46.13,46.0001,46.03,116464,40.8590044671416,40.9621869106494,40.8468392392925,40.8733896270799,131157.165307579,0.0,1.0
2022-11-30,46.26,46.27,45.91,45.98,297702,41.0776233792899,41.0865031076469,40.7668328867963,40.8289909852951,335260.255756259,0.0,1.0
2022-12-01,46.61,46.625,46.34,46.37,95003,41.4813846276808,41.4947341400047,41.2410934058513,41.267792430499,106748.843360574,0.1047,1.0
2022-12-02,46.78,46.79,46.4,46.49,94312,41.6326791006846,41.6415787755671,41.2944914551467,41.3745885290899,105972.410503062,0.0,1.0
2022-12-05,46.5,46.62,46.41,46.61,83101,41.3834882039725,41.4902843025634,41.3033911300293,41.4813846276808,93375.3211173017,0.0,1.0
2022-12-06,46.59,46.67,46.4902,46.56,63917,41.4635852779157,41.5347826769762,41.3747665225876,41.4368862532679,71819.4775015291,0.0,1.0
2022-12-07,46.98,47.02,46.8,46.82,202098,41.8106725983361,41.8462712978664,41.6504784504497,41.6682778002149,227084.69990932,0.0,1.0
2022-12-08,46.94,47.01,46.85,46.89,581649,41.7750738988058,41.8373716229838,41.6949768248626,41.7305755243929,653562.076901089,0.0,1.0
2022-12-09,46.62,46.84,46.615,46.8,165091,41.4902843025634,41.68607714998,41.4858344651221,41.6504784504497,185502.282025204,0.0,1.0
2022-12-12,46.61,46.82,46.49,46.79,57729,41.4813846276808,41.6682778002149,41.3745885290899,41.6415787755671,64866.4145170421,0.0,1.0
2022-12-13,46.91,47.24,46.89,47.15,90494,41.748374874158,42.042064145283,41.7305755243929,41.9619670713398,101682.366147087,0.0,1.0
2022-12-14,47.02,47.075,46.83,46.97,58832,41.8462712978664,41.8952195097205,41.6771774750974,41.8017729234535,66105.7856340248,0.0,1.0
2022-12-15,47.09,47.1751,47.015,47.06,86355,41.9085690220444,41.9843052552951,41.8418214604251,41.8818699973967,97031.6344578837,0.0,1.0
2022-12-16,47.0,47.089,46.8194,46.83,42270,41.8284719481012,41.9076790545561,41.6677438197219,41.6771774750974,47496.1170578976,0.0,1.0
2022-12-19,46.725,46.8,46.67,46.77,226559,41.5837308888304,41.6504784504497,41.5347826769762,41.623779425802,254569.973610604,0.0,1.0
2022-12-20,46.41,46.4782,46.33,46.41,77273,41.3033911300293,41.3640869127285,41.2321937309687,41.3033911300293,86826.767291576,0.0,1.0
2022-12-21,46.5,46.59,46.423,46.565,113581,41.3834882039725,41.4635852779157,41.3149607073767,41.4413360907092,127623.763225764,0.0,1.0
2022-12-22,46.485,46.57,46.46,46.46,35632,41.3701386916486,41.4457859281505,41.3478895044422,41.3478895044422,40037.4176249588,0.0,1.0
2022-12-23,46.35,46.3633,46.2103,46.32,24035,41.2499930807339,41.2618296483277,41.1256646226243,41.2232940560861,27006.604530082,0.0,1.0
2022-12-27,46.03,46.1627,45.97,46.12,71806,40.9652034844915,41.0833021701832,40.911805435196,41.0453005584346,80683.8462611637,0.0,1.0
2022-12-28,45.94,46.1719,45.8914,46.06,263308,40.8851064105483,41.0914898710752,40.841853990619,40.9919025091392,295862.493264275,0.0,1.0
2022-12-29,45.95,46.0,45.85,45.87,200803,40.9932374603716,41.0378438123415,40.9040247564317,40.9218672972197,225083.414280702,0.1115,1.0
2022-12-30,45.79,45.9143,45.77,45.87,181540,40.8504971340678,40.961388525065,40.8326545932798,40.9218672972197,203491.197982692,0.0,1.0
2023-01-03,46.05,46.18,45.9412,46.18,834929,41.0824501643114,41.1984266794333,40.9853867424249,41.1984266794333,935885.768648737,0.0,1.0
2023-01-04,46.27,46.31,46.1614,46.29,103872,41.2787181129792,41.3144031945551,41.1818331165005,41.2965606537671,116431.848170421,0.0,1.0
2023-01-05,46.21,46.259,46.045,46.08,28677,41.2251904906152,41.2689047155458,41.0779895291145,41.1092139754934,32144.5250884085,0.0,1.0
2023-01-06,46.69,46.7352,46.26,46.26,175185,41.6534114695266,41.6937356117075,41.2697968425852,41.2697968425852,196367.773045048,0.0,1.0
2023-01-09,46.84,46.91,46.67,46.68,36171,41.7872305254364,41.8496794181943,41.6355689287387,41.6444901991326,40544.6740235319,0.0,1.0
2023-01-10,46.7,46.76,46.56,46.71,188546,41.6623327399206,41.7158603622845,41.5374349544048,41.6712540103146,211344.339621267,0.0,1.0
2023-01-11,46.93,46.9566,46.79,46.79,75535,41.8675219589823,41.8912525382303,41.7426241734665,41.7426241734665,84668.4347230511,0.0,1.0
2023-01-12,47.28,47.28,46.93,47.08,27552,42.1797664227719,42.1797664227719,41.8675219589823,42.0013410148921,30883.4939232078,0.0,1.0
2023-01-13,47.1335,47.2899,47.0994,47.2,62293,42.0490698115,42.1885984804619,42.0186482794565,42.10839625962,69825.2572211956,0.0,1.0
2023-01-17,47.06,47.14,47.0,47.0,471239,41.9834984741042,42.0548686372561,41.9299708517402,41.9299708517402,528219.613562664,0.0,1.0
2023-01-18,47.48,47.53,47.35,47.47,261216,42.3581918306516,42.4027981826216,42.2422153155298,42.3492705602576,292801.348310273,0.0,1.0
2023-01-19,47.43,47.48,47.36,47.39,32570,42.3135854786817,42.3581918306516,42.2511365859238,42.2779003971057,36508.2533782984,0.0,1.0
2023-01-20,47.18,47.4033,47.17,47.24,28140,42.090553718832,42.2897656867297,42.081632448438,42.1440813411959,31542.592878886,0.0,1.0
2023-01-23,47.1157,47.28,47.0201,47.06,140443,42.0331899501987,42.1797664227719,41.9479026052322,41.9834984741042,157424.888830469,0.0,1.0
2023-01-24,47.31,47.33,47.1015,47.13,54600,42.2065302339538,42.2243727747418,42.0205217462392,42.0459473668621,61202.0458844058,0.0,1.0
2023-01-25,47.37,47.39,47.25,47.33,58858,42.2600578563178,42.2779003971057,42.1530026115899,42.2243727747418,65974.9087301163,0.0,1.0
2023-01-26,47.3,47.369,47.2542,47.33,52604,42.1976089635599,42.2591657292784,42.1567495451554,42.2243727747418,58964.6963681918,0.0,1.0
2023-01-27,47.27,47.2895,47.1554,47.18,151109,42.1708451523779,42.1882416296462,42.0686073936628,42.090553718832,169380.585193162,0.0,1.0
2023-01-30,47.1,47.2325,47.1,47.15,64264,42.0191835556801,42.1373903884004,42.0191835556801,42.06378990765,72034.5838226273,0.0,1.0
2023-01-31,47.25,47.27,47.14,47.27,1878706,42.1530026115899,42.1708451523779,42.0548686372561,42.1708451523779,2105872.7255551,0.0,1.0
2023-02-01,47.48,47.52,47.18,47.26,32917,42.4573071447288,42.4930757269906,42.1890427777655,42.2605799422891,36811.0759985879,0.1111,1.0
2023-02-02,47.555,47.69,47.5461,47.65,111179,42.5243732364697,42.6450922016032,42.5164147269164,42.6093236193414,124331.458469696,0.0,1.0
2023-02-03,47.2,47.31,47.1501,47.26,129620,42.2069270688964,42.3052906701163,42.1623057625248,42.2605799422891,144954.025911746,0.0,1.0
2023-02-06,46.87,46.94,46.84,46.91,39191,41.9118362652367,41.9744312841948,41.8850098285404,41.9476048474985,43827.2892262557,0.0,1.0
2023-02-07,46.78,46.9836,46.7501,46.78,1897634,41.8313569551477,42.0134190388602,41.8046199399071,41.8313569551477,2122123.8081084,0.0,1.0
2023-02-08,46.86,46.86,46.7241,46.8,41584,41.9028941196713,41.9028941196713,41.7813703614369,41.8492412462786,46503.3807553932,0.0,1.0
2023-02-09,46.665,46.9799,46.65,46.96,27575,41.7285222811451,42.010110445001,41.715109062797,41.9923155753257,30837.1182264806,0.0,1.0
2023-02-10,46.4715,46.67,46.47,46.65,50328,41.5554917644538,41.7329933539279,41.554150442619,41.715109062797,56281.7946002652,0.0,1.0
2023-02-13,46.5562,46.58,46.485,46.49,144104,41.6312317373931,41.6525140438389,41.5675636609671,41.5720347337499,161151.480867044,0.0,1.0
2023-02-14,46.4326,46.57,46.3401,46.56,232591,41.5207068182042,41.6435718982734,41.4379919717238,41.634629752708,260106.479253503,0.0,1.0
2023-02-15,46.2966,46.4,46.27,46.36,222393,41.3990936385142,41.4915554236609,41.3753075313101,41.4557868413991,248702.057433969,0.0,1.0
2023-02-16,46.14,46.25,46.12,46.19,39325,41.2590596389593,41.3574232401792,41.2411753478284,41.3037703667865,43977.1414054886,0.0,1.0
2023-02-17,46.27,46.27,46.05,46.05,35766,41.3753075313101,41.3753075313101,41.1785803288703,41.1785803288703,39997.1122570554,0.0,1.0
2023-02-21,45.8,46.01,45.8,46.01,64032,40.9550266897342,41.1428117466085,40.9550266897342,41.1428117466085,71606.9756764461,0.0,1.0
2023-02-22,45.96,46.03,45.95,45.95,25384,41.0981010187813,41.1606960377394,41.0891588732159,41.0891588732159,28386.9232660374,0.0,1.0
2023-02-23,46.07,46.11,45.96,45.99,20498,41.1964646200012,41.232233202263,41.0981010187813,41.1249274554777,22922.9102232601,0.0,1.0
2023-02-24,45.79,45.9,45.7701,45.9,180283,40.9460845441688,41.0444481453886,40.9282896744935,41.0444481453886,201610.450960094,0.0,1.0
2023-02-27,45.8806,45.985,45.84,45.97,155362,41.0271003829917,41.1204563826949,40.990795271996,41.1070431643468,173741.300522302,0.0,1.0
2023-02-28,45.92,45.93,45.76,45.78,28974,41.0623324365195,41.071274582085,40.9192581074724,40.9371423986033,32401.6197096663,0.0,1.0
2023-03-01,45.55,45.695,45.53,45.69,193638,40.8361855751695,40.9661800188226,40.8182553070794,40.9616974518001,215990.077813809,0.1171,1.0
2023-03-02,45.42,45.43,45.32,45.39,138020,40.7196388325839,40.728603966629,40.6299874921335,40.6927434304488,153951.964696299,0.0,1.0
2023-03-03,45.72,45.7585,45.57,45.65,45357,40.9885928539352,41.0231086200086,40.8541158432595,40.9258369156199,50592.6623875527,0.0,1.0
2023-03-06,45.65,45.87,45.65,45.87,162498,40.9258369156199,41.1230698646108,40.9258369156199,41.1230698646108,181255.516296328,0.0,1.0
2023-03-07,45.62,45.94,45.58,45.73,33655,40.8989415134848,41.1858258029261,40.8630809773046,40.9975579879802,37539.8737273869,0.0,1.0
2023-03-08,45.5668,45.7615,45.53,45.7,117951,40.8512470003651,41.0257981602221,40.8182553070794,40.9706625858451,131566.354063854,0.0,1.0
2023-03-09,45.7325,45.81,45.6,45.64,32628,40.9997992714915,41.0692790603406,40.8810112453947,40.9168717815748,36394.32476533,0.0,1.0
2023-03-10,46.23,46.3,46.09,46.09,115292,41.4458146902324,41.5085706285477,41.3203028136018,41.3203028136018,128600.419604156,0.0,1.0
2023-03-13,46.6214,46.9,46.48,46.65,55410,41.7967100367553,42.0464786712502,41.6699430413584,41.8223503201242,61806.1032011443,0.0,1.0
2023-03-14,46.38,46.51,46.29,46.51,65806,41.580291700908,41.6968384434936,41.4996054945026,41.6968384434936,73402.1372902815,0.0,1.0
2023-03-15,46.83,47.009,46.6,46.75,95334,41.9837227329349,42.1441986323412,41.777524649899,41.9120016605746,106338.621955926,0.0,1.0
2023-03-16,46.64,47.0,46.58,46.95,1549128,41.8133851860791,42.1361300117007,41.7595943818089,42.0913043414754,1727947.39288544,0.0,1.0
2023-03-17,46.94,47.08,46.86,46.87,3155637,42.0823392074304,42.207851084061,42.0106181350701,42.0195832691151,3519899.40601604,0.0,1.0
2023-03-20,46.7567,47.05,46.721,47.05,357580,41.9180083003848,42.1809556819259,41.886002771844,42.1809556819259,398856.278337216,0.0,1.0
2023-03-21,46.6,46.855,46.59,46.69,43997,41.777524649899,42.0061355680475,41.7685595158539,41.8582108563043,49075.6744728522,0.0,1.0
2023-03-22,47.14,47.14,46.53,46.54,117029,42.2616418883313,42.2616418883313,41.7147687115836,41.7237338456287,130537.92549227,0.0,1.0
2023-03-23,47.16,47.16,46.92,46.95,94175,42.2795721564213,42.2795721564213,42.0644089393403,42.0913043414754,105045.83593156,0.0,1.0
2023-03-24,47.23,47.39,47.15,47.35,65277,42.3423280947366,42.4857702394573,42.2706070223763,42.4499097032772,72812.0736087546,0.0,1.0
2023-03-27,46.72,46.94,46.72,46.9,157425,41.8851062584395,42.0823392074304,41.8851062584395,42.0464786712502,175596.928288037,0.0,1.0
2023-03-28,46.67,46.69,46.6,46.65,57921,41.8402805882142,41.8582108563043,41.777524649899,41.8223503201242,64606.9536818891,0.0,1.0
2023-03-29,46.7,46.72,46.52,46.52,38138,41.8671759903494,41.8851062584395,41.7058035775386,41.7058035775386,42540.3566844475,0.0,1.0
2023-03-30,46.79,46.8,46.67,46.67,72792,41.9478621967548,41.9568273307998,41.8402805882142,41.8402805882142,81194.5472697651,0.0,1.0
2023-03-31,46.95,47.02,46.77,46.81,2798549,42.0913043414754,42.1540602797907,41.9299319286647,41.9657924648448,3121591.92036562,0.0,1.0
2023-04-03,47.1,47.1,46.79,46.98,112906,42.3214034718755,42.3214034718755,42.0428549564555,42.2135782401,125654.44819272,0.10666,1.0
2023-04-04,47.24,47.3,46.95,46.96,108005,42.4471995756136,42.5011121915013,42.1866219321562,42.1956073681374,120200.066223715,0.0,1.0
2023-04-05,47.4,47.5,47.3678,47.4,41147,42.5909665513142,42.6808209111271,42.5620334474545,42.5909665513142,45792.9922217231,0.0,1.0
2023-04-06,47.37,47.47,47.37,47.45,50444,42.5640102433703,42.6538646031832,42.5640102433703,42.6358937312207,56139.735573252,0.0,1.0
2023-04-10,47.0685,47.13,47.0,47.11,72468,42.2930993485344,42.3483597798194,42.2315491120626,42.3303889078568,80650.510616177,0.0,1.0
2023-04-11,47.07,47.1,46.9701,47.06,60525,42.2944471639316,42.3214034718755,42.2046826584786,42.2854617279503,67359.0019738934,0.0,1.0
2023-04-12,47.12,47.24,47.03,47.24,106683,42.3393743438381,42.4471995756136,42.2585054200065,42.4471995756136,118728.79649039,0.0,1.0
2023-04-13,47.1,47.265,47.0729,47.21,265043,42.3214034718755,42.4696631655668,42.2970529403662,42.4202432676697,294969.54911469,0.0,1.0
2023-04-14,46.88,47.09,46.87,46.94,71248,42.1237238802871,42.3124180358942,42.1147384443058,42.1776364961749,79292.7579122009,0.0,1.0
2023-04-17,46.69,46.86,46.64,46.78,51794,41.9530005966426,42.1057530083245,41.9080734167362,42.0338695204742,57642.1668440452,0.0,1.0
2023-04-18,46.69,46.7578,46.655,46.655,66476,41.9530005966426,42.0139218525958,41.9215515707081,41.9215515707081,73981.9415979601,0.0,1.0
2023-04-19,46.6407,46.67,46.5675,46.63,54874,41.9087023972549,41.93502972468,41.8429290058718,41.8990879807549,61069.9359655584,0.0,1.0
2023-04-20,46.84,46.87,46.72,46.78,47923,42.087782136362,42.1147384443058,41.9799569045865,42.0338695204742,53334.0842890523,0.0,1.0
2023-04-21,46.785,46.9646,46.75,46.93,146500,42.0383622384649,42.1997406686888,42.0069132125304,42.1686510601936,163041.615682369,0.0,1.0
2023-04-24,46.97,46.97,46.87,46.87,40436,42.2045928041187,42.2045928041187,42.1147384443058,42.1147384443058,45001.7117524387,0.0,1.0
2023-04-25,47.26,47.2853,47.1401,47.16,66675,42.4651704475761,42.4879036006088,42.3574350701605,42.3753160877632,74203.4110963956,0.0,1.0
2023-04-26,47.13,47.27,47.0301,47.26,489255,42.3483597798194,42.4741558835574,42.2585952743663,42.4651704475761,544497.786216228,0.0,1.0
2023-04-27,46.93,47.0,46.82,46.97,61188,42.1686510601936,42.2315491120626,42.0698112643994,42.2045928041187,68096.8626646606,0.0,1.0
2023-04-28,47.12,47.18,47.02,47.11,47436,42.3393743438381,42.3932869597258,42.2495199840252,42.3303889078568,52792.0961195143,0.0,1.0
2023-05-01,46.56,46.92,46.55,46.86,50037,41.9660294788155,42.2905090881878,41.9570161563329,42.2364291532924,55514.4899084639,0.1445,1.0
2023-05-02,46.9661,46.97,46.645,46.65,86038,42.3320605048324,42.3355757006006,42.0426427199173,42.0471493811586,95456.4758627499,0.0,1.0
2023-05-03,47.18,47.2,47.0,47.09,53416,42.5248554727344,42.5428821176995,42.3626156680483,42.4437355703914,59263.3849541441,0.0,1.0
2023-05-04,47.16,47.3349,47.04,47.04,88668,42.5068288277693,42.6644718379893,42.3986689579785,42.3986689579785,98374.3787837735,0.0,1.0
2023-05-05,47.01,47.01,46.91,46.99,54837,42.3716289905308,42.3716289905308,42.2814957657052,42.3536023455657,60839.9401065299,0.0,1.0
2023-05-08,46.79,46.83,46.73,46.78,121968,42.1733358959144,42.2093891858447,42.1192559610191,42.1643225734319,135319.689532856,0.0,1.0
2023-05-09,46.72,46.75,46.6801,46.72,118782,42.1102426385365,42.1372826059842,42.0742794818311,42.1102426385365,131784.92196389,0.0,1.0
2023-05-10,46.94,46.96,46.86,46.86,57995,42.3085357331529,42.326562378118,42.2364291532924,42.2364291532924,64343.6425493407,0.0,1.0
2023-05-11,47.1,47.21,47.0716,47.18,58231,42.4527488928739,42.5518954401821,42.4271510570234,42.5248554727344,64605.477184079,0.0,1.0
2023-05-12,46.88,47.11,46.88,47.1,61322,42.2544557982575,42.4617622153565,42.2544557982575,42.4527488928739,68034.8452178752,0.0,1.0
2023-05-15,46.72,46.76,46.69,46.74,70765,42.1102426385365,42.1462959284668,42.0832026710888,42.1282692835016,78511.5590137787,0.0,1.0
2023-05-16,46.62,46.65,46.54,46.62,72081,42.0201094137109,42.0471493811586,41.9480028338504,42.0201094137109,79971.6199430818,0.0,1.0
2023-05-17,46.59,46.68,46.53,46.64,3104103,41.9930694462632,42.0741893486062,41.9389895113678,42.038136058676,3443905.40336816,0.0,1.0
2023-05-18,46.35,46.48,46.3433,46.44,74110,41.7767497066817,41.893922898955,41.7707107806183,41.8578696090247,82222.7321205559,0.0,1.0
2023-05-19,46.21,46.385,46.21,46.27,167290,41.6505631919258,41.8082963353706,41.6505631919258,41.7046431268211,185603.034090511,0.0,1.0
2023-05-22,46.21,46.31,46.18,46.25,58816,41.6505631919258,41.7406964167514,41.6235232244781,41.686616481856,65254.5164269682,0.0,1.0
2023-05-23,46.235,46.2711,46.1201,46.15,45131,41.6730964981322,41.7056345922942,41.5695334228075,41.5964832570304,50071.4360185239,0.0,1.0
2023-05-24,46.16,46.4972,46.12,46.25,218048,41.6054965795129,41.909425813625,41.5694432895827,41.686616481856,241917.450997477,0.0,1.0
2023-05-25,45.956,46.1,45.9434,46.08,95194,41.4216248008687,41.5514166446176,41.4102680145406,41.5333899996524,105614.772115561,0.0,1.0
2023-05-26,45.98,46.02,45.87,45.89,242410,41.4432567748268,41.4793100647571,41.3441102275186,41.3621368724837,268946.329690244,0.0,1.0
2023-05-30,46.3,46.3,46.13,46.15,87360,41.7316830942688,41.7316830942688,41.5784566120653,41.5964832570304,96923.1936048006,0.0,1.0
2023-05-31,46.5,46.5199,46.29,46.35,99227,41.9119495439201,41.9298860556604,41.7226697717863,41.7767497066817,110089.259750727,0.0,1.0
2023-06-01,46.4729,46.55,46.42,46.46,204503,42.0041558329167,42.0738420460585,41.9563425945873,41.992496271963,226259.694552706,0.1294,1.0
2023-06-02,46.27,46.46,46.2201,46.44,107294,41.8207663044281,41.992496271963,41.7756645919018,41.9744194332752,118708.809491,0.0,1.0
2023-06-05,46.26,46.349,46.1,46.13,342200,41.8117278850842,41.8921698172453,41.6671131755811,41.6942284336129,378606.022776858,0.0,1.0
2023-06-06,46.3,46.3,46.17,46.24,121266,41.8478815624599,41.8478815624599,41.7303821109887,41.7936510463963,134167.264634888,0.0,1.0
2023-06-07,46.04,46.3073,46.03,46.27,99662,41.6128826595174,41.854479608581,41.6038442401735,41.8207663044281,110264.855178221,0.0,1.0
2023-06-08,46.25,46.27,46.09,46.09,2688215,41.8026894657402,41.8207663044281,41.6580747562371,41.6580747562371,2974209.20373786,0.0,1.0
2023-06-09,46.18,46.22,46.13,46.16,139164,41.7394205303326,41.7755742077084,41.6942284336129,41.7213436916447,153969.399630973,0.0,1.0
2023-06-12,46.24,46.245,46.0874,46.22,120931,41.7936510463963,41.7981702560682,41.6557247672077,41.7755742077084,133796.624606745,0.0,1.0
2023-06-13,46.06,46.36,46.005,46.36,99963,41.6309594982053,41.9021120785236,41.5812481918136,41.9021120785236,110597.878009477,0.0,1.0
2023-06-14,46.13,46.19,45.99,46.15,123631,41.6942284336129,41.7484589496766,41.5676905627977,41.7123052723008,136783.872594757,0.0,1.0
2023-06-15,46.41,46.41,46.26,46.26,80479,41.9473041752433,41.9473041752433,41.8117278850842,41.8117278850842,89041.0114174718,0.0,1.0
2023-06-16,46.25,46.2933,46.175,46.25,510059,41.8026894657402,41.8418258214995,41.7349013206606,41.8026894657402,564323.230191531,0.0,1.0
2023-06-20,46.33,46.42,46.3,46.3,85613,41.8749968204918,41.9563425945873,41.8478815624599,41.8478815624599,94721.2081472682,0.0,1.0
2023-06-21,46.38,46.44,46.18,46.24,81614,41.9201889172115,41.9744194332752,41.7394205303326,41.7936510463963,90296.7619605802,0.0,1.0
2023-06-22,46.13,46.32,46.13,46.28,99432,41.6942284336129,41.8659584011478,41.6942284336129,41.829804723772,110010.385905168,0.0,1.0
2023-06-23,46.34,46.42,46.2601,46.41,6984177,41.8840352398357,41.9563425945873,41.8118182692776,41.9473041752433,7727210.62635773,0.0,1.0
2023-06-26,46.4,46.45,46.3661,46.43,351772,41.9382657558994,41.9834578526191,41.9076255143234,41.9653810139312,389196.370088431,0.0,1.0
2023-06-27,46.29,46.48,46.25,46.42,319864,41.838843143116,42.0105731106509,41.8026894657402,41.9563425945873,353893.737198998,0.0,1.0
2023-06-28,46.41,46.44,46.31,46.35,336185,41.9473041752433,41.9744194332752,41.8569199818039,41.8930736591797,371951.098092456,0.0,1.0
2023-06-29,46.07,46.17,46.04,46.17,130408,41.6399979175492,41.7303821109887,41.6128826595174,41.7303821109887,144281.865044666,0.0,1.0
2023-06-30,46.18,46.245,46.105,46.14,1791938,41.7394205303326,41.7981702560682,41.671632385253,41.7032668529568,1982578.95745973,0.0,1.0
2023-07-03,45.96,46.26,45.96,46.12,152340,41.6519286310832,41.92380806079,41.6519286310832,41.7969309935935,168096.57151806,0.1232,1.0
2023-07-05,45.77,45.99,45.76,45.97,881947,41.4797383256023,41.6791165740539,41.4706756779454,41.6609912787401,973167.040571341,0.0,1.0
2023-07-06,45.51,45.56,45.41,45.52,349760,41.244109486523,41.2894227248075,41.1534830099541,41.2531721341799,385935.780846505,0.0,1.0
2023-07-07,45.47,45.58,45.42,45.45,85293,41.2078588958954,41.3075480201213,41.162545657611,41.1897336005817,94114.8803629374,0.0,1.0
2023-07-10,45.62,45.65,45.48,45.5,115677,41.3437986107488,41.3709865537195,41.2169215435523,41.2350468388661,127641.506521561,0.0,1.0
2023-07-11,45.68,45.7516,45.645,45.68,1237540,41.3981744966902,41.4630630539136,41.3664552298911,41.3981744966902,1365539.13034305,0.0,1.0
2023-07-12,46.04,46.105,45.94,45.94,293051,41.7244298123384,41.7833370221082,41.6338033357694,41.6338033357694,323361.352106728,0.0,1.0
2023-07-13,46.34,46.39,46.235,46.25,79877,41.9963092420452,42.0416224803297,41.9011514416478,41.9147454131331,88138.7018717871,0.0,1.0
2023-07-14,46.21,46.32,46.155,46.3,144385,41.8784948225056,41.9781839467314,41.8286502603927,41.9600586514176,159318.783501608,0.0,1.0
2023-07-17,46.17,46.22,46.12,46.18,61408,41.842244231878,41.8875574701625,41.7969309935935,41.8513068795349,67759.4477076343,0.0,1.0
2023-07-18,46.24,46.37,46.24,46.33,113123,41.9056827654763,42.0234971850159,41.9056827654763,41.9872465943883,124823.345541798,0.0,1.0
2023-07-19,46.37,46.42,46.29,46.33,1420746,42.0234971850159,42.0688104233003,41.9509960037607,41.9872465943883,1567694.18142311,0.0,1.0
2023-07-20,46.15,46.22,46.0811,46.2,2281858,41.8241189365642,41.8875574701625,41.7616772942082,41.8694321748487,2517871.25174647,0.0,1.0
2023-07-21,46.15,46.24,46.15,46.23,1348072,41.8241189365642,41.9056827654763,41.8241189365642,41.8966201178194,1487503.48798407,0.0,1.0
2023-07-24,46.11,46.245,46.095,46.23,231649,41.7878683459366,41.9102140893047,41.7742743744513,41.8966201178194,255608.524980879,0.0,1.0
2023-07-25,46.09,46.09,45.99,46.01,94534,41.7697430506228,41.7697430506228,41.6791165740539,41.6972418693677,104311.679741947,0.0,1.0
2023-07-26,46.18,46.21,45.89,46.12,111431,41.8513068795349,41.8784948225056,41.588490097485,41.7969309935935,122956.341478462,0.0,1.0
2023-07-27,45.79,46.1699,45.67,46.09,182326,41.497863620916,41.8421536054014,41.3891118490333,41.7697430506228,201184.032418287,0.0,1.0
2023-07-28,45.92,45.968,45.89,45.91,79820,41.6156780404557,41.6591787492087,41.588490097485,41.6066153927988,88075.8063448307,0.0,1.0
2023-07-31,45.99,46.0974,45.9695,45.97,73980,41.6791165740539,41.7764494098889,41.6605381463573,41.6609912787401,81631.7734075493,0.0,1.0
2023-08-01,45.62,45.85,45.5601,45.7,172116,41.4925166587985,41.701707339016,41.4380361294723,41.5652786345263,189237.302344614,0.1641,1.0
2023-08-02,45.42,45.46,45.31,45.45,114493,41.3106117194789,41.3469927073428,41.2105640028531,41.3378974603768,125882.233245845,0.0,1.0
2023-08-03,45.14,45.23,45.12,45.17,112046,41.0559448044315,41.1378020271253,41.0377543104995,41.0832305453294,123191.817021687,0.0,1.0
2023-08-04,45.51,45.535,45.31,45.31,406470,41.3924689421727,41.4152070595876,41.2105640028531,41.2105640028531,446903.752608796,0.0,1.0
2023-08-07,45.44,45.6,45.4378,45.5,240770,41.3288022134108,41.4743261648665,41.3268012590783,41.3833736952067,264720.684221762,0.0,1.0
2023-08-08,45.6,45.695,45.58,45.63,1006460,41.4743261648665,41.5607310110433,41.4561356709346,41.5016119057644,1106577.97832718,0.0,1.0
2023-08-09,45.68,45.695,45.605,45.62,551640,41.5470881405943,41.5607310110433,41.4788737883495,41.4925166587985,606514.591702011,0.0,1.0
2023-08-10,45.37,45.74,45.37,45.7,197847,41.265135484649,41.6016596223902,41.265135484649,41.5652786345263,217527.903024559,0.0,1.0
2023-08-11,45.24,45.3622,45.24,45.26,125561,41.1468972740913,41.2580411920155,41.1468972740913,41.1650877680232,138051.22661282,0.0,1.0
2023-08-14,45.15,45.2899,45.13,45.19,82472,41.0650400513974,41.1922825564515,41.0468495574655,41.1014210392614,90675.9325046193,0.0,1.0
2023-08-15,45.09,45.2248,45.08,45.11,849991,41.0104685696016,41.133072498703,41.0013733226356,41.0286590635335,934544.167057107,0.0,1.0
2023-08-16,44.9602,45.159,44.9482,45.09,36182,40.8924122639831,41.0732257736668,40.881497967624,41.0104685696016,39781.2177452,0.0,1.0
2023-08-17,44.94,44.96,44.81,44.96,135109,40.8740398651119,40.8922303590438,40.7558016545541,40.8922303590438,148549.017421265,0.0,1.0
2023-08-18,44.99,45.0799,44.93,44.96,89697,40.9195160999418,41.0012823701659,40.8649446181459,40.8922303590438,98619.6420344702,0.0,1.0
2023-08-21,44.8,44.86,44.7428,44.84,57118,40.7467064075881,40.801277889384,40.6946815949428,40.7830873954521,62799.8340382051,0.0,1.0
2023-08-22,44.85,44.86,44.75,44.79,50702,40.792182642418,40.801277889384,40.7012301727583,40.7376111606222,55745.6000806239,0.0,1.0
2023-08-23,45.31,45.31,45.05,45.06,363591,41.2105640028531,41.2105640028531,40.9740875817376,40.9831828287036,399759.34832776,0.0,1.0
2023-08-24,45.11,45.24,45.11,45.18,323475,41.0286590635335,41.1468972740913,41.0286590635335,41.0923257922954,355652.794486998,0.0,1.0
2023-08-25,45.15,45.21,45.0204,45.09,478745,41.0650400513974,41.1196115331933,40.9471656507183,41.0104685696016,526368.334791493,0.0,1.0
2023-08-28,45.23,45.25,45.15,45.25,228303,41.1378020271253,41.1559925210572,41.0650400513974,41.1559925210572,251013.52481572,0.0,1.0
2023-08-29,45.52,45.52,45.16,45.18,290829,41.4015641891387,41.4015641891387,41.0741352983634,41.0923257922954,319759.321641113,0.0,1.0
2023-08-30,45.51,45.56,45.47,45.55,61803,41.3924689421727,41.4379451770026,41.3560879543088,41.4288499300366,67950.8761347243,0.0,1.0
2023-08-31,45.6,45.64,45.53,45.55,65800,41.4743261648665,41.5107071527304,41.4106594361047,41.4288499300366,72345.4791784357,0.0,1.0
2023-09-01,45.16,45.43,45.1581,45.42,293292,41.2179311528955,41.4643625393278,41.2161970061021,41.4552354509414,321342.346632299,0.1581,1.0
2023-09-05,44.92,45.1,44.92,45.1,71840,40.9988810316224,41.1631686225773,40.9988810316224,41.1631686225773,78710.7530449667,0.0,1.0
2023-09-06,44.89,44.99,44.82,44.98,40954,40.9714997664633,41.0627706503271,40.9076101477586,41.0536435619407,44870.8265618536,0.0,1.0
2023-09-07,45.03,45.03,44.92,44.95,113322,41.0992790038726,41.0992790038726,40.9988810316224,41.0262622967816,124160.077346349,0.0,1.0
2023-09-08,45.08,45.15,45.03,45.12,148663,41.1449144458045,41.2088040645092,41.0992790038726,41.18142279935,162881.078506736,0.0,1.0
2023-09-11,45.0,45.0151,44.97,45.0,438752,41.0718977387135,41.0856796421769,41.0445164735543,41.0718977387135,480714.091313825,0.0,1.0
2023-09-12,45.0,45.03,44.955,45.03,65370,41.0718977387135,41.0992790038726,41.0308258409747,41.0992790038726,71621.9644564235,0.0,1.0
2023-09-13,45.09,45.12,44.97,44.97,83733,41.1540415341909,41.18142279935,41.0445164735543,41.0445164735543,91741.1954999192,0.0,1.0
2023-09-14,45.04,45.13,45.01,45.13,53597,41.108406092259,41.1905498877364,41.0810248270998,41.1905498877364,58722.9987604549,0.0,1.0
2023-09-15,44.94,45.03,44.91,44.99,72447,41.0171352083952,41.0992790038726,40.989753943236,41.0627706503271,79375.806317493,0.0,1.0
2023-09-18,44.99,44.99,44.86,44.87,63599,41.0627706503271,41.0627706503271,40.9441185013041,40.9532455896905,69681.5866217544,0.0,1.0
2023-09-19,44.87,44.96,44.85,44.93,47883,40.9532455896905,41.0353893851679,40.9349914129177,41.0080081200088,52462.5137535097,0.0,1.0
2023-09-20,44.84,44.9999,44.825,44.95,55593,40.9258643245314,41.0718064678296,40.9121736919518,41.0262622967816,60909.8955182187,0.0,1.0
2023-09-21,44.56,44.605,44.52,44.59,609120,40.6703058497127,40.7113777474514,40.6337974961672,40.6976871148718,667376.028601756,0.0,1.0
2023-09-22,44.71,44.71,44.57,44.57,233611,40.8072121755084,40.8072121755084,40.6794329380991,40.6794329380991,255953.476191366,0.0,1.0
2023-09-25,44.35,44.4803,44.35,44.44,87628,40.4786369935987,40.5975629552732,40.4786369935987,40.5607807890761,96008.7119686016,0.0,1.0
2023-09-26,44.33,44.47,44.2816,44.42,143222,40.4603828168259,40.5881620542353,40.4162077090359,40.5425266123034,156919.703126479,0.0,1.0
2023-09-27,44.16,44.45,44.07,44.44,69089,40.3052223142575,40.5699078774625,40.22307851878,40.5607807890761,75696.6483452631,0.0,1.0
2023-09-28,44.29,44.29,43.98,44.06,233453,40.4238744632804,40.4238744632804,40.1409347233026,40.2139514303937,255780.36512537,0.0,1.0
2023-09-29,44.23,44.56,44.21,44.43,703292,40.3691119329621,40.6703058497127,40.3508577561894,40.5516537006897,770554.606493607,0.0,1.0
2023-10-02,43.77,43.935,43.77,43.9,66999,40.0875777645958,40.2386961180607,40.0875777645958,40.20664070975,73153.4902712416,0.15154,1.0
2023-10-03,43.44,43.72,43.41,43.7,255253,39.785341057666,40.0417843241519,39.7578649933997,40.0234669479744,278700.396307486,0.0,1.0
2023-10-04,43.73,43.73,43.5,43.58,607244,40.0509430122407,40.0509430122407,39.8402931861987,39.913562690909,663025.09061732,0.0,1.0
2023-10-05,43.73,43.77,43.7,43.76,435201,40.0509430122407,40.0875777645958,40.0234669479744,40.078419076507,475178.317878395,0.0,1.0
2023-10-06,43.6,43.66,43.42,43.45,80640,39.9318800670865,39.9868321956192,39.7670236814885,39.7944997457548,88047.5448211604,0.0,1.0
2023-10-09,44.0122,44.0122,43.8,43.84,116279,40.3094011901061,40.3094011901061,40.1150538288622,40.1516885812173,126960.323217506,0.0,1.0
2023-10-10,43.95,44.07,43.85,43.91,158655,40.2524341501939,40.3623384072593,40.1608472693061,40.2157993978388,173228.958626007,0.0,1.0
2023-10-11,44.15,44.1859,44.0549,44.13,71787,40.4356079119695,40.4684876022082,40.3485087882452,40.417290535792,78381.313244998,0.0,1.0
2023-10-12,43.77,44.11,43.77,44.09,26847,40.0875777645958,40.3989731596144,40.0875777645958,40.3806557834368,29313.1502457055,0.0,1.0
2023-10-13,44.02,44.06,43.93,44.06,36086,40.3165449668154,40.3531797191705,40.2341167740163,40.3531797191705,39400.8395636953,0.0,1.0
2023-10-16,43.75,43.87,43.75,43.83,42892,40.0692603884183,40.1791646454836,40.0692603884183,40.1425298931285,46832.0348768502,0.0,1.0
2023-10-17,43.45,43.5199,43.38,43.48,96566,39.7944997457548,39.8585189754954,39.7303889291334,39.8219758100212,105436.498179566,0.0,1.0
2023-10-18,43.27,43.389,43.2034,43.34,541189,39.6296433601568,39.7386317484133,39.5686464974855,39.6937541767782,590902.315652516,0.0,1.0
2023-10-19,43.05,43.2361,43.05,43.17,44328,39.4281522222036,39.5985954075358,39.4281522222036,39.5380564792689,48399.9450252033,0.0,1.0
2023-10-20,43.2101,43.26,43.16,43.18,53750,39.574782818505,39.620484672068,39.5288977911802,39.5472151673577,58687.4446197589,0.0,1.0
2023-10-23,43.42,43.448,43.0309,43.08,45272,39.7670236814885,39.7926680081371,39.410659127954,39.4556282864699,49430.6603316415,0.0,1.0
2023-10-24,43.53,43.53,43.37,43.42,159779,39.8677692504651,39.8677692504651,39.7212302410446,39.7670236814885,174456.208630706,0.0,1.0
2023-10-25,43.18,43.39,43.1797,43.38,47472,39.5472151673577,39.7395476172221,39.5469404067151,39.7303889291334,51832.7510881712,0.0,1.0
2023-10-26,43.52,43.52,43.24,43.25,46262,39.8586105623763,39.8586105623763,39.6021672958904,39.6113259839792,50511.6011720798,0.0,1.0
2023-10-27,43.47,43.57,43.391,43.47,35552,39.8128171219324,39.9044040028202,39.740463486031,39.8128171219324,38817.7866255195,0.0,1.0
2023-10-30,43.41,43.4734,43.31,43.3539,524312,39.7578649933997,39.8159310758826,39.6662781125119,39.7064847532216,572475.003971629,0.0,1.0
2023-10-31,43.4,43.502,43.22,43.42,522143,39.7487063053109,39.8421249238165,39.5838499197129,39.7670236814885,570106.760857578,0.0,1.0
2023-11-01,43.69,44.0299,43.29,43.35,270625,40.1558557842977,40.4682608056088,39.7882123346818,39.8433588521242,294442.890559026,0.15455,1.0
2023-11-02,43.92,44.02,43.8327,44.01,139446,40.3672507678268,40.4591616302308,40.2870125849482,40.4499705439904,151718.737429631,0.0,1.0
2023-11-03,44.215,44.47,44.21,44.37,241492,40.6383878119186,40.8727605110487,40.6337922687984,40.7808496486447,262745.87538801,0.0,1.0
2023-11-06,43.995,44.1072,43.97,44.09,166160,40.4361839146298,40.5393079022471,40.4132061990288,40.5234992339136,180783.854763188,0.0,1.0
2023-11-07,44.2,44.3099,44.11,44.12,140177,40.624601182558,40.7256112203399,40.5418814063944,40.5510724926348,152514.073237478,0.0,1.0
2023-11-08,44.38,44.43,44.24,44.24,57151,40.7900407348851,40.8359961660871,40.6613655275196,40.6613655275196,62180.8984326611,0.0,1.0
2023-11-09,43.98,44.33,43.93,44.33,95924,40.4223972852692,40.7440853036831,40.3764418540672,40.7440853036831,104366.336568994,0.0,1.0
2023-11-10,44.1,44.21,44.0613,44.15,34505,40.532690320154,40.6337922687984,40.4971208164037,40.578645751356,37541.8085496136,0.0,1.0
2023-11-13,44.0882,44.1,43.9063,43.96,51129,40.5218448383903,40.532690320154,40.3546589796775,40.4040151127884,55628.8981113809,0.0,1.0
2023-11-14,44.651,44.689,44.58,44.58,59267,41.0391191719999,41.0740452997134,40.9738624596931,40.9738624596931,64483.1290337619,0.0,1.0
2023-11-15,44.41,44.49,44.36,44.45,73870,40.8176139936063,40.8911426835295,40.7716585624043,40.8543783385679,80371.349009128,0.0,1.0
2023-11-16,44.62,44.67,44.55,44.55,359697,41.0106268046547,41.0565822358567,40.9462892009719,40.9462892009719,391354.177941469,0.0,1.0
2023-11-17,44.71,44.73,44.6,44.67,196106,41.0933465808183,41.1117287532991,40.9922446321739,41.0565822358567,213365.422617897,0.0,1.0
2023-11-20,44.78,44.7899,44.65,44.65,165262,41.1576841845011,41.166783359879,41.0382000633759,41.0382000633759,179806.821171605,0.0,1.0
2023-11-21,44.85,44.88,44.7457,44.81,414409,41.2220217881838,41.249595046905,41.1261587586965,41.1852574432222,450881.41832305,0.0,1.0
2023-11-22,44.89,44.94,44.8,44.92,247165,41.2587861331454,41.3047415643474,41.1760663569818,41.2863593918666,268918.159981604,0.0,1.0
2023-11-24,44.66,44.74,44.66,44.74,75774,41.0473911496163,41.1209198395395,41.0473911496163,41.1209198395395,82442.9213458462,0.0,1.0
2023-11-27,44.92,44.92,44.76,44.81,126735,41.2863593918666,41.2863593918666,41.1393020120203,41.1852574432222,137889.033662811,0.0,1.0
2023-11-28,45.11,45.12,44.86,44.88,57370,41.4609900304342,41.4701811166746,41.2312128744242,41.249595046905,62419.1727718109,0.0,1.0
2023-11-29,45.38,45.38,45.23,45.27,44083,41.7091493589249,41.7091493589249,41.5712830653189,41.6080474102805,47962.774852706,0.0,1.0
2023-11-30,45.17,45.25,45.12,45.25,32491,41.5161365478766,41.5896652377997,41.4701811166746,41.5896652377997,35350.5550379799,0.0,1.0
2023-12-01,45.44,45.46,45.03,45.03,74355,41.9061878657466,41.9246324906875,41.5280730544579,41.5280730544579,80625.1146208812,0.15438,1.0
2023-12-04,45.3,45.34,45.2,45.28,87839,41.7770754911602,41.813964741042,41.6848523664557,41.7586308662193,95246.1763591364,0.0,1.0
2023-12-05,45.56,45.6,45.44,45.44,47157,42.016855615392,42.0537448652738,41.9061878657466,41.9061878657466,51133.5959945787,0.0,1.0
2023-12-06,45.71,45.74,45.59,45.64,196659,42.1551903024488,42.1828572398602,42.0445225528034,42.0906341151557,213242.612013017,0.0,1.0
2023-12-07,45.7,45.7729,45.62,45.62,234129,42.1459679899784,42.213198647888,42.0721894902147,42.0721894902147,253872.334894389,0.0,1.0
2023-12-08,45.47,45.52,45.3858,45.47,36935,41.9338548031579,41.9799663655102,41.8562029321567,41.9338548031579,40049.6080764206,0.0,1.0
2023-12-11,45.475,45.48,45.35,45.42,109911,41.9384659593932,41.9430771156284,41.8231870535125,41.8877432408057,119179.436125286,0.0,1.0
2023-12-12,45.57,45.59,45.46,45.51,106132,42.0260779278625,42.0445225528034,41.9246324906875,41.9707440530397,115081.765381526,0.0,1.0
2023-12-13,46.1876,46.1876,45.6772,45.7,51940,42.5956479460378,42.5956479460378,42.1249411175458,42.1459679899784,56319.9307835192,0.0,1.0
2023-12-14,46.53,46.6353,46.43,46.43,289222,42.9114199250261,43.00853087534,42.8191968003216,42.8191968003216,313611.147883539,0.0,1.0
2023-12-15,46.4612,46.55,46.4012,46.45,61519,42.8479704152294,42.929864549967,42.7926365404067,42.8376414252625,66706.6966089973,0.0,1.0
2023-12-18,46.3596,46.42,46.3,46.41,510239,42.7542717205296,42.8099744878511,42.6993067382057,42.8007521753807,553265.790586293,0.0,1.0
2023-12-19,46.39,46.48,46.3801,46.45,272341,42.7823075504398,42.8653083626739,42.773177461094,42.8376414252625,295306.628215526,0.0,1.0
2023-12-20,46.57,46.61,46.3601,46.53,31764,42.948309174908,42.9851984247898,42.7547328361531,42.9114199250261,34442.5545130478,0.0,1.0
2023-12-21,46.54,46.72,46.51,46.69,78545,42.9206422374966,43.0866438619648,42.8929753000852,43.0589769245534,85168.4436540531,0.0,1.0
2023-12-22,46.57,46.65,46.5118,46.65,82462,42.948309174908,43.0220876746716,42.8946353163299,43.0220876746716,89415.7514876888,0.0,1.0
2023-12-26,46.615,46.63,46.55,46.56,133437,42.989809581025,43.0036430497307,42.929864549967,42.9390868624375,144689.306968819,0.0,1.0
2023-12-27,46.94,46.94,46.74,46.74,1959696,43.2895347363148,43.2895347363148,43.1050884869057,43.1050884869057,2124950.77159683,0.0,1.0
2023-12-28,46.66,46.73,46.595,46.69,50566,43.179918330291,43.2446974619481,43.1197662794665,43.2076808152869,54641.3622636442,0.16114,1.0
2023-12-29,46.53,46.65,46.5139,46.52,388334,43.0596142286421,43.1706641686257,43.0447150283609,43.0503600669768,419631.744122335,0.0,1.0
2024-01-02,46.36,46.41,46.32,46.35,70546,42.9022934803319,42.9485642886584,42.8652768336707,42.8930393186667,76231.6485830608,0.0,1.0
2024-01-03,46.34,46.4,46.14,46.17,104813,42.8837851570014,42.9393101269931,42.6987019236953,42.7264644086912,113260.394394244,0.0,1.0
2024-01-04,46.16,46.21,46.12,46.17,118598,42.7172102470259,42.7634810553525,42.6801936003647,42.7264644086912,128156.395240748,0.0,1.0
2024-01-05,46.02,46.2862,45.99,46.01,255638,42.5876519837117,42.833997767242,42.5598894987158,42.5783978220464,276241.121827977,0.0,1.0
2024-01-08,46.24,46.5,46.04,46.06,66934,42.7912435403483,43.0318517436462,42.6061603070423,42.6246686303729,72328.539764956,0.0,1.0
2024-01-09,46.22,46.2499,44.8801,46.19,50149,42.7727352170177,42.800405160397,41.5327700954842,42.7449727320218,54190.7541858066,0.0,1.0
2024-01-10,46.17,46.33,46.16,46.33,48348,42.7264644086912,42.874530995336,42.7172102470259,42.874530995336,52244.6027513087,0.0,1.0
2024-01-11,46.4,46.4,46.17,46.2,51694,42.9393101269931,42.9393101269931,42.7264644086912,42.7542268936871,55860.2733231189,0.0,1.0
2024-01-12,46.4751,46.59,46.44,46.5,127556,43.0088088810996,43.1151391986339,42.9763267736543,43.0318517436462,137836.364452426,0.0,1.0
2024-01-16,46.13,46.7099,46.06,46.06,319697,42.68944776203,43.2260965970008,42.6246686303729,42.6246686303729,345462.951224148,0.0,1.0
2024-01-17,46.015,46.0598,45.9401,46.03,29899,42.5830249028791,42.6244835471396,42.513711232006,42.596906145377,32308.7072404521,0.0,1.0
2024-01-18,45.959,46.02,45.8858,46.02,92239,42.5312015975534,42.5876519837117,42.4634611341634,42.5876519837117,99672.9939848175,0.0,1.0
2024-01-19,45.9541,45.96,45.83,45.92,58875,42.5266670583374,42.5321270137199,42.411822912071,42.4951103670587,63620.0253781603,0.0,1.0
2024-01-22,46.031,46.15,46.02,46.09,796853,42.5978315615436,42.7079560853606,42.5876519837117,42.6524311153688,861075.296520818,0.0,1.0
2024-01-23,45.97,45.97,45.87,45.96,51519,42.5413811753852,42.5413811753852,42.4488395587322,42.5321270137199,55671.1692137146,0.0,1.0
2024-01-24,45.86,46.1099,45.83,46.09,52544,42.4395853970669,42.6708468970828,42.411822912071,42.6524311153688,56778.7789973683,0.0,1.0
2024-01-25,46.08,46.08,45.96,45.99,98021,42.6431769537035,42.6431769537035,42.5321270137199,42.5598894987158,105920.993759536,0.0,1.0
2024-01-26,46.04,46.08,45.97,46.08,241974,42.6061603070423,42.6431769537035,42.5413811753852,42.6431769537035,261475.87296569,0.0,1.0
2024-01-29,46.18,46.24,46.075,46.12,74767,42.7357185703565,42.7912435403483,42.6385498728709,42.6801936003647,80792.8397018924,0.0,1.0
2024-01-30,46.23,46.27,46.11,46.26,62684,42.781989378683,42.8190060253443,42.6709394386994,42.8097518636789,67736.0113937088,0.0,1.0
2024-01-31,46.44,46.54,46.3073,46.42,2987535,42.9763267736543,43.0688683903074,42.8535240483558,42.9578184503237,3228315.11708097,0.0,1.0
2024-02-01,46.58,46.66,46.47,46.53,44477,43.2620582692322,43.3363597862253,43.1598936833667,43.2156198211115,47888.120512135,0.16876,1.0
2024-02-02,46.16,46.2,46.04,46.16,261130,42.8719753050184,42.9091260635149,42.7605230295287,42.8719753050184,281157.11287483,0.0,1.0
2024-02-05,45.78,46.1959,45.7226,45.88,3926028,42.5190430993012,42.905318110769,42.4657317608586,42.6119199955426,4227130.92155533,0.0,1.0
2024-02-06,45.97,45.995,45.81,45.81,78745,42.6955092021598,42.7187284262201,42.5469061681736,42.5469061681736,84784.2716399055,0.0,1.0
2024-02-07,45.87,46.04,45.86,45.91,172013,42.6026323059184,42.7605230295287,42.5933446162943,42.639783064415,185205.370723158,0.0,1.0
2024-02-08,45.8,45.82,45.75,45.8,117779,42.5376184785494,42.5561938577977,42.4911800304288,42.5376184785494,126811.946529639,0.0,1.0
2024-02-09,45.75,45.7773,45.7023,45.74,57109,42.4911800304288,42.5165354231027,42.4468777509216,42.4818923408046,61488.919538807,0.0,1.0
2024-02-12,45.75,45.8099,45.7,45.77,84349,42.4911800304288,42.5468132912773,42.4447415823081,42.509755409677,90818.065001643,0.0,1.0
2024-02-13,45.35,45.49,45.35,45.47,138607,42.1196724454633,42.2497001002012,42.1196724454633,42.2311247209529,149237.329851957,0.0,1.0
2024-02-14,45.55,45.56,45.36,45.36,101907,42.305426237946,42.3147139275701,42.1289601350874,42.1289601350874,109722.658835581,0.0,1.0
2024-02-15,45.66,45.72,45.56,45.69,708927,42.4075908238115,42.4633169615563,42.3147139275701,42.4354538926839,763297.470834508,0.0,1.0
2024-02-16,45.52,45.52,45.42,45.42,183371,42.2775631690736,42.2775631690736,42.1846862728322,42.1846862728322,197434.461551605,0.0,1.0
2024-02-20,45.56,45.63,45.54,45.54,103199,42.3147139275701,42.3797277549391,42.2961385483219,42.2961385483219,111113.747526403,0.0,1.0
2024-02-21,45.4,45.6,45.36,45.6,126312,42.1661108935839,42.3518646860667,42.1289601350874,42.3518646860667,135999.376714455,0.0,1.0
2024-02-22,45.45,45.465,45.38,45.39,128894,42.2125493417046,42.2264808761408,42.1475355143357,42.1568232039598,138779.400708032,0.0,1.0
2024-02-23,45.59,45.64,45.44,45.44,85180,42.3425769964426,42.3890154445632,42.2032616520805,42.2032616520805,91712.7977431855,0.0,1.0
2024-02-26,45.52,45.64,45.445,45.64,473084,42.2775631690736,42.3890154445632,42.2079054968926,42.3890154445632,509366.719975783,0.0,1.0
2024-02-27,45.49,45.585,45.44,45.49,738664,42.2497001002012,42.3379331516305,42.2032616520805,42.2497001002012,795315.121298103,0.0,1.0
2024-02-28,45.55,45.56,45.4701,45.49,102848,42.305426237946,42.3147139275701,42.2312175978492,42.2497001002012,110735.82792077,0.0,1.0
2024-02-29,45.63,45.7021,45.62,45.62,347098,42.3797277549391,42.4466919971291,42.370440065315,42.370440065315,373718.345516134,0.0,1.0
2024-03-01,45.67,45.69,45.37,45.47,82102,42.5637168863933,42.5823565697243,42.2841216364279,42.377320053083,88093.7712749111,0.1581,1.0
2024-03-04,45.6,45.63,45.54,45.58,160711,42.4984779947347,42.5264375197312,42.4425589447416,42.4798383114037,172439.624800397,0.0,1.0
2024-03-05,45.8,45.84,45.73,45.78,323347,42.6848748280449,42.722154194707,42.6196359363863,42.6662351447139,346944.735334446,0.0,1.0
2024-03-06,45.9,45.98,45.86,45.87,45905,42.7780732447,42.8526319780241,42.740793878038,42.7501137197035,49255.1286250615,0.0,1.0
2024-03-07,45.97,46.01,45.89,46.0,67080,42.8433121363586,42.8805915030207,42.7687534030345,42.8712716613552,71975.4716952211,0.0,1.0
2024-03-08,46.01,46.1,46.01,46.07,80262,42.8805915030207,42.9644700780103,42.8805915030207,42.9365105530137,86119.4888074214,0.0,1.0
2024-03-11,45.98,46.05,45.95,46.03,153988,42.8526319780241,42.9178708696827,42.8246724530276,42.8992311863517,165225.982936847,0.0,1.0
2024-03-12,45.86,45.9115,45.82,45.91,61207,42.740793878038,42.7887910626154,42.7035145113759,42.7873930863655,65673.8624932825,0.0,1.0
2024-03-13,45.8,45.85,45.77,45.81,70577,42.6848748280449,42.7314740363725,42.6569153030484,42.6941946697104,75727.6813630533,0.0,1.0
2024-03-14,45.52,45.66,45.49,45.66,61879,42.4239192614106,42.5543970447277,42.395959736414,42.5543970447277,66394.904785757,0.0,1.0
2024-03-15,45.46,45.5177,45.44,45.48,47872,42.3680002114175,42.4217756978275,42.3493605280865,42.3866398947485,51365.679501992,0.0,1.0
2024-03-18,45.41,45.4838,45.3999,45.46,121145,42.3214010030899,42.3901814345814,42.3119879630078,42.3680002114175,129986.113871759,0.0,1.0
2024-03-19,45.54,45.56,45.4886,45.5,63408,42.4425589447416,42.4611986280726,42.3946549585809,42.4052795780796,68035.4905970569,0.0,1.0
2024-03-20,45.64,45.649,45.52,45.59,130715,42.5357573613967,42.5441452188957,42.4239192614106,42.4891581530692,140254.528661909,0.0,1.0
2024-03-21,45.67,45.8,45.6295,45.8,128054,42.5637168863933,42.6848748280449,42.5259715276479,42.6848748280449,137399.329941262,0.0,1.0
2024-03-22,45.82,45.87,45.795,45.87,98738,42.7035145113759,42.7501137197035,42.6802149072122,42.7501137197035,105943.859932062,0.0,1.0
2024-03-25,45.74,45.8,45.7183,45.8,130174,42.6289557780518,42.6848748280449,42.6087317216377,42.6848748280449,139674.046697283,0.0,1.0
2024-03-26,45.75,45.77,45.695,45.74,218369,42.6382756197174,42.6569153030484,42.587016490557,42.6289557780518,234305.482686549,0.0,1.0
2024-03-27,45.92,45.94,45.6815,45.82,168919,42.7967129280311,42.8153526113621,42.5744347043086,42.7035145113759,181246.641372764,0.0,1.0
2024-03-28,45.87,45.9457,45.84,45.87,274130,42.7501137197035,42.8206649211114,42.722154194707,42.7501137197035,294135.898267903,0.0,1.0
2024-04-01,45.38,45.57,45.355,45.57,98755,42.4411050494418,42.6188002887409,42.4177240969024,42.6188002887409,105593.431056502,0.15844,1.0
2024-04-02,45.32,45.35,45.19,45.25,79845,42.3849907633473,42.4130479063946,42.2634098101427,42.3195240962371,85373.9810916554,0.0,1.0
2024-04-03,45.36,46.3199,45.1627,45.22,189620,42.4224002874103,43.3201353411115,42.2378778099697,42.2914669531899,202750.507791342,0.0,1.0
2024-04-04,45.48,45.48,45.36,45.46,290435,42.5346288595992,42.5346288595992,42.4224002874103,42.5159240975677,310546.586490762,0.0,1.0
2024-04-05,45.23,45.37,45.23,45.3,99347,42.3008193342056,42.431752668426,42.3008193342056,42.3662860013158,106226.424942234,0.0,1.0
2024-04-08,45.2,45.23,45.15,45.19,55519,42.2727621911584,42.3008193342056,42.2260002860797,42.2634098101427,59363.4924695048,0.0,1.0
2024-04-09,45.365,45.4,45.311,45.33,221697,42.4270764779182,42.4598098114733,42.3765736204331,42.3943431443631,237048.725481579,0.0,1.0
2024-04-10,44.82,45.065,44.82,45.05,276848,41.9173717125602,42.1465050474459,41.9173717125602,42.1324764759223,296018.735265359,0.0,1.0
2024-04-11,44.82,44.93,44.74,44.93,195389,41.9173717125602,42.0202479037333,41.8425526644342,42.0202479037333,208918.990437941,0.0,1.0
2024-04-12,44.935,45.025,44.935,44.98,75482,42.0249240942412,42.1090955233829,42.0249240942412,42.0670098088121,80708.8589236687,0.0,1.0
2024-04-15,44.63,44.71,44.58,44.71,93307,41.7396764732611,41.814495521387,41.6929145681823,41.814495521387,99768.1765134833,0.0,1.0
2024-04-16,44.5,44.545,44.42,44.46,59821,41.6180955200564,41.6601812346272,41.5432764719304,41.5806859959934,63963.3906053468,0.0,1.0
2024-04-17,44.73,44.73,44.57,44.65,105065,41.8332002834185,41.8332002834185,41.6835621871666,41.7583812352925,112340.376020975,0.0,1.0
2024-04-18,44.61,44.9,44.57,44.9,147640,41.7209717112296,41.9921907606861,41.6835621871666,41.9921907606861,157863.542718667,0.0,1.0
2024-04-19,44.65,44.7,44.6212,44.7,67584,41.7583812352925,41.8051431403713,41.7314463779672,41.8051431403713,72263.9506305772,0.0,1.0
2024-04-22,44.68,44.7,44.61,44.61,81629,41.7864383783398,41.8051431403713,41.7209717112296,41.7209717112296,87281.5167202796,0.0,1.0
2024-04-23,44.77,44.86,44.61,44.71,88173,41.8706098074815,41.9547812366231,41.7209717112296,41.814495521387,94278.6653490452,0.0,1.0
2024-04-24,44.66,44.695,44.58,44.65,73976,41.7677336163083,41.8004669498634,41.6929145681823,41.7583812352925,79098.5738021954,0.0,1.0
2024-04-25,44.53,44.53,44.4,44.41,92087,41.6461526631036,41.6461526631036,41.524571709899,41.5339240909147,98463.6958705901,0.0,1.0
2024-04-26,44.63,44.68,44.57,44.57,93464,41.7396764732611,41.7864383783398,41.6835621871666,41.6835621871666,99936.0482027737,0.0,1.0
2024-04-29,44.75,44.77,44.59,44.74,259107,41.85190504545,41.8706098074815,41.7022669491981,41.8425526644342,277049.234375547,0.0,1.0
2024-04-30,44.56,44.662,44.27,44.27,317811,41.6742098061509,41.7696040925114,41.4029907566943,41.4029907566943,339818.276720146,0.0,1.0
2024-05-01,44.57,44.715,44.45,44.52,155520,41.8294780357742,41.9655622699045,41.7168566006319,41.7825524377983,165709.129673382,0.15602,1.0
2024-05-02,44.74,44.7601,44.545,44.57,192784,41.9890250688925,42.0078891592788,41.8060152367862,41.8294780357742,205414.537390389,0.0,1.0
2024-05-03,44.97,45.05,44.8758,44.89,244083,42.2048828195819,42.2799637763435,42.1164749929952,42.1298018628204,260074.469509183,0.0,1.0
2024-05-06,45.0,45.05,44.92,44.92,388419,42.2330381783675,42.2799637763435,42.157957221606,42.157957221606,413866.862388152,0.0,1.0
2024-05-07,45.08,45.205,45.08,45.08,874352,42.308119135129,42.425433130069,42.308119135129,42.308119135129,931636.503010424,0.0,1.0
2024-05-08,45.03,45.07,45.01,45.01,539433,42.2611935371531,42.2987340155339,42.2424232979627,42.2424232979627,574774.77460842,0.0,1.0
2024-05-09,45.1,45.15,44.94,44.94,158419,42.3268893743194,42.3738149722954,42.1767274607963,42.1767274607963,168798.062073865,0.0,1.0
2024-05-10,45.0,45.08,44.96,44.96,418749,42.2330381783675,42.308119135129,42.1954976999867,42.1954976999867,446183.978533945,0.0,1.0
2024-05-13,45.06,45.13,45.05,45.05,87876,42.2893488959387,42.355044733105,42.2799637763435,42.2799637763435,93633.3299844272,0.0,1.0
2024-05-14,45.18,45.21,45.115,45.12,106706,42.401970331081,42.4301256898665,42.3409670537122,42.3456596135098,113697.006114506,0.0,1.0
2024-05-15,45.49,45.525,45.38,45.38,100827,42.692909038532,42.7257569571151,42.5896727229848,42.5896727229848,107432.834475168,0.0,1.0
2024-05-16,45.4,45.51,45.4,45.48,194062,42.6084429621752,42.7116792777223,42.6084429621752,42.6835239189367,206776.267506918,0.0,1.0
2024-05-17,45.28,45.39,45.28,45.38,65535,42.4958215270329,42.59905784258,42.4958215270329,42.5896727229848,69828.6253417252,0.0,1.0
2024-05-20,45.23,45.27,45.16,45.16,59915,42.4488959290569,42.4864364074377,42.3832000918906,42.3832000918906,63840.4224818718,0.0,1.0
2024-05-21,45.33,45.36,45.21,45.21,80447,42.5427471250089,42.5709024837944,42.4301256898665,42.4301256898665,85717.6077342757,0.0,1.0
2024-05-22,45.29,45.33,45.2,45.2,118444,42.5052066466281,42.5427471250089,42.4207405702714,42.4207405702714,126204.039062719,0.0,1.0
2024-05-23,45.14,45.2994,45.105,45.25,60596,42.3644298527002,42.5140286590476,42.331581934117,42.4676661682473,64566.0392341066,0.0,1.0
2024-05-24,45.18,45.21,45.06,45.06,79516,42.401970331081,42.4301256898665,42.2893488959387,42.2893488959387,84725.6118512644,0.0,1.0
2024-05-28,44.97,45.29,44.97,45.15,103692,42.2048828195819,42.5052066466281,42.2048828195819,42.3738149722954,110485.539313865,0.0,1.0
2024-05-29,44.83,44.8699,44.76,44.82,35063,42.0734911452492,42.110937772434,42.0077953080829,42.064106025654,37360.2058496515,0.0,1.0
2024-05-30,45.0,45.03,44.91,44.91,42473,42.2330381783675,42.2611935371531,42.1485721020108,42.1485721020108,45255.6832858639,0.0,1.0
2024-05-31,45.17,45.1998,45.09,45.09,621771,42.3925852114858,42.4205528678795,42.3175042547242,42.3175042547242,662507.274087889,0.0,1.0
2024-06-03,45.25,45.28,45.09,45.27,77100,42.6207468539645,42.6490037027075,42.4700436606687,42.6395847531265,81856.2615046123,0.16311,1.0
2024-06-04,45.43,45.48,45.33,45.33,35746,42.7902879464223,42.8373826943272,42.6960984506124,42.6960984506124,37951.1533559516,0.0,1.0
2024-06-05,45.58,45.58,45.4,45.47,68995,42.9315721901371,42.9315721901371,42.7620310976793,42.8279637447462,73251.267996248,0.0,1.0
2024-06-06,45.57,45.6101,45.5,45.5,32599,42.9221532405561,42.9599232283758,42.8562205934892,42.8562205934892,34610.0164564054,0.0,1.0
2024-06-07,45.22,45.27,45.2,45.22,40143,42.5924900052216,42.6395847531265,42.5736521060596,42.5924900052216,42619.4021475959,0.0,1.0
2024-06-10,45.13,45.17,45.1,45.12,36340,42.5077194589927,42.5453952573166,42.4794626102497,42.4983005094117,38581.7969270766,0.0,1.0
2024-06-11,45.32,45.333,45.155,45.18,33892,42.6866795010314,42.6989241354867,42.5312668329451,42.5548142068976,35982.7809975917,0.0,1.0
2024-06-12,45.51,45.74,45.51,45.61,55443,42.8656395430702,43.0822753834329,42.8656395430702,42.95982903888,58863.251706877,0.0,1.0
2024-06-13,45.71,45.82,45.63,45.63,46721,43.0540185346899,43.1576269800808,42.978666938042,42.978666938042,49603.1957685731,0.0,1.0
2024-06-14,45.8,45.86,45.75,45.78,50359,43.1387890809188,43.1953027784047,43.0916943330138,43.1199511817568,53465.6222193355,0.0,1.0
2024-06-17,45.65,45.68,45.58,45.68,53354,42.997504837204,43.0257616859469,42.9315721901371,43.0257616859469,56645.3823128026,0.0,1.0
2024-06-18,45.77,45.8111,45.6,45.6,198481,43.1105322321758,43.1492441149537,42.950410089299,42.950410089299,210725.196364422,0.0,1.0
2024-06-20,45.7,45.74,45.59,45.59,339770,43.0445995851089,43.0822753834329,42.9409911397181,42.9409911397181,360730.246062544,0.0,1.0
2024-06-21,45.75,45.82,45.665,45.72,82260,43.0916943330138,43.1576269800808,43.0116332615755,43.0634374842709,87334.5793951934,0.0,1.0
2024-06-24,45.74,45.755,45.7001,45.72,96983,43.0822753834329,43.0964038078043,43.0446937746047,43.0634374842709,102965.834105082,0.0,1.0
2024-06-25,45.75,45.7601,45.68,45.69,51959,43.0916943330138,43.1012074720906,43.0257616859469,43.0351806355279,55164.3254412212,0.0,1.0
2024-06-26,45.53,45.58,45.5211,45.55,305842,42.8844774422321,42.9315721901371,42.8760945771051,42.9033153413941,324709.24424246,0.0,1.0
2024-06-27,45.63,45.6773,45.54,45.54,69137,42.978666938042,43.0232185695601,42.8938963918131,42.8938963918131,73402.0279071904,0.0,1.0
2024-06-28,45.41,45.85,45.41,45.85,598345,42.7714500472603,43.1858838288237,42.7714500472603,43.1858838288237,635256.612061961,0.0,1.0
2024-07-01,44.97,45.14,44.9,44.9,46302,42.5053647215974,42.6660476658419,42.4392011563203,42.4392011563203,48986.7797544627,0.1575,1.0
2024-07-02,45.15,45.1812,45.0,45.0,47026,42.6754996037386,42.7049896499764,42.5337205352876,42.5337205352876,49752.7602421787,0.0,1.0
2024-07-03,45.39,45.565,45.16,45.16,17996,42.9023461132601,43.0677550264529,42.6849515416353,42.6849515416353,19039.4818466008,0.0,1.0
2024-07-05,45.6,45.6273,45.4,45.4,54700,43.1008368090915,43.1266405995495,42.9117980511568,42.9117980511568,57871.7302183298,0.0,1.0
2024-07-08,45.626,45.6501,45.49,45.49,33814,43.1254118476229,43.1481910179541,42.9968654922274,42.9968654922274,35774.674325459,0.0,1.0
2024-07-09,45.58,45.61,45.47,45.47,184053,43.081932933298,43.1102887469882,42.977961616434,42.977961616434,194725.147383442,0.0,1.0
2024-07-10,45.64,45.66,45.54,45.54,37630,43.1386445606784,43.1575484364718,43.0441251817111,43.0441251817111,39811.9416474543,0.0,1.0
2024-07-11,45.88,45.96,45.78,45.78,55521,43.3654910701999,43.4411065733738,43.2709716912326,43.2709716912326,58740.3351636543,0.0,1.0
2024-07-12,45.99,46.0,45.77,45.77,78474,43.4694623870639,43.4789143249607,43.2615197533359,43.2615197533359,83024.2441892727,0.0,1.0
2024-07-15,45.84,45.93,45.84,45.88,44047,43.327683318613,43.4127507596836,43.327683318613,43.3654910701999,46601.0256110927,0.0,1.0
2024-07-16,46.02,46.04,45.84,45.84,118297,43.4978182007541,43.5167220765476,43.327683318613,43.327683318613,125156.344965956,0.0,1.0
2024-07-17,46.02,46.08,45.88,45.88,51111,43.4978182007541,43.5545298281345,43.3654910701999,43.3654910701999,54074.6252868201,0.0,1.0
2024-07-18,45.94,46.04,45.89,45.89,132960,43.4222026975803,43.5167220765476,43.3749430080966,43.3749430080966,140669.565810405,0.0,1.0
2024-07-19,45.825,45.99,45.77,45.99,968162,43.3135054117679,43.4694623870639,43.2615197533359,43.4694623870639,1024300.00130966,0.0,1.0
2024-07-22,45.79,45.9099,45.75,45.8,365839,43.2804236291293,43.3937523645111,43.2426158775424,43.2898755670261,387051.844814325,0.0,1.0
2024-07-23,45.81,45.94,45.74,45.74,86318,43.2993275049228,43.4222026975803,43.2331639396457,43.2331639396457,91323.0714622631,0.0,1.0
2024-07-24,45.68,45.895,45.68,45.77,112958,43.1764523122653,43.379668977045,43.1764523122653,43.2615197533359,119507.767861099,0.0,1.0
2024-07-25,45.78,45.88,45.7,45.7,59678,43.2709716912326,43.3654910701999,43.1953561880588,43.1953561880588,63138.3750634275,0.0,1.0
2024-07-26,45.96,45.975,45.82,45.82,89942,43.4411065733738,43.4552844802189,43.3087794428195,43.3087794428195,95157.2058372398,0.0,1.0
2024-07-29,46.02,46.05,45.96,45.96,47204,43.4978182007541,43.5261740144443,43.4411065733738,43.4411065733738,49941.0814118107,0.0,1.0
2024-07-30,46.08,46.11,46.0,46.06,115462,43.5545298281345,43.5828856418247,43.4789143249607,43.5356259523411,122156.960045133,0.0,1.0
2024-07-31,46.32,46.32,46.13,46.26,1024459,43.7813763376561,43.7813763376561,43.6017895176182,43.7246647102757,1083861.33213418,0.0,1.0
2024-08-01,46.35,46.42,46.18,46.18,105559,43.9691390839746,44.0355433932708,43.8078714756839,43.8078714756839,111274.856681995,0.16865,1.0
2024-08-02,46.87,46.89,46.63,46.66,153848,44.4624282387463,44.4814008985452,44.2347563211594,44.2632153108577,162178.631389191,0.0,1.0
2024-08-05,46.81,47.1411,46.76,47.05,133066,44.4055102593495,44.7196026423205,44.3580786098523,44.6331821769365,140271.318213003,0.0,1.0
2024-08-06,46.58,46.78,46.55,46.68,254081,44.1873246716621,44.3770512696512,44.1588656819637,44.2821879706566,267839.09340386,0.0,1.0
2024-08-07,46.42,46.52,46.38,46.47,392567,44.0355433932708,44.1304066922653,43.997598073673,44.0829750427681,413823.896238889,0.0,1.0
2024-08-08,46.3,46.38,46.3,46.33,31866,43.9217074344773,43.997598073673,43.9217074344773,43.9501664241757,33591.4946430761,0.0,1.0
2024-08-09,46.53,46.61,46.35,46.35,28526,44.1398930221648,44.2157836613604,43.9691390839746,43.9691390839746,30070.6388058868,0.0,1.0
2024-08-12,46.59,46.6201,46.45,46.45,93297,44.1968110015615,44.2253648545589,44.0640023829692,44.0640023829692,98348.888336003,0.0,1.0
2024-08-13,46.78,46.7863,46.7,46.77,455804,44.3770512696512,44.3830276574878,44.3011606304555,44.3675649397517,480485.082040188,0.0,1.0
2024-08-14,46.85,46.91,46.7101,46.82,34695,44.4434555789474,44.5003735583441,44.310741823654,44.414996589249,36573.6806201445,0.0,1.0
2024-08-15,46.66,46.6801,46.5701,46.58,74737,44.2632153108577,44.2822828339556,44.1779332050616,44.1873246716621,78783.8930251546,0.0,1.0
2024-08-16,46.76,46.78,46.67,46.75,20935,44.3580786098523,44.3770512696512,44.2727016407572,44.3485922799528,22068.597889688,0.0,1.0
2024-08-19,46.83,46.9,46.67,46.78,36530,44.4244829191485,44.4908872284446,44.2727016407572,44.3770512696512,38508.0430336901,0.0,1.0
2024-08-20,46.97,46.99,46.81,46.81,29979,44.5572915377408,44.5762641975397,44.4055102593495,44.4055102593495,31602.3165099096,0.0,1.0
2024-08-21,47.06,47.16,46.92,46.92,51214,44.6426685068359,44.7375318058305,44.5098598882436,44.5098598882436,53987.1589358721,0.0,1.0
2024-08-22,46.89,46.99,46.8562,46.98,30579,44.4814008985452,44.5762641975397,44.449337103485,44.5667778676403,32234.8055824585,0.0,1.0
2024-08-23,47.0845,47.1399,46.85,46.85,26541,44.6659100150896,44.7184642827326,44.4434555789474,44.4434555789474,27978.1541242039,0.0,1.0
2024-08-26,47.03,47.26,47.03,47.05,97164,44.6142095171376,44.832395104825,44.6142095171376,44.6331821769365,102425.280408581,0.0,1.0
2024-08-27,47.01,47.06,46.86,46.86,61969,44.5952368573386,44.6426685068359,44.4529419088468,44.4529419088468,65324.5255613125,0.0,1.0
2024-08-28,46.99,47.1,46.95,46.95,20766,44.5762641975397,44.6806138264337,44.5383188779419,44.5383188779419,21890.4468009201,0.0,1.0
2024-08-29,46.94,47.0104,46.9,46.95,133619,44.5288325480425,44.5956163105346,44.4908872284446,44.5383188779419,140854.262308202,0.0,1.0
2024-08-30,46.9,47.01,46.8613,46.92,1125333,44.4908872284446,44.5952368573386,44.4541751317337,44.5098598882436,1186268.04246459,0.0,1.0
2024-09-03,46.88,46.9307,46.8399,46.86,72710,44.6230602629337,44.671319417271,44.5848907937242,44.6040231211833,76387.5175730922,0.15933,1.0
2024-09-04,47.11,47.1439,46.92,46.92,43803,44.8419873930633,44.8742553483302,44.6611345464345,44.6611345464345,46018.4628284164,0.0,1.0
2024-09-05,47.23,47.29,47.09,47.2,66487,44.9562102435657,45.0133216688169,44.8229502513129,44.9276545309401,69849.7714328452,0.0,1.0
2024-09-06,47.28,47.45,47.18,47.23,53377,45.0038030979417,45.1656188028201,44.9086173891897,44.9562102435657,56076.6954407776,0.0,1.0
2024-09-09,47.31,47.35,47.15,47.15,60285,45.0323588105673,45.0704330940681,44.8800616765641,44.8800616765641,63334.0874280547,0.0,1.0
2024-09-10,47.49,47.5005,47.23,47.23,42879,45.2036930863209,45.2136875857398,44.9562102435657,44.9562102435657,45047.7288683347,0.0,1.0
2024-09-11,47.46,47.57,47.4093,47.43,75175,45.1751373736953,45.2798416533225,45.126878219358,45.1465816610697,78977.1920445221,0.0,1.0
2024-09-12,47.42,47.56,47.32,47.43,182963,45.1370630901945,45.2703230824473,45.0418773814425,45.1465816610697,192216.880452835,0.0,1.0
2024-09-13,47.53,47.59,47.41,47.41,226456,45.2417673698217,45.2988787950729,45.1275445193193,45.1275445193193,237909.6641388,0.0,1.0
2024-09-16,47.64,47.67,47.49,47.49,51435,45.3464716494489,45.3750273620745,45.2036930863209,45.2036930863209,54036.4731999999,0.0,1.0
2024-09-17,47.59,47.7,47.59,47.61,255216,45.2988787950729,45.4035830747001,45.2988787950729,45.3179159368233,268124.283935281,0.0,1.0
2024-09-18,47.41,47.72,47.39,47.39,45402,45.1275445193193,45.4226202164505,45.1085073775689,45.1085073775689,47698.3368567395,0.0,1.0
2024-09-19,47.43,47.4698,47.37,47.4,22355,45.1465816610697,45.184465573153,45.0894702358185,45.1180259484441,23485.6684822786,0.0,1.0
2024-09-20,47.39,47.5799,47.13,47.38,40338,45.1085073775689,45.2892650384889,44.8610245348137,45.0989888066937,42378.2104781102,0.0,1.0
2024-09-23,47.38,47.52,47.3001,47.35,1113774,45.0989888066937,45.2322487989465,45.0229354254009,45.0704330940681,1170106.32646752,0.0,1.0
2024-09-24,47.41,47.5542,46.95,47.26,244389,45.1275445193193,45.2648023113397,44.6896902590601,44.9847659561913,256749.677240688,0.0,1.0
2024-09-25,47.28,47.4,47.28,47.28,38329,45.0038030979417,45.1180259484441,45.0038030979417,45.0038030979417,40267.5995194478,0.0,1.0
2024-09-26,47.33,47.43,47.165,47.43,37696,45.0513959523177,45.1465816610697,44.8943395328769,45.1465816610697,39602.5837221191,0.0,1.0
2024-09-27,47.38,47.473,47.3,47.3,54901,45.0989888066937,45.1875115158331,45.0228402396921,45.0228402396921,57677.776128185,0.0,1.0
2024-09-30,47.32,47.44,47.2062,47.4,154792,45.0418773814425,45.1561002319449,44.9335560448827,45.1180259484441,162621.051027012,0.0,1.0
2024-10-01,47.26,47.449,47.2,47.22,48635,45.1270495536338,45.3075195571386,45.0697574890291,45.0888548438973,50933.755313833,0.14948,1.0
2024-10-02,47.18,47.26,47.1,47.1,47938,45.0506601341609,45.1270495536338,44.9742707146879,44.9742707146879,50203.8112929891,0.0,1.0
2024-10-03,47.0,47.1282,46.94,47.1,29039,44.8787839403468,45.0011979850521,44.8214918757421,44.9742707146879,30411.5414939528,0.0,1.0
2024-10-04,46.72,46.81,46.602,46.81,37991,44.6114209721915,44.6973590690986,44.4987465784689,44.6973590690986,39786.6618305301,0.0,1.0
2024-10-07,46.51,46.5665,46.49,46.52,31860,44.4108987460751,44.4648487735778,44.3918013912068,44.4204474235092,33365.8773372822,0.0,1.0
2024-10-08,46.589,46.589,46.35,46.35,42252,44.4863332978046,44.4863332978046,44.2581199071292,44.2581199071292,44249.0599263919,0.0,1.0
2024-10-09,46.51,46.5426,46.4,46.4,57331,44.4108987460751,44.4420274345103,44.3058632942998,44.3058632942998,60040.7756944044,0.0,1.0
2024-10-10,46.5,46.5,46.34,46.34,20808,44.401350068641,44.401350068641,44.2485712296951,44.2485712296951,21791.499549095,0.0,1.0
2024-10-11,46.51,46.54,46.31,46.31,115168,44.4108987460751,44.4395447783774,44.2199251973927,44.2199251973927,120611.467708101,0.0,1.0
2024-10-14,46.39,46.5157,46.18,46.18,35416,44.2963146168657,44.4163414922125,44.0957923907492,44.0957923907492,37089.953288675,0.0,1.0
2024-10-15,46.61,46.67,46.5783,46.6,22195,44.5063855204162,44.5636775850209,44.4761162129501,44.4968368429821,23244.0567326108,0.0,1.0
2024-10-16,46.72,46.72,46.6571,46.68,21594,44.6114209721915,44.6114209721915,44.5513597911309,44.573226262455,22614.650195269,0.0,1.0
2024-10-17,46.46,46.58,46.45,46.58,38379,44.3631553589045,44.4777394881139,44.3536066814704,44.4777394881139,40193.0008263513,0.0,1.0
2024-10-18,46.525,46.57,46.46,46.46,23474,44.4252217622262,44.4681908106798,44.3631553589045,44.3631553589045,24583.5092471865,0.0,1.0
2024-10-21,46.14,46.4126,46.14,46.29,412232,44.0575976810128,44.3178946278668,44.0575976810128,44.2008278425245,431716.332281937,0.0,1.0
2024-10-22,46.12,46.21,46.095,46.2,107913,44.0385003261445,44.1244384230516,44.0146286325592,44.1148897456175,113013.556845516,0.0,1.0
2024-10-23,46.01,46.0999,45.77,45.98,109207,43.9334648743692,44.019307484502,43.7042966159505,43.9048188420669,114368.718341889,0.0,1.0
2024-10-24,46.1,46.18,45.97,45.97,160032,44.0194029712763,44.0957923907492,43.8952701646328,43.8952701646328,167595.984998115,0.0,1.0
2024-10-25,46.02,46.21,46.02,46.21,45423,43.9430135518034,44.1244384230516,43.9430135518034,44.1244384230516,47569.9386783229,0.0,1.0
2024-10-28,45.95,46.07,45.82,46.01,58391,43.8761728097646,43.9907569389739,43.752040003121,43.9334648743692,61150.8770747408,0.0,1.0
2024-10-29,45.98,46.01,45.61,45.79,121925,43.9048188420669,43.9334648743692,43.5515177770046,43.7233939708187,127687.84037502,0.0,1.0
2024-10-30,45.97,46.19,45.97,46.07,65703,43.8952701646328,44.1053410681833,43.8952701646328,43.9907569389739,68808.482068156,0.0,1.0
2024-10-31,45.96,46.03,45.59,45.86,90917,43.8857214871987,43.9525622292375,43.5324204221364,43.7902347128575,95214.2332038193,0.0,1.0
2024-11-01,45.57,45.87,45.57,45.83,31334,43.6678302168296,43.9553077034446,43.6678302168296,43.916977371896,32698.9083934308,0.16181,1.0
2024-11-04,45.78,45.88,45.7308,45.77,56296,43.8690644574601,43.9648902863318,43.8219181496553,43.859481874573,58748.2525983463,0.0,1.0
2024-11-05,45.88,45.8899,45.675,45.79,69983,43.9648902863318,43.9743770433901,43.7684473371448,43.8786470403473,73031.4580359185,0.0,1.0
2024-11-06,45.53,45.61,45.4,45.4,55447,43.6294998852809,43.7061605483782,43.5049263077477,43.5049263077477,57862.2701758651,0.0,1.0
2024-11-07,45.85,45.9,45.43,45.43,67984,43.9361425376703,43.9840554521061,43.5336740564092,43.5336740564092,70945.3816371673,0.0,1.0
2024-11-08,45.96,46.07,45.84,45.95,68236,44.0415509494292,44.146959361188,43.9265599547831,44.031968366542,71208.3587519673,0.0,1.0
2024-11-11,45.84,45.9399,45.7,45.7,27386,43.9265599547831,44.022289957826,43.7924037943628,43.7924037943628,28578.9335948968,0.0,1.0
2024-11-12,45.61,45.8,45.59,45.72,288261,43.7061605483782,43.8882296232345,43.6869953826039,43.8115689601371,300817.643211807,0.0,1.0
2024-11-13,45.57,45.76,45.5587,45.76,94403,43.6678302168296,43.8498992916858,43.6570018981671,43.8498992916858,98515.1927320178,0.0,1.0
2024-11-14,45.56,45.76,45.56,45.66,4345936,43.6582476339424,43.8498992916858,43.6582476339424,43.7540734628141,4535244.88248271,0.0,1.0
2024-11-15,45.58,45.7,45.43,45.47,714172,43.6774127997167,43.7924037943628,43.5336740564092,43.5720043879579,745281.317583241,0.0,1.0
2024-11-18,45.61,45.6496,45.52,45.54,101112,43.7061605483782,43.7441075766114,43.6199173023937,43.6390824681681,105516.436633579,0.0,1.0
2024-11-19,45.72,45.79,45.6921,45.72,105235,43.8115689601371,43.8786470403473,43.7848335538819,43.8115689601371,109819.034428502,0.0,1.0
2024-11-20,45.61,45.6837,45.56,45.56,27650,43.7061605483782,43.7767841842567,43.6582476339424,43.6582476339424,28854.4334294493,0.0,1.0
2024-11-21,45.59,45.72,45.555,45.65,262693,43.6869953826039,43.8115689601371,43.6534563424988,43.7444908799269,274135.901659396,0.0,1.0
2024-11-22,45.63,45.72,45.44,45.66,96360,43.7253257141526,43.8115689601371,43.5432566392964,43.7540734628141,100557.439611636,0.0,1.0
2024-11-25,46.02,46.06,45.92,45.92,130561,44.0990464467522,44.1373767783009,44.0032206178805,44.0032206178805,136248.234465907,0.0,1.0
2024-11-26,45.95,46.01,45.9001,45.97,58627,44.031968366542,44.089463863865,43.984151277935,44.0511335323163,61180.7909102466,0.0,1.0
2024-11-27,46.1,46.165,45.75,46.14,73619,44.1757071098495,44.2379938986161,43.8403167087986,44.2140374413982,76825.8421208906,0.0,1.0
2024-11-29,46.24,46.29,46.22,46.25,868438,44.3098632702699,44.3577761847057,44.2906981044956,44.3194458531571,906267.141360001,0.0,1.0
2024-12-02,46.16,46.2199,46.01,46.05,253756,44.3735203683894,44.4311021246733,44.2293256531541,44.2677775772169,263972.226290712,0.14643,1.0
2024-12-03,46.06,46.2,46.06,46.2,50302,44.2773905582325,44.4119722924521,44.2773905582325,44.4119722924521,52327.1604489171,0.0,1.0
2024-12-04,46.21,46.25,45.97,45.98,67498,44.4215852734678,44.4600371975305,44.1908737290914,44.2004867101071,70215.4720683273,0.0,1.0
2024-12-05,46.22,46.259,46.1532,46.18,37848,44.4311982544835,44.4686888804446,44.3669835412987,44.3927463304207,39371.7619313469,0.0,1.0
2024-12-06,46.33,46.39,46.3,46.35,38825,44.536941045656,44.5946189317501,44.5081021026089,44.5561670076873,40388.0959888116,0.0,1.0
2024-12-09,46.22,46.36,46.22,46.31,1108670,44.4311982544835,44.565779988703,44.4311982544835,44.5177150836246,1153305.09671386,0.0,1.0
2024-12-10,46.18,46.2285,46.11,46.13,67156,44.3927463304207,44.4393692883468,44.325455463311,44.3446814253423,69859.7031352129,0.0,1.0
2024-12-11,46.07,46.28,46.07,46.23,99385,44.2870035392482,44.4888761405776,44.2870035392482,44.4408112354991,103386.24391109,0.0,1.0
2024-12-12,45.88,46.05,45.88,46.05,54240,44.1043568999503,44.2677775772169,44.1043568999503,44.2677775772169,56423.7044799264,0.0,1.0
2024-12-13,45.69,45.85,45.6831,45.82,46423,43.9217102606523,44.0755179569032,43.9150773037515,44.0466790138562,48291.9917601701,0.0,1.0
2024-12-16,45.72,45.8099,45.68,45.8,94086,43.9505492036993,44.0369699030303,43.9120972796366,44.0274530518248,97873.9059678903,0.0,1.0
2024-12-17,45.73,45.8,45.72,45.72,63961,43.960162184715,44.0274530518248,43.9505492036993,43.9505492036993,66536.072312695,0.0,1.0
2024-12-18,45.35,45.78,45.35,45.69,191238,43.5948689061191,44.0082270897934,43.5948689061191,43.9217102606523,198937.249213351,0.0,1.0
2024-12-19,45.21,45.36,45.1604,45.3,98714,43.4602871718996,43.6044818871348,43.4126067860618,43.5468040010407,102688.229425359,0.0,1.0
2024-12-20,45.37,45.51,45.37,45.37,46793,43.6140948681505,43.74867660237,43.6140948681505,43.6140948681505,48676.8879743584,0.0,1.0
2024-12-23,45.22,45.37,45.22,45.33,63979,43.4699001529152,43.6140948681505,43.4699001529152,43.5756429440877,66554.7969933853,0.0,1.0
2024-12-24,45.27,45.29,44.62,45.07,504328,43.5179650579936,43.537191020025,42.8931212919743,43.32570543768,524632.264619329,0.0,1.0
2024-12-26,45.33,45.4,45.18,45.18,390018,43.5756429440877,43.6429338111975,43.4314482288525,43.4314482288525,405720.139635914,0.0,1.0
2024-12-27,45.24,45.37,45.24,45.32,75974,43.4891261149466,43.6140948681505,43.4891261149466,43.5660299630721,79032.7161533542,0.0,1.0
2024-12-30,45.41,45.47,45.39,45.39,120849,43.6525467922132,43.7102246783073,43.6333208301818,43.6333208301818,125714.385374164,0.0,1.0
2024-12-31,45.18,45.338,45.15,45.29,135989,43.5984545480379,43.7509236896623,43.5695047110207,43.7046039504347,140922.036886202,0.17373,1.0
2025-01-02,45.21,45.33,45.18,45.29,88832,43.6274043850552,43.7432037331244,43.5984545480379,43.7046039504347,92054.4042582495,0.0,1.0
2025-01-03,45.14,46.0086,45.12,45.21,101419,43.5598547653482,44.3980490464555,43.5405548740034,43.6274043850552,105098.001007153,0.0,1.0
2025-01-06,45.07,45.1453,45.067,45.09,104403,43.4923051456412,43.5649692365546,43.4894101619395,43.5116050369861,108190.246395151,0.0,1.0
2025-01-07,44.92,45.06,44.78,44.78,47560,43.3475559605548,43.4826551999688,43.2124567211408,43.2124567211408,49285.2515593743,0.0,1.0
2025-01-08,44.97,45.55,44.87,44.92,48504,43.3958056889169,43.9555025379178,43.2993062321926,43.3475559605548,50263.4954086606,0.0,1.0
2025-01-10,44.75,44.87,44.72,44.8,75523,43.1835068841235,43.2993062321926,43.1545570471062,43.2317566124856,78262.6167686844,0.0,1.0
2025-01-13,44.67,44.76,44.62,44.73,338801,43.106307318744,43.1931568297959,43.0580575903819,43.1642069927786,351091.095743642,0.0,1.0
2025-01-14,44.7,44.73,44.66,44.67,71139,43.1352571557613,43.1642069927786,43.0966573730716,43.106307318744,73719.5860109827,0.0,1.0
2025-01-15,45.08,45.13,45.03,45.03,41658,43.5019550913136,43.5502048196758,43.4537053629515,43.4537053629515,43169.1549508078,0.0,1.0
2025-01-16,45.2,45.25,45.045,45.06,67936,43.6177544393828,43.666004167745,43.4681802814601,43.4826551999688,70400.3963401526,0.0,1.0
2025-01-17,45.2,45.2718,45.1811,45.25,30523,43.6177544393828,43.6870410493108,43.5995160420619,43.666004167745,31630.2298853403,0.0,1.0
2025-01-21,45.34,45.365,45.285,45.35,723774,43.7528536787968,43.7769785429779,43.6997789775985,43.7625036244693,750029.092980123,0.0,1.0
2025-01-22,45.25,45.36,45.235,45.36,83507,43.666004167745,43.7721535701417,43.6515292492363,43.7721535701417,86536.2384770536,0.0,1.0
2025-01-23,45.16,45.19,45.12,45.15,37174,43.5791546566931,43.6081044937104,43.5405548740034,43.5695047110207,38522.4966666985,0.0,1.0
2025-01-24,45.25,45.2998,45.16,45.16,67476,43.666004167745,43.7140608971937,43.5791546566931,43.5791546566931,69923.7097186783,0.0,1.0
2025-01-27,45.47,45.4989,45.39,45.46,571822,43.8783029725384,43.9061913155317,43.801103407159,43.868653026866,592564.994053503,0.0,1.0
2025-01-28,45.47,45.49,45.34,45.45,250376,43.8783029725384,43.8976028638833,43.7528536787968,43.8590030811936,259458.45551787,0.0,1.0
2025-01-29,45.42,45.55,45.3211,45.54,229826,43.8300532441763,43.9555025379178,43.7346152814759,43.9458525922454,238162.998841143,0.0,1.0
2025-01-30,45.48,45.57,45.48,45.5,29969,43.8879529182108,43.9748024292627,43.8879529182108,43.9072528095557,31056.1333890431,0.0,1.0
2025-01-31,45.44,45.58,45.395,45.52,367659,43.8493531355211,43.9844523749351,43.8059283799952,43.9265527009006,380995.927314298,0.0,1.0
2025-02-03,45.31,45.48,45.28,45.43,224367,43.8758518863376,44.0404710613691,43.846801443685,43.9920536569481,231700.772359604,0.15746,1.0
2025-02-04,45.36,45.41,45.23,45.23,47445,43.9242692907586,43.9726866951797,43.798384039264,43.798384039264,48995.8110800671,0.0,1.0
2025-02-05,45.63,45.7,45.55,45.55,1127315,44.1857232746322,44.2535076408216,44.1082554275585,44.1082554275585,1164162.98382813,0.0,1.0
2025-02-06,45.6,45.65,45.55,45.59,113674,44.1566728319796,44.2050902364006,44.1082554275585,44.1469893510954,117389.605410803,0.0,1.0
2025-02-07,45.44,45.485,45.41,45.46,55336,44.0017371378323,44.0453128018112,43.9726866951797,44.0211040996007,57144.7402661311,0.0,1.0
2025-02-10,45.46,45.5599,45.45,45.49,35942,44.0211040996007,44.1178420736339,44.0114206187165,44.0501545422533,37116.8182493365,0.0,1.0
2025-02-11,45.37,45.42,45.36,45.42,59677,43.9339527716428,43.9823701760639,43.9242692907586,43.9823701760639,61627.6323706431,0.0,1.0
2025-02-12,45.14,45.1783,45.08,45.16,48417,43.7112327113061,43.7483204430926,43.6531318260009,43.7305996730745,49999.582359861,0.0,1.0
2025-02-13,45.4,45.441,45.325,45.34,103614,43.9630032142955,44.0027054859207,43.8903771076639,43.9049023289902,107000.779202235,0.0,1.0
2025-02-14,45.56,45.66,45.55,45.57,43331,44.1179389084428,44.2147737172848,44.1082554275585,44.127622389327,44747.338811474,0.0,1.0
2025-02-18,45.38,45.51,45.38,45.46,192664,43.943636252527,44.0695215040217,43.943636252527,44.0211040996007,198961.512191591,0.0,1.0
2025-02-19,45.41,45.4499,45.35,45.35,48464,43.9726866951797,44.0113237839076,43.9145858098744,43.9145858098744,50048.1186254477,0.0,1.0
2025-02-20,45.52,45.55,45.5,45.54,38539,44.0792049849059,44.1082554275585,44.0598380231375,44.0985719466743,39798.7050946297,0.0,1.0
2025-02-21,45.7,45.76,45.57,45.57,55166,44.2535076408216,44.3116085261269,44.127622389327,44.127622389327,56969.1835608174,0.0,1.0
2025-02-24,45.78,45.81,45.685,45.69,259687,44.3309754878953,44.3600259305479,44.2389824194953,44.2438241599374,268175.259604792,0.0,1.0
2025-02-25,46.07,46.08,45.9,45.98,134044,44.6117964335373,44.6214799144215,44.4471772585058,44.5246451055794,138425.429453399,0.0,1.0
2025-02-26,46.13,46.18,46.035,46.07,50891,44.6698973188425,44.7183147232635,44.5779042504425,44.6117964335373,52554.4487654272,0.0,1.0
2025-02-27,46.1,46.1208,46.05,46.08,58790,44.6408468761899,44.660988516429,44.5924294717689,44.6214799144215,60711.639443506,0.0,1.0
2025-02-28,46.29,46.3,46.14,46.18,201605,44.8248330129898,44.834516493874,44.6795807997267,44.7183147232635,208194.762204593,0.0,1.0
2025-03-03,46.22,46.26,46.01,46.01,48809,44.9053317895802,44.9441940412371,44.7013049683813,44.7013049683813,50237.9537149633,0.15313,1.0
2025-03-04,46.12,46.335,46.0929,46.26,160740,44.8081761604379,45.0170607630939,44.7818469849403,44.9441940412371,165445.894817415,0.0,1.0
2025-03-05,45.96,46.16,45.9,46.11,95979,44.6527271538102,44.8470384120948,44.5944337763248,44.7984605975237,98788.9233462775,0.0,1.0
2025-03-06,45.94,45.95,45.7951,45.84,30791,44.6332960279817,44.6430115908959,44.4925175213545,44.5361403988394,31692.450835654,0.0,1.0
2025-03-07,45.76,46.11,45.76,46.0,791711,44.4584158955255,44.7984605975237,44.4584158955255,44.6915894054671,814889.478858967,0.0,1.0
2025-03-10,46.0,46.15,45.96,45.96,43350,44.6915894054671,44.8373228491806,44.6527271538102,44.6527271538102,44619.1336340359,0.0,1.0
2025-03-11,45.95,46.1,45.8401,45.98,36949,44.6430115908959,44.7887450346094,44.5362375544685,44.6721582796386,38030.735147497,0.0,1.0
2025-03-12,45.83,45.9,45.8,45.81,35880,44.5264248359252,44.5944337763248,44.4972781471825,44.5069937100967,36930.4386341224,0.0,1.0
2025-03-13,45.9,45.945,45.73,45.79,38912,44.5944337763248,44.6381538094388,44.4292692067828,44.4875625842682,40051.2047974073,0.0,1.0
2025-03-14,45.83,45.9159,45.8001,45.83,35322,44.5264248359252,44.6098815213584,44.4973753028116,44.5264248359252,36356.1023811168,0.0,1.0
2025-03-17,45.86,45.99,45.84,45.87,42441,44.5555715246678,44.6818738425529,44.5361403988394,44.5652870875821,43683.521350914,0.0,1.0
2025-03-18,45.9,45.9886,45.8,45.8,54637,44.5944337763248,44.6805136637449,44.4972781471825,44.4972781471825,56236.5768019105,0.0,1.0
2025-03-19,46.04,46.0981,45.8539,45.89,56492,44.730451657124,44.7868990776557,44.5496450312902,44.5847182134105,58145.8845964004,0.0,1.0
2025-03-20,46.1,46.29,46.09,46.25,188850,44.7887450346094,44.9733407299798,44.7790294716952,44.9344784783229,194378.8555199,0.0,1.0
2025-03-21,46.07,46.13,46.05,46.12,321003,44.7595983458667,44.8178917233521,44.7401672200383,44.8081761604379,330400.82477339,0.0,1.0
2025-03-24,45.84,45.9437,45.84,45.94,63056,44.5361403988394,44.63689078626,44.5361403988394,44.6332960279817,64902.0551425091,0.0,1.0
2025-03-25,45.87,45.95,45.82,45.82,268188,44.5652870875821,44.6430115908959,44.5167092730109,44.5167092730109,276039.589643479,0.0,1.0
2025-03-26,45.83,45.8948,45.0127,45.88,33475,44.5264248359252,44.5893816836094,43.732371878945,44.5750026504963,34455.0287981396,0.0,1.0
2025-03-27,45.74,45.8299,45.74,45.75,52081,44.4389847696971,44.526327680296,44.4389847696971,44.4487003326113,53605.7462236268,0.0,1.0
2025-03-28,46.02,46.0551,45.9,45.9,138781,44.7110205312956,44.7451221571245,44.5944337763248,44.5944337763248,142844.013491699,0.0,1.0
2025-03-31,46.11,46.23,46.01,46.16,954036,44.7984605975237,44.9150473524944,44.7013049683813,44.8470384120948,981966.776832319,0.0,1.0
2025-04-01,46.05,46.1599,46.0,46.0,174118,44.9254430048127,45.0326592086396,44.8766640221799,44.8766640221799,178476.45707447,0.1907,1.0
2025-04-02,46.07,46.175,45.9475,46.15,44839,44.9449545978658,45.0473904613947,44.8254460904154,45.0230009700783,45961.3931860127,0.0,1.0
2025-04-03,46.26,46.42,46.26,46.3,451040,45.1303147318704,45.2864074762954,45.1303147318704,45.1693379179767,462330.265675399,0.0,1.0
2025-04-04,46.41,46.65,46.3811,46.55,265819,45.2766516797689,45.5107907964063,45.2484574278071,45.4132328311407,272472.882430757,0.0,1.0
2025-04-07,45.81,46.2985,45.81,46.25,2544939,44.6913038881752,45.1678745484977,44.6913038881752,45.1205589353439,2608642.96735918,0.0,1.0
2025-04-08,45.51,45.88,45.51,45.66,104672,44.3986299923784,44.7595944638611,44.3986299923784,44.5449669402768,107292.110608317,0.0,1.0
2025-04-09,45.71,45.71,45.0101,45.05,705000,44.5937459229096,44.5937459229096,43.9109377240156,43.9498633521566,722647.298024911,0.0,1.0
2025-04-10,45.29,45.61,45.29,45.42,988553,44.184002468794,44.496187957644,44.184002468794,44.3108278236393,1013298.09135379,0.0,1.0
2025-04-11,45.2,45.3061,44.85,45.07,265134,44.096200300055,44.1997093012018,43.7547474216254,43.9693749452097,271770.7357653,0.0,1.0
2025-04-14,45.42,45.5,45.2901,45.34,338504,44.3108278236393,44.3888741958518,44.1841000267593,44.2327814514268,346977.306341311,0.0,1.0
2025-04-15,45.52,45.65,45.45,45.49,60160,44.4083857889049,44.5352111437502,44.340095213219,44.3791183993253,61665.9027647924,0.0,1.0
2025-04-16,45.7,45.75,45.56,45.59,72401,44.583990126383,44.6327691090158,44.4474089750112,44.4766763645909,74213.3149280874,0.0,1.0
2025-04-17,45.64,45.73,45.5701,45.69,40180,44.5254553472237,44.6132575159627,44.457262329503,44.5742343298565,41185.7708292779,0.0,1.0
2025-04-21,45.35,45.58,45.35,45.49,60866,44.2425372479534,44.4669205680643,44.2425372479534,44.3791183993253,62389.5750944457,0.0,1.0
2025-04-22,45.38,45.51,45.38,45.43,36074,44.2718046375331,44.3986299923784,44.2718046375331,44.3205836201659,36976.9909630505,0.0,1.0
2025-04-23,45.47,45.85,45.47,45.78,52338,44.3596068062721,44.7303270742814,44.3596068062721,44.6620364985955,53648.1053674153,0.0,1.0
2025-04-24,45.75,45.78,45.63,45.63,927240,44.6327691090158,44.6620364985955,44.5156995506971,44.5156995506971,950450.327121445,0.0,1.0
2025-04-25,45.94,46.02,45.8309,45.87,706273,44.8181292430205,44.896175615233,44.7116935029157,44.7498386673346,723952.163287869,0.0,1.0
2025-04-28,46.03,46.09,45.87,45.88,25362,44.9059314117595,44.9644661909189,44.7498386673346,44.7595944638611,25996.8521595855,0.0,1.0
2025-04-29,46.19,46.21,46.0,46.0,55495,45.0620241561845,45.0815357492376,44.8766640221799,44.8766640221799,56884.1302182871,0.0,1.0
2025-04-30,46.1,46.1639,46.0701,46.1485,64529,44.9742219874455,45.0365615272502,44.945052155831,45.0215376005993,66144.26594929,0.0,1.0
2025-05-01,45.8229,46.0395,45.77,46.02,70105,44.8569768247893,45.0690110081397,44.8051919295943,45.0499220581151,71614.5989295633,0.15692,1.0
2025-05-02,45.6198,45.71,45.56,45.65,34420,44.6581580683789,44.7464566987492,44.5996186216368,44.6877214679042,35161.1795899803,0.0,1.0
2025-05-05,45.5,45.6039,45.4752,45.6,97268,44.5408833907917,44.642593232205,44.5166061620425,44.6387754422001,99362.5106437597,0.0,1.0
2025-05-06,45.64,45.67,45.4881,45.54,72154,44.6779322627634,44.7072998781859,44.5292342366742,44.5800402113551,73707.7208639001,0.0,1.0
2025-05-07,45.7,45.83,45.69,45.69,54926,44.7366674936084,44.8639271604393,44.7268782884676,44.7268782884676,56108.7434677298,0.0,1.0
2025-05-08,45.49,45.765,45.49,45.75,128973,44.5310941856509,44.8002973270238,44.5310941856509,44.7856135193126,131750.227055739,0.0,1.0
2025-05-09,45.51,45.7,45.51,45.52,72865,44.5506725959326,44.7366674936084,44.5506725959326,44.5604618010734,74434.0311105147,0.0,1.0
2025-05-12,45.4099,45.5299,45.18,45.38,52374,44.4526826524728,44.5701531141628,44.2276288262851,44.4234129291018,53501.7902337487,0.0,1.0
2025-05-13,45.34,45.47,45.07,45.39,132410,44.3842561085384,44.5115157753692,44.1199475697359,44.4332021342426,135261.237347742,0.0,1.0
2025-05-14,45.22,45.47,44.3115,45.3,52470,44.2667856468484,44.5115157753692,43.3774363598037,44.3450992879751,53599.8574400426,0.0,1.0
2025-05-15,45.4,45.45,45.277,45.29,53114,44.4429913393834,44.4919373650876,44.3225841161512,44.3353100828342,54257.7249489313,0.0,1.0
2025-05-16,45.48,45.63,45.4501,45.63,42570,44.5213049805101,44.6681430576226,44.492035257139,44.6681430576226,43486.676790978,0.0,1.0
2025-05-19,45.46,45.46,45.21,45.21,203672,44.5017265702284,44.5017265702284,44.2569964417076,44.2569964417076,208057.750419828,0.0,1.0
2025-05-20,45.36,45.43,45.31,45.34,35892,44.4038345188201,44.4723589548059,44.3548884931159,44.3842561085384,36664.8767531544,0.0,1.0
2025-05-21,45.1,45.2917,45.07,45.21,281753,44.1493151851584,44.3369742477082,44.1199475697359,44.2569964417076,287820.099738981,0.0,1.0
2025-05-22,45.18,45.2337,45.0306,45.05,71128,44.2276288262851,44.2801968578914,44.081378101481,44.1003691594542,72659.6275966333,0.0,1.0
2025-05-23,45.285,45.36,45.23,45.3,43355,44.3304154802638,44.4038345188201,44.2765748519892,44.3450992879751,44288.5805091109,0.0,1.0
2025-05-27,45.49,45.56,45.3701,45.38,70196,44.5310941856509,44.5996186216368,44.4137216160123,44.4234129291018,71707.5584688628,0.0,1.0
2025-05-28,45.41,45.46,45.36,45.4,22082,44.4527805445242,44.5017265702284,44.4038345188201,44.4429913393834,22557.5005144087,0.0,1.0
2025-05-29,45.55,45.6199,45.49,45.56,31396,44.5898294164959,44.6582559604303,44.5310941856509,44.5996186216368,32072.0625917206,0.0,1.0
2025-05-30,45.66,45.68,45.34,45.55,2121814,44.6975106730451,44.7170890833267,44.3842561085384,44.5898294164959,2167503.86724388,0.0,1.0
2025-06-02,45.42,45.45,45.34,45.37,204972,44.6160938538888,44.6455628722863,44.5375098048286,44.5669788232262,208665.246905933,0.15683,1.0
2025-06-03,45.37,45.485,45.34,45.43,67992,44.5669788232262,44.6799433937501,44.5375098048286,44.6259168600213,69217.1002265101,0.0,1.0
2025-06-04,45.63,45.69,45.52,45.55,74308,44.8223769826716,44.8813150194667,44.7143239152139,44.7437929336115,75646.9038067936,0.0,1.0
2025-06-05,45.57,45.7,45.54,45.66,67179,44.7634389458765,44.8911380255992,44.733969927479,44.8518460010692,68389.451348934,0.0,1.0
2025-06-06,45.3,45.4045,45.2885,45.37,72611,44.4982177802986,44.6008681943834,44.4869213232462,44.5669788232262,73919.3267523697,0.0,1.0
2025-06-09,45.37,45.42,45.3,45.3,75938,44.5669788232262,44.6160938538888,44.4982177802986,44.4982177802986,77306.2736351442,0.0,1.0
2025-06-10,45.45,45.51,45.42,45.5,62053,44.6455628722863,44.7045009090814,44.6160938538888,44.6946779029489,63171.0895451764,0.0,1.0
2025-06-11,45.6197,45.65,45.51,45.555,52557,44.8122592863551,44.8420229949366,44.7045009090814,44.7487044366777,53503.9877721598,0.0,1.0
2025-06-12,45.76,45.79,45.7,45.74,54003,44.9500760623943,44.9795450807919,44.8911380255992,44.9304300501293,54976.0422333837,0.0,1.0
2025-06-13,45.64,45.72,45.56,45.68,67766,44.8321999888041,44.9107840378643,44.753615939744,44.8714920133342,68987.0280908002,0.0,1.0
2025-06-16,45.527,45.84,45.12,45.59,45993,44.7212000195067,45.0286601114545,44.3214036699133,44.7830849581416,46821.7156535751,0.0,1.0
2025-06-17,45.67,45.69,45.58,45.615,40596,44.8616690072017,44.8813150194667,44.773261952009,44.8076424734728,41327.4708906254,0.0,1.0
2025-06-18,45.71,45.809,45.67,45.73,55121,44.9009610317317,44.9982087924437,44.8616690072017,44.9206070439968,56114.1866923383,0.0,1.0
2025-06-20,45.7307,45.79,45.62,45.64,30237,44.921294654426,44.9795450807919,44.8125539765391,44.8321999888041,30781.8193250528,0.0,1.0
2025-06-23,45.835,45.9295,45.8,45.82,127310,45.0237486083882,45.1165760163405,44.9893680869244,45.0090140991894,129603.909722276,0.0,1.0
2025-06-24,45.985,45.9999,45.8218,45.84,23420,45.1710937003759,45.1857299795134,45.0107822402933,45.0286601114545,23841.9885766688,0.0,1.0
2025-06-25,46.0,46.0,45.86,45.92,267743,45.1858282095747,45.1858282095747,45.0483061237195,45.1072441605146,272567.273590224,0.0,1.0
2025-06-26,46.1094,46.11,45.9801,46.0,782610,45.2932918966644,45.2938812770324,45.166280427371,45.1858282095747,796711.301451187,0.0,1.0
2025-06-27,46.07,46.1346,46.0018,46.02,32941,45.2545892525023,45.3180458721184,45.1875963506786,45.2054742218398,33534.5408071754,0.0,1.0
2025-06-30,46.17,46.21,46.0741,46.14,67961,45.3528193138275,45.3921113383576,45.2586166850167,45.3233502954299,69185.5416592224,0.0,1.0
2025-07-01,46.02,46.0635,45.9301,46.06,32585,45.3681530264003,45.4110368737851,45.2795264084718,45.4075864492829,33053.1793773352,0.16561,1.0
2025-07-02,45.935,45.9685,45.87,45.88,25211,45.2843570027749,45.317382494439,45.2202776905907,45.2301360463113,25573.230175909,0.0,1.0
2025-07-03,45.86,45.88,45.82,45.83,45952,45.2104193348701,45.2301360463113,45.1709859119875,45.1808442677081,46612.235652825,0.0,1.0
2025-07-07,45.68,45.78,45.64,45.78,35097,45.0329689318985,45.1315524891049,44.9935355090159,45.1315524891049,35601.2716466574,0.0,1.0
2025-07-08,45.61,45.64,45.58,45.61,25586,44.963960441854,44.9935355090159,44.934385374692,44.963960441854,25953.6181540125,0.0,1.0
2025-07-09,45.833,45.86,45.7,45.715,30857,45.1838017744243,45.2104193348701,45.0526856433398,45.0674731769207,31300.3515742345,0.0,1.0
2025-07-10,45.84,45.8768,45.77,45.79,35552,45.1907026234288,45.2269813724807,45.1216941333843,45.1414108448256,36062.8090600895,0.0,1.0
2025-07-11,45.63,45.75,45.62,45.75,27082,44.9836771532953,45.101977421943,44.9738187975746,45.101977421943,27471.1125946598,0.0,1.0
2025-07-14,45.63,45.6967,45.59,45.6,37652,44.9836771532953,45.049432385952,44.9442437304127,44.9541020861333,38192.9817374688,0.0,1.0
2025-07-15,45.515,45.67,45.5,45.53,68859,44.8703060625079,45.0231105761778,44.8555185289269,44.8850935960888,69848.3620912664,0.0,1.0
2025-07-16,45.61,45.63,45.48,45.55,53251,44.963960441854,44.9836771532953,44.8358018174856,44.9048103075301,54016.1072586304,0.0,1.0
2025-07-17,45.59,45.65,45.5623,45.58,32171,44.9442437304127,45.0033938647365,44.9169360850665,44.934385374692,32633.2310495089,0.0,1.0
2025-07-18,45.6766,45.76,45.6301,45.76,17794,45.0296170909535,45.1118357776636,44.9837757368525,45.1118357776636,18049.6631529937,0.0,1.0
2025-07-21,45.84,45.8895,45.82,45.86,135916,45.1907026234288,45.2395014842459,45.1709859119875,45.2104193348701,137868.833151753,0.0,1.0
2025-07-22,45.9,45.93,45.8,45.8,65804,45.2498527577526,45.2794278249146,45.1512692005462,45.1512692005462,66749.4680296505,0.0,1.0
2025-07-23,45.83,45.8493,45.77,45.8,45327,45.1808442677081,45.199870894249,45.1216941333843,45.1512692005462,45978.2556893193,0.0,1.0
2025-07-24,45.73,45.8,45.63,45.63,27846,45.0822607105017,45.1512692005462,44.9836771532953,44.9836771532953,28246.0897020492,0.0,1.0
2025-07-25,45.87,45.87,45.585,45.61,29336,45.2202776905907,45.2202776905907,44.9393145525524,44.963960441854,29757.4979350469,0.0,1.0
2025-07-28,45.79,45.86,45.7501,45.86,44610,45.1414108448256,45.2104193348701,45.1020760055002,45.2104193348701,45250.9538751855,0.0,1.0
2025-07-29,45.96,46.0,45.8,45.8,88300,45.3090028920765,45.3484363149591,45.1512692005462,45.1512692005462,89568.6892440906,0.0,1.0
2025-07-30,45.885,45.975,45.69,45.92,58352,45.2350652241717,45.3237904256575,45.0428272876191,45.2695694691939,59190.3981287788,0.0,1.0
2025-07-31,45.9,46.0,45.889864,45.9,143566,45.2498527577526,45.3484363149591,45.2398603283942,45.2498527577526,145628.747905064,0.0,1.0
2025-08-01,46.14,46.14,46.0,46.0,156160,45.6497273824934,45.6497273824934,45.5112149890484,45.5112149890484,157837.139740799,0.16562,1.0
2025-08-04,46.165,46.23,46.0858,46.23,44629,45.6744617384657,45.7387710639937,45.5961032987454,45.7387710639937,45108.310127383,0.0,1.0
2025-08-05,46.185,46.2,46.1,46.15,120058,45.6942492232435,45.7090898368269,45.6101524129377,45.6596211248823,121347.408574545,0.0,1.0
2025-08-06,46.13,46.1762,46.03,46.1,50688,45.6398336401044,45.6855427299413,45.5408962162152,45.6101524129377,51232.3830634071,0.0,1.0
2025-08-07,46.1248,46.22,46.09,46.15,32893,45.6346888940622,45.7288773216047,45.6002586705487,45.6596211248823,33246.2668896908,0.0,1.0
2025-08-08,46.03,46.08,45.98,46.08,74632,45.5408962162152,45.5903649281598,45.4914275042706,45.5903649281598,75433.5387623933,0.0,1.0
2025-08-11,46.05,46.1164,46.04,46.05,80055,45.560683700993,45.6263781504555,45.5507899586041,45.560683700993,80914.7811344115,0.0,1.0
2025-08-12,46.0459,46.05,45.9605,45.99,32612,45.5566272666136,45.560683700993,45.4721347066122,45.5013212466595,32962.2489832668,0.0,1.0
2025-08-13,46.215,46.231,46.18,46.19,32089,45.7239304504103,45.7397604382326,45.689302352049,45.699196094438,32433.6320257589,0.0,1.0
2025-08-14,46.09,46.1681,46.0601,46.15,22038,45.6002586705487,45.6775287986062,45.5706763808059,45.6596211248823,22274.6854867299,0.0,1.0
2025-08-15,46.03,46.1027,45.99,46.05,18321,45.5408962162152,45.6128237233827,45.5013212466595,45.560683700993,18517.7653508657,0.0,1.0
2025-08-18,45.982,46.07,45.91,46.03,27035,45.4934062527484,45.5804711857709,45.4221713075481,45.5408962162152,27325.3526696498,0.0,1.0
2025-08-19,46.075,46.0877,45.99,45.99,24757,45.5854180569654,45.5979831097993,45.5013212466595,45.5013212466595,25022.8872218428,0.0,1.0
2025-08-20,46.1,46.12,46.03,46.03,26280,45.6101524129377,45.6299398977155,45.5408962162152,45.5408962162152,26562.244059863,0.0,1.0
2025-08-21,45.97,46.03,45.91,46.01,48151,45.4815337618817,45.5408962162152,45.4221713075481,45.5211087314374,48668.1359865473,0.0,1.0
2025-08-22,46.26,46.27,46.04,46.04,32869,45.7684522911604,45.7783460335494,45.5507899586041,45.5507899586041,33222.0091325585,0.0,1.0
2025-08-25,46.187,46.2399,46.14,46.14,24680,45.6962279717213,45.7485658689587,45.6497273824934,45.6497273824934,24945.0602510433,0.0,1.0
2025-08-26,46.22,46.25,46.1131,46.19,106719,45.7288773216047,45.7585585487715,45.6231132154672,45.699196094438,107865.149308391,0.0,1.0
2025-08-27,46.265,46.2805,46.13,46.13,18356,45.7733991623549,45.7887344630577,45.6398336401044,45.6398336401044,18553.1412466836,0.0,1.0
2025-08-28,46.32,46.3559,46.26,46.26,18176,45.827814745494,45.8633332806702,45.7684522911604,45.7684522911604,18371.2080681914,0.0,1.0
2025-08-29,46.3023,46.32,46.2401,46.2516,34854,45.8103028214656,45.827814745494,45.7487637438065,45.7601415475537,35228.3277953754,0.0,1.0
2025-09-02,45.99,46.033,45.94,45.94,159765,45.6681693183063,45.7108684111675,45.6185192103282,45.6185192103282,160890.888767347,0.16864,1.0
2025-09-03,46.14,46.21,46.035,46.05,70299,45.8171196422408,45.8866297934102,45.7128544154867,45.7277494478801,70794.4079708055,0.0,1.0
2025-09-04,46.3339,46.3399,46.2,46.27,29413,46.0096627609801,46.0156207739374,45.8766997718146,45.946209922984,29620.277978994,0.0,1.0
2025-09-05,46.57,46.63,46.53,46.59,24521,46.2441105708529,46.3036907004267,46.2043904844704,46.2639706140442,24693.8032952406,0.0,1.0
2025-09-08,46.73,46.741,46.53,46.53,52697,46.402990916383,46.4139139401382,46.2043904844704,46.2043904844704,53068.3639431221,0.0,1.0
2025-09-09,46.65,46.6999,46.605,46.68,20785,46.323550743618,46.3731015513802,46.2788656464376,46.3533408084048,20931.4751230201,0.0,1.0
2025-09-10,46.7,46.79,46.66,46.66,44600,46.3732008515961,46.4625710459568,46.3334807652136,46.3334807652136,44914.3031266153,0.0,1.0
2025-09-11,46.8238,46.8657,46.74,46.74,17964,46.49613451895,46.5377413094357,46.4129209379786,46.4129209379786,18090.595097904,0.0,1.0
2025-09-12,46.77,46.77,46.6642,46.76,43137,46.4427110027655,46.4427110027655,46.3376513742838,46.4327809811699,43440.9931384037,0.0,1.0
2025-09-15,46.81,46.87,46.81,46.81,64470,46.4824310891481,46.5420112187218,46.4824310891481,46.4824310891481,64924.330102531,0.0,1.0
2025-09-16,46.8455,46.89,46.81,46.81,32370,46.5176826658125,46.5618712619131,46.4824310891481,46.4824310891481,32598.1164172318,0.0,1.0
2025-09-17,46.81,46.95,46.7101,46.93,133012,46.4824310891481,46.6214513914869,46.3832301734077,46.6015913482956,133949.356221465,0.0,1.0
2025-09-18,46.672,46.719,46.5859,46.64,30901,46.3453967911283,46.3920678926278,46.25989930519,46.3136207220223,31118.7641460883,0.0,1.0
2025-09-19,46.655,46.68,46.5805,46.6205,40692,46.3285157544158,46.3533408084048,46.2545370935283,46.2942571799108,40978.7628436822,0.0,1.0
2025-09-22,46.61,46.64,46.59,46.63,31227,46.2838306572354,46.3136207220223,46.2639706140442,46.3036907004267,31447.0615187178,0.0,1.0
2025-09-23,46.69,46.69,46.5852,46.626,38495,46.3632708300005,46.3632708300005,46.2592042036783,46.2997186917884,38766.2802434765,0.0,1.0
2025-09-24,46.57,46.6325,46.5576,46.63,96562,46.2441105708529,46.3061732058256,46.2317973440743,46.3036907004267,97242.487410588,0.0,1.0
2025-09-25,46.52,46.53,46.4505,46.48,74413,46.1944604628748,46.2043904844704,46.1254468127851,46.1547403764922,74937.3999677313,0.0,1.0
2025-09-26,46.54,46.6099,46.5043,46.55,19414,46.214320506066,46.2837313570195,46.1788703289696,46.2242505276616,19550.8134730966,0.0,1.0
2025-09-29,46.62,46.6656,46.5475,46.55,38439,46.2937606788311,46.3390415773071,46.2217680222627,46.2242505276616,38709.8856027794,0.0,1.0
2025-09-30,46.67,46.75,46.612,46.64,372662,46.3434107868092,46.4228509595743,46.2858166615546,46.3136207220223,375288.206990374,0.0,1.0
2025-10-01,46.6,46.61,46.5104,46.55,85286,46.437050890456,46.4470159228359,46.3477642003319,46.3872257285564,85585.2713251613,0.1643,1.0
2025-10-02,46.63,46.7,46.5572,46.59,128705,46.4669459875958,46.5367012142553,46.3944005518699,46.4270858580761,129156.629996774,0.0,1.0
2025-10-03,46.61,46.67,46.56,46.67,68890,46.4470159228359,46.5068061171155,46.3971907609363,46.5068061171155,69131.7372322581,0.0,1.0
2025-10-06,46.51,46.59,46.47,46.47,142493,46.3473655990367,46.4270858580761,46.307505469517,46.307505469517,142993.012533548,0.0,1.0
2025-10-07,46.53,46.61,46.49,46.49,42976,46.3672956637965,46.4470159228359,46.3274355342768,46.3274355342768,43126.8041703226,0.0,1.0
2025-10-08,46.53,46.66,46.53,46.62,40763,46.3672956637965,46.4968410847356,46.3672956637965,46.4569809552159,40906.0386819355,0.0,1.0
2025-10-09,46.54,46.55,46.38,46.38,43679,46.3772606961764,46.3872257285564,46.2178201780976,46.2178201780976,43832.27102,0.0,1.0
2025-10-10,46.73,46.74,46.61,46.63,21467,46.566596311395,46.576561343775,46.4470159228359,46.4669459875958,21542.3283954839,0.0,1.0
2025-10-13,46.73,46.771,46.58,46.69,655589,46.566596311395,46.6074529441527,46.4171208256962,46.5267361818753,657889.482949033,0.0,1.0
2025-10-14,46.85,46.8848,46.7391,46.83,22843,46.6861766999542,46.7208550126363,46.5756644908608,46.6662466351943,22923.1568238709,0.0,1.0
2025-10-15,46.82,46.93,46.7873,46.88,34386,46.6562816028144,46.7658969589936,46.623695946932,46.7160717970939,34506.6615832258,0.0,1.0
2025-10-16,46.96,47.02,46.8,46.8,44563,46.7957920561334,46.8555822504129,46.6363515380545,46.6363515380545,44719.3730045161,0.0,1.0
2025-10-17,46.9353,46.97,46.8964,46.97,41700,46.7711784261549,46.8057570885133,46.732414450197,46.8057570885133,41846.3266451613,0.0,1.0
2025-10-20,47.01,47.04,46.96,46.97,27672,46.845617218033,46.8755123151728,46.7957920561334,46.8057570885133,27769.1019406451,0.0,1.0
2025-10-21,47.09,47.1099,47.0428,47.07,32361,46.9253374770724,46.9451678915084,46.8783025242391,46.9054074123125,32474.5557929032,0.0,1.0
2025-10-22,47.07,47.1,47.0101,47.03,33431,46.9054074123125,46.9353025094523,46.8457168683568,46.8655472827928,33548.3104574194,0.0,1.0
2025-10-23,46.98,47.04,46.96,47.04,94032,46.8157221208932,46.8755123151728,46.7957920561334,46.8755123151728,94361.9613212903,0.0,1.0
2025-10-24,47.05,47.05,46.9801,47.02,26388,46.8854773475527,46.8854773475527,46.815821771217,46.8555822504129,26480.5963432258,0.0,1.0
2025-10-27,47.04,47.08,46.96,46.97,41100,46.8755123151728,46.9153724446925,46.7957920561334,46.8057570885133,41244.2212258064,0.0,1.0
2025-10-28,47.06,47.1034,47.04,47.055,31530,46.8954423799326,46.9386906204615,46.8755123151728,46.8904598637426,31640.6397870968,0.0,1.0
2025-10-29,46.855,47.0999,46.84,47.05,37620,46.6911592161441,46.9352028591285,46.6762116675742,46.8854773475527,37752.0097935484,0.0,1.0
2025-10-30,46.79,46.84,46.71,46.71,1265880,46.6263865056746,46.6762116675742,46.5466662466352,46.5466662466352,1270322.01375484,0.0,1.0
2025-10-31,46.7788,46.8499,46.7135,46.78,34714,46.6152256694091,46.6860770496304,46.5501540079682,46.6164214732947,34835.8125458064,0.0,1.0
2025-11-03,46.5,46.57,46.4748,46.49,45507,46.5,46.57,46.4748,46.49,45507,0.16317,1.0
2025-11-04,46.54,46.6299,46.48,46.49,23983,46.54,46.6299,46.48,46.49,23983,0.0,1.0
2025-11-05,46.4,46.544821,46.4,46.51,66416,46.4,46.544821,46.4,46.51,66416,0.0,1.0
2025-11-06,46.63,46.63,46.5,46.5,32668,46.63,46.63,46.5,46.5,32668,0.0,1.0
2025-11-07,46.5956,46.659,46.49,46.49,30729,46.5956,46.659,46.49,46.49,30729,0.0,1.0
2025-11-10,46.57,46.6294,46.54,46.59,40547,46.57,46.6294,46.54,46.59,40547,0.0,1.0
2025-11-11,46.71,46.71,46.6,46.6,18820,46.71,46.71,46.6,46.6,18820,0.0,1.0
2025-11-12,46.7,46.71,46.64,46.64,26979,46.7,46.71,46.64,46.64,26979,0.0,1.0
2025-11-13,46.57,46.65,46.54,46.65,77288,46.57,46.65,46.54,46.65,77288,0.0,1.0
2025-11-14,46.4845,46.68,46.47,46.68,46651,46.4845,46.68,46.47,46.68,46651,0.0,1.0
2025-11-17,46.49,46.55,46.46,46.46,159430,46.49,46.55,46.46,46.46,159430,0.0,1.0
2025-11-18,46.51,46.5811,46.4816,46.55,40262,46.51,46.5811,46.4816,46.55,40262,0.0,1.0
2025-11-19,46.48,46.5899,46.48,46.55,37242,46.48,46.5899,46.48,46.55,37242,0.0,1.0
2025-11-20,46.54,46.63,46.47,46.47,43036,46.54,46.63,46.47,46.47,43036,0.0,1.0
2025-11-21,46.66,46.73,46.6162,46.73,66877,46.66,46.73,46.6162,46.73,66877,0.0,1.0
2025-11-24,46.79,46.81,46.73,46.73,38455,46.79,46.81,46.73,46.73,38455,0.0,1.0
2025-11-25,46.86,46.94,46.8,46.8,99495,46.86,46.94,46.8,46.8,99495,0.0,1.0
2025-11-26,46.955,46.9699,46.8001,46.8001,46161,46.955,46.9699,46.8001,46.8001,46161,0.0,1.0