date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2018-11-06,50.0,50.0,50.0,50.0,257,41.2675127109322,41.2675127109322,41.2675127109322,41.2675127109322,311.382953705274,0.0,1.0
2018-11-07,50.07,50.07,50.06,50.06,281,41.3252872287275,41.3252872287275,41.3170337261854,41.3170337261854,340.461517475416,0.0,1.0
2018-11-08,50.07,50.07,50.07,50.07,1,41.3252872287275,41.3252872287275,41.3252872287275,41.3252872287275,1.21160682375593,0.0,1.0
2018-11-09,50.04,50.04,50.04,50.04,160,41.300526721101,41.300526721101,41.300526721101,41.300526721101,193.857091800948,0.0,1.0
2018-11-12,50.1,50.1,50.1,50.1,257,41.3500477363541,41.3500477363541,41.3500477363541,41.3500477363541,311.382953705274,0.0,1.0
2018-11-13,50.1,50.1,50.1,50.1,0,41.3500477363541,41.3500477363541,41.3500477363541,41.3500477363541,0,0.0,1.0
2018-11-14,50.1,50.1,50.1,50.1,56,41.3500477363541,41.3500477363541,41.3500477363541,41.3500477363541,67.849982130332,0.0,1.0
2018-11-15,50.1,50.1,50.1,50.1,75,41.3500477363541,41.3500477363541,41.3500477363541,41.3500477363541,90.8705117816946,0.0,1.0
2018-11-16,50.1,50.1,50.1,50.1,0,41.3500477363541,41.3500477363541,41.3500477363541,41.3500477363541,0,0.0,1.0
2018-11-19,50.275,50.275,50.275,50.275,910,41.4944840308424,41.4944840308424,41.4944840308424,41.4944840308424,1102.56220961789,0.0,1.0
2018-11-20,50.28,50.28,50.28,50.28,8,41.4986107821135,41.4986107821135,41.4986107821135,41.4986107821135,9.69285459004742,0.0,1.0
2018-11-21,50.28,50.28,50.28,50.28,37,41.4986107821135,41.4986107821135,41.4986107821135,41.4986107821135,44.8294524789693,0.0,1.0
2018-11-23,50.275,50.275,50.275,50.275,37,41.4944840308424,41.4944840308424,41.4944840308424,41.4944840308424,44.8294524789693,0.0,1.0
2018-11-26,50.28,50.28,50.28,50.28,1,41.4986107821135,41.4986107821135,41.4986107821135,41.4986107821135,1.21160682375593,0.0,1.0
2018-11-27,50.29,50.29,50.27,50.27,910,41.5068642846556,41.5068642846556,41.4903572795713,41.4903572795713,1102.5622096179,0.0,1.0
2018-11-28,50.26,50.26,50.26,50.26,100,41.4821037770291,41.4821037770291,41.4821037770291,41.4821037770291,121.160682375593,0.0,1.0
2018-11-29,50.36,50.39,50.36,50.39,239,41.5646388024509,41.5893993100775,41.5646388024509,41.5893993100775,289.574030877667,0.0,1.0
2018-11-30,50.36,50.36,50.36,50.36,18,41.5646388024509,41.5646388024509,41.5646388024509,41.5646388024509,21.8089228276067,0.0,1.0
2018-12-03,50.25,50.25,50.25,50.25,312,41.621035810672,41.621035810672,41.621035810672,41.621035810672,376.684522492831,0.178331,1.0
2018-12-04,50.25,50.25,50.25,50.25,0,41.621035810672,41.621035810672,41.621035810672,41.621035810672,0,0.0,1.0
2018-12-06,50.25,50.25,50.25,50.25,39,41.621035810672,41.621035810672,41.621035810672,41.621035810672,47.0855653116039,0.0,1.0
2018-12-07,50.53,50.53,50.53,50.53,2477,41.8529540201643,41.8529540201643,41.8529540201643,41.8529540201643,2990.53705838058,0.0,1.0
2018-12-10,50.64,50.64,50.6,50.6,2275,41.944064745322,41.944064745322,41.9109335725373,41.9109335725373,2746.65797651023,0.0,1.0
2018-12-11,50.57,50.57,50.57,50.57,15,41.8860851929489,41.8860851929489,41.8860851929489,41.8860851929489,18.1098328121553,0.0,1.0
2018-12-12,50.54,50.59,50.54,50.59,230,41.8612368133604,41.9026507793412,41.8612368133604,41.9026507793412,277.684103119715,0.0,1.0
2018-12-13,50.58,50.66,50.58,50.66,1150,41.894367986145,41.9606303317143,41.894367986145,41.9606303317143,1388.42051559858,0.0,1.0
2018-12-14,50.63,50.67,50.63,50.67,1657,41.9357819521258,41.9689131249104,41.9357819521258,41.9689131249104,2000.53286464943,0.0,1.0
2018-12-17,50.729,50.7341,50.661,50.67,1664,42.0177816047677,42.0220058292978,41.9614586110339,41.9689131249104,2008.98411996177,0.0,1.0
2018-12-18,50.73,50.73,50.73,50.73,1,42.1274664936678,42.1274664936678,42.1274664936678,42.1274664936678,1.20420248883529,0.131425,1.0
2018-12-19,50.7811,50.87,50.7395,50.7395,24115,42.169901217457,42.2437260108985,42.135355532337,42.135355532337,29039.343018263,0.0,1.0
2018-12-20,50.71,50.77,50.71,50.77,2352,42.1108579912063,42.1606834985908,42.1108579912063,42.1606834985908,2832.2842537406,0.0,1.0
2018-12-21,50.73,50.76,50.72,50.75,2746,42.1274664936678,42.1523792473601,42.119162242437,42.1440749961293,3306.7400343417,0.0,1.0
2018-12-24,50.8,50.8,50.76,50.76,198,42.1855962522831,42.1855962522831,42.1523792473601,42.1523792473601,238.432092789387,0.0,1.0
2018-12-26,50.67,50.67,50.67,50.67,6,42.0776409862832,42.0776409862832,42.0776409862832,42.0776409862832,7.22521493301173,0.0,1.0
2018-12-27,50.76,50.76,50.76,50.76,88,42.1523792473601,42.1523792473601,42.1523792473601,42.1523792473601,105.969819017505,0.0,1.0
2018-12-28,50.9198,50.9198,50.84,50.84,386,42.2850811820277,42.2850811820277,42.2188132572062,42.2188132572062,464.822160690422,0.0,1.0
2018-12-31,50.945,50.945,50.86,50.86,633,42.3060078951292,42.3060078951292,42.2354217596677,42.2354217596677,762.260175432738,0.0,1.0
2019-01-02,51.025,51.025,50.9812,51.0,6763,42.3724419049753,42.3724419049753,42.3360692845846,42.3516812768984,8144.02143199307,0.0,1.0
2019-01-03,51.2514,51.2514,51.128,51.128,200,42.5604501528398,42.5604501528398,42.4579756926522,42.4579756926522,240.840497767058,0.0,1.0
2019-01-04,51.05,51.06,51.04,51.05,3750,42.3932025330522,42.401506784283,42.3848982818215,42.3932025330522,4515.75933313234,0.0,1.0
2019-01-07,50.99,51.14,50.99,51.14,1412,42.3433770256677,42.4679407941291,42.3433770256677,42.4679407941291,1700.33391423543,0.0,1.0
2019-01-08,50.95,51.0,50.95,51.0,1277,42.3101600207446,42.3516812768984,42.3101600207446,42.3516812768984,1537.76657824266,0.0,1.0
2019-01-09,51.02,51.04,51.0,51.0,3875,42.3682897793599,42.3848982818215,42.3516812768984,42.3516812768984,4666.28464423675,0.0,1.0
2019-01-10,50.97,51.02,50.96,50.99,1045,42.3267685232061,42.3682897793599,42.3184642719754,42.3433770256677,1258.39160083288,0.0,1.0
2019-01-11,51.04,51.08,51.01,51.08,3060,42.3848982818215,42.4181152867445,42.3599855281292,42.4181152867445,3684.85961583598,0.0,1.0
2019-01-14,51.01,51.03,51.01,51.03,2278,42.3599855281292,42.3765940305907,42.3599855281292,42.3765940305907,2743.17326956679,0.0,1.0
2019-01-15,51.0,51.05,51.0,51.05,27659,42.3516812768984,42.3932025330522,42.3516812768984,42.3932025330522,33307.0366386953,0.0,1.0
2019-01-16,51.01,51.02,50.97,50.97,75728,42.3599855281292,42.3682897793599,42.3267685232061,42.3267685232061,91191.8460745187,0.0,1.0
2019-01-17,50.97,51.01,50.97,51.01,3886,42.3267685232061,42.3599855281292,42.3267685232061,42.3599855281292,4679.53087161394,0.0,1.0
2019-01-18,50.94,50.99,50.94,50.99,3000,42.3018557695138,42.3433770256677,42.3018557695138,42.3433770256677,3612.60746650587,0.0,1.0
2019-01-22,51.0392,51.04,51.0392,51.04,300,42.384233941723,42.3848982818215,42.384233941723,42.3848982818215,361.260746650587,0.0,1.0
2019-01-23,51.06,52.18,51.04,51.1,99335,42.401506784283,43.3315829221286,42.3848982818215,42.4347237892061,119619.454228453,0.0,1.0
2019-01-24,51.17,51.21,51.17,51.21,1319,42.4928535478214,42.5260705527445,42.4928535478214,42.5260705527445,1588.34308277375,0.0,1.0
2019-01-25,51.1,51.1,51.1,51.1,12,42.4347237892061,42.4347237892061,42.4347237892061,42.4347237892061,14.4504298660235,0.0,1.0
2019-01-28,51.1,51.12,51.1,51.12,465,42.4347237892061,42.4513322916676,42.4347237892061,42.4513322916676,559.954157308409,0.0,1.0
2019-01-29,51.21,51.23,51.13,51.14,12250,42.5260705527445,42.542679055206,42.4596365428984,42.4679407941291,14751.4804882323,0.0,1.0
2019-01-30,51.33,51.33,51.33,51.33,600,42.6257215675136,42.6257215675136,42.6257215675136,42.6257215675136,722.521493301174,0.0,1.0
2019-01-31,51.54,51.57,51.53,51.53,25291,42.8001108433597,42.825023597052,42.7918065921289,42.7918065921289,30455.4851451333,0.0,1.0
2019-02-01,51.23,51.28,51.23,51.28,3241,42.6767470392011,42.7183991444511,42.6767470392011,42.7183991444511,3890.55964943827,0.161445,1.0
2019-02-04,51.17,51.17,51.14,51.14,1291,42.626764512901,42.626764512901,42.601773249751,42.601773249751,1549.74159439211,0.0,1.0
2019-02-05,51.27,51.3,51.27,51.3,151,42.7100687234011,42.7350599865511,42.7100687234011,42.7350599865511,181.263346826652,0.0,1.0
2019-02-06,51.27,51.28,51.23,51.28,31155,42.7100687234011,42.7183991444511,42.6767470392011,42.7183991444511,37399.0700025453,0.0,1.0
2019-02-07,51.34,51.37,51.32,51.32,962,42.7683816707512,42.7933729339012,42.7517208286512,42.7517208286512,1154.80357382278,0.0,1.0
2019-02-08,51.41,51.44,51.41,51.44,1337,42.8266946181013,42.8516858812513,42.8266946181013,42.8516858812513,1604.96089210088,0.0,1.0
2019-02-11,51.35,51.38,51.35,51.38,143,42.7767120918012,42.8017033549512,42.7767120918012,42.8017033549512,171.659990703386,0.0,1.0
2019-02-12,51.34,51.36,51.3,51.32,21282,42.7683816707512,42.7850425128512,42.7350599865511,42.7517208286512,25547.3281269193,0.0,1.0
2019-02-13,51.26,51.28,51.23,51.27,5035,42.7017383023511,42.7183991444511,42.6767470392011,42.7100687234011,6044.11226008075,0.0,1.0
2019-02-14,51.37,51.39,51.34,51.39,1245,42.7933729339012,42.8100337760012,42.7683816707512,42.8100337760012,1494.52229668332,0.0,1.0
2019-02-15,51.39,51.39,51.38,51.38,37376,42.8100337760012,42.8100337760012,42.8017033549512,42.8017033549512,44866.8798079003,0.0,1.0
2019-02-19,51.4278,51.47,51.4249,51.47,745,42.8415227675703,42.8766771444013,42.8391069454658,42.8766771444013,894.312538979177,0.0,1.0
2019-02-20,51.44,51.44,51.43,51.43,1014,42.8516858812513,42.8516858812513,42.8433554602013,42.8433554602013,1217.22538862401,0.0,1.0
2019-02-21,51.33,51.36,51.33,51.36,2525,42.7600512497012,42.7850425128512,42.7600512497012,42.7850425128512,3031.05927640593,0.0,1.0
2019-02-22,51.425,51.44,51.42,51.44,1243,42.8391902496763,42.8516858812513,42.8350250391513,42.8516858812513,1492.12145765251,0.0,1.0
2019-02-25,51.4,51.42,51.3856,51.3856,821,42.8183641970512,42.8350250391513,42.8063683907392,42.8063683907392,985.544422150208,0.0,1.0
2019-02-26,51.49,51.49,51.49,51.49,0,42.8933379865013,42.8933379865013,42.8933379865013,42.8933379865013,0,0.0,1.0
2019-02-27,51.37,51.4,51.36,51.4,2349,42.7933729339012,42.8183641970512,42.7850425128512,42.8183641970512,2819.78544169408,0.0,1.0
2019-02-28,51.28,51.3,51.26,51.3,6668,42.7183991444511,42.7350599865511,42.7017383023511,42.7350599865511,8004.39732874249,0.0,1.0
2019-03-01,51.04,51.07,51.04,51.06,1855,42.6405738518756,42.6656368850958,42.6405738518756,42.657282540689,2220.40163739108,0.146577,1.0
2019-03-04,51.15,51.15,51.15,51.15,8,42.7324716403495,42.7324716403495,42.7324716403495,42.7324716403495,9.57585611812865,0.0,1.0
2019-03-05,51.15,51.15,51.13,51.13,2049,42.7324716403495,42.7324716403495,42.7157629515361,42.7157629515361,2452.6161482557,0.0,1.0
2019-03-06,51.24,51.24,51.2,51.2,813,42.8076607400099,42.8076607400099,42.7742433623831,42.7742433623831,973.146378004825,0.0,1.0
2019-03-07,51.35,51.35,51.35,51.35,249,42.8995585284838,42.8995585284838,42.8995585284838,42.8995585284838,298.048521676754,0.0,1.0
2019-03-08,51.41,51.41,51.37,51.37,153,42.9496845949241,42.9496845949241,42.9162672172972,42.9162672172972,183.138248259211,0.0,1.0
2019-03-11,51.39,51.4,51.37,51.39,4566,42.9329759061107,42.9413302505174,42.9162672172972,42.9329759061107,5465.41987942193,0.0,1.0
2019-03-12,51.39,51.39,51.39,51.39,0,42.9329759061107,42.9329759061107,42.9329759061107,42.9329759061107,0,0.0,1.0
2019-03-13,51.49,51.51,51.49,51.5,4375,43.0165193501778,43.0332280389912,43.0165193501778,43.0248736945845,5236.79631460161,0.0,1.0
2019-03-14,51.45,51.46,51.45,51.46,999,42.9831019725509,42.9914563169577,42.9831019725509,42.9914563169577,1195.78503275132,0.0,1.0
2019-03-15,51.555,51.59,51.5299,51.5664,34976,43.0708225888215,43.100062794245,43.0498531843606,43.0803465414451,41865.6429484585,0.0,1.0
2019-03-18,51.54,51.56,51.54,51.55,1243,43.0582910722114,43.0749997610248,43.0582910722114,43.0666454166181,1487.84864435424,0.0,1.0
2019-03-19,51.5252,51.55,51.5,51.5,3656,43.0459266424894,43.0666454166181,43.0248736945845,43.0248736945845,4376.1662459848,0.0,1.0
2019-03-20,51.74,51.76,51.57,51.57,3649,43.2253779603457,43.2420866491591,43.0833541054315,43.0833541054315,4367.78737188143,0.0,1.0
2019-03-21,51.77,51.78,51.76,51.77,42719,43.2504409935658,43.2587953379726,43.2420866491591,43.2504409935658,51133.8746887923,0.0,1.0
2019-03-22,52.03,52.05,51.98,51.98,1484,43.4676539481404,43.4843626369539,43.4258822261069,43.4258822261069,1776.32130991287,0.0,1.0
2019-03-25,52.12,52.18,52.05,52.05,2411,43.5428430478009,43.5929691142412,43.4843626369539,43.4843626369539,2885.92363760102,0.0,1.0
2019-03-26,52.13,52.15,52.09,52.09,6101,43.5511973922076,43.567906081021,43.5177800145807,43.5177800145807,7302.78727208787,0.0,1.0
2019-03-27,52.24,52.26,52.24,52.26,776,43.6430951806815,43.6598038694949,43.6430951806815,43.6598038694949,928.858043458479,0.0,1.0
2019-03-28,52.23,52.24,52.22,52.22,2048,43.6347408362748,43.6430951806815,43.626386491868,43.626386491868,2451.41916624093,0.0,1.0
2019-03-29,52.21,52.21,52.12,52.12,15580,43.6180321474613,43.6180321474613,43.5428430478009,43.5428430478009,18648.9797900556,0.0,1.0
2019-04-01,51.83,51.97,51.8,51.97,9377,43.418268912049,43.5355476627279,43.3931377511893,43.5355476627279,11193.6731283436,0.140887,1.0
2019-04-02,51.87,51.89,51.87,51.89,520,43.4517771265287,43.4685312337686,43.4517771265287,43.4685312337686,620.743310945791,0.0,1.0
2019-04-03,51.79,51.81,51.79,51.8,37066,43.3847606975693,43.4015148048092,43.3847606975693,43.3931377511893,44247.0606990706,0.0,1.0
2019-04-04,51.83,51.85,51.82,51.82,3266,43.418268912049,43.4350230192889,43.4098918584291,43.4098918584291,3898.74548759414,0.0,1.0
2019-04-05,51.85,51.87,51.85,51.85,1436,43.4350230192889,43.4517771265287,43.4350230192889,43.4350230192889,1714.20652791953,0.0,1.0
2019-04-08,51.84,51.84,51.82,51.84,14475,43.4266459656689,43.4266459656689,43.4098918584291,43.4266459656689,17279.3450498852,0.0,1.0
2019-04-09,51.88,51.92,51.87,51.9,77746,43.4601541801486,43.4936623946283,43.4517771265287,43.4769082873885,92808.2874092144,0.0,1.0
2019-04-10,51.97,51.99,51.93,51.94,93644,43.5355476627279,43.5523017699678,43.5020394482482,43.5104165018681,111786.320404245,0.0,1.0
2019-04-11,51.9,51.93,51.89,51.93,19777,43.4769082873885,43.5020394482482,43.4685312337686,43.5020394482482,23608.5393472594,0.0,1.0
2019-04-12,51.79,51.82,51.79,51.82,2997,43.3847606975693,43.4098918584291,43.3847606975693,43.4098918584291,3577.63019789334,0.0,1.0
2019-04-15,51.82,51.83,51.81,51.81,4714,43.4098918584291,43.418268912049,43.4015148048092,43.4015148048092,5627.27686115088,0.0,1.0
2019-04-16,51.73,51.78,51.71,51.78,3524,43.3344983758498,43.3763836439494,43.31774426861,43.3763836439494,4206.72966879417,0.0,1.0
2019-04-17,51.74,51.77,51.73,51.77,35511,43.3428754294697,43.3680065903295,43.3344983758498,43.3680065903295,42390.7994519154,0.0,1.0
2019-04-18,51.81,51.86,51.81,51.86,41415,43.4015148048092,43.4434000729088,43.4015148048092,43.4434000729088,49438.6235054229,0.0,1.0
2019-04-22,51.75,52.04,51.74,52.04,15028,43.3512524830897,43.5941870380674,43.3428754294697,43.5941870380674,17939.4816863333,0.0,1.0
2019-04-23,51.82,51.83,51.79,51.83,7004,43.4098918584291,43.418268912049,43.3847606975693,43.418268912049,8360.93490358523,0.0,1.0
2019-04-24,51.96,51.98,51.94,51.94,8484,43.527170609108,43.5439247163478,43.5104165018681,43.5104165018681,10127.6658655079,0.0,1.0
2019-04-25,51.92,51.96,51.9,51.96,36028,43.4936623946283,43.527170609108,43.4769082873885,43.527170609108,43007.9615514518,0.0,1.0
2019-04-26,52.035,52.06,52.025,52.03,10300,43.5899985112574,43.6109411453072,43.5816214576375,43.5858099844474,12295.4925052724,0.0,1.0
2019-04-29,51.96,52.0,51.96,51.98,5152,43.527170609108,43.5606788235877,43.527170609108,43.5439247163478,6150.13372690906,0.0,1.0
2019-04-30,52.05,52.05,51.96,51.96,14654,43.6025640916873,43.6025640916873,43.527170609108,43.527170609108,17493.0239973069,0.0,1.0
2019-05-01,51.88,52.03,51.85,51.93,12516,43.5713160062743,43.6972932113811,43.5461205652529,43.6133084079765,14902.6960743278,0.132698,1.0
2019-05-02,51.79,51.85,51.76,51.85,42926,43.4957296832102,43.5461205652529,43.4705342421888,43.5461205652529,51111.6276515337,0.0,1.0
2019-05-03,51.84,51.88,51.81,51.85,44972,43.5377220849124,43.5713160062743,43.5125266438911,43.5461205652529,53547.7826665605,0.0,1.0
2019-05-06,51.92,51.98,51.89,51.96,59517,43.6049099276361,43.6553008096788,43.5797144866147,43.6385038489979,70866.3919987031,0.0,1.0
2019-05-07,52.01,52.04,51.99,52.0,5256,43.6804962507002,43.7056916917215,43.6636992900193,43.6720977703597,6258.27505326517,0.0,1.0
2019-05-08,51.95,52.06,51.94,52.06,5599,43.6301053686574,43.7224886524024,43.621706888317,43.7224886524024,6666.68227230437,0.0,1.0
2019-05-09,52.01,52.03,51.95,52.03,14763,43.6804962507002,43.6972932113811,43.6301053686574,43.6972932113811,17578.1801010947,0.0,1.0
2019-05-10,52.01,52.08,51.98,52.02,10392,43.6804962507002,43.7392856130833,43.6553008096788,43.6888947310406,12373.6671144467,0.0,1.0
2019-05-13,52.13,52.16,52.07,52.07,156595,43.7812780147856,43.806473455807,43.7308871327429,43.7308871327429,186456.351211199,0.0,1.0
2019-05-14,52.12,52.13,52.09,52.13,8226,43.7728795344451,43.7812780147856,43.7476840934238,43.7812780147856,9794.62910733627,0.0,1.0
2019-05-15,52.23,52.23,52.19,52.19,65228,43.8652628181901,43.8652628181901,43.8316688968283,43.8316688968283,77666.4317302857,0.0,1.0
2019-05-16,52.18,52.19,52.15,52.15,52077,43.8232704164879,43.8316688968283,43.7980749754665,43.7980749754665,62007.6464895149,0.0,1.0
2019-05-17,52.2,52.22,52.16,52.18,5675,43.8400673771688,43.8568643378497,43.806473455807,43.8232704164879,6757.17483395736,0.0,1.0
2019-05-20,52.13,52.18,52.13,52.15,7534,43.7812780147856,43.8232704164879,43.7812780147856,43.7980749754665,8970.6705196537,0.0,1.0
2019-05-21,52.08,52.13,52.06,52.13,4373,43.7392856130833,43.7812780147856,43.7224886524024,43.7812780147856,5206.89436984944,0.0,1.0
2019-05-22,52.18,52.2,52.15,52.18,6182,43.8232704164879,43.8400673771688,43.7980749754665,43.8232704164879,7360.8554755109,0.0,1.0
2019-05-23,52.37,52.41,52.26,52.26,13448,43.9828415429565,44.0164354643183,43.8904582592115,43.8904582592115,16012.4206461777,0.0,1.0
2019-05-24,52.36,52.37,52.34,52.36,27948,43.974443062616,43.9828415429565,43.9576461019351,43.974443062616,33277.4488562891,0.0,1.0
2019-05-28,52.48,52.5,52.4,52.45,8278,44.0752248267015,44.0920217873824,44.0080369839779,44.0500293856801,9856.54507057251,0.0,1.0
2019-05-29,52.48,52.57,52.47,52.55,11113,44.0752248267015,44.1508111497656,44.066826346361,44.1340141890847,13232.1557585495,0.0,1.0
2019-05-30,52.62,52.64,52.46,52.53,7257,44.1928035514678,44.2096005121487,44.0584278660206,44.1172172284038,8640.84894626055,0.0,1.0
2019-05-31,52.81,53.03,52.69,53.03,6220,44.3523746779365,44.5371412454264,44.251592913851,44.5371412454264,7406.1017563374,0.0,1.0
2019-06-03,52.89,52.89,52.75,52.78,13625,44.5312707076685,44.5312707076685,44.413396290972,44.4386550945499,16182.4766854431,0.13301,1.0
2019-06-04,52.7789,52.78,52.735,52.78,51035,44.4377289384187,44.4386550945499,44.4007668891831,44.4386550945499,60614.5099186486,0.0,1.0
2019-06-05,52.79,52.86,52.76,52.85,17880,44.4470746957425,44.5060119040907,44.4218158921646,44.4975923028981,21236.1602301447,0.0,1.0
2019-06-06,52.77,52.86,52.77,52.84,7142,44.4302354933573,44.5060119040907,44.4302354933573,44.4891727017055,8482.58704494932,0.0,1.0
2019-06-07,52.91,52.96,52.9092,52.93,2473,44.5481099100537,44.5902079160167,44.5474363419583,44.5649491124389,2937.19374995235,0.0,1.0
2019-06-10,52.7766,52.84,52.7766,52.84,7848,44.4357924301444,44.4891727017055,44.4357924301444,44.4891727017055,9321.10657081522,0.0,1.0
2019-06-11,52.79,52.81,52.74,52.8,13947,44.4470746957425,44.4639138981277,44.4049766897794,44.4554942969351,16564.9176023394,0.0,1.0
2019-06-12,52.85,52.87,52.82,52.82,10922,44.4975923028981,44.5144315052833,44.4723334993203,44.4723334993203,12972.1108519933,0.0,1.0
2019-06-13,52.94,52.96,52.91,52.91,6215,44.5733687136315,44.5902079160167,44.5481099100537,44.5481099100537,7381.58477798376,0.0,1.0
2019-06-14,52.95,52.97,52.92,52.95,46326,44.5817883148241,44.5986275172093,44.5565295112463,44.5817883148241,55021.6084352173,0.0,1.0
2019-06-17,52.97,52.98,52.91,52.96,10932,44.5986275172093,44.6070471184019,44.5481099100537,44.5902079160167,12983.9878991019,0.0,1.0
2019-06-18,53.06,53.13,53.03,53.05,8580,44.6744039279427,44.7333411362909,44.6491451243649,44.6659843267501,10190.5064191634,0.0,1.0
2019-06-19,53.2347,53.26,52.9933,53.02,5443,44.8214943607774,44.8427959517947,44.618245187988,44.6407255231723,6464.67674120124,0.0,1.0
2019-06-20,53.3421,53.43,53.33,53.35,12685,44.911920877586,44.9859291720689,44.9017331601429,44.9185723625281,15066.0342572364,0.0,1.0
2019-06-21,53.2,53.23,53.19,53.23,25974,44.7922783446391,44.8175371482169,44.7838587434465,44.8175371482169,30849.4421598311,0.0,1.0
2019-06-24,53.35,53.36,53.3,53.34,13133,44.9185723625281,44.9269919637207,44.8764743565651,44.9101527613355,15598.1259677009,0.0,1.0
2019-06-25,53.36,53.4,53.35,53.38,7086,44.9269919637207,44.9606703684911,44.9185723625281,44.9438311661059,8416.07558114127,0.0,1.0
2019-06-26,53.24,53.28,53.21,53.27,6596,44.8259567494095,44.8596351541799,44.8006979458317,44.8512155529873,7834.10027282075,0.0,1.0
2019-06-27,53.36,53.38,53.31,53.31,8545,44.9269919637207,44.9438311661059,44.8848939577577,44.8848939577577,10148.9367542834,0.0,1.0
2019-06-28,53.39,53.42,53.32,53.32,53596,44.9522507672985,44.9775095708763,44.8933135589503,44.8933135589503,63656.2216831566,0.0,1.0
2019-07-01,53.24,53.29,53.17,53.28,76494,44.935663310989,44.9778643471563,44.8765818603547,44.9694241399229,90630.4761056918,0.130299,1.0
2019-07-02,53.35,53.36,53.27,53.28,47249,45.0285055905571,45.0369457977906,44.9609839326894,44.9694241399229,55980.8529494841,0.0,1.0
2019-07-03,53.43,53.45,53.38,53.4,57451,45.0960272484249,45.1129076628918,45.0538262122576,45.0707066267245,68068.2338843321,0.0,1.0
2019-07-05,53.19,53.21,53.14,53.21,4426,44.8934622748216,44.9103426892886,44.8512612386543,44.9103426892886,5243.94707093095,0.0,1.0
2019-07-08,53.18,53.24,53.17,53.23,13128,44.8850220675882,44.935663310989,44.8765818603547,44.9272231037555,15554.1204580166,0.0,1.0
2019-07-09,53.11,53.17,53.08,53.17,23807,44.8259406169539,44.8765818603547,44.8006199952535,44.8765818603547,28206.6533930531,0.0,1.0
2019-07-10,53.16,53.21,53.13,53.19,27073,44.8681416531212,44.9103426892886,44.8428210314208,44.8934622748216,32076.2266270478,0.0,1.0
2019-07-11,53.0,53.15,52.96,53.14,17355,44.7330983373857,44.8597014458878,44.6993375084519,44.8512612386543,20562.2913276111,0.0,1.0
2019-07-12,53.05,53.06,52.98,53.0,54943,44.7752993735531,44.7837395807865,44.7162179229188,44.7330983373857,65096.7428644733,0.0,1.0
2019-07-15,53.1,53.11,53.03,53.03,3266,44.8175004097204,44.8259406169539,44.7584189590861,44.7584189590861,3869.57323399469,0.0,1.0
2019-07-16,53.03,53.05,52.99,53.01,9608,44.7584189590861,44.7752993735531,44.7246581301523,44.7415385446192,11383.6067459342,0.0,1.0
2019-07-17,53.19,53.21,53.12,53.12,29507,44.8934622748216,44.9103426892886,44.8343808241874,44.8343808241874,34960.0420745503,0.0,1.0
2019-07-18,53.3,53.31,53.17,53.17,5942,44.9863045543898,44.9947447616233,44.8765818603547,44.8765818603547,7040.11149920282,0.0,1.0
2019-07-19,53.25,53.28,53.21,53.24,25726,44.9441035182225,44.9694241399229,44.9103426892886,44.935663310989,30480.2942491571,0.0,1.0
2019-07-22,53.27,53.32,53.27,53.28,63169,44.9609839326894,45.0031849688567,44.9609839326894,44.9694241399229,74842.9490564024,0.0,1.0
2019-07-23,53.23,53.28,53.23,53.26,6068,44.9272231037555,44.9694241399229,44.9272231037555,44.9525437254559,7189.39693321487,0.0,1.0
2019-07-24,53.31,53.48,53.27,53.31,41654,44.9947447616233,45.1382282845922,44.9609839326894,44.9947447616233,49351.8687963302,0.0,1.0
2019-07-25,53.25,53.25,53.2,53.22,91888,44.9441035182225,44.9441035182225,44.9019024820551,44.918782896522,108869.364765861,0.0,1.0
2019-07-26,53.27,53.28,53.21,53.28,14405,44.9609839326894,44.9694241399229,44.9103426892886,44.9694241399229,17067.1164836783,0.0,1.0
2019-07-29,53.28,53.32,53.27,53.31,5449,44.9694241399229,45.0031849688567,44.9609839326894,44.9947447616233,6456.00261850491,0.0,1.0
2019-07-30,53.28,53.31,53.21,53.31,117662,44.9694241399229,44.9947447616233,44.9103426892886,44.9947447616233,139406.529656547,0.0,1.0
2019-07-31,53.35,53.38,53.31,53.32,8760,45.0285055905571,45.0538262122576,44.9947447616233,45.0031849688567,10378.8920789325,0.0,1.0
2019-08-01,53.56,53.57,53.31,53.31,15850,45.3155182136142,45.3239789152971,45.1040006715416,45.1040006715416,18733.6707923811,0.130054,1.0
2019-08-02,53.62,53.62,53.56,53.61,7602,45.3662824237116,45.3662824237116,45.3155182136142,45.3578217220287,8985.07036994835,0.0,1.0
2019-08-05,53.84,53.87,53.76,53.81,16168,45.5524178607354,45.5777999657841,45.4847322472722,45.5270357556867,19109.5261432945,0.0,1.0
2019-08-06,53.97,53.97,53.8,53.8,12452,45.6624069826131,45.6624069826131,45.5185750540038,45.5185750540038,14717.4554389104,0.0,1.0
2019-08-07,53.95,54.18,53.95,54.15,41041,45.6454855792473,45.840081717954,45.6454855792473,45.8146996129053,48507.7970340766,0.0,1.0
2019-08-08,53.97,53.98,53.8,53.87,9694,45.6624069826131,45.670867684296,45.5185750540038,45.5777999657841,11457.6785275295,0.0,1.0
2019-08-09,53.91,54.02,53.89,54.01,17539,45.6116427725157,45.7047104910276,45.5947213691499,45.6962497893447,20729.9591184589,0.0,1.0
2019-08-12,54.15,54.19,54.07,54.07,22500,45.8146996129053,45.8485424196369,45.7470139994421,45.7470139994421,26593.5389797209,0.0,1.0
2019-08-13,54.04,54.44,54.04,54.2,32140,45.7216318943934,46.0600599617094,45.7216318943934,45.8570031213198,37987.3930136991,0.0,1.0
2019-08-14,54.25,54.28,54.23,54.26,30189,45.8993066297343,45.924688734783,45.8823852263685,45.9077673314172,35681.4377003908,0.0,1.0
2019-08-15,54.5,54.54,54.31,54.31,58970,46.1108241718068,46.1446669785384,45.9500708398317,45.9500708398317,69698.710828184,0.0,1.0
2019-08-16,54.4262,54.4596,54.2988,54.41,5451,46.048384193387,46.0766429370079,45.9405948539468,46.0346778566607,6442.72804348705,0.0,1.0
2019-08-19,54.26,54.32,54.26,54.26,12744,45.9077673314172,45.9585315415146,45.9077673314172,45.9077673314172,15062.5804781139,0.0,1.0
2019-08-20,54.4,54.41,54.35,54.4,8035,46.0262171549778,46.0346778566607,45.9839136465633,46.0262171549778,9496.84825342477,0.0,1.0
2019-08-21,54.37,54.48,54.35,54.35,39245,46.0008350499291,46.093902768441,45.9839136465633,45.9839136465633,46385.041655962,0.0,1.0
2019-08-22,54.28,54.39,54.28,54.37,7674,45.924688734783,46.0177564532949,45.924688734783,46.0008350499291,9070.16969468347,0.0,1.0
2019-08-23,54.53,54.54,54.3,54.3,15402,46.1362062768555,46.1446669785384,45.9416101381488,45.9416101381488,18204.1638829183,0.0,1.0
2019-08-26,54.46,54.55,54.46,54.53,14413,46.0769813650752,46.1531276802213,46.0769813650752,46.1362062768555,17035.2301028763,0.0,1.0
2019-08-27,54.63,54.66,54.55,54.6,8250,46.2208132936845,46.2461953987332,46.1531276802213,46.1954311886358,9750.96429256432,0.0,1.0
2019-08-28,54.65,54.74,54.65,54.74,18969,46.2377346970503,46.3138810121964,46.2377346970503,46.3138810121964,22420.1262625034,0.0,1.0
2019-08-29,54.61,54.61,54.54,54.56,23799,46.2038918903187,46.2038918903187,46.1446669785384,46.1615883819042,28128.8726301501,0.0,1.0
2019-08-30,54.64,54.65,54.53,54.57,7551,46.2292739953674,46.2377346970503,46.1362062768555,46.1700490835871,8924.79168159433,0.0,1.0
2019-09-03,54.54,54.65,54.52,54.52,4124,46.2550199105885,46.3483101964367,46.2380580404342,46.2380580404342,4862.67134755922,0.13043,1.0
2019-09-04,54.62,54.64,54.54,54.57,17377,46.3228673912054,46.3398292613596,46.2550199105885,46.2804627158198,20489.4859375695,0.0,1.0
2019-09-05,54.33,54.44,54.25,54.44,27115,46.076920273969,46.1702105598173,46.0090727933521,46.1702105598173,31971.7103756228,0.0,1.0
2019-09-06,54.41,54.44,54.35,54.4,13806,46.1447677545859,46.1702105598173,46.0938821441233,46.1362868195088,16278.8653308445,0.0,1.0
2019-09-09,54.16,54.24,54.16,54.24,23955,45.9327443776581,46.000591858275,45.9327443776581,46.000591858275,28245.7061422845,0.0,1.0
2019-09-10,53.88,54.13,53.88,54.07,23000,45.6952781954988,45.9073015724267,45.6952781954988,45.856415961964,27119.651065437,0.0,1.0
2019-09-11,53.86,53.92,53.86,53.87,11304,45.6783163253446,45.7292019358073,45.6783163253446,45.6867972604217,13328.7189410304,0.0,1.0
2019-09-12,53.78,54.01,53.76,54.01,18876,45.6104688447277,45.8055303515013,45.5935069745734,45.8055303515013,22256.9797178778,0.0,1.0
2019-09-13,53.46,53.67,53.46,53.65,7300,45.33907892226,45.5171785588794,45.33907892226,45.5002166887252,8607.54142511696,0.0,1.0
2019-09-16,53.64,53.67,53.56,53.6,15738,45.491735753648,45.5171785588794,45.4238882730311,45.4578120133396,18556.9160203412,0.0,1.0
2019-09-17,53.74,53.76,53.61,53.66,23317,45.5765451044192,45.5935069745734,45.4662929484167,45.5086976238023,27493.4306040346,0.0,1.0
2019-09-18,53.77,53.93,53.73,53.87,13065,45.6019879096506,45.7376828708844,45.5680641693421,45.6867972604217,15405.1409204319,0.0,1.0
2019-09-19,53.84,53.93,53.83,53.85,22595,45.6613544551904,45.7376828708844,45.6528735201132,45.6698353902675,26642.1093836326,0.0,1.0
2019-09-20,54.03,54.05,53.87,53.93,17256,45.8224922216556,45.8394540918098,45.6867972604217,45.7376828708844,20346.81299066,0.0,1.0
2019-09-23,54.06,54.2,54.06,54.1,10981,45.8479350268869,45.9666681179665,45.8479350268869,45.8818587671954,12947.8647108506,0.0,1.0
2019-09-24,54.25,54.26,54.12,54.12,24127,46.0090727933521,46.0175537284292,45.8988206373496,45.8988206373496,28448.5139676434,0.0,1.0
2019-09-25,53.98,54.2,53.97,54.19,8178,45.78008754627,45.9666681179665,45.7716066111929,45.9581871828894,9642.80462665842,0.0,1.0
2019-09-26,54.07,54.13,54.05,54.05,19104,45.856415961964,45.9073015724267,45.8394540918098,45.8394540918098,22525.8179980047,0.0,1.0
2019-09-27,54.11,54.13,54.07,54.11,15444,45.8903397022725,45.9073015724267,45.856415961964,45.8903397022725,18210.2561328091,0.0,1.0
2019-09-30,54.19,54.19,54.08,54.08,6096,45.9581871828894,45.9581871828894,45.8648968970411,45.8648968970411,7187.88664760452,0.0,1.0
2019-10-01,54.16,54.2,53.92,53.92,21416,46.0346199140849,46.0686188948191,45.8306260296798,45.8306260296798,25196.0494550562,0.120123,1.0
2019-10-02,54.22,54.26,54.17,54.18,27559,46.0856183851862,46.1196173659203,46.0431196592684,46.051619404452,32423.324940787,0.0,1.0
2019-10-03,54.4,54.43,54.28,54.28,19853,46.23861379849,46.2641130340406,46.1366168562874,46.1366168562874,23357.1707989929,0.0,1.0
2019-10-04,54.49,54.51,54.43,54.43,21575,46.3151115051419,46.332110995509,46.2641130340406,46.2641130340406,25383.1138864792,0.0,1.0
2019-10-07,54.34,54.41,54.34,54.4,14666,46.1876153273887,46.2471135436735,46.1876153273887,46.23861379849,17254.6349135158,0.0,1.0
2019-10-08,54.37,54.46,54.35,54.46,36001,46.2131145629394,46.2896122695913,46.1961150725723,46.2896122695913,42355.3873940735,0.0,1.0
2019-10-09,54.28,54.35,54.27,54.33,21913,46.1366168562874,46.1961150725723,46.1281171111039,46.1791155822052,25780.7728664852,0.0,1.0
2019-10-10,54.09,54.15,54.07,54.12,16503,45.9751216978001,46.0261201689013,45.958122207433,46.0006209333507,19415.8761746728,0.0,1.0
2019-10-11,53.92,53.97,53.88,53.93,13585,45.8306260296798,45.8731247555975,45.7966270489456,45.8391257748633,15982.8320810113,0.0,1.0
2019-10-14,54.02,54.05,53.97,54.05,29567,45.9156234815152,45.9411227170659,45.8731247555975,45.9411227170659,34785.7487036631,0.0,1.0
2019-10-15,53.88,54.03,53.86,54.01,35123,45.7966270489456,45.9241232266988,45.7796275585785,45.9071237363317,41322.4152507443,0.0,1.0
2019-10-16,53.96,53.98,53.93,53.93,32575,45.864625010414,45.8816245007811,45.8391257748633,45.8391257748633,38324.678324545,0.0,1.0
2019-10-17,53.94,54.03,53.94,53.95,22237,45.8476255200469,45.9241232266988,45.8476255200469,45.8561252652304,26161.9607644792,0.0,1.0
2019-10-18,53.96,54.03,53.96,53.99,16998,45.864625010414,45.9241232266988,45.864625010414,45.8901242459646,19998.2465743858,0.0,1.0
2019-10-21,53.86,53.93,53.85,53.93,17377,45.7796275585785,45.8391257748633,45.771127813395,45.8391257748633,20444.1422945701,0.0,1.0
2019-10-22,53.93,53.97,53.86,53.97,19660,45.8391257748633,45.8731247555975,45.7796275585785,45.8731247555975,23130.1051683977,0.0,1.0
2019-10-23,53.96,54.03,53.95,53.99,15168,45.864625010414,45.9241232266988,45.8561252652304,45.8901242459646,17845.2408542348,0.0,1.0
2019-10-24,53.96,54.05,53.96,54.01,32211,45.864625010414,45.9411227170659,45.864625010414,45.9071237363317,37896.4301922309,0.0,1.0
2019-10-25,53.91,54.01,53.87,54.01,13178,45.8221262844962,45.9071237363317,45.7881273037621,45.9071237363317,15503.9941968029,0.0,1.0
2019-10-28,53.78,54.0,53.74,54.0,14320,45.7116295971101,45.8986239911481,45.677630616376,45.8986239911481,16847.5638866458,0.0,1.0
2019-10-29,53.8,53.81,53.77,53.8,28627,45.7286290874772,45.7371288326608,45.7031298519266,45.7286290874772,33679.8331971375,0.0,1.0
2019-10-30,53.93,53.96,53.83,53.84,29720,45.8391257748633,45.864625010414,45.7541283230279,45.7626280682114,34965.754099938,0.0,1.0
2019-10-31,54.18,54.21,54.13,54.13,34369,46.051619404452,46.0771186400026,46.0091206785343,46.0091206785343,40435.3298338078,0.0,1.0
2019-11-01,54.0,54.07,53.92,54.03,17888,46.0015057568243,46.0611373383609,45.9333553779253,46.0270621489114,20998.2691676718,0.121041,1.0
2019-11-04,53.86,53.89,53.81,53.89,15247,45.8822425937511,45.9077989858382,45.8396486069392,45.9077989858382,17898.0663014027,0.0,1.0
2019-11-05,53.69,53.72,53.62,53.72,16920,45.7374230385907,45.7629794306778,45.6777914570541,45.7629794306778,19861.9585373997,0.0,1.0
2019-11-06,53.81,53.83,53.71,53.78,24634,45.8396486069392,45.8566862016639,45.7544606333154,45.8140922148521,28917.2273410346,0.0,1.0
2019-11-07,53.55,53.64,53.47,53.64,15438,45.6181598755174,45.6948290517788,45.5500094966184,45.6948290517788,18122.2763534502,0.0,1.0
2019-11-08,53.5,53.59,53.48,53.59,29690,45.5755658887056,45.6522350649669,45.5585282939808,45.6522350649669,34852.3374098935,0.0,1.0
2019-11-11,53.52,53.53,53.46,53.46,6263,45.5926034834303,45.6011222807927,45.5414906992561,45.5414906992561,7351.97673284484,0.0,1.0
2019-11-12,53.56,53.59,53.5,53.56,47549,45.6266786728798,45.6522350649669,45.5755658887056,45.6266786728798,55816.5642136419,0.0,1.0
2019-11-13,53.65,53.7,53.61,53.7,20551,45.7033478491412,45.7459418359531,45.6692726596917,45.7459418359531,24124.2972755379,0.0,1.0
2019-11-14,53.81,53.87,53.8,53.82,55288,45.8396486069392,45.8907613911134,45.8311298095768,45.8481674043016,64901.1798827279,0.0,1.0
2019-11-15,53.79,53.85,53.79,53.79,29014,45.8226110122144,45.8737237963887,45.8226110122144,45.8226110122144,34058.798168092,0.0,1.0
2019-11-18,53.8,53.88,53.8,53.87,47923,45.8311298095768,45.8992801884758,45.8311298095768,45.8907613911134,56255.5933207924,0.0,1.0
2019-11-19,53.88,53.94,53.86,53.88,22454,45.8992801884758,45.9503929726501,45.8822425937511,45.8992801884758,26358.1806736864,0.0,1.0
2019-11-20,54.01,54.03,53.93,53.98,16744,46.0100245541867,46.0270621489114,45.9418741752877,45.9844681620996,19655.356604623,0.0,1.0
2019-11-21,53.94,53.97,53.87,53.96,8269,45.9503929726501,45.9759493647372,45.8907613911134,45.9674305673748,9706.76921665238,0.0,1.0
2019-11-22,53.97,54.0,53.92,54.0,21693,45.9759493647372,46.0015057568243,45.9333553779253,46.0015057568243,25464.8620893506,0.0,1.0
2019-11-25,54.01,54.03,53.96,53.96,13090,46.0100245541867,46.0270621489114,45.9674305673748,45.9674305673748,15366.0187502697,0.0,1.0
2019-11-26,54.12,54.12,54.05,54.09,20241,46.1037313251728,46.1037313251728,46.0440997436362,46.0781749330857,23760.3961439426,0.0,1.0
2019-11-27,54.09,54.11,54.01,54.06,156587,46.0781749330857,46.0952125278104,46.0100245541867,46.0526185409986,183813.504816537,0.0,1.0
2019-11-29,54.08,54.11,54.01,54.08,200091,46.0696561357233,46.0952125278104,46.0100245541867,46.0696561357233,234881.746200169,0.0,1.0
2019-12-02,53.63,53.65,53.57,53.61,16505,45.9225407646738,45.9396664558036,45.8711636912842,45.9054150735439,19275.1345039018,0.277305,1.0
2019-12-03,53.93,53.96,53.82,53.82,258090,46.1794261316214,46.2051146683162,46.0852348304073,46.0852348304073,301406.813941958,0.0,1.0
2019-12-04,53.79,53.85,53.73,53.85,44098,46.0595462937125,46.110923367102,46.008169220323,46.110923367102,51499.2354651961,0.0,1.0
2019-12-05,53.76,53.76,53.65,53.65,12188,46.0338577570177,46.0338577570177,45.9396664558036,45.9396664558036,14233.5861456259,0.0,1.0
2019-12-06,53.67,53.73,53.56,53.62,30650,45.9567921469335,46.008169220323,45.8626008457193,45.9139779191089,35794.1758585028,0.0,1.0
2019-12-09,53.71,53.76,53.7,53.76,20567,45.9910435291931,46.0338577570177,45.9824806836282,46.0338577570177,24018.8846617236,0.0,1.0
2019-12-10,53.67,53.74,53.64,53.74,20043,45.9567921469335,46.0167320658879,45.9311036102387,46.0167320658879,23406.9385556924,0.0,1.0
2019-12-11,53.81,53.82,53.71,53.72,27002,46.0766719848424,46.0852348304073,45.9910435291931,45.9996063747581,31533.9098378889,0.0,1.0
2019-12-12,53.59,53.79,53.5,53.79,26489,45.8882893824141,46.0595462937125,45.8112237723298,46.0595462937125,30934.80992874,0.0,1.0
2019-12-13,53.78,53.78,53.61,53.69,9650,46.0509834481476,46.0509834481476,45.9054150735439,45.9739178380633,11269.6181740474,0.0,1.0
2019-12-16,53.65,53.72,53.62,53.72,17355,45.9396664558036,45.9996063747581,45.9139779191089,45.9996063747581,20267.7951720821,0.0,1.0
2019-12-17,53.65,53.71,53.61,53.71,37339,45.9396664558036,45.9910435291931,45.9054150735439,45.9910435291931,43605.8313990421,0.0,1.0
2019-12-18,53.61,53.68,53.55,53.66,12921,45.9054150735439,45.9653549924984,45.8540380001544,45.9482293013685,15089.6099924214,0.0,1.0
2019-12-19,53.58,53.61,53.49,53.52,32966,45.9460363566194,45.9717620208728,45.8688593638591,45.8945850281125,38443.3222115258,0.077439,1.0
2019-12-20,53.56,53.58,53.54,53.54,23774,45.9288859137838,45.9460363566194,45.9117354709481,45.9117354709481,27724.0654691748,0.0,1.0
2019-12-23,53.56,53.61,53.5,53.58,41805,45.9288859137838,45.9717620208728,45.8774345852769,45.9460363566194,48750.927775673,0.0,1.0
2019-12-24,53.57,53.59,53.48,53.51,4321,45.9374611352016,45.9546115780372,45.8602841424413,45.8860098066947,5038.93694339632,0.0,1.0
2019-12-26,53.64,53.64,53.58,53.63,15351,45.9974876851262,45.9974876851262,45.9460363566194,45.9889124637084,17901.578573959,0.0,1.0
2019-12-27,53.74,53.75,53.7,53.7,51581,46.0832398993043,46.0918151207221,46.0489390136331,46.0489390136331,60151.2164955626,0.0,1.0
2019-12-30,53.74,53.74,53.58,53.63,42256,46.0832398993043,46.0832398993043,45.9460363566194,45.9889124637084,49276.861717231,0.0,1.0
2019-12-31,53.62,53.71,53.59,53.68,52774,45.9803372422906,46.0575142350509,45.9546115780372,46.0317885707975,61542.4342168011,0.0,1.0
2020-01-02,53.72,53.78,53.71,53.75,24773,46.0660894564687,46.1175407849755,46.0575142350509,46.0918151207221,28889.0499649982,0.0,1.0
2020-01-03,53.9,53.9,53.82,53.85,37029,46.2204434419892,46.2204434419892,46.1518416706468,46.1775673349002,43181.392288133,0.0,1.0
2020-01-06,53.83,53.96,53.8,53.96,47460,46.1604168920646,46.2718947704961,46.1346912278112,46.2718947704961,55345.5096814602,0.0,1.0
2020-01-07,53.79,53.83,53.77,53.81,35659,46.1261160063933,46.1604168920646,46.1089655635577,46.143266449229,41583.7659024693,0.0,1.0
2020-01-08,53.71,53.83,53.67,53.82,17487,46.0575142350509,46.1604168920646,46.0232133493796,46.1518416706468,20392.4763548187,0.0,1.0
2020-01-09,53.77,53.77,53.62,53.65,9392,46.1089655635577,46.1089655635577,45.9803372422906,46.006062906544,10952.4868716451,0.0,1.0
2020-01-10,53.86,53.89,53.76,53.76,61472,46.186142556318,46.2118682205714,46.1003903421399,46.1003903421399,71685.6125397961,0.0,1.0
2020-01-13,53.81,53.84,53.78,53.84,15385,46.143266449229,46.1689921134824,46.1175407849755,46.1689921134824,17941.227695939,0.0,1.0
2020-01-14,53.89,53.91,53.8,53.8,56438,46.2118682205714,46.2290186634071,46.1346912278112,46.1346912278112,65815.2101854668,0.0,1.0
2020-01-15,53.98,53.99,53.9,53.98,103407,46.2890452133317,46.2976204347495,46.2204434419892,46.2890452133317,120588.13989951,0.0,1.0
2020-01-16,53.95,53.97,53.92,53.97,89028,46.2633195490783,46.2804699919139,46.2375938848249,46.2804699919139,103820.05975392,0.0,1.0
2020-01-17,53.9,53.93,53.87,53.88,45397,46.2204434419892,46.2461691062427,46.1947177777358,46.2032929991536,52939.7408977929,0.0,1.0
2020-01-21,54.05,55.64,54.01,55.64,39094,46.3490717632564,47.712531968688,46.3147708775851,47.712531968688,45589.4933730932,0.0,1.0
2020-01-22,54.09,54.11,54.07,54.08,24063,46.3833726489276,46.4005230917632,46.366222206092,46.3747974275098,28061.0830060046,0.0,1.0
2020-01-23,54.17,54.21,54.15,54.17,37677,46.4519744202701,46.4862753059413,46.4348239774345,46.4519744202701,43937.0579070454,0.0,1.0
2020-01-24,54.24,54.32,54.22,54.23,42054,46.5120009701947,46.5806027415372,46.4948505273591,46.5034257487769,49041.2992866441,0.0,1.0
2020-01-27,54.44,54.44,54.37,54.42,69988,46.6835053985509,46.6835053985509,46.6234788486263,46.6663549557153,81616.5514451336,0.0,1.0
2020-01-28,54.36,54.41,54.3,54.41,35065,46.6149036272084,46.6577797342975,46.5634522987016,46.6577797342975,40891.0724184662,0.0,1.0
2020-01-29,54.49,54.51,54.4,54.4,24861,46.72638150564,46.7435319484756,46.6492045128797,46.6492045128797,28991.6712218875,0.0,1.0
2020-01-30,54.51,54.88,54.49,54.88,111459,46.7435319484756,47.0608151409345,46.72638150564,47.0608151409345,129977.984904886,0.0,1.0
2020-01-31,54.65,54.67,54.56,54.59,34704,46.8635850483249,46.8807354911605,46.7864080555646,46.812133719818,40470.0920350905,0.0,1.0
2020-02-03,54.51,54.76,54.37,54.47,39710,46.8379339884978,47.0527474813821,46.7176384324826,46.8035638296363,46214.5085334372,0.110087,1.0
2020-02-04,54.32,54.7,54.27,54.39,58693,46.6746757339057,47.0011922430899,46.6317130353289,46.7348235119133,68306.9289688499,0.0,1.0
2020-02-05,54.24,54.34,54.22,54.34,43416,46.6059354161827,46.6918608133365,46.588750336752,46.6918608133365,50527.5523164873,0.0,1.0
2020-02-06,54.31,54.33,54.26,54.28,37179,46.6660831941904,46.6832682736211,46.6231204956135,46.6403055750442,43268.9300620665,0.0,1.0
2020-02-07,54.47,54.53,54.43,54.53,52172,46.8035638296363,46.8551190679286,46.7691936707748,46.8551190679286,60717.7874390956,0.0,1.0
2020-02-10,54.51,54.57,54.48,54.54,31223,46.8379339884978,46.88948922679,46.8121563693517,46.8637116076439,36337.3356821836,0.0,1.0
2020-02-11,54.46,54.5,54.44,54.5,42457,46.7949712899209,46.8293414487824,46.7777862104902,46.8293414487824,49411.4678621039,0.0,1.0
2020-02-12,54.42,54.43,54.38,54.42,23959,46.7606011310595,46.7691936707748,46.726230972198,46.7606011310595,27883.4905553417,0.0,1.0
2020-02-13,54.44,54.47,54.4,54.43,40900,46.7777862104902,46.8035638296363,46.7434160516287,46.7691936707748,47599.4308490955,0.0,1.0
2020-02-14,54.48,54.54,54.48,54.52,30571,46.8121563693517,46.8637116076439,46.8121563693517,46.8465265282132,35578.5379092347,0.0,1.0
2020-02-18,54.58,54.63,54.55,54.61,44058,46.8980817665054,46.9410444650823,46.8723041473593,46.9238593856515,51274.7120867836,0.0,1.0
2020-02-19,54.54,54.58,54.54,54.54,39409,46.8637116076439,46.8980817665054,46.8637116076439,46.8637116076439,45864.2046535942,0.0,1.0
2020-02-20,54.67,54.69,54.6,54.61,37130,46.9754146239438,46.9925997033745,46.9152668459362,46.9238593856515,43211.9038490688,0.0,1.0
2020-02-21,54.8,54.85,54.76,54.77,51106,47.0871176402436,47.1300803388205,47.0527474813821,47.0613400210975,59477.1763563295,0.0,1.0
2020-02-24,55.0,55.03,54.93,54.97,89216,47.2589684345511,47.2847460536972,47.1988206565435,47.233190815405,103829.604465352,0.0,1.0
2020-02-25,55.03,55.09,54.98,55.03,27573,47.2847460536972,47.3363012919894,47.2417833551203,47.2847460536972,32089.464713988,0.0,1.0
2020-02-26,55.0,55.11,54.97,54.99,27932,47.2589684345511,47.3534863714202,47.233190815405,47.2503758948357,32507.269009216,0.0,1.0
2020-02-27,55.02,55.19,54.99,55.19,37515,47.2761535139818,47.4222266891432,47.2503758948357,47.4222266891432,43659.9669511936,0.0,1.0
2020-02-28,55.48,55.49,55.25,55.25,35913,47.671410340889,47.6800028806044,47.4737819274354,47.4737819274354,41795.5589262485,0.0,1.0
2020-03-02,55.27,55.54,55.27,55.47,39481,47.5792055157113,47.8116351428009,47.5792055157113,47.7513756098517,45862.7849361511,0.102692,1.0
2020-03-03,55.68,55.89,55.33,55.33,48220,47.9321542086992,48.1129328075466,47.6308565439534,47.6308565439534,56014.3737398041,0.0,1.0
2020-03-04,55.65,55.84,55.64,55.77,33747,47.9063286945781,48.0698902840115,47.8977201898711,48.0096307510624,39201.930124371,0.0,1.0
2020-03-05,55.85,55.91,55.77,55.85,34373,48.0784987887185,48.1301498169607,48.0096307510624,48.0784987887185,39929.1179709309,0.0,1.0
2020-03-06,56.28,56.39,56.11,56.36,47133,48.4486644911205,48.5433580428977,48.3023199111011,48.5175325287767,54751.6689647073,0.0,1.0
2020-03-09,56.29,56.75,56.11,56.75,20106,48.4572729958275,48.8532642123505,48.3023199111011,48.8532642123505,23355.9725925446,0.0,1.0
2020-03-10,55.51,56.19,55.48,56.19,72347,47.7858096286798,48.3711879487573,47.7599841145587,48.3711879487573,84041.3085224722,0.0,1.0
2020-03-11,55.01,55.65,54.9,55.55,53455,47.3553843933287,47.9063286945781,47.2606908415514,47.8202436475079,62095.5692298056,0.0,1.0
2020-03-12,54.29,55.18,54.0,54.64,235729,46.7355720544231,47.5017289733481,46.4859254179195,47.0368697191689,273832.689906891,0.0,1.0
2020-03-13,54.45,54.72,54.18,54.21,187052,46.8733081297354,47.105737756825,46.6408785026459,46.6667040167669,217287.44580626,0.0,1.0
2020-03-16,54.77,54.93,54.24,54.55,36651,47.1487802803602,47.2865163556725,46.692529530888,46.9593931768057,42575.3382815753,0.0,1.0
2020-03-17,53.77,54.74,53.75,54.55,50461,46.2879298096579,47.1229547662391,46.2707128002439,46.9593931768057,58617.6132991343,0.0,1.0
2020-03-18,52.81,54.22,52.63,53.91,62415,45.4615133577838,46.6753125214739,45.3065602730574,46.4084488755563,72503.8808994167,0.0,1.0
2020-03-19,52.36,53.84,52.25,53.84,72823,45.0741306459678,46.3481893426071,44.9794370941906,46.3481893426071,84594.2500799203,0.0,1.0
2020-03-20,53.08,53.17,52.72,52.72,77190,45.6939429848734,45.7714195272366,45.3840368154206,45.3840368154206,89667.1403769283,0.0,1.0
2020-03-23,54.24,54.24,53.08,53.08,28692,46.692529530888,46.692529530888,45.6939429848734,45.6939429848734,33329.8301813036,0.0,1.0
2020-03-24,54.52,54.58,53.0,53.0,55219,46.9335676626846,46.9852186909267,45.6250749472172,45.6250749472172,64144.7055897603,0.0,1.0
2020-03-25,54.94,55.07,54.37,54.37,86743,47.2951248603795,47.4070354215708,46.8044400920793,46.8044400920793,100764.305709495,0.0,1.0
2020-03-26,55.03,55.15,54.93,55.14,91364,47.3726014027427,47.475903459227,47.2865163556725,47.46729495452,106132.253056065,0.0,1.0
2020-03-27,55.33,55.35,54.97,55.09,43006,47.6308565439534,47.6480735533674,47.3209503745006,47.4242524309849,49957.5727302782,0.0,1.0
2020-03-30,55.34,55.68,55.31,55.48,24729,47.6394650486604,47.9321542086992,47.6136395345394,47.7599841145587,28726.2432229701,0.0,1.0
2020-03-31,55.41,55.51,55.37,55.47,45842,47.6997245816096,47.7858096286798,47.6652905627815,47.7513756098517,53251.9892364185,0.0,1.0
2020-04-01,55.16,55.36,55.08,55.36,29592,47.5736392565677,47.7461325098548,47.5046419552529,47.7461325098548,34310.9071643002,0.103534,1.0
2020-04-02,55.21,55.35,55.17,55.35,35543,47.6167625698895,47.7375078471904,47.5822639192321,47.7375078471904,41210.887176964,0.0,1.0
2020-04-03,55.18,55.31,55.12,55.31,62519,47.5908885818964,47.703009196533,47.5391406059103,47.703009196533,72488.6322318492,0.0,1.0
2020-04-06,55.36,56.52,54.12,56.52,36958,47.7461325098548,48.7465933789196,46.6766743394751,48.7465933789196,42851.5310549542,0.0,1.0
2020-04-07,55.39,55.66,55.25,55.39,30118,47.7720064978478,48.0048723897853,47.6512612205469,47.7720064978478,34920.78608997,0.0,1.0
2020-04-08,55.4,55.49,55.31,55.44,29385,47.7806311605122,47.8582531244913,47.703009196533,47.8151298111696,34070.8977772019,0.0,1.0
2020-04-09,55.87,56.18,54.48,55.52,685679,48.1859903057367,48.4533548483317,46.9871621953917,47.8841271124844,795021.239304886,0.0,1.0
2020-04-13,55.82,56.02,55.78,56.02,84944,48.142866992415,48.315360245702,48.1083683417576,48.315360245702,98489.6491674882,0.0,1.0
2020-04-14,55.82,55.94,55.8,55.9,61708,48.142866992415,48.2463629443872,48.1256176670863,48.2118642937298,71548.305599305,0.0,1.0
2020-04-15,56.11,56.11,55.97,56.0,16451,48.3929822096812,48.3929822096812,48.2722369323803,48.2981109203733,19074.3692132976,0.0,1.0
2020-04-16,56.11,56.22,54.86,56.01,118124,48.3929822096812,48.4878534989891,47.3148993766371,48.3067355830377,136960.719041491,0.0,1.0
2020-04-17,56.07,56.29,54.63,56.29,52424,48.3584835590238,48.5482261376395,47.116532135357,48.5482261376395,60783.8266146685,0.0,1.0
2020-04-20,56.04,56.1,55.91,56.1,70671,48.3326095710307,48.3843575470168,48.2204889563941,48.3843575470168,81940.5961140936,0.0,1.0
2020-04-21,56.07,56.21,55.98,56.21,21322,48.3584835590238,48.4792288363247,48.2808615950446,48.4792288363247,24722.1263367534,0.0,1.0
2020-04-22,56.07,56.08,55.94,55.96,149338,48.3584835590238,48.3671082216881,48.2463629443872,48.2636122697159,173152.279470879,0.0,1.0
2020-04-23,56.19,56.21,56.08,56.18,21092,48.461979510996,48.4792288363247,48.3671082216881,48.4533548483317,24455.4492399777,0.0,1.0
2020-04-24,56.15,56.23,56.03,56.23,68823,48.4274808603386,48.4964781616534,48.3239849083664,48.4964781616534,79797.903614782,0.0,1.0
2020-04-27,55.94,56.18,55.88,56.18,32147,48.2463629443872,48.4533548483317,48.1946149684011,48.4533548483317,37273.3418697877,0.0,1.0
2020-04-28,56.02,56.13,55.98,56.13,36102,48.315360245702,48.4102315350099,48.2808615950446,48.4102315350099,41859.028468693,0.0,1.0
2020-04-29,56.07,56.2,56.02,56.15,17034,48.3584835590238,48.4706041736604,48.315360245702,48.4274808603386,19750.3376803423,0.0,1.0
2020-04-30,56.05,56.22,56.04,56.18,20863,48.3412342336951,48.4878534989891,48.3326095710307,48.4533548483317,24189.93160884,0.0,1.0
2020-05-01,55.96,55.98,55.81,55.9,74821,48.3451774294652,48.3624559060304,48.2155888552261,48.2933419997696,86606.0149662029,0.094572,1.0
2020-05-04,55.96,56.05,55.93,56.05,25050,48.3451774294652,48.4229305740087,48.3192597146174,48.4229305740087,28995.6118590153,0.0,1.0
2020-05-05,55.85,56.24,55.82,56.24,38164,48.2501458083565,48.5870761013782,48.2242280935087,48.5870761013782,44175.1908577829,0.0,1.0
2020-05-06,55.67,55.67,55.51,55.59,20982,48.0946395192696,48.0946395192696,47.9564117067479,48.0255256130088,24286.8633942459,0.0,1.0
2020-05-07,55.82,55.84,55.64,55.71,21817,48.2242280935087,48.2415065700739,48.0687218044218,48.1291964724001,25253.3837895464,0.0,1.0
2020-05-08,55.68,55.77,55.63,55.76,43012,48.1032787575522,48.1810319020957,48.0600825661392,48.1723926638131,49786.7966978031,0.0,1.0
2020-05-11,55.56,55.7,55.5,55.7,23738,47.999607898161,48.1205572341174,47.9477724684653,48.1205572341174,27476.9594534652,0.0,1.0
2020-05-12,55.7,55.75,55.57,55.61,21300,48.1205572341174,48.1637534255305,48.0082471364436,48.042804089574,24654.9514010789,0.0,1.0
2020-05-13,55.76,55.84,55.5,55.72,44593,48.1723926638131,48.2415065700739,47.9477724684653,48.1378357106827,51616.819146869,0.0,1.0
2020-05-14,55.92,55.92,55.82,55.87,21117,48.3106204763348,48.3106204763348,48.2242280935087,48.2674242849218,24443.1271707316,0.0,1.0
2020-05-15,55.93,55.97,55.85,55.93,25727,48.3192597146174,48.3538166677478,48.2501458083565,48.3192597146174,29779.2457603547,0.0,1.0
2020-05-18,55.91,56.03,55.8,56.03,30545,48.3019812380522,48.4056520974435,48.2069496169435,48.4056520974435,35356.1263167114,0.0,1.0
2020-05-19,55.95,55.96,55.86,55.9,30617,48.3365381911826,48.3451774294652,48.2587850466391,48.2933419997696,35439.4669975038,0.0,1.0
2020-05-20,56.12,56.15,55.97,55.98,327164,48.4834052419869,48.5093229568347,48.3538166677478,48.3624559060304,378695.42348275,0.0,1.0
2020-05-21,56.1,56.18,56.02,56.17,45870,48.4661267654217,48.5352406716826,48.3970128591609,48.5266014333999,53094.9587214783,0.0,1.0
2020-05-22,56.26,56.31,55.95,55.95,194762,48.6043545779434,48.6475507693564,48.3365381911826,48.3365381911826,225438.856562297,0.0,1.0
2020-05-26,56.13,56.14,56.07,56.14,35581,48.4920444802695,48.5006837185521,48.4402090505739,48.5006837185521,41185.3439343562,0.0,1.0
2020-05-27,56.11,56.17,56.07,56.14,15814,48.4747660037043,48.5266014333999,48.4402090505739,48.5006837185521,18304.8545284818,0.0,1.0
2020-05-28,56.1,56.12,55.98,56.08,19037,48.4661267654217,48.4834052419869,48.3624559060304,48.4488482888565,22035.5075033962,0.0,1.0
2020-05-29,56.22,56.25,56.1,56.17,35064,48.569797624813,48.5957153396608,48.4661267654217,48.5266014333999,40586.9115458887,0.0,1.0
2020-06-01,56.15,56.15,56.03,56.15,25464,48.5874735063392,48.5874735063392,48.4836356288546,48.5874735063392,29427.4119812683,0.09046,1.0
2020-06-02,56.17,56.2,56.1,56.12,71334,48.6047798192533,48.6307392886244,48.5442077240539,48.561514036968,82436.970086074,0.0,1.0
2020-06-03,56.03,56.12,56.0,56.12,22565,48.4836356288546,48.561514036968,48.4576761594834,48.561514036968,26077.189418682,0.0,1.0
2020-06-04,55.93,56.04,55.88,56.04,154983,48.3971040642841,48.4922887853116,48.3538382819988,48.4922887853116,179105.741089102,0.0,1.0
2020-06-05,55.87,55.92,55.7,55.9,51848,48.3451851255418,48.388450907827,48.1980814657719,48.3711445949129,59918.0198085452,0.0,1.0
2020-06-08,55.98,56.02,55.61,55.91,135448,48.4403698465693,48.4749824723975,48.1202030576585,48.37979775137,156530.164076297,0.0,1.0
2020-06-09,56.06,56.1,56.03,56.04,36206,48.5095950982257,48.5442077240539,48.4836356288546,48.4922887853116,41841.3791310791,0.0,1.0
2020-06-10,56.35,56.35,56.05,56.11,99097,48.7605366354802,48.7605366354802,48.5009419417687,48.552860880511,114521.216034706,0.0,1.0
2020-06-11,56.2,56.32,56.14,56.29,27971,48.6307392886244,48.7345771661091,48.5788203498821,48.7086176967379,32324.6206616421,0.0,1.0
2020-06-12,56.27,56.3,56.17,56.3,185394,48.6913113838238,48.7172708531949,48.6047798192533,48.7172708531949,214250.142037985,0.0,1.0
2020-06-15,56.39,56.46,56.21,56.28,40236,48.7951492613084,48.8557213565078,48.6393924450815,48.6999645402809,46498.6391956609,0.0,1.0
2020-06-16,56.26,56.39,56.19,56.39,75101,48.6826582273667,48.7951492613084,48.6220861321674,48.7951492613084,86790.2948164165,0.0,1.0
2020-06-17,56.26,56.34,56.18,56.34,48580,48.6826582273667,48.7518834790232,48.6134329757103,48.7518834790232,56141.3632598968,0.0,1.0
2020-06-18,56.38,56.39,56.27,56.36,49050,48.7864961048514,48.7951492613084,48.6913113838238,48.7691897919373,56684.5176594882,0.0,1.0
2020-06-19,56.36,56.38,56.34,56.34,23825,48.7691897919373,48.7864961048514,48.7518834790232,48.7518834790232,27533.3054686505,0.0,1.0
2020-06-22,56.34,56.44,56.32,56.43,20441,48.7518834790232,48.8384150435937,48.7345771661091,48.8297618871366,23622.5937915922,0.0,1.0
2020-06-23,56.34,56.43,56.3,56.33,79651,48.7518834790232,48.8297618871366,48.7172708531949,48.7432303225661,92048.4916635248,0.0,1.0
2020-06-24,56.35,56.35,56.27,56.32,55907,48.7605366354802,48.7605366354802,48.6913113838238,48.7345771661091,64608.7936552295,0.0,1.0
2020-06-25,56.4,56.42,56.33,56.42,133096,48.8038024177655,48.8211087306796,48.7432303225661,48.8211087306796,153812.080783022,0.0,1.0
2020-06-26,56.43,56.49,56.35,56.42,55451,48.8297618871366,48.8816808258789,48.7605366354802,48.8211087306796,64081.81832286,0.0,1.0
2020-06-29,56.51,56.51,56.36,56.39,118394,48.898987138793,48.898987138793,48.7691897919373,48.7951492613084,136821.748904739,0.0,1.0
2020-06-30,56.55,56.6,56.49,56.57,80881,48.9335997646212,48.9768655469065,48.8816808258789,48.9509060775353,93469.9382837323,0.0,1.0
2020-07-01,56.5,56.5,56.3,56.43,109400,48.9625662058612,48.9625662058612,48.7892473874334,48.9019046194115,126241.340660369,0.083475,1.0
2020-07-02,56.56,56.57,56.39,56.45,138699,49.0145618513895,49.0232277923109,48.8672408557259,48.9192365012542,160050.710313095,0.0,1.0
2020-07-06,56.52,56.52,56.46,56.48,103700,48.979898087704,48.979898087704,48.9279024421756,48.9452343240184,119663.86678684,0.0,1.0
2020-07-07,56.69,56.69,56.47,56.55,129100,49.1272190833676,49.1272190833676,48.936568383097,49.0058959104681,148974.013521514,0.0,1.0
2020-07-08,56.6,56.62,56.51,56.61,184174,49.0492256150751,49.0665574969179,48.9712321467826,49.0578915559965,212526.258453225,0.0,1.0
2020-07-09,56.79,56.79,56.6,56.64,437535,49.2138784925815,49.2138784925815,49.0492256150751,49.0838893787607,504890.356360463,0.0,1.0
2020-07-10,56.69,56.81,56.67,56.81,80600,49.1272190833676,49.2312103744243,49.1098872015248,49.2312103744243,93007.7884572738,0.0,1.0
2020-07-13,56.69,56.71,56.61,56.67,32081,49.1272190833676,49.1445509652104,49.0578915559965,49.1098872015248,37019.6384801216,0.0,1.0
2020-07-14,56.72,56.82,56.72,56.78,214500,49.1532169061318,49.2398763153457,49.1532169061318,49.2052125516602,247520.727345971,0.0,1.0
2020-07-15,56.79,56.79,56.71,56.74,50083,49.2138784925815,49.2138784925815,49.1445509652104,49.1705487879746,57792.9164926259,0.0,1.0
2020-07-16,56.86,56.87,56.78,56.85,550138,49.2745400790313,49.2832060199527,49.2052125516602,49.2658741381099,634827.775760641,0.0,1.0
2020-07-17,56.85,56.89,56.81,56.88,28211,49.2658741381099,49.3005379017955,49.2312103744243,49.2918719608741,32553.8799028306,0.0,1.0
2020-07-20,56.88,56.95,56.84,56.95,19403,49.2918719608741,49.3525335473238,49.2572081971885,49.3525335473238,22389.9518540506,0.0,1.0
2020-07-21,56.96,56.98,56.93,56.95,60246,49.3611994882452,49.378531370088,49.335201665481,49.3525335473238,69520.4370148501,0.0,1.0
2020-07-22,56.97,57.04,56.96,57.04,39787,49.3698654291666,49.4305270156163,49.3611994882452,49.4305270156163,45911.9215800192,0.0,1.0
2020-07-23,57.06,57.0853,57.045,57.06,26928,49.4478588974591,49.4697837279902,49.434859986077,49.4478588974591,31073.3713098942,0.0,1.0
2020-07-24,57.02,57.08,57.0,57.0,39383,49.4131951337735,49.4651907793019,49.3958632519308,49.3958632519308,45445.7286949481,0.0,1.0
2020-07-27,57.0,57.09,56.9662,57.09,60885,49.3958632519308,49.4738567202233,49.3665723716165,49.4738567202233,70257.8064543562,0.0,1.0
2020-07-28,56.97,57.065,56.96,57.03,154029,49.3698654291666,49.4521918679198,49.3611994882452,49.4218610746949,177740.653204534,0.0,1.0
2020-07-29,57.14,57.14,56.99,57.05,51702,49.5171864248302,49.5171864248302,49.3871973110094,49.4391929565377,59661.1498612652,0.0,1.0
2020-07-30,57.18,57.2,57.14,57.18,52620,49.5518501885158,49.5691820703586,49.5171864248302,49.5518501885158,60720.4693377388,0.0,1.0
2020-07-31,57.2,57.22,57.0501,57.15,408658,49.5691820703586,49.5865139522014,49.4392796159469,49.5258523657516,471567.950562935,0.0,1.0
2020-08-03,57.12,57.13,57.04,57.06,25906,49.5635648074533,49.5722419021325,49.4941480500199,49.5115022393783,29855.615223574,0.073518,1.0
2020-08-04,57.26,57.26,57.14,57.19,44320,49.6850441329618,49.6850441329618,49.5809189968117,49.6243044702076,51077.0040418744,0.0,1.0
2020-08-05,57.1526,57.18,57.07,57.18,52348,49.5918521361075,49.6156273755284,49.5201793340575,49.6156273755284,60328.9487270767,0.0,1.0
2020-08-06,57.21,57.2967,57.1784,57.25,51379,49.6416586595659,49.7168890704344,49.6142390403797,49.6763670382826,59212.2154933996,0.0,1.0
2020-08-07,57.1701,57.29,57.1397,57.29,323756,49.607037051796,49.7110754169993,49.5806586839713,49.7110754169993,373115.670590729,0.0,1.0
2020-08-10,57.09,57.22,57.09,57.22,60631,49.5375335234158,49.6503357542451,49.5375335234158,49.6503357542451,69874.7705790363,0.0,1.0
2020-08-11,56.95,56.98,56.8601,56.98,38451,49.4160541979074,49.4420854819449,49.3380471167416,49.4420854819449,44313.2193685495,0.0,1.0
2020-08-12,56.83,56.89,56.79,56.79,31313,49.3119290617572,49.3639916298323,49.2772206830405,49.2772206830405,36086.9636183036,0.0,1.0
2020-08-13,56.66,56.84,56.6,56.84,44206,49.1644184522113,49.3206061564364,49.1123558841362,49.3206061564364,50945.6236614418,0.0,1.0
2020-08-14,56.62,56.72,56.5701,56.72,23165,49.1297100734946,49.2164810202863,49.0864113710455,49.2164810202863,26696.7237958037,0.0,1.0
2020-08-17,56.65,56.71,56.62,56.67,30988,49.1557413575321,49.2078039256071,49.1297100734946,49.1730955468904,35712.4142881228,0.0,1.0
2020-08-18,56.76,56.76,56.6767,56.7,56264,49.251189399003,49.251189399003,49.1789092003255,49.199126830928,64841.980040885,0.0,1.0
2020-08-19,56.6749,56.81,56.6477,56.8,53968,49.1773473232832,49.2945748723989,49.1537456257559,49.2858977777197,62195.933080593,0.0,1.0
2020-08-20,56.79,56.81,56.75,56.8,39361,49.2772206830405,49.2945748723989,49.2425123043238,49.2858977777197,45361.9574930555,0.0,1.0
2020-08-21,56.79,56.8376,56.75,56.81,28168,49.2772206830405,49.3185236537134,49.2425123043238,49.2945748723989,32462.4785616318,0.0,1.0
2020-08-24,56.75,56.8699,56.75,56.82,38725,49.2425123043238,49.3465506695272,49.2425123043238,49.3032519670781,44628.9932653788,0.0,1.0
2020-08-25,56.67,56.69,56.5565,56.57,31134,49.1730955468904,49.1904497362488,49.0746105222818,49.0863246000987,35880.6733718348,0.0,1.0
2020-08-26,56.61,56.68,56.55,56.63,95016,49.1210329788154,49.1817726415696,49.0689704107403,49.1383871681737,109502.089712156,0.0,1.0
2020-08-27,56.45,56.72,56.43,56.72,93199,48.9821994639486,49.2164810202863,48.9648452745902,49.2164810202863,107408.070841576,0.0,1.0
2020-08-28,56.56,56.84,56.4701,56.53,71979,49.0776475054195,49.3206061564364,48.9996404242537,49.051616221382,82952.8807294693,0.0,1.0
2020-08-31,56.63,56.9,56.47,56.47,2025053,49.1383871681737,49.3726687245115,48.9995536533069,48.9995536533069,2333791.52224752,0.0,1.0
2020-09-01,56.7,56.7038,56.4985,56.56,93447,49.2565535789337,49.259854723618,49.0815060384371,49.1349324589857,107568.32370558,0.066182,1.0
2020-09-02,56.816,56.84,56.6706,56.72,168178,49.3573253640334,49.3781746988817,49.2310131437446,49.2739280246405,193592.362988187,0.0,1.0
2020-09-03,56.82,56.88,56.7801,56.85,57993,49.3608002531748,49.4129235902954,49.3261382339896,49.3868619217351,66756.6620293613,0.0,1.0
2020-09-04,56.55,56.73,56.5401,56.73,35867,49.1262452361323,49.282615247494,49.1176448855074,49.282615247494,41287.0725261169,0.0,1.0
2020-09-08,56.5833,56.69,56.57,56.65,29438,49.1551736882342,49.2478663560803,49.1436196818391,49.2131174646665,33886.548666569,0.0,1.0
2020-09-09,56.57,56.64,56.5501,56.56,76125,49.1436196818391,49.2044302418131,49.1263321083608,49.1349324589857,87628.6947904942,0.0,1.0
2020-09-10,56.57,56.63,56.4977,56.56,48742,49.1436196818391,49.1957430189597,49.0808110606088,49.1349324589857,56107.6892148212,0.0,1.0
2020-09-11,56.6696,56.69,56.6001,56.6463,22113,49.2301444214593,49.2478663560803,49.1697682226279,49.2099031922108,25454.6249970732,0.0,1.0
2020-09-14,56.68,56.73,56.62,56.62,33597,49.2391791332268,49.282615247494,49.1870557961063,49.1870557961063,38674.0395254677,0.0,1.0
2020-09-15,56.65,56.6999,56.6401,56.66,36950,49.2131174646665,49.2564667067051,49.2045171140416,49.22180468752,42533.7310017571,0.0,1.0
2020-09-16,56.62,56.75,56.6001,56.75,62610,49.1870557961063,49.2999896932008,49.1697682226279,49.2999896932008,72071.363951827,0.0,1.0
2020-09-17,56.68,56.7599,56.6301,56.75,216098,49.2391791332268,49.3085900438257,49.1958298911882,49.2999896932008,248753.83496665,0.0,1.0
2020-09-18,56.61,56.7,56.58,56.7,80364,49.1783685732528,49.2565535789337,49.1523069046926,49.2565535789337,92508.2749181382,0.0,1.0
2020-09-21,56.63,56.7,56.6079,56.7,159651,49.1957430189597,49.2565535789337,49.1765442564536,49.2565535789337,183776.798055792,0.0,1.0
2020-09-22,56.63,56.65,56.57,56.64,30516,49.1957430189597,49.2131174646665,49.1436196818391,49.2044302418131,35127.4515629125,0.0,1.0
2020-09-23,56.53,56.63,56.5,56.63,74134,49.1088707904254,49.1957430189597,49.0828091218651,49.1957430189597,85336.8231145943,0.0,1.0
2020-09-24,56.55,56.5646,56.46,56.49,30576,49.1262452361323,49.1389285814983,49.0480602304514,49.0741218990117,35196.5185144715,0.0,1.0
2020-09-25,56.545,56.5503,56.47,56.55,50439,49.1219016247056,49.1265058528179,49.0567474533049,49.1262452361323,58061.1328280818,0.0,1.0
2020-09-28,56.5399,56.57,56.5,56.57,53258,49.1174711410503,49.1436196818391,49.0828091218651,49.1436196818391,61306.128435496,0.0,1.0
2020-09-29,56.58,56.79,56.5101,56.79,68686,49.1523069046926,49.3347385846145,49.0915832169471,49.3347385846145,79065.5439130361,0.0,1.0
2020-09-30,56.48,56.57,56.4001,56.57,81472,49.0654346761583,49.1436196818391,48.9960237655594,49.1436196818391,93783.7112902612,0.0,1.0
2020-10-01,56.5,56.5299,56.37,56.43,43501,49.1348681735366,49.1608705197028,49.0218144945532,49.0739931156225,50021.6361895877,0.059926,1.0
2020-10-02,56.48,56.57,56.4249,56.57,53362,49.1174752998468,49.1957432314507,49.0695579328316,49.1957432314507,61360.762978984,0.0,1.0
2020-10-05,56.28,56.4,56.22,56.4,81328,48.9435465629494,49.0479038050878,48.8913679418801,49.0479038050878,93518.7611325438,0.0,1.0
2020-10-06,56.34,56.38,56.23,56.23,80699,48.9957251840186,49.0305109313981,48.900064378725,48.900064378725,92795.4763997044,0.0,1.0
2020-10-07,56.19,56.3,56.17,56.3,613978,48.8652786313455,48.9609394366391,48.8478857576558,48.9609394366391,706010.991572853,0.0,1.0
2020-10-08,56.35,56.465,56.28,56.28,107147,49.0044216208635,49.1044306445795,48.9435465629494,48.9435465629494,123207.932066062,0.0,1.0
2020-10-09,56.35,56.36,56.24,56.31,96976,49.0044216208635,49.0131180577084,48.9087608155699,48.969635873484,111512.337443311,0.0,1.0
2020-10-12,56.44,56.44,56.3584,56.4,66320,49.0826895524673,49.0826895524673,49.0117266278132,49.0479038050878,76261.1184132195,0.0,1.0
2020-10-13,56.46,56.48,56.4101,56.48,70278,49.1000824261571,49.1174752998468,49.0566872063012,49.1174752998468,80812.407717796,0.0,1.0
2020-10-14,56.5,56.52,56.46,56.52,49062,49.1348681735366,49.1522610472263,49.1000824261571,49.1522610472263,56416.2091614803,0.0,1.0
2020-10-15,56.48,56.56,56.4501,56.5241,58680,49.1174752998468,49.1870467946058,49.0914729536807,49.1558265863327,67475.9111653757,0.0,1.0
2020-10-16,56.44,56.4999,56.41,56.48,54502,49.0826895524673,49.1347812091681,49.0566002419327,49.1174752998468,62671.6446887408,0.0,1.0
2020-10-19,56.38,56.41,56.3301,56.38,46372,49.0305109313981,49.0566002419327,48.9871157115422,49.0305109313981,53322.9882849489,0.0,1.0
2020-10-20,56.2839,56.34,56.2701,56.34,28972,48.9469381733189,48.9957251840186,48.9349370904729,48.9957251840186,33314.7937676084,0.0,1.0
2020-10-21,56.26,56.299,56.2,56.27,46571,48.9261536892596,48.9600697929546,48.8739750681904,48.9348501261045,53551.817636038,0.0,1.0
2020-10-22,56.13,56.235,56.13,56.23,73553,48.8131000102763,48.9044125971474,48.8131000102763,48.900064378725,84578.3178927552,0.0,1.0
2020-10-23,56.22,56.24,56.12,56.14,29100,48.8913679418801,48.9087608155699,48.8044035734314,48.8217964471211,33461.980485897,0.0,1.0
2020-10-26,56.32,56.34,56.265,56.34,53349,48.9783323103289,48.9957251840186,48.9305019076821,48.9957251840186,61345.8143279077,0.0,1.0
2020-10-27,56.3801,56.4399,56.33,56.33,55232,49.0305978957666,49.0826025880989,48.9870287471737,48.9870287471737,63511.0689414797,0.0,1.0
2020-10-28,56.36,56.45,56.3401,56.45,41212,49.0131180577084,49.0913859893122,48.9958121483871,49.0913859893122,47389.5237039445,0.0,1.0
2020-10-29,56.25,56.36,56.2,56.36,57846,48.9174572524147,49.0131180577084,48.8739750681904,49.0131180577084,66516.8977040274,0.0,1.0
2020-10-30,56.1,56.22,56.1,56.22,52046,48.7870106997416,48.8913679418801,48.7870106997416,48.8913679418801,59847.4995315805,0.0,1.0
2020-11-02,56.18,56.22,56.15,56.2,72069,48.903788192982,48.9386075508979,48.877673674545,48.92119787194,82791.8770632381,0.054282,1.0
2020-11-03,56.12,56.16,56.06,56.16,87156,48.851559156108,48.886378514024,48.7993301192341,48.886378514024,100123.615386971,0.0,1.0
2020-11-04,56.49,56.525,56.41,56.41,82577,49.1736382168308,49.2041051550072,49.1039995009988,49.1039995009988,94863.3230966297,0.0,1.0
2020-11-05,56.55,56.58,56.48,56.58,69275,49.2258672537047,49.2519817721417,49.1649333773518,49.2519817721417,79582.1682492587,0.0,1.0
2020-11-06,56.415,56.44,56.3501,56.44,76368,49.1083519207383,49.1301140194358,49.0518575125196,49.1301140194358,87730.5092004242,0.0,1.0
2020-11-09,56.125,56.26,56.06,56.26,109986,48.8559115758475,48.9734269088139,48.7993301192341,48.9734269088139,126350.405731692,0.0,1.0
2020-11-10,56.07,56.135,56.05,56.07,103376,48.8080349587131,48.8646164153265,48.7906252797551,48.8080349587131,118756.928544718,0.0,1.0
2020-11-11,56.11,56.15,56.035,56.07,69948,48.842854316629,48.877673674545,48.7775680205366,48.8080349587131,80355.3014030912,0.0,1.0
2020-11-12,56.305,56.335,56.1864,56.22,65810,49.0125986864694,49.0387132049064,48.9093592902485,48.9386075508979,75601.6238539691,0.0,1.0
2020-11-13,56.32,56.37,56.287,56.33,63007,49.0256559456879,49.0691801430828,48.9969299754072,49.0343607851669,72381.5759636382,0.0,1.0
2020-11-16,56.33,56.35,56.2793,56.32,136112,49.0343607851669,49.0517704641248,48.9902272490084,49.0256559456879,156363.595593549,0.0,1.0
2020-11-17,56.43,56.45,56.38,56.41,50663,49.1214091799568,49.1388188589148,49.0778849825618,49.1039995009988,58200.9583545607,0.0,1.0
2020-11-18,56.48,56.49,56.4249,56.49,45075,49.1649333773518,49.1736382168308,49.1169697118225,49.1736382168308,51781.5407266017,0.0,1.0
2020-11-19,56.59,56.6199,56.51,56.51,55002,49.2606866116207,49.2867140816629,49.1910478957887,49.1910478957887,63185.5419421974,0.0,1.0
2020-11-20,56.65,56.66,56.5513,56.6,78248,49.3129156484946,49.3216204879736,49.226998882837,49.2693914510997,89890.2273716059,0.0,1.0
2020-11-23,56.61,56.63,56.56,56.62,39898,49.2780962905787,49.2955059695367,49.2345720931837,49.2868011300577,45834.2742520234,0.0,1.0
2020-11-24,56.54,56.6,56.52,56.55,61543,49.2171624142257,49.2693914510997,49.1997527352677,49.2258672537047,70699.7528771437,0.0,1.0
2020-11-25,56.525,56.59,56.5,56.5,61247,49.2041051550072,49.2606866116207,49.1823430563097,49.1823430563097,70359.7121438087,0.0,1.0
2020-11-27,56.615,56.63,56.56,56.6,76655,49.2824487103182,49.2955059695367,49.2345720931837,49.2693914510997,88060.2108574077,0.0,1.0
2020-11-30,56.69,56.71,56.59,56.66,120178,49.3477350064106,49.3651446853686,49.2606866116207,49.3216204879736,138058.835306523,0.0,1.0
2020-12-01,56.3211,56.49,56.2701,56.43,114835,49.1696870901912,49.3171408890257,49.1251628525325,49.2647594329566,131537.007885296,0.164361,1.0
2020-12-02,56.27,56.3,56.1897,56.24,105759,49.1250755501057,49.1512662781403,49.0549717014,49.0988848220712,121140.96239771,0.0,1.0
2020-12-03,56.37,56.385,56.29,56.32,161104,49.2123779768875,49.2254733409048,49.1425360354621,49.1687267634966,184535.534622307,0.0,1.0
2020-12-04,56.215,56.23,56.17,56.23,94276,49.0770592153758,49.090154579393,49.037773123324,49.090154579393,107987.834330945,0.0,1.0
2020-12-07,56.3,56.37,56.25,56.32,236315,49.1512662781403,49.2123779768875,49.1076150647494,49.1687267634966,270685.488034254,0.0,1.0
2020-12-08,56.33,56.39,56.3001,56.37,85921,49.1774570061748,49.2298384622439,49.1513535805671,49.2123779768875,98417.6536292287,0.0,1.0
2020-12-09,56.21,56.25,56.16,56.2,64251,49.0726940940367,49.1076150647494,49.0290428806458,49.0639638513585,73595.8923119095,0.0,1.0
2020-12-10,56.36,56.4,56.26,56.29,77861,49.2036477342093,49.2385687049221,49.1163453074276,49.1425360354621,89185.3787691645,0.0,1.0
2020-12-11,56.4185,56.435,56.37,56.4,54704,49.2547196538767,49.2691245542957,49.2123779768875,49.2385687049221,62660.3429212105,0.0,1.0
2020-12-14,56.3977,56.42,56.34,56.35,49177,49.2365607491061,49.2560291902784,49.186187248853,49.1949174915312,56329.4765252334,0.0,1.0
2020-12-15,56.42,56.42,56.3501,56.39,391954,49.2560291902784,49.2560291902784,49.1950047939579,49.2298384622439,448961.173759508,0.0,1.0
2020-12-16,56.39,56.4299,56.3067,56.35,52233,49.2298384622439,49.2646721305298,49.1571155407347,49.1949174915312,59829.9519560469,0.0,1.0
2020-12-17,56.37,56.46,56.31,56.4,89489,49.2356397085035,49.3142490321467,49.1832334927414,49.2618428163846,102456.167115236,0.026645,1.0
2020-12-18,56.36,56.43,56.3101,56.42,78087,49.2269053392098,49.2880459242656,49.1833208364344,49.279311554972,89401.9904292981,0.0,1.0
2020-12-21,56.36,56.38,56.33,56.34,84560,49.2269053392098,49.2443740777972,49.2007022313288,49.2094366006225,96812.9433926448,0.0,1.0
2020-12-22,56.44,56.4438,56.3523,56.41,105635,49.2967802935593,49.3000993538909,49.2201798748537,49.2705771856783,120941.760587536,0.0,1.0
2020-12-23,56.38,56.3899,56.27,56.33,68735,49.2443740777972,49.253021103398,49.1482960155667,49.2007022313288,78694.8635772639,0.0,1.0
2020-12-24,56.44,56.47,56.38,56.42,19929,49.2967802935593,49.3229834014404,49.2443740777972,49.279311554972,22816.7590926208,0.0,1.0
2020-12-28,56.45,56.47,56.3501,56.4,106256,49.305514662853,49.3229834014404,49.2182583136091,49.2618428163846,121652.744951855,0.0,1.0
2020-12-29,56.45,56.45,56.39,56.42,122256,49.305514662853,49.305514662853,49.2531084470909,49.279311554972,139971.182679886,0.0,1.0
2020-12-30,56.46,56.5,56.41,56.41,72230,49.3142490321467,49.3491865093214,49.2705771856783,49.2705771856783,82696.2973184806,0.0,1.0
2020-12-31,56.54,56.545,56.46,56.5,54880,49.3841239864962,49.388491171143,49.3142490321467,49.3491865093214,62832.2414071468,0.0,1.0
2021-01-04,56.52,56.54,56.435,56.46,391542,49.3666552479088,49.3841239864962,49.2924131089125,49.3142490321467,448277.359056799,0.0,1.0
2021-01-05,56.37,56.42,56.32,56.42,100598,49.2356397085035,49.279311554972,49.1919678620351,49.279311554972,115174.88741028,0.0,1.0
2021-01-06,56.1022,56.16,56.045,56.16,77165,49.0017332988186,49.0522179533361,48.9517727064588,49.0522179533361,88346.3904552203,0.0,1.0
2021-01-07,56.03,56.08,56.0,56.0,82969,48.9386711525182,48.9823429989867,48.9124680446372,48.9124680446372,94991.4037410636,0.0,1.0
2021-01-08,55.99,56.05,55.93,56.05,104703,48.9037336753435,48.9561398911056,48.8513274595814,48.9561398911056,119874.711589878,0.0,1.0
2021-01-11,55.905,55.96,55.89,55.96,96379,48.8294915363472,48.8775305674624,48.8163899824066,48.8775305674624,110344.54436187,0.0,1.0
2021-01-12,55.955,55.964,55.8201,55.88,101275,48.8731633828156,48.8810243151799,48.7553367410438,48.807655613113,115949.986306647,0.0,1.0
2021-01-13,56.13,56.17,56.03,56.03,4730806,49.0260148454551,49.0609523226298,48.9386711525182,48.9386711525182,5416310.94464976,0.0,1.0
2021-01-14,56.04,56.165,56.019,56.15,101736,48.9474055218119,49.056585137983,48.9290633462952,49.0434835840425,116477.786293686,0.0,1.0
2021-01-15,56.11,56.15,56.04,56.07,116820,49.0085461068677,49.0434835840425,48.9474055218119,48.973608629693,133747.493461788,0.0,1.0
2021-01-19,56.16,56.17,56.04,56.04,130336,49.0522179533361,49.0609523226298,48.9474055218119,48.9474055218119,149221.993732542,0.0,1.0
2021-01-20,56.1594,56.18,56.1058,56.14,83409,49.0516938911785,49.0696866919235,49.0048776717644,49.0347492147488,95495.1607785845,0.0,1.0
2021-01-21,56.12,56.12,56.03,56.07,193036,49.0172804761614,49.0172804761614,48.9386711525182,48.973608629693,221007.371579264,0.0,1.0
2021-01-22,56.1,56.1299,56.06,56.09,152376,48.999811737574,49.0259275017621,48.9648742603993,48.9910773682803,174455.641702905,0.0,1.0
2021-01-25,56.22,56.24,56.15,56.16,173850,49.1046241690983,49.1220929076856,49.0434835840425,49.0522179533361,199041.274938638,0.0,1.0
2021-01-26,56.23,56.23,56.13,56.13,172890,49.1133585383919,49.1133585383919,49.0260148454551,49.0260148454551,197942.168674957,0.0,1.0
2021-01-27,56.24,56.28,56.2101,56.24,141265,49.1220929076856,49.1570303848604,49.0959771434975,49.1220929076856,161734.631603145,0.0,1.0
2021-01-28,56.17,56.199,56.1199,56.14,89135,49.0609523226298,49.0862819935815,49.0171931324685,49.0347492147488,102050.871680504,0.0,1.0
2021-01-29,56.14,56.15,56.06,56.06,102571,49.0347492147488,49.0434835840425,48.9648742603993,48.9648742603993,117433.779762618,0.0,1.0
2021-02-01,56.12,56.14,56.04,56.08,101219,49.0679310836955,49.0854178731052,48.9979839260566,49.032957504876,115766.248026861,0.05799,1.0
2021-02-02,56.02,56.04,55.9653,56.0,93833,48.9804971366468,48.9979839260566,48.9326707676112,48.9630103472371,107318.728214114,0.0,1.0
2021-02-03,55.94,55.98,55.94,55.97,98516,48.9105499790079,48.9455235578274,48.9105499790079,48.9367801631225,112674.771442261,0.0,1.0
2021-02-04,55.94,55.96,55.8387,55.84,85145,48.9105499790079,48.9280367684177,48.8219793906477,48.8231160319593,97382.0842751565,0.0,1.0
2021-02-05,55.87,55.98,55.86,55.89,521281,48.8493462160739,48.9455235578274,48.840602821369,48.8668330054836,596199.780057993,0.0,1.0
2021-02-08,55.88,55.96,55.83,55.89,182710,48.8580896107787,48.9280367684177,48.8143726372544,48.8668330054836,208969.177496199,0.0,1.0
2021-02-09,55.9,55.99,55.9,55.93,125360,48.8755764001885,48.9542669525323,48.8755764001885,48.9018065843031,143376.805270228,0.0,1.0
2021-02-10,56.02,56.02,55.94,55.99,110723,48.9804971366468,48.9804971366468,48.9105499790079,48.9542669525323,126636.167915886,0.0,1.0
2021-02-11,55.95,56.03,55.93,55.97,125833,48.9192933737128,48.9892405313517,48.9018065843031,48.9367801631225,143917.78507952,0.0,1.0
2021-02-12,55.83,55.88,55.79,55.79,297047,48.8143726372544,48.8580896107787,48.779399058435,48.779399058435,339738.751396822,0.0,1.0
2021-02-16,55.55,55.66,55.53,55.64,247894,48.5695575855182,48.6657349272717,48.5520707961085,48.648248137862,283521.456331031,0.0,1.0
2021-02-17,55.66,55.67,55.596,55.6,161442,48.6657349272717,48.6744783219766,48.6097772011606,48.6132745590426,184644.529327028,0.0,1.0
2021-02-18,55.63,55.66,55.56,55.56,97543,48.6395047431572,48.6657349272717,48.5783009802231,48.5783009802231,111561.931369447,0.0,1.0
2021-02-19,55.46,55.564,55.429,55.55,97837,48.4908670331745,48.5817983381051,48.4637625095894,48.5695575855182,111898.185204398,0.0,1.0
2021-02-22,55.3,55.46,55.27,55.42,134031,48.3509727178966,48.4908670331745,48.3247425337821,48.455893454355,153294.005960227,0.0,1.0
2021-02-23,55.32,55.32,55.1701,55.24,158516,48.3684595073064,48.3684595073064,48.2373960206805,48.2985123496675,181298.003064897,0.0,1.0
2021-02-24,55.26,55.29,55.075,55.1,88268,48.3159991390772,48.3422293231918,48.1542463370372,48.1761048237994,100953.923481115,0.0,1.0
2021-02-25,54.76,55.0699,54.61,55.02,85091,47.878829403834,48.1497872057377,47.747678483261,48.1061576661605,97320.3233666961,0.0,1.0
2021-02-26,55.22,55.22,54.16,54.16,100863,48.2810255602577,48.2810255602577,47.3542257215422,47.3542257215422,115359.083519233,0.0,1.0
2021-03-01,55.14,55.15,55.06,55.11,118667,48.2631461924258,48.2718990299652,48.1931234921103,48.2368876798075,135575.462774677,0.059551,1.0
2021-03-02,55.18,55.18,55.08,55.08,87219,48.2981575425835,48.2981575425835,48.2106291671892,48.2106291671892,99646.5427435136,0.0,1.0
2021-03-03,54.95,55.05,54.915,55.01,85029,48.0968422791766,48.1843706545709,48.0662073477885,48.1493593044132,97144.4969896262,0.0,1.0
2021-03-04,54.8,55.0149,54.73,54.99,103278,47.9655497160851,48.1536481948075,47.9042798533091,48.1318536293343,117993.735785375,0.0,1.0
2021-03-05,54.74,54.7666,54.62,54.7,218277,47.9130326908485,47.9363152387034,47.8079986403753,47.8780213406908,249378.557543952,0.0,1.0
2021-03-08,54.5,54.7,54.5,54.7,222771,47.7029645899021,47.8780213406908,47.7029645899021,47.8780213406908,254512.892529326,0.0,1.0
2021-03-09,54.72,54.768,54.6904,54.72,512834,47.8955270157696,47.9375406359589,47.8696186166529,47.8955270157696,585905.996415083,0.0,1.0
2021-03-10,54.83,54.865,54.7201,54.78,61521,47.9918082287034,48.0224431600914,47.895614544145,47.9480440410062,70286.9209246116,0.0,1.0
2021-03-11,54.85,54.8898,54.7797,54.8,79991,48.0093139037822,48.0441501971892,47.94778145588,47.9655497160851,91388.6492690401,0.0,1.0
2021-03-12,54.51,54.58,54.5,54.58,79571,47.7117174274416,47.7729872902176,47.7029645899021,47.7729872902176,90908.8048778834,0.0,1.0
2021-03-15,54.56,54.61,54.535,54.55,71636,47.7554816151387,47.7992458028359,47.7335995212902,47.7467287775993,81843.1733449632,0.0,1.0
2021-03-16,54.5,54.62,54.5,54.55,196275,47.7029645899021,47.8079986403753,47.7029645899021,47.7467287775993,224241.566367227,0.0,1.0
2021-03-17,54.55,54.62,54.38,54.42,144650,47.7467287775993,47.8079986403753,47.597930539429,47.6329418895867,165260.693287578,0.0,1.0
2021-03-18,54.15,54.39,54.15,54.24,320648,47.396615276022,47.6066833769684,47.396615276022,47.4753908138769,366336.057941758,0.0,1.0
2021-03-19,54.38,54.385,54.261,54.33,108400,47.597930539429,47.6023069581987,47.4937717727097,47.5541663517318,123845.552384192,0.0,1.0
2021-03-22,54.46,54.52,54.4104,54.47,75264,47.6679532397444,47.720470264981,47.6245391655488,47.6767060772838,85988.1148952386,0.0,1.0
2021-03-23,54.62,54.71,54.5,54.5,115358,47.8079986403753,47.8867741782302,47.7029645899021,47.7029645899021,131794.974464351,0.0,1.0
2021-03-24,54.7,54.7,54.5622,54.57,72443,47.8780213406908,47.8780213406908,47.7574072393974,47.7642344526782,82765.1600679709,0.0,1.0
2021-03-25,54.65,54.74,54.6022,54.73,82000,47.8342571529936,47.9130326908485,47.7924185895551,47.9042798533091,93683.9049400717,0.0,1.0
2021-03-26,54.54,54.64,54.52,54.52,116626,47.7379759400599,47.8255043154542,47.720470264981,47.720470264981,133243.647530985,0.0,1.0
2021-03-29,54.44,54.56,54.4007,54.55,70585,47.6504475646655,47.7554816151387,47.6160489131356,47.7467287775993,80642.4198804265,0.0,1.0
2021-03-30,54.5365,54.54,54.3881,54.4,89840,47.7349124469211,47.7379759400599,47.6050203378359,47.6154362145078,102641.000241659,0.0,1.0
2021-03-31,54.72,54.72,54.4601,54.57,109807,47.8955270157696,47.8955270157696,47.6680407681198,47.7642344526782,125453.031094567,0.0,1.0
2021-04-01,54.62,54.66,54.55,54.61,191548,47.8551125389988,47.8901583921947,47.793782295906,47.8463510756998,218625.580526508,0.053827,1.0
2021-04-05,54.56,54.58,54.4601,54.57,153541,47.802543759205,47.8200666858029,47.7150167408482,47.8113052225039,175245.840518411,0.0,1.0
2021-04-06,54.71,54.75,54.6,54.6,107254,47.9339657086896,47.9690115618855,47.8375896124009,47.8375896124009,122415.624354157,0.0,1.0
2021-04-07,54.65,54.7589,54.63,54.68,96827,47.8813969288957,47.9768092642216,47.8638740022978,47.9076813187927,110514.644296157,0.0,1.0
2021-04-08,54.78,54.78,54.7,54.7,170689,47.9952959517824,47.9952959517824,47.9252042453906,47.9252042453906,194817.913601234,0.0,1.0
2021-04-09,54.75,54.77,54.67,54.68,88495,47.9690115618855,47.9865344884834,47.8989198554937,47.9076813187927,101004.81732356,0.0,1.0
2021-04-12,54.68,54.7,54.6401,54.66,109787,47.9076813187927,47.9252042453906,47.8727230802297,47.8901583921947,125306.69393188,0.0,1.0
2021-04-13,54.86,54.86,54.69,54.71,86752,48.0653876581742,48.0653876581742,47.9164427820916,47.9339657086896,99015.4236109782,0.0,1.0
2021-04-14,54.8,54.835,54.7672,54.81,101360,48.0128188783804,48.0434839999268,47.9840812787597,48.0215803416793,115688.437583096,0.0,1.0
2021-04-15,55.01,55.0899,54.9,54.9,107802,48.1968096076588,48.2668136994176,48.1004335113701,48.1004335113701,123041.090650483,0.0,1.0
2021-04-16,54.85,54.94,54.83,54.89,77273,48.0566261948752,48.135479364566,48.0391032682773,48.0916720480711,88196.4545911462,0.0,1.0
2021-04-19,54.8,54.8585,54.771,54.8,292058,48.0128188783804,48.0640734386794,47.9874106348133,48.0128188783804,333343.860533187,0.0,1.0
2021-04-20,54.91,54.94,54.81,54.81,105939,48.1091949746691,48.135479364566,48.0215803416793,48.0215803416793,120914.733515347,0.0,1.0
2021-04-21,54.95,54.96,54.875,54.92,115376,48.144240827865,48.1530022911639,48.0785298531227,48.117956437968,131685.765337286,0.0,1.0
2021-04-22,54.98,55.01,54.9041,54.96,86823,48.1705252177619,48.1968096076588,48.1040257113227,48.1530022911639,99096.4603026553,0.0,1.0
2021-04-23,54.96,55.03,54.94,55.0,147975,48.1530022911639,48.2143325342568,48.135479364566,48.1880481443598,168893.020435662,0.0,1.0
2021-04-26,54.94,55.0,54.92,54.96,78252,48.135479364566,48.1880481443598,48.117956437968,48.1530022911639,89313.8478468077,0.0,1.0
2021-04-27,54.81,54.92,54.79,54.91,94131,48.0215803416793,48.117956437968,48.0040574150814,48.1091949746691,107437.532736133,0.0,1.0
2021-04-28,54.83,54.84,54.73,54.79,101232,48.0391032682773,48.0478647315763,47.9514886352875,48.0040574150814,115542.343265706,0.0,1.0
2021-04-29,54.79,54.81,54.675,54.71,93506,48.0040574150814,48.0215803416793,47.9033005871432,47.9339657086896,106724.181577002,0.0,1.0
2021-04-30,54.85,55.0,54.8,54.84,202047,48.0566261948752,48.1880481443598,48.0128188783804,48.0478647315763,230608.738638041,0.0,1.0
2021-05-03,54.85,55.06,54.8,54.84,148180,48.099259475288,48.2834134313466,48.0554132952741,48.0904902392853,168977.092135395,0.04866,1.0
2021-05-04,54.89,54.99,54.8467,54.93,97647,48.1343364192992,48.2220287793271,48.0963656274071,48.1694133633103,111351.775649513,0.0,1.0
2021-05-05,54.94,54.94,54.84,54.85,98300,48.1781825993131,48.1781825993131,48.0904902392853,48.099259475288,112096.424327907,0.0,1.0
2021-05-06,54.97,54.99,54.87,54.87,225135,48.2044903073215,48.2220287793271,48.1167979472936,48.1167979472936,256732.741516413,0.0,1.0
2021-05-07,54.93,55.0934,54.9,55.01,113395,48.1694133633103,48.3127026795959,48.143105655302,48.2395672513326,129310.010545911,0.0,1.0
2021-05-10,54.85,54.97,54.83,54.94,113844,48.099259475288,48.2044903073215,48.0817210032825,48.1781825993131,129822.027784194,0.0,1.0
2021-05-11,54.71,54.75,54.695,54.73,103796,47.976490171249,48.0115671152602,47.9633363172448,47.9940286432546,118363.78900854,0.0,1.0
2021-05-12,54.55,54.6397,54.52,54.61,74244,47.8361823952044,47.9148424421494,47.8098746871961,47.8887978112211,84664.1599979771,0.0,1.0
2021-05-13,54.64,54.68,54.61,54.62,112954,47.9151055192295,47.9501824632407,47.8887978112211,47.8975670472239,128807.116109201,0.0,1.0
2021-05-14,54.7685,54.89,54.6941,54.71,70800,48.0277902018653,48.1343364192992,47.9625470860046,47.976490171249,80736.7939208122,0.0,1.0
2021-05-17,54.72,54.75,54.705,54.75,67905,47.9852594072518,48.0115671152602,47.9721055532476,48.0115671152602,77435.4801015925,0.0,1.0
2021-05-18,54.67,54.7,54.64,54.67,77427,47.9414132272379,47.9677209352462,47.9151055192295,47.9414132272379,88293.8946738237,0.0,1.0
2021-05-19,54.62,54.74,54.5662,54.68,75198,47.8975670472239,48.0027978792574,47.8503885575289,47.9501824632407,85752.0540855541,0.0,1.0
2021-05-20,54.79,54.79,54.68,54.68,73303,48.0466440592713,48.0466440592713,47.9501824632407,47.9501824632407,83591.0904629561,0.0,1.0
2021-05-21,54.79,54.85,54.7501,54.81,75125,48.0466440592713,48.099259475288,48.0116548076202,48.0641825312769,85668.8085212007,0.0,1.0
2021-05-24,54.8612,54.87,54.81,54.82,65373,48.1090810196112,48.1167979472936,48.0641825312769,48.0729517672797,74548.1134037464,0.0,1.0
2021-05-25,54.97,55.005,54.9,54.91,77301,48.2044903073215,48.2351826333312,48.143105655302,48.1518748913048,88150.2105490494,0.0,1.0
2021-05-26,54.97,55.12,54.925,54.97,91072,48.2044903073215,48.3360288473633,48.1650287453089,48.2044903073215,103853.973106726,0.0,1.0
2021-05-27,54.91,54.93,54.87,54.93,294209,48.1518748913048,48.1694133633103,48.1167979472936,48.1694133633103,335501.290997856,0.0,1.0
2021-05-28,54.93,54.97,54.88,54.89,98059,48.1694133633103,48.2044903073215,48.1255671832964,48.1343364192992,111821.599930521,0.0,1.0
2021-06-01,54.86,54.86,54.7627,54.82,74264,48.1494957975772,48.1494957975772,48.0640975850161,48.1143886187237,84614.0332835012,0.047287,1.0
2021-06-02,54.9185,55.08,54.8871,54.89,89896,48.2008400466504,48.3425852812715,48.1732809112504,48.1758261817173,102424.63557112,0.0,1.0
2021-06-03,54.7896,54.83,54.77,54.83,77417,48.087707162795,48.1231654134371,48.0705046451568,48.1231654134371,88206.4609327375,0.0,1.0
2021-06-04,55.0,55.0,54.88,54.88,73027,48.2723709235645,48.2723709235645,48.1670493870039,48.1670493870039,83204.6349320564,0.0,1.0
2021-06-07,54.9601,55.0,54.95,54.96,84490,48.2373515126581,48.2723709235645,48.2284869499976,48.237263744711,96265.2115711922,0.0,1.0
2021-06-08,55.065,55.1,55.045,55.09,83222,48.3294200892014,48.3601388706982,48.3118664997746,48.3513620759848,94820.4928083532,0.0,1.0
2021-06-09,55.17,55.2119,55.1201,55.17,92689,48.4215764336918,48.4583512035409,48.3777802280721,48.4215764336918,105606.890700938,0.0,1.0
2021-06-10,55.29,55.3,55.0975,55.15,298043,48.5268979702523,48.5356747649657,48.3579446720199,48.4040228442651,339580.689458076,0.0,1.0
2021-06-11,55.27,55.31,55.2359,55.3,70043,48.5093443808256,48.5444515596791,48.479415510853,48.5356747649657,79804.7604933248,0.0,1.0
2021-06-14,55.131,55.21,55.1,55.2,76871,48.3873469343097,48.4566836125453,48.3601388706982,48.447906817832,87584.3659449534,0.0,1.0
2021-06-15,55.15,55.185,55.1,55.12,123066,48.4040228442651,48.4347416257619,48.3601388706982,48.377692460125,140217.475763053,0.0,1.0
2021-06-16,54.9721,55.22,54.96,55.19,91484,48.2478836663141,48.4654604072587,48.237263744711,48.4391300231186,104233.952128997,0.0,1.0
2021-06-17,55.16,55.2894,55.06,55.07,108447,48.4127996389785,48.5263713625695,48.3250316918447,48.3338084865581,123561.053370352,0.0,1.0
2021-06-18,55.32,55.34,55.13,55.23,99570,48.5532283543925,48.5707819438192,48.3864692548383,48.4742372019721,113446.88266237,0.0,1.0
2021-06-21,55.13,55.21,55.12,55.19,84156,48.3864692548383,48.4566836125453,48.377692460125,48.4391300231186,95884.6626226211,0.0,1.0
2021-06-22,55.195,55.2,55.0517,55.08,52619,48.4435184204753,48.447906817832,48.3177469522326,48.3425852812715,59952.4105534923,0.0,1.0
2021-06-23,55.16,55.2,55.13,55.16,163430,48.4127996389785,48.447906817832,48.3864692548383,48.4127996389785,186206.93013469,0.0,1.0
2021-06-24,55.18,55.22,55.17,55.18,142399,48.4303532284052,48.4654604072587,48.4215764336918,48.4303532284052,162244.879423911,0.0,1.0
2021-06-25,55.07,55.18,55.04,55.18,68819,48.3338084865581,48.4303532284052,48.307478102418,48.4303532284052,78410.1739273035,0.0,1.0
2021-06-28,55.2271,55.2499,55.17,55.17,88328,48.4716919315052,48.4917030234517,48.4215764336918,48.4215764336918,100638.106375432,0.0,1.0
2021-06-29,55.2445,55.26,55.18,55.18,64819,48.4869635543065,48.5005675861122,48.4303532284052,48.4303532284052,73852.7014893254,0.0,1.0
2021-06-30,55.32,55.358,55.29,55.29,65662,48.5532283543925,48.5865801743033,48.5268979702523,48.5268979702523,74813.1888056293,0.0,1.0
2021-07-01,55.23,55.25,55.1694,55.22,179242,48.5122459891578,48.529813342404,48.4590169088221,48.5034623125348,204062.612607392,0.043306,1.0
2021-07-02,55.31,55.34,55.239,55.25,119574,48.5825154021423,48.6088664320115,48.5201512981186,48.529813342404,136132.060788857,0.0,1.0
2021-07-06,55.47,55.55,55.4,55.4,94886,48.7230542281113,48.7933236410957,48.6615684917498,48.6615684917498,108025.379430407,0.0,1.0
2021-07-07,55.62,55.66,55.535,55.54,165724,48.8548093774572,48.8899440839494,48.7801481261611,48.7845399644727,188672.701776075,0.0,1.0
2021-07-08,55.67,55.74,55.63,55.67,84585,48.8987277605725,48.9602134969339,48.8635930540802,48.8987277605725,96297.9440499224,0.0,1.0
2021-07-09,55.5,55.53,55.48,55.53,110612,48.7494052579804,48.7757562878496,48.7318379047343,48.7757562878496,125929.04400603,0.0,1.0
2021-07-12,55.49,55.55,55.4501,55.55,78169,48.7406215813574,48.7933236410957,48.7055747116314,48.7933236410957,88993.4857059572,0.0,1.0
2021-07-13,55.36,55.525,55.335,55.5,90383,48.6264337852576,48.7713644495381,48.6044745937,48.7494052579804,102898.824579584,0.0,1.0
2021-07-14,55.5349,55.55,55.44,55.44,294319,48.7800602893949,48.7933236410957,48.6967031982421,48.6967031982421,335074.949397992,0.0,1.0
2021-07-15,55.63,55.66,55.53,55.6,123812,48.8635930540802,48.8899440839494,48.7757562878496,48.837242024211,140956.919651345,0.0,1.0
2021-07-16,55.61,55.63,55.55,55.55,73065,48.8460257008341,48.8635930540802,48.7933236410957,48.7933236410957,83182.7071231021,0.0,1.0
2021-07-19,55.89,55.9483,55.8246,55.83,85281,49.0919686462798,49.1431774809922,49.034523401165,49.0392665865414,97090.3229475845,0.0,1.0
2021-07-20,55.8396,56.02,55.81,56.01,60256,49.0476989160995,49.2061564423795,49.0216992332953,49.1973727657565,68599.9753700081,0.0,1.0
2021-07-21,55.64,55.72,55.62,55.72,57511,48.8723767307033,48.9426461436878,48.8548093774572,48.9426461436878,65474.8603210391,0.0,1.0
2021-07-22,55.78,55.8189,55.68,55.68,50233,48.9953482034261,49.0295167054898,48.9075114371955,48.9075114371955,57189.0361584177,0.0,1.0
2021-07-23,55.78,55.78,55.67,55.68,452720,48.9953482034261,48.9953482034261,48.8987277605725,48.9075114371955,515410.595617201,0.0,1.0
2021-07-26,55.69,55.79,55.6827,55.77,98116,48.9162951138186,49.0041318800492,48.9098830298837,48.9865645268031,111702.655061798,0.0,1.0
2021-07-27,55.84,55.84,55.76,55.76,65335,49.0480502631645,49.0480502631645,48.97778085018,48.97778085018,74382.2920671713,0.0,1.0
2021-07-28,55.88,55.9,55.75,55.8,122896,49.0831849696567,49.1007523229028,48.9689971735569,49.0129155566722,139914.076159594,0.0,1.0
2021-07-29,55.81,55.8499,55.7701,55.8,150836,49.0216992332953,49.0567461030213,48.9866523635693,49.0129155566722,171723.079608845,0.0,1.0
2021-07-30,55.9,55.9,55.8301,55.84,110756,49.1007523229028,49.1007523229028,49.0393544233076,49.0480502631645,126092.984467615,0.0,1.0
2021-08-02,55.95,56.0205,55.84,55.87,112921,49.1847163661103,49.2466917459818,49.0880171918427,49.1143896939157,128453.113421901,0.045591,1.0
2021-08-03,55.98,56.025,55.96,55.96,74622,49.2110888681833,49.2506476212928,49.1935072001346,49.1935072001346,84886.1436736222,0.0,1.0
2021-08-04,55.99,56.0801,55.84,56.07,120662,49.2198797022076,49.2990851167668,49.0880171918427,49.2902063744022,137258.87630922,0.0,1.0
2021-08-05,55.84,55.93,55.8201,55.9,76979,49.0880171918427,49.1671346980617,49.0705234321343,49.1407621959887,87567.3454725385,0.0,1.0
2021-08-06,55.59,55.6875,55.588,55.66,61965,48.8682463412345,48.9539569729717,48.8664881744297,48.9297821794048,70488.1923928065,0.0,1.0
2021-08-09,55.5,55.74,55.5,55.74,60303,48.7891288350156,49.0001088515994,48.7891288350156,49.0001088515994,68597.5867967951,0.0,1.0
2021-08-10,55.4286,55.53,55.42,55.53,49640,48.7263622800819,48.8155013370886,48.718802162821,48.8155013370886,56467.9072117956,0.0,1.0
2021-08-11,55.5,55.54,55.38,55.42,97412,48.7891288350156,48.8242921711129,48.6836388267237,48.718802162821,110810.873837942,0.0,1.0
2021-08-12,55.48,55.5,55.4143,55.46,82067,48.7715471669669,48.7891288350156,48.7137913874271,48.7539654989183,93355.1922068983,0.0,1.0
2021-08-13,55.67,55.67,55.52,55.52,81822,48.9385730134292,48.9385730134292,48.8067105030643,48.8067105030643,93076.492826018,0.0,1.0
2021-08-16,55.7185,55.81,55.71,55.74,89878,48.9812085584471,49.0616446897697,48.9737363495265,49.0001088515994,102240.583488754,0.0,1.0
2021-08-17,55.6801,55.74,55.67,55.69,59645,48.9474517557937,49.0001088515994,48.9385730134292,48.9561546814778,67849.0798881456,0.0,1.0
2021-08-18,55.66,55.69,55.59,55.64,80111,48.9297821794048,48.9561546814778,48.8682463412345,48.9122005113562,91130.1473538307,0.0,1.0
2021-08-19,55.7598,55.776,55.7,55.74,119256,49.0175147029676,49.031755854087,48.9649455155021,49.0001088515994,135659.483127516,0.0,1.0
2021-08-20,55.745,55.79,55.74,55.79,65395,49.0045042686116,49.0440630217211,49.0001088515994,49.0440630217211,74389.9837251284,0.0,1.0
2021-08-23,55.7703,55.79,55.71,55.75,136190,49.0267450786932,49.0440630217211,48.9737363495265,49.0088996856238,154922.729314553,0.0,1.0
2021-08-24,55.68,55.75,55.6782,55.74,140227,48.9473638474535,49.0088996856238,48.9457814973291,49.0001088515994,159515.012582362,0.0,1.0
2021-08-25,55.57,55.68,55.54,55.68,183344,48.8506646731859,48.9473638474535,48.8242921711129,48.9473638474535,208562.690971786,0.0,1.0
2021-08-26,55.58,55.59,55.52,55.57,85145,48.8594555072102,48.8682463412345,48.8067105030643,48.8506646731859,96856.5664695474,0.0,1.0
2021-08-27,55.7297,55.7297,55.5594,55.57,126682,48.9910542925544,48.9910542925544,48.8413463891201,48.8506646731859,144106.918239417,0.0,1.0
2021-08-30,55.7936,55.8,55.68,55.68,79185,49.0472277219698,49.0528538557454,48.9473638474535,48.9473638474535,90076.7774489532,0.0,1.0
2021-08-31,55.76,55.83,55.7,55.78,101024,49.0176905196481,49.0792263578184,48.9649455155021,49.0352721876968,114919.69899606,0.0,1.0
2021-09-01,55.6885,55.73,55.64,55.73,124049,48.9979093849266,49.0344234450911,48.9552363266619,49.0344234450911,140987.703826914,0.048998,1.0
2021-09-02,55.7478,55.75,55.6909,55.74,85280,49.0500848974027,49.0520205825198,49.000021041418,49.0432220138055,96924.8553584408,0.0,1.0
2021-09-03,55.655,55.6755,55.62,55.66,60064,48.9684341797335,48.9864712455979,48.9376391892332,48.9728334640906,68265.6485957949,0.0,1.0
2021-09-07,55.4991,55.55,55.475,55.55,230691,48.8312644934767,48.8760492082328,48.8100599428751,48.8760492082328,262191.50806161,0.0,1.0
2021-09-08,55.6,55.63,55.53,55.57,169077,48.9200420518045,48.9464377579476,48.8584520708041,48.8936463456615,192164.20930393,0.0,1.0
2021-09-09,55.75,55.78,55.6018,55.62,119285,49.0520205825198,49.0784162886629,48.9216257941731,48.9376391892332,135573.186813223,0.0,1.0
2021-09-10,55.6566,55.72,55.62,55.7,112590,48.9698419507278,49.0256248763768,48.9376391892332,49.0080277389481,127963.994662369,0.0,1.0
2021-09-13,55.72,55.75,55.71,55.72,420879,49.0256248763768,49.0520205825198,49.0168263076624,49.0256248763768,478349.392570418,0.0,1.0
2021-09-14,55.87,55.91,55.76,55.76,359673,49.1576034070921,49.1927976819495,49.0608191512342,49.0608191512342,408785.805597285,0.0,1.0
2021-09-15,55.8085,55.87,55.7602,55.87,118476,49.1034922094988,49.1576034070921,49.0609951226085,49.1576034070921,134653.719083568,0.0,1.0
2021-09-16,55.72,55.75,55.67,55.68,122148,49.0256248763768,49.0520205825198,48.981632032805,48.9904306015194,138827.125144498,0.0,1.0
2021-09-17,55.65,55.67,55.59,55.67,107992,48.9640348953763,48.981632032805,48.9112434830902,48.981632032805,122738.144698273,0.0,1.0
2021-09-20,55.7746,55.81,55.72,55.73,100975,49.0736650615571,49.104811994806,49.0256248763768,49.0344234450911,114762.983933145,0.0,1.0
2021-09-21,55.77,55.795,55.7401,55.79,81032,49.0696177199485,49.0916141417344,49.0433099994926,49.0872148573772,92096.7973663835,0.0,1.0
2021-09-22,55.8,55.84,55.7301,55.78,155668,49.0960134260916,49.131207700949,49.0345114307783,49.0784162886629,176924.230580884,0.0,1.0
2021-09-23,55.52,55.7,55.52,55.7,98680,48.8496535020897,49.0080277389481,48.8496535020897,49.0080277389481,112154.605145063,0.0,1.0
2021-09-24,55.42,55.48,55.3914,55.48,345496,48.7616678149462,48.8144592272323,48.7365039084231,48.8144592272323,392672.957632738,0.0,1.0
2021-09-27,55.365,55.4198,55.32,55.32,153978,48.7132756870172,48.7614918435719,48.6736821278026,48.6736821278026,175003.463630183,0.0,1.0
2021-09-28,55.14,55.22,55.0809,55.2,68608,48.5153078909443,48.5856964406591,48.4633083498424,48.5680993032304,77976.3189075036,0.0,1.0
2021-09-29,55.1513,55.27,55.04,55.23,320485,48.5252502735915,48.6296892842309,48.4273222038007,48.5944950093735,364246.743310857,0.0,1.0
2021-09-30,55.13,55.16,55.07,55.12,100780,48.5065093222299,48.532905028373,48.4537179099438,48.4977107535156,114541.356977295,0.0,1.0
2021-10-01,55.2657,55.2899,55.14,55.17,90957,48.6721608552719,48.6934736458943,48.5614576411715,48.5878784559926,103278.79811721,0.052571,1.0
2021-10-04,55.21,55.26,55.165,55.2,114290,48.6231062090874,48.6671409004559,48.5834749868558,48.6142992708137,129772.68200156,0.0,1.0
2021-10-05,55.1,55.2,55.0604,55.2,66542,48.5262298880767,48.6142992708137,48.4913544125129,48.6142992708137,75556.3374376397,0.0,1.0
2021-10-06,55.1,55.13,55.06,55.1,82492,48.5262298880767,48.5526507028978,48.491002134982,48.5262298880767,93667.0582174532,0.0,1.0
2021-10-07,54.97,55.03,54.94,55.03,88881,48.4117396905187,48.4645813201609,48.3853188756976,48.4645813201609,100921.565744866,0.0,1.0
2021-10-08,54.8401,54.95,54.8101,54.95,83891,48.2973375623433,48.3941258139713,48.2709167475222,48.3941258139713,95255.5784914945,0.0,1.0
2021-10-11,54.74,54.81,54.74,54.78,77462,48.2091801102236,48.2708286781395,48.2091801102236,48.2444078633184,87955.6522285841,0.0,1.0
2021-10-12,54.96,54.96,54.76,54.76,96697,48.402932752245,48.402932752245,48.226793986771,48.226793986771,109796.386661168,0.0,1.0
2021-10-13,55.08,55.09,54.98,54.98,73451,48.5086160115293,48.517422949803,48.4205466287924,48.4205466287924,83401.2885265257,0.0,1.0
2021-10-14,55.19,55.2,55.1,55.1,137500,48.60549233254,48.6142992708137,48.5262298880767,48.5262298880767,156126.903274255,0.0,1.0
2021-10-15,55.04,55.09,55.01,55.06,75394,48.4733882584346,48.517422949803,48.4469674436135,48.491002134982,85607.5036033392,0.0,1.0
2021-10-18,55.02,55.05,54.94,54.96,73277,48.4557743818872,48.4821951967083,48.3853188756976,48.402932752245,83203.7170271094,0.0,1.0
2021-10-19,54.875,54.96,54.87,54.94,705035,48.3280737769185,48.402932752245,48.3236703077817,48.3853188756976,800544.954545194,0.0,1.0
2021-10-20,54.8198,54.91,54.81,54.87,75207,48.2794594776477,48.3588980608765,48.2708286781395,48.3236703077817,85395.1710148863,0.0,1.0
2021-10-21,54.72,54.8,54.7093,54.8,136174,48.1915662336762,48.2620217398658,48.1821428097234,48.2620217398658,154621.272192497,0.0,1.0
2021-10-22,54.83,54.84,54.76,54.77,80161,48.2884425546869,48.2972494929606,48.226793986771,48.2356009250447,91020.2814063092,0.0,1.0
2021-10-25,54.88,54.905,54.82,54.82,128781,48.3324772460554,48.3544945917396,48.2796356164132,48.2796356164132,146226.754404086,0.0,1.0
2021-10-26,54.93,54.96,54.85,54.9,131148,48.3765119374239,48.402932752245,48.3060564312343,48.3500911226028,148914.408077178,0.0,1.0
2021-10-27,55.165,55.22,54.97,55.09,99552,48.5834749868558,48.6319131473611,48.4117396905187,48.517422949803,113038.148907335,0.0,1.0
2021-10-28,55.1,55.18,55.05,55.13,144380,48.5262298880767,48.5966853942663,48.4821951967083,48.5526507028978,163938.925779905,0.0,1.0
2021-10-29,55.13,55.15,54.94,54.96,167538,48.5526507028978,48.5702645794452,48.3853188756976,48.402932752245,190234.102696452,0.0,1.0
2021-11-01,55.13,55.13,54.88,54.88,142107,48.5984467819211,48.5984467819211,48.3780656519468,48.3780656519468,161205.952633746,0.052,1.0
2021-11-02,55.105,55.135,55.02,55.03,272865,48.5764086689236,48.6028544045205,48.5014790847324,48.5102943299314,309537.617889387,0.0,1.0
2021-11-03,54.96,55.15,54.89,55.15,262819,48.4485876135386,48.616077272319,48.3868808971458,48.616077272319,298141.451619192,0.0,1.0
2021-11-04,55.18,55.2299,55.04,55.04,264296,48.6425230079159,48.6865110814588,48.5191095751303,48.5191095751303,299816.958047729,0.0,1.0
2021-11-05,55.43,55.46,55.26,55.32,262419,48.8629041378902,48.8893498734871,48.7130449695077,48.7659364407015,297687.69226143,0.0,1.0
2021-11-08,55.32,55.4,55.2801,55.4,154569,48.7659364407015,48.8364584022933,48.7307636123576,48.8364584022933,175342.825424824,0.0,1.0
2021-11-09,55.4587,55.535,55.4449,55.49,163488,48.8882038916112,48.9554642124793,48.8760388532366,48.915795609084,185460.524704525,0.0,1.0
2021-11-10,55.07,55.37,55.04,55.37,169275,48.5455553107272,48.8100126666963,48.5191095751303,48.8100126666963,192025.288212948,0.0,1.0
2021-11-11,55.01,55.08,54.9701,55.08,57583,48.4926638395334,48.5543705559262,48.4574910111895,48.5543705559262,65322.0627450373,0.0,1.0
2021-11-12,54.99,55.11,54.9433,55.07,69445,48.4750333491355,48.5808162915231,48.4338661540563,48.5455553107272,78778.2964994722,0.0,1.0
2021-11-15,54.8,54.97,54.7745,54.95,102660,48.3075436903551,48.4574028587375,48.2850648150977,48.4397723683396,116457.339169642,0.0,1.0
2021-11-16,54.7403,54.8683,54.74,54.78,181193,48.2549166765172,48.367751815064,48.2546522191612,48.2899131999571,205545.04827747,0.0,1.0
2021-11-17,54.89,54.89,54.72,54.74,171053,48.3868808971458,48.3868808971458,48.2370217287633,48.2546522191612,194042.2485582,0.0,1.0
2021-11-18,54.94,54.94,54.84,54.84,127277,48.4309571231406,48.4309571231406,48.3428046711509,48.3428046711509,144382.824444716,0.0,1.0
2021-11-19,55.04,55.105,55.0053,55.05,282143,48.5191095751303,48.5764086689236,48.4885206742899,48.5279248203293,320062.566192679,0.0,1.0
2021-11-22,54.75,54.915,54.73,54.89,146327,48.2634674643602,48.4089190101432,48.2458369739623,48.3868808971458,165993.113858136,0.0,1.0
2021-11-23,54.56,54.72,54.56,54.72,104258,48.0959778055798,48.2370217287633,48.0959778055798,48.2370217287633,118270.107803902,0.0,1.0
2021-11-24,54.68,54.69,54.52,54.54,102206,48.2017607479674,48.2105759931664,48.0607168247839,48.0783473151818,115942.322298583,0.0,1.0
2021-11-26,55.07,55.09,54.91,54.95,63449,48.5455553107272,48.5631858011252,48.4045113875437,48.4397723683396,71976.4437266185,0.0,1.0
2021-11-29,55.07,55.09,54.9,54.9,100656,48.5455553107272,48.5631858011252,48.3956961423448,48.3956961423448,114184.004787254,0.0,1.0
2021-11-30,55.2,55.33,55.1001,55.22,121156,48.6601534983139,48.7747516859005,48.5720891987761,48.6777839887118,137439.171872562,0.0,1.0
2021-12-01,55.14,55.14,54.96,55.02,136699,48.6507017924115,48.6507017924115,48.491885573285,48.5448243129939,154932.664530971,0.049278,1.0
2021-12-02,55.1,55.15,55.03,55.14,264015,48.6154092992723,48.6595249156963,48.5536474362787,48.6507017924115,299230.772910879,0.0,1.0
2021-12-03,55.34,55.44,55.06,55.06,64697,48.8271642581076,48.9153954909556,48.5801168061331,48.5801168061331,73326.6417249594,0.0,1.0
2021-12-06,55.2,55.32,55.13,55.3,298841,48.7036405321203,48.809518011538,48.6418786691267,48.7918717649684,338702.056350814,0.0,1.0
2021-12-07,55.07,55.18,55.06,55.1,181150,48.5889399294179,48.6859942855507,48.5801168061331,48.6154092992723,205312.783413086,0.0,1.0
2021-12-08,54.91,55.02,54.855,55.02,117771,48.447769956861,48.5448243129939,48.3992427787946,48.5448243129939,133479.943777767,0.0,1.0
2021-12-09,54.91,55.03,54.91,54.95,226973,48.447769956861,48.5536474362787,48.447769956861,48.4830624500002,257247.907201867,0.0,1.0
2021-12-10,54.95,55.09,54.94,55.01,124278,48.4830624500002,48.6065861759875,48.4742393267154,48.5360011897091,140854.883229431,0.0,1.0
2021-12-13,55.11,55.17,55.07,55.09,170179,48.6242324225571,48.6771711622659,48.5889399294179,48.6065861759875,192878.411087251,0.0,1.0
2021-12-14,55.03,55.0982,54.97,55.03,123918,48.5536474362787,48.613821137081,48.5007086965698,48.5536474362787,140446.864449256,0.0,1.0
2021-12-15,55.01,55.05,54.905,54.95,119942,48.5360011897091,48.5712936828483,48.4433583952186,48.4830624500002,135940.523699323,0.0,1.0
2021-12-16,55.04,55.0769,54.99,55.0,113621,48.6008679097866,48.6334509771171,48.5567174120488,48.5655475115964,128674.653539278,0.043519,1.0
2021-12-17,55.12,55.175,55.085,55.12,114630,48.6715087061671,48.7200742536787,48.6406033577506,48.6715087061671,129817.336013654,0.0,1.0
2021-12-20,55.04,55.15,55.0001,55.1,167460,48.6008679097866,48.6979990048098,48.5656358125918,48.653848507072,189646.786084328,0.0,1.0
2021-12-21,54.97,54.97,54.76,54.76,157226,48.5390572129537,48.5390572129537,48.3536251224549,48.3536251224549,178056.882771376,0.0,1.0
2021-12-22,55.02,55.07,54.9423,55.07,110095,48.5832077106915,48.6273582084293,48.5145978372069,48.6273582084293,124681.493574311,0.0,1.0
2021-12-23,54.97,55.02,54.89,55.02,102692,48.5390572129537,48.5832077106915,48.4684164165732,48.5832077106915,116297.669631983,0.0,1.0
2021-12-27,54.99,55.01,54.92,54.92,156717,48.5567174120488,48.5743776111439,48.4949067152159,48.4949067152159,177480.445328901,0.0,1.0
2021-12-28,54.95,55.09,54.94,55.09,106774,48.5213970138586,48.6450184075244,48.512566914311,48.6450184075244,120920.494072424,0.0,1.0
2021-12-29,54.82,54.885,54.7649,54.85,228132,48.4066057197402,48.4640013667994,48.3579518712332,48.4330960183829,258357.22323534,0.0,1.0
2021-12-30,54.93,54.93,54.7983,54.87,126983,48.5037368147634,48.5037368147634,48.387444403722,48.450756217478,143806.985771804,0.0,1.0
2021-12-31,55.2,55.2,54.88,54.92,100278,48.7421495025476,48.7421495025476,48.4595863170256,48.4949067152159,113563.838617964,0.0,1.0
2022-01-03,54.5,54.68,54.5,54.68,154008,48.1240425342182,48.2829843260743,48.1240425342182,48.2829843260743,174412.52974606,0.0,1.0
2022-01-04,54.52,54.52,54.3938,54.49,130430,48.1417027333133,48.1417027333133,48.0302668770231,48.1152124346707,147710.67902173,0.0,1.0
2022-01-05,54.31,54.54,54.3,54.52,134577,47.9562706428145,48.1593629324085,47.9474405432669,48.1417027333133,152407.115316318,0.0,1.0
2022-01-06,54.29,54.29,54.2,54.25,108161,47.9386104437194,47.9386104437194,47.8591395477913,47.9032900455291,122491.257790917,0.0,1.0
2022-01-07,54.26,54.26,54.055,54.23,83915,47.9121201450767,47.9121201450767,47.7311031043517,47.885629846434,95032.9037039676,0.0,1.0
2022-01-10,54.07,54.09,53.9517,54.01,136958,47.744348253673,47.7620084527681,47.6398881760253,47.6913676563876,155103.574158231,0.0,1.0
2022-01-11,54.17,54.2,54.029,54.06,109973,47.8326492491486,47.8591395477913,47.708144845528,47.7355181541254,124543.329786527,0.0,1.0
2022-01-12,54.18,54.28,54.1701,54.23,118942,47.8414793486962,47.9297803441718,47.8327375501441,47.885629846434,134700.63316877,0.0,1.0
2022-01-13,54.25,54.28,54.1432,54.26,108512,47.9032900455291,47.9297803441718,47.8089845823612,47.9121201450767,122888.761803312,0.0,1.0
2022-01-14,53.96,54.21,53.95,54.21,125765,47.6472171586498,47.8679696473389,47.6383870591023,47.8679696473389,142427.612874093,0.0,1.0
2022-01-18,53.64,53.83,53.63,53.82,153471,47.3646539731278,47.5324258645315,47.3558238735802,47.5235957649839,173804.382581798,0.0,1.0
2022-01-19,53.72,53.8365,53.71,53.71,223203,47.4352947695083,47.5381654292374,47.4264646699607,47.4264646699607,252775.179710858,0.0,1.0
2022-01-20,53.77,53.83,53.76,53.82,184761,47.4794452672461,47.5324258645315,47.4706151676986,47.5235957649839,209239.996678172,0.0,1.0
2022-01-21,53.99,54.0592,53.94,53.99,402500,47.6737074572925,47.7348117461616,47.6295569595547,47.6737074572925,455827.250680414,0.0,1.0
2022-01-24,53.94,54.0868,53.92,54.05,126954,47.6295569595547,47.7591828209129,47.6118967604596,47.7266880545779,143774.143559954,0.0,1.0
2022-01-25,53.86,54.02,53.85,54.02,387260,47.5589161631742,47.7001977559352,47.5500860636266,47.7001977559352,438568.102108067,0.0,1.0
2022-01-26,53.57,53.93,53.57,53.86,119144,47.3028432762949,47.6207268600071,47.3028432762949,47.5589161631742,134929.396161658,0.0,1.0
2022-01-27,53.72,53.81,53.6999,53.75,330255,47.4352947695083,47.5147656654364,47.4175462694177,47.461785068151,374010.506021019,0.0,1.0
2022-01-28,53.8,53.8,53.52,53.63,149746,47.5059355658888,47.5059355658888,47.258692778557,47.3558238735802,169585.857094135,0.0,1.0
2022-01-31,53.79,53.81,53.69,53.72,299420,47.4971054663412,47.5147656654364,47.4088044708656,47.4352947695083,339090.174903676,0.0,1.0
2022-02-01,53.71,53.74,53.59,53.74,877086,47.4693595275429,47.4958737853315,47.3633024963884,47.4958737853315,992393.609875158,0.048578,1.0
2022-02-02,53.75,53.88,53.72,53.73,171611,47.504711871261,47.619606988345,47.4781976134724,47.487035699402,194172.133387474,0.0,1.0
2022-02-03,53.57,53.595,53.49,53.57,91887,47.3456263245294,47.3677215393532,47.2749216370931,47.3456263245294,103967.08148414,0.0,1.0
2022-02-04,53.22,53.39,53.16,53.39,171689,47.0362933169956,47.1865407777977,46.9832648014184,47.1865407777977,194260.387790771,0.0,1.0
2022-02-07,53.29,53.3,53.17,53.2,3365994,47.0981599185023,47.1069980044319,46.9921028873479,47.0186171451365,3808510.15348338,0.0,1.0
2022-02-08,53.09,53.2,53.09,53.18,248587,46.9213981999116,47.0186171451365,46.9213981999116,47.0009409732774,281267.914774647,0.0,1.0
2022-02-09,53.13,53.27,53.12,53.19,311879,46.9567505436297,47.0804837466433,46.9479124577002,47.009779059207,352880.70571672,0.0,1.0
2022-02-10,52.67,52.995,52.65,52.93,150219,46.550198590871,46.837436383581,46.532522419012,46.779988825039,169967.797549883,0.0,1.0
2022-02-11,52.98,53.09,52.6278,52.78,156717,46.8241792546867,46.9213981999116,46.5129018682484,46.647417536096,177320.068224558,0.0,1.0
2022-02-14,52.71,52.855,52.6536,52.78,165532,46.5855509345892,46.7137031805675,46.5357041299466,46.647417536096,187293.947263843,0.0,1.0
2022-02-15,52.55,52.7,52.55,52.57,98862,46.4441415597166,46.5767128486597,46.4441415597166,46.4618177315757,111859.061778979,0.0,1.0
2022-02-16,52.67,52.67,52.51,52.67,148152,46.550198590871,46.550198590871,46.4087892159985,46.550198590871,167629.055862509,0.0,1.0
2022-02-17,52.79,52.86,52.725,52.8,132973,46.6562556220255,46.7181222235322,46.5988080634835,46.665093707955,150454.522687546,0.0,1.0
2022-02-18,52.87,52.88,52.7906,52.87,162454,46.7269603094618,46.7357983953913,46.6567859071813,46.7269603094618,183811.292733733,0.0,1.0
2022-02-22,52.81,52.829,52.73,52.8,263999,46.6739317938846,46.6907241571507,46.6032271064483,46.665093707955,298706.079692791,0.0,1.0
2022-02-23,52.585,52.7295,52.57,52.72,157340,46.47507486047,46.6027852021518,46.4618177315757,46.5943890205187,178024.971984226,0.0,1.0
2022-02-24,52.69,52.83,52.495,52.83,222585,46.5678747627301,46.6916079657436,46.3955320871041,46.6916079657436,251847.517408854,0.0,1.0
2022-02-25,52.73,52.7369,52.62,52.69,125915,46.6032271064483,46.6093253857396,46.5060081612234,46.5678747627301,142468.630655865,0.0,1.0
2022-02-28,53.14,53.2,52.92,52.94,363387,46.9655886295593,47.0186171451365,46.7711507391095,46.7888269109685,411160.292960672,0.0,1.0
2022-03-01,53.36,53.54,53.23,53.25,214936,47.2095763649644,47.3688290588493,47.0945605304921,47.1122552742571,242937.680087116,0.056064,1.0
2022-03-02,52.69,53.2,52.68,53.1,254937,46.6168024488376,47.0680184148446,46.6079550769552,46.9795446960197,288149.976497046,0.0,1.0
2022-03-03,52.94,53.06,52.7949,52.86,373646,46.8379867458999,46.9441552084898,46.709611379885,46.76720777084,422324.284502505,0.0,1.0
2022-03-04,53.1,53.24,53.0639,53.15,261368,46.9795446960197,47.1034079023746,46.9476056835239,47.0237815554322,295418.801731722,0.0,1.0
2022-03-07,52.92,53.08,52.8,52.92,444077,46.8202920021349,46.9618499522547,46.714123539545,46.8202920021349,501930.975546424,0.0,1.0
2022-03-08,52.67,52.69,52.53,52.69,119242,46.5991077050727,46.6168024488376,46.4752444987178,46.6168024488376,134776.746794152,0.0,1.0
2022-03-09,52.5,52.59,52.45,52.52,205542,46.4487023830703,46.5283287300128,46.4044655236579,46.4663971268353,232319.837721303,0.0,1.0
2022-03-10,52.23,52.33,52.12,52.33,931286,46.2098233422431,46.298297061068,46.1125022515357,46.298297061068,1052613.15153166,0.0,1.0
2022-03-11,52.19,52.255,52.13,52.17,183849,46.1744338547132,46.2319417719494,46.1213496234182,46.1567391109482,207800.692049429,0.0,1.0
2022-03-14,51.69,51.9,51.69,51.88,213935,45.7320652605887,45.917860070121,45.7320652605887,45.900165326356,241806.270654693,0.0,1.0
2022-03-15,51.8,51.9559,51.72,51.91,244404,45.8293863512961,45.9673168789441,45.7586073762362,45.9267074420035,276244.746175659,0.0,1.0
2022-03-16,51.84,51.85,51.5371,51.79,247755,45.864775838826,45.8736232107085,45.5967889445054,45.8205389794136,280032.311618265,0.0,1.0
2022-03-17,51.92,52.0325,51.8757,51.9,211234,45.935554813886,46.035087747564,45.8963609564465,45.917860070121,238753.386661712,0.0,1.0
2022-03-18,52.02,52.11,51.9401,52.0,119343,46.0240285327108,46.1036548796532,45.9533380313698,46.0063337889459,134890.904988632,0.0,1.0
2022-03-21,51.575,51.8399,51.5416,51.78,159399,45.6303204839401,45.8646873651072,45.6007702618525,45.8116916075311,180165.366751992,0.0,1.0
2022-03-22,51.41,51.479,51.365,51.4,127624,45.484338847879,45.5453857138682,45.4445256744078,45.4754914759965,144250.746656856,0.0,1.0
2022-03-23,51.63,51.63,51.395,51.49,197985,45.6789810292938,45.6789810292938,45.4710677900552,45.5551178229389,223778.318160046,0.0,1.0
2022-03-24,51.51,51.56,51.37,51.42,240632,45.5728125667039,45.6170494261163,45.448949360349,45.4931862197615,271981.333209527,0.0,1.0
2022-03-25,51.09,51.33,51.04,51.33,155107,45.2012229476393,45.4135598728191,45.1569860882269,45.4135598728191,175314.20862616,0.0,1.0
2022-03-28,51.24,51.32,51.09,51.16,223504,45.3339335258767,45.4047125009366,45.2012229476393,45.2631545508167,252621.911872328,0.0,1.0
2022-03-29,51.49,51.5,51.285,51.35,496707,45.5551178229389,45.5639651948214,45.3737466993479,45.431254616584,561417.567382993,0.0,1.0
2022-03-30,51.63,51.63,51.36,51.4,188479,45.6789810292938,45.6789810292938,45.4401019884665,45.4754914759965,213033.884529067,0.0,1.0
2022-03-31,51.64,51.73,51.59,51.64,192891,45.6878284011762,45.7674547481186,45.6435915417638,45.6878284011762,218020.676153292,0.0,1.0
2022-04-01,51.43,51.54,51.2,51.25,243193,45.5573402827558,45.6547796650444,45.353603392516,45.397894020829,274542.278200869,0.062512,1.0
2022-04-04,51.47,51.49,51.3466,51.46,237599,45.5927727854062,45.6104890367314,45.4834635147297,45.5839146597436,268227.172485426,0.0,1.0
2022-04-05,50.985,51.35,50.95,51.32,110784,45.16315369077,45.486475277455,45.1321502509509,45.4599009004672,125064.832245193,0.0,1.0
2022-04-06,50.86,50.94,50.66,50.66,119679,45.0524271199875,45.1232921252883,44.8752646067355,44.8752646067355,135106.459942522,0.0,1.0
2022-04-07,50.7,50.82,50.64,50.72,173030,44.9106971093859,45.0169946173371,44.8575483554103,44.9284133607111,195334.776893646,0.0,1.0
2022-04-08,50.47,50.59,50.4106,50.49,168420,44.7069602191461,44.8132577270973,44.6543429527103,44.7246764704713,190130.515658717,0.0,1.0
2022-04-11,50.25,50.358,50.2,50.28,187559,44.5120814545689,44.607749211725,44.4677908262559,44.5386558315567,211736.666586114,0.0,1.0
2022-04-12,50.37,50.5321,50.355,50.46,228722,44.6183789625201,44.7619691795109,44.6050917740262,44.6981020934835,258205.86511396,0.0,1.0
2022-04-13,50.51,50.615,50.44,50.44,460777,44.7423927217965,44.8354030412538,44.6803858421583,44.6803858421583,520174.377233563,0.0,1.0
2022-04-14,50.12,50.46,50.07,50.46,186637,44.3969258209551,44.6981020934835,44.3526351926421,44.6981020934835,210695.814339128,0.0,1.0
2022-04-18,49.97,50.11,49.93,50.1,230381,44.2640539360161,44.3880676952925,44.2286214333657,44.3792095696299,260078.721814338,0.0,1.0
2022-04-19,49.66,49.82,49.6322,49.76,178925,43.9894520404754,44.1311820510771,43.9648264511334,44.0780332971014,201989.683613799,0.0,1.0
2022-04-20,49.94,49.985,49.77,49.77,280953,44.2374795590283,44.27734112451,44.0868914227641,44.0868914227641,317169.806233603,0.0,1.0
2022-04-21,49.66,49.82,49.53,49.81,150146,43.9894520404754,44.1311820510771,43.8742964068616,44.1223239254145,169500.86927974,0.0,1.0
2022-04-22,49.63,49.68,49.495,49.58,297895,43.9628776634876,44.0071682918006,43.8432929670425,43.9185870351746,336295.748498715,0.0,1.0
2022-04-25,49.93,50.0599,49.81,49.81,132648,44.2286214333657,44.3436884857228,44.1223239254145,44.1223239254145,149747.254726858,0.0,1.0
2022-04-26,50.11,50.15,49.9967,50.12,165178,44.3880676952925,44.4235001979429,44.2877051315352,44.3969258209551,186470.599189381,0.0,1.0
2022-04-27,49.92,50.12,49.86,50.12,294469,44.2197633077031,44.3969258209551,44.1666145537275,44.3969258209551,332428.113142778,0.0,1.0
2022-04-28,49.82,49.84,49.68,49.79,93289,44.1311820510771,44.1488983024023,44.0071682918006,44.1046076740893,105314.604413288,0.0,1.0
2022-04-29,49.53,49.73,49.51,49.58,129500,43.8742964068616,44.0514589201136,43.8565801555364,43.9185870351746,146193.455514807,0.0,1.0
2022-05-02,49.21,49.31,49.1599,49.31,446942,43.6544430427913,43.7431535549693,43.6099990761901,43.7431535549693,503820.786315859,0.071806,1.0
2022-05-03,49.32,49.5165,49.2912,49.47,281096,43.7520246061871,43.9263407626168,43.7264759786798,43.8850903744541,316868.872807305,0.0,1.0
2022-05-04,49.67,49.67,49.183,49.3,208882,44.0625113988101,44.0625113988101,43.6304912045032,43.7342825037515,235464.766093205,0.0,1.0
2022-05-05,49.13,49.38,48.97,49.38,256635,43.5834746330489,43.8052509134939,43.4415378135641,43.8052509134939,289294.914096618,0.0,1.0
2022-05-06,48.9594,49.12,48.91,49.01,159008,43.4321344992732,43.5746035818311,43.3883115062573,43.4770220184353,179243.695133848,0.0,1.0
2022-05-09,49.15,49.1782,48.889,48.89,336180,43.6012167354845,43.6262330999187,43.3696822986999,43.3705694038217,378962.97941045,0.0,1.0
2022-05-10,49.3,49.48,49.3,49.32,237230,43.7342825037515,43.8939614256719,43.7342825037515,43.7520246061871,267420.392663279,0.0,1.0
2022-05-11,49.51,49.555,49.12,49.17,436598,43.9205745793253,43.9604943098054,43.5746035818311,43.6189588379201,492160.386949384,0.0,1.0
2022-05-12,49.61,49.71,49.52,49.61,174456,44.0092850915033,44.0979956036813,43.9294456305431,44.0092850915033,196657.640359419,0.0,1.0
2022-05-13,49.42,49.52,49.3801,49.51,344961,43.8407351183651,43.9294456305431,43.805339624006,43.9205745793253,388861.468083789,0.0,1.0
2022-05-16,49.51,49.639,49.48,49.56,145096,43.9205745793253,44.0350111400349,43.8939614256719,43.9649298354143,163561.22452418,0.0,1.0
2022-05-17,49.24,49.37,49.2289,49.23,228104,43.6810561964447,43.7963798622761,43.6712093295929,43.6721851452269,257132.998558633,0.0,1.0
2022-05-18,49.46,49.46,49.2,49.2,373665,43.8762193232363,43.8762193232363,43.6455719915735,43.6455719915735,421218.399968487,0.0,1.0
2022-05-19,49.55,49.73,49.53,49.68,226865,43.9560587841965,44.1157377061169,43.9383166817609,44.0713824500279,255736.320792289,0.0,1.0
2022-05-20,49.73,49.74,49.56,49.56,192751,44.1157377061169,44.1246087573347,43.9649298354143,43.9649298354143,217280.900839859,0.0,1.0
2022-05-23,49.52,49.6721,49.4501,49.59,266389,43.9294456305431,44.0643743195658,43.8674369825306,43.9915429890677,300290.228812453,0.0,1.0
2022-05-24,49.93,49.9757,49.67,49.67,144136,44.2931587304728,44.3336994345382,44.0625113988101,44.0625113988101,162479.05288924,0.0,1.0
2022-05-25,50.12,50.12,49.96,50.03,224424,44.461708703611,44.461708703611,44.3197718841262,44.3818692426508,252984.673958031,0.0,1.0
2022-05-26,50.13,50.1997,49.9701,50.12,170236,44.4705797548288,44.5324109818169,44.3287316458562,44.461708703611,191900.594214164,0.0,1.0
2022-05-27,50.17,50.25,50.0826,50.13,122505,44.5060639597,44.5770323694424,44.4285309720565,44.4705797548288,138095.245977385,0.0,1.0
2022-05-31,49.87,49.8999,49.73,49.87,195160,44.239932423166,44.2664568663073,44.1157377061169,44.239932423166,219996.475286286,0.0,1.0
2022-06-01,49.57,49.8699,49.5,49.84,149926,44.0403728033909,44.3068183915236,43.9781814357041,44.2802537930402,168750.429365752,0.075044,1.0
2022-06-02,49.64,49.69,49.4901,49.69,277712,44.1025641710778,44.1469865765684,43.9693857994169,44.1469865765684,312581.001560914,0.0,1.0
2022-06-03,49.57,49.58,49.44,49.45,166363,44.0403728033909,44.049257284489,43.9248745491153,43.9337590302134,187251.228476546,0.0,1.0
2022-06-06,49.22,49.485,49.22,49.48,141994,43.7294159649566,43.9648547140569,43.7294159649566,43.9604124735078,159822.502216831,0.0,1.0
2022-06-07,49.45,49.5,49.34,49.35,451595,43.9337590302134,43.9781814357041,43.8360297381341,43.8449142192322,508296.427233614,0.0,1.0
2022-06-08,49.255,49.43,49.25,49.35,430643,43.7605116488001,43.9159900680172,43.756069408251,43.8449142192322,484713.733130714,0.0,1.0
2022-06-09,49.15,49.2668,49.15,49.18,246259,43.6672245972698,43.7709953364959,43.6672245972698,43.6938780405641,277178.821453121,0.0,1.0
2022-06-10,48.76,48.97,48.6618,48.97,120008,43.320729834443,43.5073039375036,43.2334842300595,43.5073039375036,135075.980999461,0.0,1.0
2022-06-13,47.98,48.3095,47.74,48.25,201726,42.6277403087895,42.9204839609726,42.4145127624346,42.8676212984388,227054.340903083,0.0,1.0
2022-06-14,47.71,48.16,47.5899,48.08,183193,42.3878593191402,42.7876609685557,42.2811567011518,42.7165851197707,206194.37193549,0.0,1.0
2022-06-15,48.2,48.205,47.82,48.03,108432,42.8231988929482,42.8276411334972,42.4855886112196,42.6721627142801,122046.519996446,0.0,1.0
2022-06-16,48.32,48.32,47.76,47.81,261782,42.9298126661257,42.9298126661257,42.4322817246308,42.4767041301214,294650.860425978,0.0,1.0
2022-06-17,48.36,48.44,48.1404,48.4,176505,42.9653505905181,43.0364264393031,42.7702473856034,43.0008885149106,198666.639109975,0.0,1.0
2022-06-21,48.16,48.29,47.8328,48.19,520203,42.7876609685557,42.9031592228313,42.4969607470251,42.8143144118501,585518.719950857,0.0,1.0
2022-06-22,48.53,48.615,48.415,48.54,258080,43.1163867691862,43.1919048585203,43.0142152365578,43.1252712502843,290484.044199894,0.0,1.0
2022-06-23,48.73,48.975,48.72,48.76,173949,43.2940763911486,43.5117461780526,43.2851919100505,43.320729834443,195789.712509793,0.0,1.0
2022-06-24,48.7,48.85,48.59,48.59,186211,43.2674229478543,43.4006901643261,43.1696936557749,43.1696936557749,209591.306395329,0.0,1.0
2022-06-27,48.45,48.61,48.39,48.52,207526,43.0453109204012,43.1874626179712,42.9920040338125,43.1075022880881,233582.578102244,0.0,1.0
2022-06-28,48.46,48.48,48.35,48.3701,178516,43.0541954014994,43.0719643636956,42.95646610942,42.9743239164272,200930.136525063,0.0,1.0
2022-06-29,48.74,48.79,48.5037,48.54,217407,43.3029608722468,43.3473832777374,43.0930205838982,43.1252712502843,244704.218061711,0.0,1.0
2022-06-30,48.94,49.1,48.88,48.88,303748,43.4806504942092,43.6228021917792,43.4273436076205,43.4273436076205,341886.03323632,0.0,1.0
2022-07-01,49.28,49.5,49.15,49.15,304519,43.8476035516606,44.043351781802,43.7319341429407,43.7319341429407,342246.670386885,0.073027,1.0
2022-07-05,49.38,49.48,49.32,49.38,179570,43.9365800199067,44.0255564881528,43.883194138959,43.9365800199067,201817.405814983,0.0,1.0
2022-07-06,49.08,49.52,49.07,49.52,248956,43.6696506151685,44.0611470754512,43.6607529683439,44.0611470754512,279799.822253578,0.0,1.0
2022-07-07,48.94,49.13,48.88,49.13,929950,43.545083559624,43.7141388492915,43.4916976786764,43.7141388492915,1045163.98361443,0.0,1.0
2022-07-08,48.9,48.9,48.7147,48.8,300438,43.5094929723256,43.5094929723256,43.3446195766656,43.4205165040795,337660.064421908,0.0,1.0
2022-07-11,49.0,49.075,48.93,48.99,222393,43.5984694405716,43.6652017917562,43.5361859127994,43.589571793747,249945.861398962,0.0,1.0
2022-07-12,49.06,49.22,49.0,49.11,274959,43.6518553215193,43.794217670713,43.5984694405716,43.6963435556423,309024.403215916,0.0,1.0
2022-07-13,49.23,49.28,48.73,48.75,183400,43.8031153175376,43.8476035516606,43.3582329763073,43.3760282699565,206121.9147211,0.0,1.0
2022-07-14,49.05,49.12,48.82,48.88,3734968,43.6429576746947,43.7052412024669,43.4383117977287,43.4916976786764,4197703.13839715,0.0,1.0
2022-07-15,49.24,49.31,49.06,49.08,295581,43.8120129643622,43.8742964921344,43.6518553215193,43.6696506151685,332201.317749059,0.0,1.0
2022-07-18,49.07,49.15,48.97,49.1,204868,43.6607529683439,43.7319341429407,43.5717765000978,43.6874459088177,230249.64244865,0.0,1.0
2022-07-19,49.01,49.12,48.97,49.12,116371,43.6073670873962,43.7052412024669,43.5717765000978,43.7052412024669,130788.513293398,0.0,1.0
2022-07-20,48.97,49.2,48.96,49.13,91394,43.5717765000978,43.7764223770638,43.5628788532732,43.7141388492915,102717.046205127,0.0,1.0
2022-07-21,49.43,49.43,49.08,49.08,230077,43.9810682540297,43.9810682540297,43.6696506151685,43.6696506151685,258581.85263515,0.0,1.0
2022-07-22,49.79,49.93,49.67,49.74,238018,44.3013835397156,44.42595059526,44.1946117778203,44.2568953055925,267506.684286187,0.0,1.0
2022-07-25,49.6,49.66,49.55,49.59,192920,44.132328250048,44.1857141309957,44.087840015925,44.1234306032234,216821.372889829,0.0,1.0
2022-07-26,49.61,49.86,49.555,49.82,183276,44.1412258968726,44.3636670674878,44.0922888393373,44.3280764801894,205982.552030667,0.0,1.0
2022-07-27,49.75,49.92,49.69,49.71,131245,44.2657929524171,44.4170529484354,44.2124070714695,44.2302023651187,147505.292789372,0.0,1.0
2022-07-28,50.11,50.2354,49.99,50.12,230275,44.586108238103,44.6976847292835,44.4793364762077,44.5950058849276,258804.383382777,0.0,1.0
2022-07-29,50.15,50.27,50.0,50.03,242802,44.6216988254014,44.7284705872967,44.4882341230323,44.5149270635061,272883.386794507,0.0,1.0
2022-08-01,50.19,50.26,50.0698,50.09,201754,44.7284554612971,44.7908382443672,44.6213353109395,44.6393371997683,226389.066100481,0.079983,1.0
2022-08-02,49.71,50.27,49.68,50.22,147080,44.3006878059589,44.7997500705201,44.2739523275003,44.7551909397557,165039.126074619,0.0,1.0
2022-08-03,49.92,49.93,49.5,49.65,125998,44.4878361551693,44.4967479813222,44.1135394567485,44.2472168490416,141382.919548204,0.0,1.0
2022-08-04,50.0,50.03,49.89,49.9,204738,44.5591307643924,44.585866242851,44.4611006767107,44.4700125028636,229737.425851682,0.0,1.0
2022-08-05,49.5,49.54,49.4,49.52,151765,44.1135394567485,44.14918676136,44.0244211952197,44.1313631090542,170296.185536542,0.0,1.0
2022-08-08,49.69,49.7599,49.65,49.66,108779,44.2828641536531,44.3451578184618,44.2472168490416,44.2561286751945,122061.402605868,0.0,1.0
2022-08-09,49.61,49.64,49.5401,49.62,173552,44.2115695444301,44.2383050228888,44.1492758796215,44.220481370583,194743.475717313,0.0,1.0
2022-08-10,49.74,49.9355,49.69,49.82,148394,44.3274232844175,44.5016494857063,44.2828641536531,44.3987178936406,166513.571353801,0.0,1.0
2022-08-11,49.56,49.9199,49.4386,49.91,137068,44.1670104136657,44.4877470369078,44.0588208441698,44.4789243290165,153804.616078297,0.0,1.0
2022-08-12,49.68,49.68,49.49,49.62,125054,44.2739523275003,44.2739523275003,44.1046276305956,44.220481370583,140323.6529245,0.0,1.0
2022-08-15,49.755,49.84,49.7418,49.79,147065,44.3407910236469,44.4165415459463,44.3290274131251,44.3719824151819,165022.294507505,0.0,1.0
2022-08-16,49.68,49.73,49.5241,49.73,323430,44.2739523275003,44.3185114582647,44.1350169577769,44.3185114582647,362922.25011092,0.0,1.0
2022-08-17,49.4,49.49,49.31,49.48,270126,44.0244211952197,44.1046276305956,43.9442147598438,44.0957158044427,303109.593214799,0.0,1.0
2022-08-18,49.55,49.59,49.46,49.53,102886,44.1580985875128,44.1937458921244,44.0778921521369,44.1402749352071,115448.840939035,0.0,1.0
2022-08-19,49.15,49.185,49.07,49.18,110516,43.8016255413977,43.8328169329328,43.7303309321747,43.8283610198563,124010.498077663,0.0,1.0
2022-08-22,48.93,49.05,48.89,49.02,149496,43.6055653660344,43.7125072798689,43.5699180614229,43.6857718014103,167750.130484439,0.0,1.0
2022-08-23,48.87,49.12,48.8515,48.9,554884,43.5520944091171,43.7748900629391,43.5356075307343,43.5788298875757,622637.819097016,0.0,1.0
2022-08-24,48.78,48.8392,48.72,48.83,339516,43.4718879737412,43.5246459845662,43.4184170168239,43.5164471045056,380972.422683917,0.0,1.0
2022-08-25,49.06,49.08,48.785,48.82,237572,43.7214191060218,43.7392427583276,43.4763438868176,43.5075352783527,266580.604159637,0.0,1.0
2022-08-26,48.95,49.0599,48.8799,49.05,123925,43.6233890183401,43.7213299877603,43.5609171170085,43.7125072798689,139056.796973057,0.0,1.0
2022-08-29,48.71,48.781,48.69,48.77,188960,43.4095051906711,43.4727791563565,43.3916815383653,43.4629761475883,212032.861456758,0.0,1.0
2022-08-30,48.74,48.83,48.62,48.75,116834,43.4362406691297,43.5164471045056,43.3292987552951,43.4451524952826,131099.954146057,0.0,1.0
2022-08-31,48.54,48.77,48.5,48.71,332788,43.2580041460721,43.4629761475883,43.2223568414606,43.4095051906711,373422.903781074,0.0,1.0
2022-09-01,48.2,48.4,48.03,48.19,309758,43.0370425460724,43.2156194860976,42.885252147051,43.0281136990712,346918.252666099,0.092058,1.0
2022-09-02,48.34,48.462,48.31,48.33,273960,43.1620464040901,43.2709783375054,43.1352598630863,43.1531175570888,306825.730087373,0.0,1.0
2022-09-06,47.91,48.17,47.89,48.15,207042,42.7781059830359,43.0102560050686,42.7602482890334,42.9923983110661,231879.883226565,0.0,1.0
2022-09-07,48.23,48.2389,48.03,48.05,126860,43.0638290870762,43.0717757609073,42.885252147051,42.9031098410535,142078.814859411,0.0,1.0
2022-09-08,48.08,48.26,48.07,48.21,173512,42.9298963820573,43.09061562808,42.920967535056,43.0459713930737,194327.442250402,0.0,1.0
2022-09-09,48.0695,48.23,48.03,48.18,153772,42.920521092706,43.0638290870762,42.885252147051,43.0191848520699,172219.324598465,0.0,1.0
2022-09-12,47.98,48.2252,47.935,48.18,156864,42.8406079120447,43.0595432405156,42.800428100539,43.0191848520699,175682.257718009,0.0,1.0
2022-09-13,47.72,47.75,47.64,47.69,172298,42.6084578900119,42.6352444310157,42.5370271140019,42.5816713490082,192967.804214463,0.0,1.0
2022-09-14,47.78,47.85,47.69,47.72,191037,42.6620309720195,42.7245329010283,42.5816713490082,42.6084578900119,213954.836467738,0.0,1.0
2022-09-15,47.63,47.7499,47.62,47.71,93604,42.5280982670006,42.6351551425457,42.5191694199994,42.5995290430107,104833.244411952,0.0,1.0
2022-09-16,47.59,47.7,47.505,47.52,154220,42.4923828789956,42.5906001960094,42.4164876794849,42.4298809499868,172721.069112552,0.0,1.0
2022-09-19,47.55,47.6,47.44,47.53,603457,42.4566674909905,42.5013117259968,42.3584501739767,42.438809796988,675850.980439976,0.0,1.0
2022-09-20,47.34,47.4199,47.25,47.32,522808,42.2691617039641,42.3405031915041,42.1888020809527,42.2513040099616,585526.888215503,0.0,1.0
2022-09-21,47.46,47.5,47.1771,47.42,130979,42.3763078679792,42.4120232559842,42.1237107863136,42.3405924799742,146691.95247888,0.0,1.0
2022-09-22,46.97,47.17,46.9269,47.17,321252,41.9387943649175,42.1173713049427,41.900311034342,42.1173713049427,359791.135355631,0.0,1.0
2022-09-23,46.82,46.91,46.68,46.91,347216,41.8048616598986,41.8852212829099,41.6798578018809,41.8852212829099,388869.917863984,0.0,1.0
2022-09-26,46.2,46.68,46.16,46.67,533886,41.2512731458205,41.6798578018809,41.2155577578154,41.6709289548797,597933.865284812,0.0,1.0
2022-09-27,46.02,46.27,45.94,46.23,240796,41.0905538997978,41.3137750748293,41.0191231237877,41.2780596868242,269683.196459772,0.0,1.0
2022-09-28,46.79,46.79,46.395,46.56,244498,41.7780751188948,41.7780751188948,41.425385662345,41.5727116378658,273829.308493585,0.0,1.0
2022-09-29,46.54,46.61,46.3877,46.51,170584,41.5548539438633,41.6173558728721,41.4188676040341,41.5280674028595,191048.183461908,0.0,1.0
2022-09-30,46.44,46.7339,46.36,46.7,886655,41.4655654738507,41.7279842872177,41.3941346978406,41.6977154958835,993022.951199516,0.0,1.0
2022-10-03,46.66,46.96,46.6,46.66,244001,41.7492135138479,42.0176396616009,41.6955282842973,41.7492135138479,272701.823621747,0.097676,1.0
2022-10-04,46.8,47.01,46.79,46.92,226884,41.874479049466,42.0623773528931,41.8655315112075,41.9818495085672,253571.422045796,0.0,1.0
2022-10-05,46.57,46.6,46.4,46.59,112894,41.668685669522,41.6955282842973,41.5165775191287,41.6865807460389,126173.252060252,0.0,1.0
2022-10-06,46.36,46.56,46.342,46.55,139980,41.4807873660949,41.6597381312636,41.4646817972297,41.6507905930051,156445.265677485,0.0,1.0
2022-10-07,46.17,46.25,46.1,46.18,131905,41.3107841391847,41.3823644452522,41.2481513713757,41.3197316774431,147420.436985203,0.0,1.0
2022-10-10,45.95,46.17,45.8466,46.17,113167,41.1139382974992,41.3107841391847,41.021420751907,41.3107841391847,126478.363915731,0.0,1.0
2022-10-11,45.99,46.17,45.91,46.08,470728,41.1497284505329,41.3107841391847,41.0781481444654,41.2302562948588,526097.778409997,0.0,1.0
2022-10-12,45.98,46.0569,45.88,45.89,975192,41.1407809122745,41.2095874814818,41.0513055296901,41.0602530679486,1089899.78230146,0.0,1.0
2022-10-13,45.83,45.9699,45.37,45.37,575570,41.006567838398,41.1317438986335,40.5949810785101,40.5949810785101,643271.907172383,0.0,1.0
2022-10-14,45.6,46.08,45.57,46.07,256020,40.800774458454,41.2302562948588,40.7739318436787,41.2213087566004,286134.568643734,0.0,1.0
2022-10-17,45.72,45.94,45.66,45.91,264236,40.9081449175552,41.1049907592407,40.8544596880046,41.0781481444654,295316.982580055,0.0,1.0
2022-10-18,45.79,45.85,45.59,45.84,277067,40.9707776853642,41.0244629149148,40.7918269201956,41.0155153766564,309657.239787569,0.0,1.0
2022-10-19,45.4,45.56,45.3801,45.5,194240,40.6218236932854,40.7649843054203,40.6040180921511,40.7112990758697,217087.643986246,0.0,1.0
2022-10-20,45.12,45.4,45.08,45.31,296437,40.3712926220492,40.6218236932854,40.3355024690155,40.5412958489595,331305.652390604,0.0,1.0
2022-10-21,45.19,45.23,44.9001,44.97,154919,40.4339253898583,40.469715542892,40.1745362557463,40.2370795481727,173141.478164669,0.0,1.0
2022-10-24,45.12,45.29,45.04,45.17,185567,40.3712926220492,40.5234007724426,40.2997123159818,40.4160303133414,207394.475039105,0.0,1.0
2022-10-25,45.55,45.64,45.47,45.47,359871,40.7560367671619,40.8365646114878,40.6844564610944,40.6844564610944,402201.130194473,0.0,1.0
2022-10-26,45.77,45.92,45.64,45.64,549914,40.9528826088474,41.0870956827239,40.8365646114878,40.8365646114878,614598.098512421,0.0,1.0
2022-10-27,45.94,46.05,45.75,45.81,352916,41.1049907592407,41.2034136800835,40.9349875323305,40.9886727618811,394428.042447746,0.0,1.0
2022-10-28,45.8897,45.9901,45.78,45.78,206004,41.0599846418008,41.1498179259155,40.9618301471058,40.9618301471058,230235.394417951,0.0,1.0
2022-10-31,45.69,45.805,45.59,45.73,238382,40.8813023027799,40.9841989927519,40.7918269201956,40.9170924558136,266421.884002931,0.0,1.0
2022-11-01,45.695,45.94,45.6,45.92,216379,40.9760755227671,41.1957743629701,40.8908861765659,41.1778397637699,241297.837307683,0.100921,1.0
2022-11-02,45.57,46.02,45.54,45.77,246284,40.8639842777655,41.2675127597711,40.8370823789651,41.043330269768,274646.784408309,0.0,1.0
2022-11-03,45.46,45.53,45.2114,45.27,198757,40.7653439821641,40.828115079365,40.5424169141051,40.5949652897618,221646.436344393,0.0,1.0
2022-11-04,45.45,45.5906,45.38,45.46,192837,40.756376682564,40.8824569149418,40.6936055853632,40.7653439821641,215044.671862342,0.0,1.0
2022-11-07,45.34,45.5044,45.2744,45.49,282979,40.6577363869627,40.8051587923887,40.5989109015858,40.7922458809645,315567.687730745,0.0,1.0
2022-11-08,45.51,45.58,45.4,45.42,175979,40.8101804801648,40.8729515773656,40.7115401845634,40.7294747837636,196245.255369369,0.0,1.0
2022-11-09,45.6,45.62,45.4,45.47,280425,40.8908861765659,40.9088207757661,40.7115401845634,40.7743112817643,312719.561634942,0.0,1.0
2022-11-10,46.51,46.52,46.14,46.21,193046,41.7069104401772,41.7158777397773,41.3751203549726,41.4378914521735,215277.740912469,0.0,1.0
2022-11-11,46.58,46.58,46.4,46.43,180781,41.769681537378,41.769681537378,41.6082701445758,41.6351720433762,201600.267707681,0.0,1.0
2022-11-14,46.39,46.4499,46.341,46.44,162117,41.5993028449757,41.6530169695804,41.5553630769351,41.6441393429763,180786.866982515,0.0,1.0
2022-11-15,46.74,46.74,46.55,46.64,256700,41.91315833098,41.91315833098,41.7427796385777,41.8234853349788,286262.321375376,0.0,1.0
2022-11-16,46.96,47.02,46.82,46.88,521957,42.1104389221828,42.1642427197835,41.984896727781,42.0387005253818,582067.091850903,0.0,1.0
2022-11-17,46.85,46.86,46.66,46.77,883071,42.0117986265814,42.0207659261815,41.841419934179,41.9400602297804,984768.034278434,0.0,1.0
2022-11-18,46.72,46.88,46.66,46.83,130515,41.8952237317798,42.0387005253818,41.841419934179,41.9938640273811,145545.488407897,0.0,1.0
2022-11-21,46.7,46.87,46.69,46.85,140675,41.8772891325795,42.0297332257816,41.8683218329794,42.0117986265814,156875.543667631,0.0,1.0
2022-11-22,46.94,46.9689,46.82,46.86,305218,42.0925043229825,42.1184198188269,41.984896727781,42.0207659261815,340367.795892284,0.0,1.0
2022-11-23,47.24,47.24,47.0199,47.02,163918,42.3615233109862,42.3615233109862,42.1641530467875,42.1642427197835,182795.275400112,0.0,1.0
2022-11-25,47.2,47.22,47.1301,47.2,82138,42.3256541125857,42.343588711786,42.2629726883809,42.3256541125857,91597.2518626046,0.0,1.0
2022-11-28,47.15,47.31,47.1101,47.31,130557,42.2808176145851,42.4242944081871,42.2450380891806,42.4242944081871,145592.325250506,0.0,1.0
2022-11-29,46.96,47.1,46.96,46.97,499283,42.1104389221828,42.2359811165845,42.1104389221828,42.1194062217829,556781.887819484,0.0,1.0
2022-11-30,47.42,47.42,46.87,46.97,409670,42.5229347037885,42.5229347037885,42.0297332257816,42.1194062217829,456848.793135372,0.0,1.0
2022-12-01,47.65,47.65,47.31,47.41,141218,42.8223268322678,42.8223268322678,42.5167740280082,42.6066424998492,157138.534913275,0.103871,1.0
2022-12-02,47.85,47.85,47.37,47.45,229508,43.0020637759499,43.0020637759499,42.5706951111128,42.6425898885856,255382.11043122,0.0,1.0
2022-12-05,47.48,47.6492,47.4,47.61,204282,42.669550430138,42.821607884493,42.5976556526651,42.7863794435313,227312.199501152,0.0,1.0
2022-12-06,47.63,47.659,47.4985,47.56,908525,42.8043531378996,42.8304149947335,42.6861760974286,42.7414452076108,1010949.64828905,0.0,1.0
2022-12-07,48.04,48.07,47.785,47.81,220931,43.1728138724479,43.1997744140002,42.9436492692532,42.9661163872135,245838.16267703,0.0,1.0
2022-12-08,47.95,47.976,47.8227,47.89,427484,43.091932247791,43.1152980504696,42.9775296831373,43.0380111646863,475677.388568501,0.0,1.0
2022-12-09,47.64,47.76,47.62,47.76,257180,42.8133399850837,42.9211821512929,42.7953662907154,42.9211821512929,286173.776777721,0.0,1.0
2022-12-12,47.6,47.8,47.5301,47.8,276470,42.7773925963472,42.9571295400294,42.7145745345303,42.9571295400294,307638.479141988,0.0,1.0
2022-12-13,47.91,48.245,47.89,48.19,265432,43.0559848590545,43.3570442397221,43.0380111646863,43.3076165802095,295356.084911984,0.0,1.0
2022-12-14,48.0,48.08,47.78,47.96,284706,43.1368664837115,43.2087612611843,42.9391558456612,43.1009190949751,316802.983479578,0.0,1.0
2022-12-15,48.01,48.0322,47.87,47.97,177323,43.2413152164241,43.2613101590986,43.1152209833414,43.2052882926861,196878.313885477,0.106224,1.0
2022-12-16,47.85,47.95,47.665,47.69,293873,43.0972075214724,43.1872748308172,42.9305829991846,42.9530998265208,326281.535595872,0.0,1.0
2022-12-19,47.585,47.665,47.5127,47.64,386282,42.8585291517088,42.9305829991846,42.7934104870525,42.9080661718484,428881.469658814,0.0,1.0
2022-12-20,47.27,47.335,47.21,47.27,218793,42.5748171272728,42.6333608783469,42.5207767416659,42.5748171272728,242921.656693972,0.0,1.0
2022-12-21,47.395,47.47,47.3,47.47,197984,42.6874012639537,42.7549517459623,42.6018373200762,42.7549517459623,219817.824514036,0.0,1.0
2022-12-22,47.35,47.445,47.3101,47.33,149825,42.6468709747486,42.7324349186261,42.61093411832,42.6288575128796,166347.813751694,0.0,1.0
2022-12-23,47.19,47.26,47.17,47.18,177361,42.5027632797969,42.5658103963383,42.484749817928,42.4937565488625,196920.504554075,0.0,1.0
2022-12-27,46.87,47.0285,46.81,46.97,325929,42.2145478898937,42.3573045752051,42.1605075042868,42.3046151992385,361872.695399805,0.0,1.0
2022-12-28,46.78,46.98,46.77,46.96,276582,42.1334873114834,42.3136219301729,42.1244805805489,42.295608468304,307083.671103427,0.0,1.0
2022-12-29,46.95,47.01,46.83,46.87,312057,42.2866017373695,42.3406421229764,42.1785209661558,42.2145478898937,346470.88080035,0.0,1.0
2022-12-30,46.74,46.91,46.7224,46.86,206280,42.0974603877455,42.2505748136316,42.0816085413008,42.2055411589592,229028.71363724,0.0,1.0
2023-01-03,47.03,47.18,46.94,47.18,356395,42.3586555848453,42.4937565488625,42.277595006435,42.4937565488625,395698.508807175,0.0,1.0
2023-01-04,47.28,47.345,47.1607,47.31,191994,42.5838238582072,42.6423676092813,42.4763735581589,42.6108440510107,213167.242806226,0.0,1.0
2023-01-05,47.23,47.27,47.0125,47.13,162385,42.5387902035349,42.5748171272728,42.34289380571,42.4487228941901,180292.940003796,0.0,1.0
2023-01-06,47.73,47.77,47.24,47.27,1053164,42.9891267502587,43.0251536739966,42.5477969344693,42.5748171272728,1169307.71848483,0.0,1.0
2023-01-09,47.86,47.93,47.71,47.71,179397,43.1062142524069,43.1692613689482,42.9711132883898,42.9711132883898,199181.036166278,0.0,1.0
2023-01-10,47.69,47.7711,47.58,47.73,196352,42.9530998265208,43.0261444143994,42.8540257862416,42.9891267502587,218005.846325864,0.0,1.0
2023-01-11,47.95,47.955,47.82,47.85,374018,43.1872748308172,43.1917781962844,43.070187328669,43.0972075214724,415264.986509468,0.0,1.0
2023-01-12,48.31,48.31,47.95,48.09,212774,43.5115171444584,43.5115171444584,43.1872748308172,43.3133690638999,236238.876844338,0.0,1.0
2023-01-13,48.19,48.3,48.115,48.19,188564,43.4034363732446,43.5025104135239,43.3358858912361,43.4034363732446,209358.979824959,0.0,1.0
2023-01-17,48.08,48.18,48.02,48.04,1111618,43.3043623329654,43.3944296423102,43.2503219473585,43.2683354092275,1234208.06959473,0.0,1.0
2023-01-18,48.55,48.62,48.38,48.57,799751,43.7276786868858,43.7907258034272,43.5745642609997,43.7456921487548,887948.142137367,0.0,1.0
2023-01-19,48.42,48.47,48.34,48.42,798975,43.6105911847376,43.65562483941,43.5385373372618,43.6105911847376,887086.564273384,0.0,1.0
2023-01-20,48.21,48.29,48.13,48.25,179705,43.4214498351136,43.4935036825894,43.3493959876378,43.4574767588515,199523.002638066,0.0,1.0
2023-01-23,48.08,48.2,48.08,48.09,383635,43.3043623329654,43.4124431041791,43.3043623329654,43.3133690638999,425942.556506799,0.0,1.0
2023-01-24,48.3,48.34,48.03,48.12,291207,43.5025104135239,43.5385373372618,43.259328678293,43.3403892567033,323321.527109558,0.0,1.0
2023-01-25,48.43,48.43,48.2414,48.32,134688,43.6195979156721,43.6195979156721,43.4497309702479,43.5205238753928,149541.494000255,0.0,1.0
2023-01-26,48.3,48.39,48.2101,48.39,209411,43.5025104135239,43.5835709919342,43.4215399024229,43.5835709919342,232505.002673492,0.0,1.0
2023-01-27,48.25,48.265,48.14,48.18,209999,43.4574767588515,43.4709868552532,43.3584027185723,43.3944296423102,233157.847755995,0.0,1.0
2023-01-30,48.1,48.2199,48.0905,48.12,193818,43.3223757948344,43.4303664987387,43.3138194004466,43.3403892567033,215192.394898887,0.0,1.0
2023-01-31,48.31,48.31,48.1059,48.27,254892,43.5115171444584,43.5115171444584,43.3276897660857,43.4754902207205,283001.681580489,0.0,1.0
2023-02-01,48.51,48.56,48.1425,48.31,161598,43.7925469644221,43.8376846133238,43.4607852449947,43.6119963688153,179005.77891413,0.112022,1.0
2023-02-02,48.56,48.73,48.54,48.68,134719,43.8376846133238,43.9911526195896,43.8196295537631,43.9460149706879,149231.29945626,0.0,1.0
2023-02-03,48.15,48.24,48.0501,48.17,154126,43.4675558923299,43.548803660353,43.3773708698243,43.4856109518906,170728.874620473,0.0,1.0
2023-02-06,47.89,47.91,47.81,47.89,143648,43.2328401180411,43.2508951776018,43.1606198797984,43.2328401180411,159122.155778271,0.0,1.0
2023-02-07,47.76,47.96,47.7257,47.76,298736,43.1154822308967,43.2960328265035,43.0845178037502,43.1154822308967,330916.659672097,0.0,1.0
2023-02-08,47.83,47.8488,47.6899,47.78,125910,43.1786749393591,43.1956466953461,43.0521992471365,43.1335372904574,139473.369862734,0.0,1.0
2023-02-09,47.64,47.97,47.62,47.95,142509,43.0071518735327,43.3050603562838,42.989096813972,43.2870052967232,157860.459580402,0.0,1.0
2023-02-10,47.44,47.64,47.42,47.64,129063,42.8266012779259,43.0071518735327,42.8085462183652,43.0071518735327,142966.019653674,0.0,1.0
2023-02-13,47.57,47.57,47.44,47.46,157367,42.9439591650703,42.9439591650703,42.8266012779259,42.8446563374866,174319.004012301,0.0,1.0
2023-02-14,47.4,47.56,47.28,47.54,1189866,42.7904911588045,42.93493163529,42.6821608014405,42.9168765757293,1318041.62262801,0.0,1.0
2023-02-15,47.31,47.38,47.23,47.33,235913,42.7092433907815,42.7724360992439,42.6370231525388,42.7272984503422,261326.194142063,0.0,1.0
2023-02-16,47.09,47.23,47.07,47.16,144664,42.510637735614,42.6370231525388,42.4925826760534,42.5738304440764,160247.602079442,0.0,1.0
2023-02-17,47.23,47.23,46.99,47.0,243909,42.6370231525388,42.6370231525388,42.4203624378107,42.429389967591,270183.545150104,0.0,1.0
2023-02-21,46.78,46.96,46.77,46.96,264995,42.2307843124236,42.3932798484696,42.2217567826432,42.3932798484696,293540.986790368,0.0,1.0
2023-02-22,46.92,47.0499,46.8802,46.95,117237,42.3571697293483,42.4744373411949,42.3212401608225,42.3842523186893,129866.090561491,0.0,1.0
2023-02-23,47.05,47.08,46.92,46.94,164943,42.4745276164927,42.5016102058337,42.3571697293483,42.375224788909,182711.111470645,0.0,1.0
2023-02-24,46.8,46.86,46.72,46.83,120939,42.2488393719842,42.3030045506663,42.1766191337415,42.2759219613252,133966.880135249,0.0,1.0
2023-02-27,46.89,46.9586,46.8498,46.89,121295,42.3300871400073,42.3920159943004,42.2937964702903,42.3300871400073,134361.229429754,0.0,1.0
2023-02-28,46.9,46.9,46.71,46.73,128179,42.3391146697876,42.3391146697876,42.1675916039612,42.1856466635219,141986.792753835,0.0,1.0
2023-03-01,46.52,46.675,46.49,46.65,141005,42.0975325563479,42.2377973359316,42.070384534493,42.2151739843858,155817.982710031,0.112394,1.0
2023-03-02,46.38,46.42,46.3,46.32,195545,41.9708417876916,42.0070391501649,41.8984470627452,41.9165457439818,216087.567313451,0.0,1.0
2023-03-03,46.83,46.83,46.54,46.68,173412,42.3780621155153,42.3780621155153,42.1156312375845,42.2423220062407,191629.431706053,0.0,1.0
2023-03-06,46.68,46.88,46.6499,46.88,146445,42.2423220062407,42.4233088186068,42.2150834909797,42.4233088186068,161829.470429918,0.0,1.0
2023-03-07,46.6,46.75,46.555,46.74,162610,42.1699272812943,42.3056673905689,42.129205248512,42.2966180499506,179692.650391676,0.0,1.0
2023-03-08,46.56,46.76,46.48,46.7,154854,42.1337299188211,42.3147167311872,42.0613351938747,42.2604206874773,171121.860179279,0.0,1.0
2023-03-09,46.72,46.8,46.58,46.6,163228,42.278519368714,42.3509140936604,42.1518286000577,42.1699272812943,180375.573077501,0.0,1.0
2023-03-10,47.29,47.37,47.1181,47.18,328021,42.7943317839573,42.8667265089037,42.6387736187286,42.6947890371559,362480.553927358,0.0,1.0
2023-03-13,47.64,48.02,47.51,47.78,173082,43.1110587055979,43.4549336490934,42.9934172775599,43.2377494742541,191264.764252457,0.0,1.0
2023-03-14,47.37,47.5,47.28,47.43,148271,42.8667265089037,42.9843679369416,42.785282443339,42.9210225526135,163847.297006482,0.0,1.0
2023-03-15,47.86,48.03,47.6324,47.9,123559,43.3101441992006,43.4639829897117,43.104181206728,43.3463415616738,136539.229996587,0.0,1.0
2023-03-16,47.64,48.05,47.55,48.05,102657,43.1110587055979,43.4820816709483,43.0296146400331,43.4820816709483,113441.414496392,0.0,1.0
2023-03-17,47.98,48.13,47.87,47.9,5461935,43.4187362866202,43.5544763958948,43.3191935398189,43.3463415616738,6035727.05502156,0.0,1.0
2023-03-20,47.79,48.06,47.74,48.06,672155,43.2467988148724,43.4911310115666,43.2015521117809,43.4911310115666,742766.825066212,0.0,1.0
2023-03-21,47.64,47.75,47.58,47.67,602475,43.1110587055979,43.2106014523992,43.0567626618881,43.1382067274528,665766.739712962,0.0,1.0
2023-03-22,48.09,48.12,47.53,47.53,566831,43.5182790334215,43.5454270552764,43.0115159587965,43.0115159587965,626378.234513031,0.0,1.0
2023-03-23,48.21,48.2399,47.94,48.05,1595699,43.6268711208412,43.6539286492899,43.382538924147,43.4820816709483,1763331.79101744,0.0,1.0
2023-03-24,48.29,48.43,48.18,48.41,166903,43.6992658457876,43.8259566144439,43.5997230989863,43.8078579332072,184436.642447093,0.0,1.0
2023-03-27,47.78,47.9787,47.77,47.91,136832,43.2377494742541,43.4175598723398,43.2287001336358,43.3553909022921,151206.597001376,0.0,1.0
2023-03-28,47.71,47.74,47.64,47.71,162295,43.174404089926,43.2015521117809,43.1110587055979,43.174404089926,179344.558731425,0.0,1.0
2023-03-29,47.72,47.77,47.57,47.57,207871,43.1834534305443,43.2287001336358,43.0477133212698,43.0477133212698,229708.449231708,0.0,1.0
2023-03-30,47.81,47.81,47.7,47.7,117483,43.264897496109,43.264897496109,43.1653547493077,43.1653547493077,129824.928638861,0.0,1.0
2023-03-31,48.06,48.06,47.79,47.94,259943,43.4911310115666,43.4911310115666,43.2467988148724,43.382538924147,287250.763303384,0.0,1.0
2023-04-03,48.12,48.1284,47.8,47.84,163000,43.6566923179147,43.6643131868979,43.366373499508,43.4026633518088,179664.550463008,0.122954,1.0
2023-04-04,48.28,48.34,47.9724,47.98,305572,43.8018517271181,43.8562865055694,43.5227827629246,43.5296778348618,336812.613583327,0.0,1.0
2023-04-05,48.45,48.56,48.36,48.41,712039,43.9560835993967,44.055880693224,43.8744314317198,43.9197937470958,784835.379430243,0.0,1.0
2023-04-06,48.41,48.51,48.3801,48.46,165486,43.9197937470958,44.010518377848,43.892667082501,43.9651560624719,182404.710416695,0.0,1.0
2023-04-10,48.09,48.1297,48.01,48.11,332355,43.6294749286891,43.6654926070977,43.5568952240874,43.6476198548395,366333.813921061,0.0,1.0
2023-04-11,48.12,48.18,47.9901,48.18,257253,43.6566923179147,43.711127096366,43.5388410225677,43.711127096366,283553.647854357,0.0,1.0
2023-04-12,48.155,48.26,47.8262,48.26,123129,43.688445938678,43.7837068009677,43.390143352765,43.7837068009677,135717.278735949,0.0,1.0
2023-04-13,48.14,48.3189,48.0801,48.25,120740,43.6748372440652,43.8371436084807,43.6204931902446,43.7746343378925,133084.035723335,0.0,1.0
2023-04-14,47.92,47.98,47.8501,47.98,169484,43.4752430564105,43.5296778348618,43.4118265395148,43.5296778348618,186811.451967316,0.0,1.0
2023-04-17,47.68,47.82,47.65,47.82,160608,43.2575039426055,43.3845184256584,43.2302865533798,43.3845184256584,177028.000740876,0.0,1.0
2023-04-18,47.73,47.77,47.67,47.7,176430,43.3028662579815,43.3391561102824,43.2484314795302,43.2756488687559,194467.586737353,0.0,1.0
2023-04-19,47.67,47.68,47.56,47.66,393565,43.2484314795302,43.2575039426055,43.1486343857029,43.239359016455,433801.710447692,0.0,1.0
2023-04-20,47.88,47.88,47.8,47.84,153636,43.4389532041097,43.4389532041097,43.366373499508,43.4026633518088,169343.207821685,0.0,1.0
2023-04-21,47.7875,47.97,47.76,47.97,127516,43.355032920664,43.5206053717866,43.3300836472071,43.5206053717866,140552.790287367,0.0,1.0
2023-04-24,47.98,48.0,47.85,47.85,131542,43.5296778348618,43.5478227610122,43.411735814884,43.411735814884,144990.394460153,0.0,1.0
2023-04-25,48.295,48.308,48.145,48.16,151752,43.8154604217309,43.8272546237287,43.6793734756028,43.6929821702156,167266.594244555,0.0,1.0
2023-04-26,48.1,48.29,48.0458,48.26,285182,43.6385473917643,43.8109241901933,43.5893746418967,43.7837068009677,314338.011227862,0.0,1.0
2023-04-27,47.91,48.0,47.8921,47.98,153119,43.4661705933353,43.5478227610122,43.4499308844307,43.5296778348618,168773.351548131,0.0,1.0
2023-04-28,48.2,48.2,48.0451,48.14,241366,43.7292720225164,43.7292720225164,43.5887395694814,43.6748372440652,266042.416484996,0.0,1.0
2023-05-01,47.55,47.89,47.515,47.87,324852,43.2474761491684,43.5567115201614,43.2156430962721,43.5385212042207,357170.266924282,0.118947,1.0
2023-05-02,48.05,48.05,47.65,47.69,186225,43.7022340476875,43.7022340476875,43.3384277288722,43.3748083607538,204751.803769022,0.0,1.0
2023-05-03,48.24,48.25,48.0401,48.12,176955,43.8750420491248,43.8841372070952,43.6932298412969,43.7659001534802,194559.567383259,0.0,1.0
2023-05-04,48.19,48.39,48.08,48.08,280643,43.8295662592729,44.0114694186805,43.7295195215987,43.7295195215987,308563.084790708,0.0,1.0
2023-05-05,48.03,48.03,47.9201,48.0,100779,43.6840437317468,43.6840437317468,43.5840879456523,43.6567582578356,110805.112267624,0.0,1.0
2023-05-08,47.82,47.88,47.7416,47.81,204345,43.4930454143687,43.547616362191,43.4217393758809,43.4839502563984,224674.492367732,0.0,1.0
2023-05-09,47.73,47.8,47.71,47.75,167488,43.4111889926353,43.474855098428,43.3929986766945,43.4293793085761,184150.732230721,0.0,1.0
2023-05-10,48.02,48.04,47.91,47.91,209876,43.6749485737764,43.6931388897172,43.5749018361022,43.5749018361022,230755.750129291,0.0,1.0
2023-05-11,48.14,48.27,48.13,48.24,146315,43.784090469421,43.902327523036,43.7749953114506,43.8750420491248,160871.312490076,0.0,1.0
2023-05-12,47.91,48.17,47.91,48.13,203031,43.5749018361022,43.8113759433321,43.5749018361022,43.7749953114506,223229.767598487,0.0,1.0
2023-05-15,47.77,47.81,47.7501,47.81,204302,43.4475696245168,43.4839502563984,43.4294702601558,43.4839502563984,224627.214464324,0.0,1.0
2023-05-16,47.66,47.68,47.5801,47.65,103608,43.3475228868426,43.3657132027834,43.2748525746593,43.3384277288722,113915.55851739,0.0,1.0
2023-05-17,47.61,47.74,47.57,47.74,156635,43.3020470969907,43.4202841506057,43.2656664651092,43.4202841506057,172218.009307885,0.0,1.0
2023-05-18,47.43,47.5,47.36,47.49,180371,43.1383342535238,43.2020003593165,43.0746681477312,43.1929052013461,198315.411988843,0.0,1.0
2023-05-19,47.27,47.44,47.2049,47.35,204625,42.9928117259977,43.1474294114942,42.9336022476105,43.0655729897608,224982.348482944,0.0,1.0
2023-05-22,47.24,47.36,47.205,47.28,110389,42.9655262520866,43.0746681477312,42.9336931991902,43.0019068839681,121371.173936145,0.0,1.0
2023-05-23,47.29,47.32,47.13,47.18,227748,43.0110020419385,43.0382875158496,42.8654795144124,42.9109553042643,250405.766168813,0.0,1.0
2023-05-24,47.16,47.32,47.14,47.3,290429,42.8927649883235,43.0382875158496,42.8745746723827,43.0200971999089,319322.656017363,0.0,1.0
2023-05-25,46.98,47.16,46.95,47.16,529571,42.7290521448566,42.8927649883235,42.7017666709455,42.8927649883235,582255.967103047,0.0,1.0
2023-05-26,47.03,47.04,46.85,46.9,142777,42.7745279347085,42.7836230926789,42.6108150912416,42.6562908810936,156981.33057715,0.0,1.0
2023-05-30,47.35,47.35,47.15,47.16,133457,43.0655729897608,43.0655729897608,42.8836698303531,42.8927649883235,146734.119885098,0.0,1.0
2023-05-31,47.53,47.56,47.335,47.38,252461,43.2292858332276,43.2565713071388,43.0519302528052,43.0928584636719,277577.366794636,0.0,1.0
2023-06-01,47.52,47.6,47.4628,47.52,135348,43.3375836982126,43.4105425933274,43.2854180882055,43.3375836982126,148410.142217164,0.129072,1.0
2023-06-02,47.3,47.51,47.25,47.51,198138,43.1369467366468,43.3284638363232,43.0913474272,43.3284638363232,217259.869068066,0.0,1.0
2023-06-05,47.25,47.41,47.1465,47.2,202859,43.0913474272,43.2372652174297,42.9969568566452,43.0457481177532,222436.482548924,0.0,1.0
2023-06-06,47.33,47.33,47.1806,47.3,333378,43.1643063223149,43.1643063223149,43.0280555856879,43.1369467366468,365551.588439237,0.0,1.0
2023-06-07,47.12,47.32,47.03,47.32,164606,42.9727892226384,43.1551864604255,42.8907104656342,43.1551864604255,180491.768402921,0.0,1.0
2023-06-08,47.27,47.3,47.13,47.13,837750,43.1095871509787,43.1369467366468,42.9819090845278,42.9819090845278,918599.437320312,0.0,1.0
2023-06-09,47.19,47.2359,47.11,47.17,131269,43.0366282558639,43.078488421936,42.9636693607491,43.0183885320852,143937.486765264,0.0,1.0
2023-06-12,47.29,47.29,47.08,47.26,182552,43.1278268747574,43.1278268747574,42.936309775081,43.1004672890894,200169.69797875,0.0,1.0
2023-06-13,47.07,47.5127,47.02,47.18,217095,42.9271899131916,43.3309261990334,42.8815906037449,43.0275083939745,238046.368063328,0.0,1.0
2023-06-14,47.2,47.23,46.9588,47.16,697721,43.0457481177532,43.0731077034213,42.825777048982,43.0092686701958,765056.54193562,0.0,1.0
2023-06-15,47.42,47.44,47.2725,47.36,166702,43.246385079319,43.2646248030978,43.1118671164511,43.1916659079829,182790.048821451,0.0,1.0
2023-06-16,47.31,47.34,47.21,47.31,160741,43.1460665985362,43.1734261842042,43.0548679796426,43.1460665985362,176253.76562734,0.0,1.0
2023-06-20,47.39,47.4611,47.34,47.35,1335203,43.219025493651,43.2838677116843,43.1734261842042,43.1825460460936,1464060.548503,0.0,1.0
2023-06-21,47.45,47.47,47.21,47.36,209052,43.2737446649871,43.2919843887658,43.0548679796426,43.1916659079829,229227.155560353,0.0,1.0
2023-06-22,47.21,47.36,47.17,47.33,163531,43.0548679796426,43.1916659079829,43.0183885320852,43.1643063223149,179313.022482158,0.0,1.0
2023-06-23,47.33,47.45,47.2601,47.45,148273,43.1643063223149,43.2737446649871,43.1005584877083,43.2737446649871,162582.505962154,0.0,1.0
2023-06-26,47.42,47.46,47.365,47.43,407977,43.246385079319,43.2828645268765,43.1962258389276,43.2555049412084,447349.976293201,0.0,1.0
2023-06-27,47.33,47.485,47.2521,47.43,124828,43.1643063223149,43.3056641815999,43.0932625981968,43.2555049412084,136874.879811184,0.0,1.0
2023-06-28,47.46,47.48,47.3,47.38,357322,43.2828645268765,43.3011042506552,43.1369467366468,43.2099056317616,391806.371999007,0.0,1.0
2023-06-29,47.1,47.15,47.02,47.15,285563,42.9545494988597,43.0001488083065,42.8815906037449,43.0001488083065,313122.066391525,0.0,1.0
2023-06-30,47.17,47.26,47.0901,47.16,689941,43.0183885320852,43.1004672890894,42.9455208355892,43.0092686701958,756525.710992794,0.0,1.0
2023-07-03,47.01,47.224,46.99,47.11,184773,42.9872898030425,43.182977529438,42.9690012304822,43.0787326658441,202063.883761875,0.1259,1.0
2023-07-05,46.78,46.98,46.76,46.95,166639,42.7769712185988,42.959856944202,42.7586826460384,42.9324240853615,182232.921077187,0.0,1.0
2023-07-06,46.45,46.55,46.38,46.53,234172,42.4752097713534,42.566652634155,42.4111997673923,42.5483640615947,256085.595775821,0.0,1.0
2023-07-07,46.49,46.61,46.44,46.44,344847,42.5117869164741,42.621518351836,42.4660654850732,42.4660654850732,377117.458306306,0.0,1.0
2023-07-10,46.65,46.7,46.51,46.53,214064,42.6580954969566,42.7038169283575,42.5300754890344,42.5483640615947,234095.908025534,0.0,1.0
2023-07-11,46.75,46.785,46.65,46.75,124735,42.7495383597583,42.7815433617388,42.6580954969566,42.7495383597583,136407.584122342,0.0,1.0
2023-07-12,47.11,47.1398,46.94,46.97,212593,43.0787326658441,43.105982638959,42.9232797990813,42.9507126579218,232487.25322741,0.0,1.0
2023-07-13,47.4,47.42,47.26,47.29,209200,43.3439169679688,43.3622055405291,43.2158969600465,43.243329818887,228776.739474838,0.0,1.0
2023-07-14,47.17,47.3425,47.17,47.32,124371,43.1335983835251,43.2913373218579,43.1335983835251,43.2707626777275,136009.521344288,0.0,1.0
2023-07-17,47.23,47.26,47.13,47.18,125953,43.1884641012061,43.2158969600465,43.0970212384044,43.1427426698052,137739.563418137,0.0,1.0
2023-07-18,47.29,47.41,47.27,47.38,135289,43.243329818887,43.353061254249,43.2250412463267,43.3256283954085,147949.217527779,0.0,1.0
2023-07-19,47.43,47.4498,47.32,47.38,684971,43.3713498268093,43.389455513644,43.2707626777275,43.3256283954085,749069.94270946,0.0,1.0
2023-07-20,47.23,47.25,47.09,47.25,953195,43.1884641012061,43.2067526737664,43.0604440932838,43.2067526737664,1042394.09265639,0.0,1.0
2023-07-21,47.21,47.3,47.19,47.27,1110316,43.1701755286457,43.2524741051672,43.1518869560854,43.2250412463267,1214218.32823491,0.0,1.0
2023-07-24,47.13,47.295,47.13,47.25,162460,43.0970212384044,43.2479019620271,43.0970212384044,43.2067526737664,177662.854182993,0.0,1.0
2023-07-25,47.09,47.1112,47.01,47.02,197704,43.0604440932838,43.0798299801977,42.9872898030425,42.9964340893227,216204.954594327,0.0,1.0
2023-07-26,47.29,47.29,47.0907,47.19,381342,43.243329818887,43.243329818887,43.0610841933234,43.1518869560854,417027.626122436,0.0,1.0
2023-07-27,46.83,47.1778,46.7839,47.17,161361,42.8226926499996,43.1407309268236,42.780537490248,43.1335983835251,176461.010795408,0.0,1.0
2023-07-28,46.99,47.01,46.89,46.9,113465,42.9690012304822,42.9872898030425,42.8775583676805,42.8867026539607,124082.948109524,0.0,1.0
2023-07-31,47.03,47.13,46.9933,47.01,388350,43.0055783756028,43.0970212384044,42.9720188449546,42.9872898030425,424691.428179031,0.0,1.0
2023-08-01,46.64,46.75,46.59,46.72,171556,42.7689269899581,42.8697971007835,42.7230769395829,42.8422870705584,187083.763917638,0.131203,1.0
2023-08-02,46.51,46.53,46.365,46.51,265033,42.6497168589827,42.6680568791327,42.5167517128947,42.6497168589827,289021.492704325,0.0,1.0
2023-08-03,46.22,46.26,46.1544,46.22,189103,42.3837865668067,42.4204666071068,42.3236313007145,42.3837865668067,206218.966448955,0.0,1.0
2023-08-04,46.6,46.62,46.37,46.37,196265,42.732246949658,42.750586969808,42.5213367179322,42.5213367179322,214029.208685765,0.0,1.0
2023-08-07,46.54,46.58,46.48,46.57,142297,42.6772268892078,42.7139069295079,42.6222068287576,42.7047369194329,155176.492539976,0.0,1.0
2023-08-08,46.7,46.79,46.6453,46.69,157412,42.8239470504083,42.9064771410836,42.7737870952979,42.8147770403333,171659.571485714,0.0,1.0
2023-08-09,46.73,46.77,46.68,46.7,1026373,42.8514570806334,42.8881371209335,42.8056070302582,42.8239470504083,1119271.39839724,0.0,1.0
2023-08-10,46.46,46.8298,46.46,46.75,189006,42.6038668086075,42.9429737811822,42.6038668086075,42.8697971007835,206113.186848708,0.0,1.0
2023-08-11,46.31,46.4426,46.28,46.31,207877,42.466316657482,42.5879109910769,42.4388066272569,42.466316657482,226692.226397834,0.0,1.0
2023-08-14,46.22,46.34,46.1573,46.24,145730,42.3837865668067,42.4938266877071,42.3262906036362,42.4021265869567,158920.217979653,0.0,1.0
2023-08-15,46.13,46.285,46.12,46.14,219987,42.3012564761314,42.4433916322944,42.2920864660563,42.3104264862064,239898.318758594,0.0,1.0
2023-08-16,46.01,46.21,45.99,46.13,291331,42.191216355231,42.3746165567316,42.1728763350809,42.3012564761314,317699.75999609,0.0,1.0
2023-08-17,45.96,46.025,45.86,46.0,312438,42.1453663048558,42.2049713703435,42.0536662041055,42.1820463451559,340717.182907615,0.0,1.0
2023-08-18,46.07,46.118,45.9734,46.0,151524,42.2462364156812,42.2902524640413,42.1576541183563,42.1820463451559,165238.640699574,0.0,1.0
2023-08-21,45.83,45.89,45.76,45.89,436823,42.0261561738804,42.0811762343306,41.9619661033551,42.0811762343306,476360.436276167,0.0,1.0
2023-08-22,45.885,45.92,45.79,45.86,186807,42.076591229293,42.1086862645557,41.9894761335802,42.0536662041055,203715.152405991,0.0,1.0
2023-08-23,46.29,46.3,46.12,46.14,220618,42.4479766373319,42.4571466474069,42.2920864660563,42.3104264862064,240586.431415872,0.0,1.0
2023-08-24,46.2,46.28,46.1715,46.23,169866,42.3654465466566,42.4388066272569,42.3393120179428,42.3929565768817,185240.799748382,0.0,1.0
2023-08-25,46.22,46.26,46.035,46.15,167134,42.3837865668067,42.4204666071068,42.2141413804185,42.3195964962814,182261.522759976,0.0,1.0
2023-08-28,46.29,46.34,46.2,46.34,174266,42.4479766373319,42.4938266877071,42.3654465466566,42.4938266877071,190039.049656503,0.0,1.0
2023-08-29,46.56,46.585,46.19,46.22,210551,42.6955669093578,42.7184919345454,42.3562765365816,42.3837865668067,229608.25372836,0.0,1.0
2023-08-30,46.55,46.63,46.54,46.62,144813,42.6863968992828,42.7597569798831,42.6772268892078,42.750586969808,157920.219078347,0.0,1.0
2023-08-31,46.62,46.7,46.59,46.62,177239,42.750586969808,42.8239470504083,42.7230769395829,42.750586969808,193281.139878513,0.0,1.0
2023-09-01,46.27,46.5,46.235,46.5,391009,42.5528228645258,42.7643454333359,42.520634647533,42.7643454333359,425165.364178046,0.134336,1.0
2023-09-05,45.99,46.17,45.99,46.17,204130,42.2953171285832,42.4608565302606,42.2953171285832,42.4608565302606,221961.657633621,0.0,1.0
2023-09-06,45.98,46.07,45.91,46.07,203490,42.2861204951566,42.3688901959953,42.221744061171,42.3688901959953,221265.7508052,0.0,1.0
2023-09-07,46.1,46.128,46.0,46.07,279595,42.3964800962749,42.4222306698692,42.3045137620097,42.3688901959953,304018.858894196,0.0,1.0
2023-09-08,46.12,46.24,46.115,46.21,176501,42.414873363128,42.5252329642462,42.4102750464147,42.4976430639667,191919.142379815,0.0,1.0
2023-09-11,46.06,46.1001,46.025,46.06,129250,42.3596935625688,42.3965720626092,42.327505345576,42.3596935625688,140540.558708399,0.0,1.0
2023-09-12,46.09,46.13,46.02,46.13,149278,42.3872834628484,42.4240699965545,42.3229070288627,42.4240699965545,162318.093020289,0.0,1.0
2023-09-13,46.15,46.2,46.05,46.05,221936,42.4424632634075,42.4884464305402,42.3504969291423,42.3504969291423,241323.090425588,0.0,1.0
2023-09-14,46.1,46.215,46.07,46.2,145670,42.3964800962749,42.5022413806799,42.3688901959953,42.4884464305402,158394.918275068,0.0,1.0
2023-09-15,45.98,46.07,45.98,46.06,331259,42.2861204951566,42.3688901959953,42.2861204951566,42.3596935625688,360195.937618457,0.0,1.0
2023-09-18,46.03,46.0637,45.929,45.93,810168,42.3321036622892,42.3630963169366,42.2392176646814,42.240137328024,880939.75526241,0.0,1.0
2023-09-19,45.92,46.03,45.92,46.0,269117,42.2309406945975,42.3321036622892,42.2309406945975,42.3045137620097,292625.559287646,0.0,1.0
2023-09-20,45.89,46.07,45.86,46.02,558669,42.2033507943179,42.3688901959953,42.1757608940383,42.3229070288627,607471.206135881,0.0,1.0
2023-09-21,45.56,45.65,45.56,45.65,296590,41.8998618912426,41.9826315920813,41.8998618912426,41.9826315920813,322498.447252024,0.0,1.0
2023-09-22,45.77,45.79,45.635,45.65,677609,42.0929911931996,42.1113844600527,41.9688366419416,41.9826315920813,736801.140780191,0.0,1.0
2023-09-25,45.45,45.605,45.41,45.53,3224741,41.7986989235509,41.941246741662,41.7619123898448,41.8722719909631,3506436.37779405,0.0,1.0
2023-09-26,45.36,45.6,45.34,45.6,604595,41.7159292227121,41.9366484249487,41.6975359558591,41.9366484249487,657409.045201584,0.0,1.0
2023-09-27,45.2,45.52,45.115,45.51,338664,41.5687830878878,41.8630753575365,41.4906117037623,41.85387872411,368247.797094168,0.0,1.0
2023-09-28,45.3,45.34,45.0301,45.09,516973,41.660749422153,41.6975359558591,41.4125322859711,41.467620120196,562132.876264273,0.0,1.0
2023-09-29,45.3,45.525,45.245,45.5,303903,41.660749422153,41.8676736742498,41.6101679383071,41.8446820906835,330450.27012115,0.0,1.0
2023-10-02,44.84,45.03,44.83,44.98,172033,41.353801665246,41.5290296384038,41.344579140343,41.4829170138886,186535.684976283,0.126239,1.0
2023-10-03,44.49,44.82,44.4627,44.75,379438,41.0310132936395,41.3353566154399,41.0058358006542,41.2707989411186,411425.291868599,0.0,1.0
2023-10-04,44.79,44.82,44.56,44.64,349535,41.3076890407308,41.3353566154399,41.0955709679608,41.1693511671851,379001.416287485,0.0,1.0
2023-10-05,44.84,44.87,44.7733,44.85,169069,41.353801665246,41.3814692399551,41.2922874241427,41.363024190149,183321.814554505,0.0,1.0
2023-10-06,44.64,44.76,44.4716,44.52,348855,41.1693511671851,41.2800214660217,41.0140438478179,41.0586808683486,378264.091089507,0.0,1.0
2023-10-09,45.12,45.12,44.85,44.89,208997,41.6120323625312,41.6120323625312,41.363024190149,41.3999142897612,226615.815296996,0.0,1.0
2023-10-10,45.1,45.1699,44.87,44.96,248493,41.5935873127251,41.6580527617974,41.3814692399551,41.4644719640825,269441.397678419,0.0,1.0
2023-10-11,45.28,45.2966,45.155,45.2,403628,41.7595927609799,41.774902152319,41.6443111996919,41.6858125617556,437654.55148493,0.0,1.0
2023-10-12,44.94,45.22,44.86,45.22,264663,41.4460269142764,41.7042576115616,41.3722467150521,41.7042576115616,286974.557165648,0.0,1.0
2023-10-13,45.06,45.14,45.02,45.14,168433,41.556697213113,41.6304774123373,41.5198071135008,41.6304774123373,182632.198634042,0.0,1.0
2023-10-16,44.84,44.925,44.8101,44.92,159583,41.353801665246,41.4321931269219,41.3262263157859,41.4275818644703,173036.128042702,0.0,1.0
2023-10-17,44.53,44.62,44.4628,44.54,769946,41.0679033932517,41.150906117379,41.0059280259032,41.0771259181547,834853.804239587,0.0,1.0
2023-10-18,44.29,44.47,44.255,44.44,368092,40.8465627955786,41.0125682438334,40.814283958418,40.9849006691243,399122.804079972,0.0,1.0
2023-10-19,44.115,44.365,44.1101,44.22,880780,40.6851686097754,40.9157317323514,40.6806495725729,40.7820051212573,955031.305699546,0.0,1.0
2023-10-20,44.3,44.345,44.24,44.24,268278,40.8557853204817,40.8972866825454,40.8004501710634,40.8004501710634,290894.308034314,0.0,1.0
2023-10-23,44.47,44.52,44.07,44.14,350957,41.0125682438334,41.0586808683486,40.6436672477117,40.708224922033,380543.29339267,0.0,1.0
2023-10-24,44.61,44.61,44.4,44.49,943451,41.141683592476,41.141683592476,40.9480105695121,41.0310132936395,1022985.58140914,0.0,1.0
2023-10-25,44.27,44.42,44.2278,44.42,221447,40.8281177457725,40.9664556193182,40.7891986906817,40.9664556193182,240115.372230577,0.0,1.0
2023-10-26,44.53,44.58,44.32,44.32,220237,41.0679033932517,41.1140160177669,40.8742303702877,40.8742303702877,238803.367098879,0.0,1.0
2023-10-27,44.64,44.64,44.47,44.55,175445,41.1693511671851,41.1693511671851,41.0125682438334,41.0863484430577,190235.322587317,0.0,1.0
2023-10-30,44.48,44.5299,44.3436,44.42,183349,41.0217907687364,41.0678111680026,40.8959955290589,40.9664556193182,198805.643712058,0.0,1.0
2023-10-31,44.47,44.573,44.43,44.52,217702,41.0125682438334,41.1075602503347,40.9756781442212,41.0586808683486,236054.662132885,0.0,1.0
2023-11-01,44.74,44.765,44.42,44.43,212527,41.3931689350471,41.4162987791101,41.0971069310414,41.1063588686666,229710.800710146,0.142686,1.0
2023-11-02,45.04,45.1124,44.935,45.05,220631,41.6707270638025,41.7377110922088,41.5735817187381,41.6799790014276,238470.046965704,0.0,1.0
2023-11-03,45.33,45.53,45.3,45.46,256068,41.9390332549326,42.1240720074362,41.9112774420571,42.05930844406,276772.293949689,0.0,1.0
2023-11-06,45.1,45.22,45.05,45.22,207650,41.7262386895535,41.8372619410557,41.6799790014276,41.8372619410557,224439.472478611,0.0,1.0
2023-11-07,45.31,45.3997,45.185,45.21,267701,41.9205293796823,42.0035192601801,41.8048801593675,41.8280100034305,289345.876339979,0.0,1.0
2023-11-08,45.46,45.52,45.33,45.33,269967,42.05930844406,42.114820069811,41.9390332549326,41.9390332549326,291795.093024961,0.0,1.0
2023-11-09,45.13,45.45,45.1001,45.45,248401,41.7539945024291,42.0500565064348,41.7263312089298,42.0500565064348,268485.381185453,0.0,1.0
2023-11-10,45.13,45.32,45.13,45.32,223038,41.7539945024291,41.9297813173075,41.7539945024291,41.9297813173075,241071.664159328,0.0,1.0
2023-11-13,45.18,45.2,44.98,44.99,180962,41.800254190555,41.8187580658053,41.6152154380514,41.6244673756766,195593.62301312,0.0,1.0
2023-11-14,45.6,45.76,45.6,45.7,320870,42.1888355708124,42.3368665728153,42.1888355708124,42.2813549470642,346813.838354019,0.0,1.0
2023-11-15,45.5,45.54,45.44,45.52,320840,42.0963161945607,42.1333239450614,42.0408045688096,42.114820069811,346781.412713881,0.0,1.0
2023-11-16,45.74,45.78,45.6623,45.695,198425,42.3183626975649,42.3553704480656,42.2464751422173,42.2767289782516,214468.588136616,0.0,1.0
2023-11-17,45.79,45.865,45.7229,45.79,363084,42.3646223856908,42.4340119178797,42.3025418842259,42.3646223856908,392441.037444854,0.0,1.0
2023-11-20,45.88,45.9,45.7335,45.78,284518,42.4478898243174,42.4663936995678,42.3123489381086,42.3553704480656,307522.609345868,0.0,1.0
2023-11-21,45.9,45.985,45.835,45.89,184642,42.4663936995678,42.5450351693818,42.4062561050041,42.4571417619426,199571.168203206,0.0,1.0
2023-11-22,45.965,46.0401,45.88,46.01,158936,42.5265312941315,42.5960133456965,42.4478898243174,42.5681650134447,171786.718024852,0.0,1.0
2023-11-24,45.83,45.83,45.7673,45.8,75430,42.4016301361915,42.4016301361915,42.3436204872817,42.373874323316,81528.867850044,0.0,1.0
2023-11-27,46.06,46.06,45.8661,45.87,209743,42.6144247015706,42.6144247015706,42.4350296310184,42.4386378866922,226701.701305472,0.0,1.0
2023-11-28,46.25,46.255,45.98,45.98,203245,42.790211516449,42.7948374852616,42.5404092005692,42.5404092005692,219678.307651892,0.0,1.0
2023-11-29,46.49,46.52,46.37,46.42,274739,43.0122580194533,43.0400138323288,42.9012347679512,42.9474944560771,296952.931516018,0.0,1.0
2023-11-30,46.32,46.4,46.26,46.4,268879,42.8549750798253,42.9289905808267,42.7994634540742,42.9289905808267,290619.123142675,0.0,1.0
2023-12-01,46.59,46.59,46.15,46.15,174736,43.2416237303129,43.2416237303129,42.8332460861545,42.8332460861545,188266.52511416,0.147911,1.0
2023-12-04,46.44,46.515,46.335,46.41,332991,43.1024040788952,43.172013904604,43.0049503229029,43.0745601486117,358775.858805794,0.0,1.0
2023-12-05,46.67,46.74,46.56,46.56,550760,43.3158742110689,43.3808433817305,43.2137798000293,43.2137798000293,593407.605598587,0.0,1.0
2023-12-06,46.87,46.91,46.74,46.78,866685,43.5015004129591,43.5386256533371,43.3808433817305,43.4179686221085,933795.97403263,0.0,1.0
2023-12-07,46.85,46.945,46.77,46.8,241659,43.4829377927701,43.5711102386679,43.408687312014,43.4365312422975,260371.647471401,0.0,1.0
2023-12-08,46.57,46.7099,46.5381,46.64,619899,43.2230611101238,43.352906638346,43.1934537309224,43.2880302807854,667900.321924176,0.0,1.0
2023-12-11,46.59,46.63,46.46,46.55,376731,43.2416237303129,43.2787489706909,43.1209666990842,43.2044984899348,405902.826394003,0.0,1.0
2023-12-12,46.7,46.74,46.58,46.59,251686,43.3437181413524,43.3808433817305,43.2323424202183,43.2416237303129,271175.079204529,0.0,1.0
2023-12-13,47.31,47.35,46.81,46.83,220706,43.9098780571174,43.9470032974955,43.445812552392,43.464375172581,237796.170748133,0.0,1.0
2023-12-14,47.55,47.64,47.4317,47.44,292671,44.2668836499027,44.3506695495555,44.1567517395813,44.1644786614381,314377.360739072,0.14465,1.0
2023-12-15,47.45,47.57,47.43,47.49,370768,44.173788205844,44.2855027387144,44.1551691170323,44.2110263834675,398266.535756889,0.0,1.0
2023-12-18,47.39,47.4,47.3335,47.37,522852,44.1179309394088,44.1272404838147,44.0653320135156,44.0993118505971,561630.061800265,0.0,1.0
2023-12-19,47.47,47.52,47.41,47.42,214020,44.1924072946557,44.2389550166851,44.1365500282205,44.1458595726264,229893.09752376,0.0,1.0
2023-12-20,47.615,47.6388,47.47,47.56,225067,44.3273956885408,44.3495524042268,44.1924072946557,44.2761931943086,241759.413981778,0.0,1.0
2023-12-21,47.63,47.7267,47.54,47.69,206760,44.3413600051496,44.4313832995544,44.2575741054968,44.3972172715848,222094.649303862,0.0,1.0
2023-12-22,47.57,47.66,47.53,47.65,313131,44.2855027387144,44.3692886383672,44.2482645610909,44.3599790939614,336354.80572242,0.0,1.0
2023-12-26,47.649,47.66,47.56,47.57,267031,44.3590481395208,44.3692886383672,44.2761931943086,44.2855027387144,286835.733692491,0.0,1.0
2023-12-27,47.93,47.96,47.75,47.79,341529,44.6206463373257,44.6485749705433,44.45307453802,44.4903127156435,366858.983759425,0.0,1.0
2023-12-28,47.83,47.935,47.77,47.85,394173,44.527550893267,44.6253011095286,44.4716936268318,44.5461699820787,423407.400851476,0.0,1.0
2023-12-29,47.74,47.84,47.7,47.72,357135,44.4437649936142,44.5368604376729,44.4065268159907,44.4251459048024,383622.42493294,0.0,1.0
2024-01-02,47.5,47.58,47.4875,47.5,656107,44.2203359278733,44.2948122831203,44.208698997366,44.2203359278733,704768.108293718,0.0,1.0
2024-01-03,47.54,47.56,47.27,47.33,514976,44.2575741054968,44.2761931943086,44.0062164065384,44.0620736729736,553169.92706474,0.0,1.0
2024-01-04,47.34,47.3966,47.2741,47.3,332547,44.0713832173795,44.1240752387167,44.0100333197448,44.034145039756,357210.820961749,0.0,1.0
2024-01-05,47.23,47.455,47.155,47.17,531519,43.9689782289149,44.1784429780469,43.8991566458709,43.9131209624797,570939.862175176,0.0,1.0
2024-01-08,47.4,47.46,47.24,47.27,374288,44.1272404838147,44.1830977502499,43.9782877733208,44.0062164065384,402047.601560475,0.0,1.0
2024-01-09,47.34,47.4296,47.32,47.32,236904,44.0713832173795,44.154796735256,44.0527641285677,44.0527641285677,254474.321912759,0.0,1.0
2024-01-10,47.31,47.5,47.28,47.47,412967,44.0434545841619,44.2203359278733,44.0155259509442,44.1924072946557,443595.284576649,0.0,1.0
2024-01-11,47.55,47.6,47.325,47.4,328011,44.2668836499027,44.313431371932,44.0574189007707,44.1272404838147,352338.402073946,0.0,1.0
2024-01-12,47.65,47.77,47.6,47.66,223973,44.3599790939614,44.4716936268318,44.313431371932,44.3692886383672,240584.275916685,0.0,1.0
2024-01-16,47.33,47.5399,47.265,47.52,275351,44.0620736729736,44.2574810100528,44.0015616343354,44.2389550166851,295772.798319151,0.0,1.0
2024-01-17,47.28,47.28,47.12,47.24,194695,44.0155259509442,44.0155259509442,43.8665732404504,43.9782877733208,209134.831428784,0.0,1.0
2024-01-18,47.13,47.2599,47.09,47.2,168513,43.8758827848562,43.9968137666885,43.8386446072328,43.9410495956973,181011.006181765,0.0,1.0
2024-01-19,47.115,47.13,46.99,47.1,256585,43.8619184682474,43.8758827848562,43.7455491631741,43.8479541516386,275614.99125378,0.0,1.0
2024-01-22,47.2,47.31,47.2,47.24,197110,43.9410495956973,44.0434545841619,43.9410495956973,43.9782877733208,211728.943336643,0.0,1.0
2024-01-23,47.14,47.1499,47.0608,47.11,210216,43.8851923292621,43.8944087782239,43.8114607375676,43.8572636960445,225806.968456474,0.0,1.0
2024-01-24,47.03,47.28,47.0,47.27,699131,43.7827873407975,44.0155259509442,43.7548587075799,44.0062164065384,750983.044411194,0.0,1.0
2024-01-25,47.26,47.26,47.1377,47.19,660886,43.9969068621325,43.9969068621325,43.8830511340487,43.9317400512914,709901.549621939,0.0,1.0
2024-01-26,47.16,47.24,47.132,47.21,248345,43.9038114180738,43.9782877733208,43.8777446937374,43.9503591401032,266763.859940838,0.0,1.0
2024-01-29,47.37,47.39,47.25,47.29,209791,44.0993118505971,44.1179309394088,43.9875973177266,44.0248354953501,225350.447727348,0.0,1.0
2024-01-30,47.45,47.47,47.28,47.42,192706,44.173788205844,44.1924072946557,44.0155259509442,44.1458595726264,206998.314416473,0.0,1.0
2024-01-31,47.62,47.74,47.52,47.64,273141,44.3320504607438,44.4437649936142,44.2389550166851,44.3506695495555,293398.890527694,0.0,1.0
2024-02-01,47.74,47.8801,47.65,47.7,180856,44.5838987726924,44.7147367328527,44.4998486912189,44.5465431809264,193658.824770353,0.150527,1.0
2024-02-02,47.35,47.43,47.25,47.36,348101,44.2196817529741,44.2943929365061,44.1262927735592,44.2290206509156,372743.124703547,0.0,1.0
2024-02-05,46.94,47.11,46.9,47.07,256845,43.8367869373729,43.9955482023783,43.7994313456069,43.9581926106123,275027.098067752,0.0,1.0
2024-02-06,47.2,47.2039,47.01,47.01,221230,44.0795982838517,44.0832404540489,43.9021592229633,43.9021592229633,236890.906599423,0.0,1.0
2024-02-07,47.07,47.252,47.07,47.12,227005,43.9581926106123,44.1281605531475,43.9581926106123,44.0048871003198,243074.719760439,0.0,1.0
2024-02-08,46.96,47.0325,46.93,47.01,184507,43.8554647332559,43.9231717433317,43.8274480394314,43.9021592229633,197568.279636305,0.0,1.0
2024-02-09,46.92,46.94,46.86,46.86,175356,43.8181091414899,43.8367869373729,43.7620757538409,43.7620757538409,187769.478902718,0.0,1.0
2024-02-12,46.92,47.0,46.8901,46.98,324382,43.8181091414899,43.8928203250218,43.7901858366448,43.8741425291388,347345.052951833,0.0,1.0
2024-02-13,46.54,46.86,46.5,46.62,389297,43.4632310197131,43.7620757538409,43.4258754279471,43.5379422032451,416855.396042289,0.0,1.0
2024-02-14,46.7,46.7174,46.53,46.53,275567,43.612653386777,43.6289030691952,43.4538921217716,43.4538921217716,295074.431401181,0.0,1.0
2024-02-15,46.86,46.88,46.7401,46.85,1111818,43.7620757538409,43.7807535497239,43.6501023675224,43.7527368558994,1190523.77161125,0.0,1.0
2024-02-16,46.68,46.685,46.59,46.62,365102,43.593975590894,43.5986450398648,43.5099255094206,43.5379422032451,390947.628175485,0.0,1.0
2024-02-20,46.79,46.81,46.674,46.72,206217,43.6967034682505,43.7153812641334,43.5883722521291,43.63133118266,220815.133961096,0.0,1.0
2024-02-21,46.55,46.75,46.55,46.74,187444,43.4725699176546,43.6593478764845,43.4725699176546,43.650008978543,200713.190329622,0.0,1.0
2024-02-22,46.59,46.64,46.54,46.54,265278,43.5099255094206,43.556619999128,43.4632310197131,43.4632310197131,284057.071468073,0.0,1.0
2024-02-23,46.79,46.82,46.6,46.6,172899,43.6967034682505,43.7247201620749,43.5192644073621,43.5192644073621,185138.547485122,0.0,1.0
2024-02-26,46.7,46.76,46.61,46.76,244916,43.612653386777,43.668686774426,43.5286033053036,43.668686774426,262253.642275931,0.0,1.0
2024-02-27,46.6,46.7295,46.6,46.68,210584,43.5192644073621,43.6402031357044,43.5192644073621,43.593975590894,225491.274579998,0.0,1.0
2024-02-28,46.74,46.74,46.62,46.62,200165,43.650008978543,43.650008978543,43.5379422032451,43.5379422032451,214334.711926382,0.0,1.0
2024-02-29,46.82,46.9,46.7797,46.82,218199,43.7247201620749,43.7994313456069,43.6870844033707,43.7247201620749,233645.341631278,0.0,1.0
2024-03-01,46.85,46.88,46.53,46.61,197638,43.8883516623568,43.916455195972,43.5885806371284,43.6635233934355,210974.893093143,0.145215,1.0
2024-03-04,46.76,46.82,46.7455,46.75,275396,43.8040410615113,43.8602481287417,43.7904576869307,43.7946732169729,293980.113431017,0.0,1.0
2024-03-05,47.02,47.04,46.91,46.94,232767,44.0476050195095,44.0663407085862,43.9445587295872,43.9726622632023,248474.447933148,0.0,1.0
2024-03-06,47.1,47.18,47.0517,47.08,274254,44.1225477758166,44.1974905321237,44.0773010866962,44.1038120867398,292761.049648179,0.0,1.0
2024-03-07,47.17,47.22,47.08,47.21,162814,44.1881226875853,44.2349619102773,44.1038120867398,44.2255940657389,173800.920086557,0.0,1.0
2024-03-08,47.26,47.315,47.21,47.25,217819,44.2724332884308,44.323956433392,44.2255940657389,44.2630654438924,232517.735651319,0.0,1.0
2024-03-11,47.17,47.24,47.16,47.23,146786,44.1881226875853,44.253697599354,44.1787548430469,44.2443297548156,156691.327869995,0.0,1.0
2024-03-12,47.07,47.12,47.01,47.1,161910,44.0944442422014,44.1412834648934,44.0382371749711,44.1225477758166,172835.91688193,0.0,1.0
2024-03-13,46.97,47.06,46.97,47.01,157022,44.0007657968175,44.085076397663,44.0007657968175,44.0382371749711,167618.067695846,0.0,1.0
2024-03-14,46.66,46.84,46.65,46.84,1645546,43.7103626161274,43.8789838178184,43.700994771589,43.8789838178184,1756589.78248034,0.0,1.0
2024-03-15,46.67,46.68,46.615,46.65,310826,43.7197304606658,43.7290983052042,43.6682073157047,43.700994771589,331800.980178758,0.0,1.0
2024-03-18,46.61,46.66,46.57,46.64,183097,43.6635233934355,43.7103626161274,43.6260520152819,43.6916269270506,195452.64574968,0.0,1.0
2024-03-19,46.72,46.75,46.6654,46.68,298128,43.7665696833578,43.7946732169729,43.7154212521782,43.7290983052042,318246.101094286,0.0,1.0
2024-03-20,46.82,46.98,46.68,46.74,238334,43.8602481287417,44.0101336413559,43.7290983052042,43.7853053724345,254417.117004124,0.0,1.0
2024-03-21,46.85,46.9293,46.8,46.91,207187,43.8883516623568,43.9626386695463,43.8415124396649,43.9445587295872,221168.273182733,0.0,1.0
2024-03-22,46.98,47.03,46.951,47.03,140767,44.0101336413559,44.0569728640479,43.9829668921946,44.0569728640479,150266.157196705,0.0,1.0
2024-03-25,46.93,46.97,46.88,46.96,344094,43.9632944186639,44.0007657968175,43.916455195972,43.9913979522791,367313.952094193,0.0,1.0
2024-03-26,46.96,46.96,46.8601,46.91,226906,43.9913979522791,43.9913979522791,43.8978131853406,43.9445587295872,242217.939324385,0.0,1.0
2024-03-27,47.12,47.12,46.985,46.99,183263,44.1412834648934,44.1412834648934,44.0148175636251,44.0195014858943,195629.847665574,0.0,1.0
2024-03-28,47.06,47.12,47.01,47.08,383891,44.085076397663,44.1412834648934,44.0382371749711,44.1038120867398,409796.510207651,0.0,1.0
2024-04-01,46.59,46.74,46.5452,46.74,428625,43.7864210827191,43.9273947500813,43.7443169474002,43.9273947500813,456069.216350758,0.151191,1.0
2024-04-02,46.55,46.55,46.38,46.44,294133,43.7488281047558,43.7488281047558,43.5890579484119,43.6454474153568,312965.895159866,0.0,1.0
2024-04-03,46.56,46.5737,46.3598,46.39,253863,43.7582263492466,43.771101944199,43.5700734945404,43.5984561929027,270117.467414296,0.0,1.0
2024-04-04,46.66,46.675,46.5617,46.63,235323,43.8522087941548,43.866306160891,43.75982405081,43.8240140606823,250390.379001014,0.0,1.0
2024-04-05,46.43,46.5863,46.43,46.49,169589,43.636049170866,43.7829437322575,43.636049170866,43.6924386378109,180447.529499466,0.0,1.0
2024-04-08,46.41,46.445,46.36,46.43,358853,43.6172526818843,43.6501465376022,43.5702614594303,43.636049170866,381829.81976114,0.0,1.0
2024-04-09,46.54,46.59,46.52,46.53,155909,43.739429860265,43.7864210827191,43.7206333712833,43.7300316157742,165891.619602287,0.0,1.0
2024-04-10,46.01,46.2453,45.9998,46.23,270364,43.2413229022516,43.4624635951206,43.231736692871,43.4480842810496,287675.001713518,0.0,1.0
2024-04-11,46.0,46.12,45.92,46.12,233702,43.2319246577608,43.3447035916506,43.1567387018343,43.3447035916506,248665.588800478,0.0,1.0
2024-04-12,46.12,46.2099,46.1,46.15,217357,43.3447035916506,43.4291938096231,43.325907102669,43.3728983251231,231274.042947453,0.0,1.0
2024-04-15,45.81,45.9,45.737,45.9,260916,43.0533580124353,43.1379422128526,42.9847508276523,43.1379422128526,277622.060433653,0.0,1.0
2024-04-16,45.69,45.715,45.61,45.63,142977,42.9405790785455,42.9640746897725,42.8653931226189,42.8841896116006,152131.603024047,0.0,1.0
2024-04-17,45.91,45.9239,45.755,45.82,251032,43.1473404573435,43.1604040171857,43.0016676677358,43.0627562569261,267105.20272724,0.0,1.0
2024-04-18,45.8,45.91,45.74,45.9,196351,43.0439597679445,43.1473404573435,42.9875703009996,43.1379422128526,208923.060250073,0.0,1.0
2024-04-19,45.82,45.868,45.7944,45.85,151354,43.0627562569261,43.107867830482,43.0386967510296,43.0909509903986,161044.969779067,0.0,1.0
2024-04-22,45.84,45.8888,45.7931,45.8,147670,43.0815527459077,43.1274161790229,43.0374749792458,43.0439597679445,157125.088780441,0.0,1.0
2024-04-23,45.95,46.035,45.79,45.8,155567,43.1849334353067,43.2648185134787,43.0345615234537,43.0439597679445,165527.721854858,0.0,1.0
2024-04-24,45.83,45.86,45.725,45.86,201184,43.0721545014169,43.1003492348894,42.9734729342633,43.1003492348894,214065.509996643,0.0,1.0
2024-04-25,45.65,45.7,45.55,45.6,308305,42.9029861005822,42.9499773230363,42.809003655674,42.8559948781281,328045.307079663,0.0,1.0
2024-04-26,45.8,45.85,45.76,45.76,246670,43.0439597679445,43.0909509903986,43.0063667899812,43.0063667899812,262463.910404763,0.0,1.0
2024-04-29,45.93,45.96,45.8501,45.87,198937,43.1661369463251,43.1943316797976,43.0910449728435,43.1097474793802,211674.637954321,0.0,1.0
2024-04-30,45.73,45.865,45.71,45.79,290878,42.9781720565087,43.1050483571348,42.9593755675271,43.0345615234537,309502.482388279,0.0,1.0
2024-05-01,45.75,45.89,45.64,45.68,254912,43.1385653164624,43.2705740409281,43.0348441758108,43.0725609542296,270343.343930112,0.150663,1.0
2024-05-02,45.96,45.97,45.72,45.77,253531,43.3365784031609,43.3460075977656,43.1102777326483,43.1574237056718,268878.743762339,0.0,1.0
2024-05-03,46.17,46.3191,46.0725,46.23,297333,43.5345914898594,43.6751807814154,43.4426568424637,43.5911666574876,315332.340104711,0.0,1.0
2024-05-06,46.22,46.265,46.1699,46.19,355077,43.5817374628829,43.624168838604,43.5344971979134,43.5534498790688,376571.928872208,0.0,1.0
2024-05-07,46.32,46.424,46.29,46.36,181654,43.6760294089298,43.7740930328186,43.6477418251157,43.7137461873486,192650.600200385,0.0,1.0
2024-05-08,46.24,46.27,46.22,46.26,397929,43.6005958520923,43.6288834359063,43.5817374628829,43.6194542413016,422018.016047756,0.0,1.0
2024-05-09,46.32,46.365,46.19,46.19,242798,43.6760294089298,43.7184607846509,43.5534498790688,43.5534498790688,257496.01124915,0.0,1.0
2024-05-10,46.22,46.26,46.18,46.25,194490,43.5817374628829,43.6194542413016,43.5440206844641,43.610025046697,206263.639848134,0.0,1.0
2024-05-13,46.24,46.325,46.24,46.32,113992,43.6005958520923,43.6807440062321,43.6005958520923,43.6760294089298,120892.615731238,0.0,1.0
2024-05-14,46.39,46.41,46.31,46.36,147507,43.7420337711626,43.760892160372,43.6666002143251,43.7137461873486,156436.478600847,0.0,1.0
2024-05-15,46.67,46.715,46.5801,46.65,140771,44.006051220094,44.0484825958151,43.9212827605978,43.9871928308846,149292.708340077,0.0,1.0
2024-05-16,46.6,46.71,46.59,46.71,205961,43.9400468578611,44.0437679985127,43.9306176632565,44.0437679985127,218429.047903551,0.0,1.0
2024-05-17,46.49,46.585,46.474,46.55,178523,43.8363257172095,43.9259030659541,43.821239005842,43.8929008848377,189330.062093724,0.0,1.0
2024-05-20,46.44,46.47,46.42,46.44,105666,43.7891797441861,43.8174673280002,43.7703213549767,43.7891797441861,112062.593285994,0.0,1.0
2024-05-21,46.53,46.5586,46.5001,46.52,162430,43.8740424956283,43.9010099921977,43.8458492037603,43.8646133010236,172262.856807715,0.0,1.0
2024-05-22,46.49,46.52,46.42,46.43,825346,43.8363257172095,43.8646133010236,43.7703213549767,43.7797505495814,875309.11663375,0.0,1.0
2024-05-23,46.31,46.49,46.28,46.49,188472,43.6666002143251,43.8363257172095,43.638312630511,43.8363257172095,199881.334410291,0.0,1.0
2024-05-24,46.41,46.41,46.2904,46.32,194726,43.760892160372,43.760892160372,43.6481189928999,43.6760294089298,206513.926335893,0.0,1.0
2024-05-28,46.18,46.42,46.1589,46.42,293468,43.5440206844641,43.7703213549767,43.5241250838482,43.7703213549767,311233.368599682,0.0,1.0
2024-05-29,46.01,46.07,45.9137,46.07,256775,43.3837243761844,43.4402995438125,43.2929212321412,43.4402995438125,272319.122433053,0.0,1.0
2024-05-30,46.2,46.215,46.1109,46.13,170654,43.5628790736735,43.5770228655805,43.4788649497457,43.4968747114407,180984.704584521,0.0,1.0
2024-05-31,46.36,46.385,46.295,46.33,153366,43.7137461873486,43.7373191738603,43.6524564224181,43.6854586035345,162650.158820242,0.0,1.0
2024-06-03,46.45,46.48,46.27,46.27,171604,43.9395452247082,43.9679238330341,43.7692735747524,43.7692735747524,181408.472919691,0.149468,1.0
2024-06-04,46.67,46.6999,46.55,46.59,159266,44.1476550190986,44.1759390320635,44.0341405857947,44.0719787302294,168365.550033959,0.0,1.0
2024-06-05,46.78,46.79,46.5901,46.7,187432,44.2517099162938,44.2611694524025,44.0720733255904,44.1760336274246,198140.794481967,0.0,1.0
2024-06-06,46.78,46.805,46.7,46.73,600233,44.2517099162938,44.2753587565655,44.1760336274246,44.2044122357505,634526.887053943,0.0,1.0
2024-06-07,46.42,46.465,46.39,46.46,211386,43.9111666163822,43.9537345288712,43.8827880080562,43.9490047608168,223463.389295132,0.0,1.0
2024-06-10,46.34,46.35,46.28,46.35,244221,43.835490327513,43.8449498636216,43.778733110861,43.8449498636216,258174.393749095,0.0,1.0
2024-06-11,46.49,46.52,46.34,46.4,388369,43.9773833691428,44.0057619774688,43.835490327513,43.8922475441649,410558.187567582,0.0,1.0
2024-06-12,46.73,46.95,46.72,46.85,407235,44.2044122357505,44.412522030141,44.1949526996419,44.3179266690544,430502.083106748,0.0,1.0
2024-06-13,46.98,47.0,46.83,46.91,429142,44.4409006384669,44.4598197106843,44.2990075968371,44.3746838857064,453660.724025675,0.0,1.0
2024-06-14,47.02,47.065,46.9708,46.98,171723,44.4787387829016,44.5213066953905,44.432197865247,44.4409006384669,181534.271900352,0.0,1.0
2024-06-17,46.81,46.8482,46.7717,46.8,127900,44.2800885246198,44.3162239525549,44.2438585013236,44.2706289885111,135207.475853875,0.0,1.0
2024-06-18,47.01,47.0299,46.8913,46.9,149180,44.4692792467929,44.4881037236491,44.3569945531832,44.3652243495977,157703.293572175,0.0,1.0
2024-06-20,46.94,46.94,46.82,46.82,518656,44.4030624940323,44.4030624940323,44.2895480607285,44.2895480607285,548289.042974728,0.0,1.0
2024-06-21,46.91,47.03,46.88,46.98,346549,44.3746838857064,44.4881983190102,44.3463052773804,44.4409006384669,366348.831506526,0.0,1.0
2024-06-24,46.91,46.98,46.85,46.98,8839323,44.3746838857064,44.4409006384669,44.3179266690544,44.4409006384669,9344351.45494218,0.0,1.0
2024-06-25,46.96,46.97,46.896,46.93,172155,44.4219815662496,44.4314411023583,44.3614405351542,44.3936029579237,181990.953914183,0.0,1.0
2024-06-26,46.76,46.79,46.735,46.77,246245,44.2327908440765,44.2611694524025,44.2091420038049,44.2422503801852,260314.033554633,0.0,1.0
2024-06-27,46.81,46.87,46.81,46.85,174514,44.2800885246198,44.3368457412717,44.2800885246198,44.3179266690544,184484.733707297,0.0,1.0
2024-06-28,46.61,46.94,46.595,46.94,403574,44.0908978024467,44.4030624940323,44.0767084982837,44.4030624940323,426631.914466395,0.0,1.0
2024-07-01,46.18,46.3397,46.16,46.26,163197,43.8411140217296,43.9927256698298,43.8221269649856,43.9170622487053,171903.42052587,0.165945,1.0
2024-07-02,46.34,46.37,46.2691,46.35,470792,43.993010475681,44.0214910607969,43.9257013595238,44.0025040040529,495908.350988164,0.0,1.0
2024-07-03,46.63,46.64,46.4501,46.47,109997,44.2683227984679,44.2778163268399,44.0975342230563,44.1164263445165,115865.245976238,0.0,1.0
2024-07-05,46.81,46.85,46.7,46.75,206825,44.4392063091633,44.4771804226511,44.3347774970717,44.3822451389315,217858.937053151,0.0,1.0
2024-07-08,46.84,46.86,46.77,46.82,125707,44.4676868942792,44.4866739510231,44.4012321956754,44.4486998375352,132413.36105471,0.0,1.0
2024-07-09,46.82,46.82,46.7,46.8,321167,44.4486998375352,44.4486998375352,44.3347774970717,44.4297127807913,338300.985067325,0.0,1.0
2024-07-10,46.86,46.89,46.79,46.86,583108,44.4866739510231,44.515154536139,44.4202192524194,44.4866739510231,614216.313633211,0.0,1.0
2024-07-11,47.09,47.175,47.07,47.11,317288,44.7050251035783,44.78572009474,44.6860380468343,44.7240121603222,334215.043731271,0.0,1.0
2024-07-12,47.22,47.22,47.09,47.1,136556,44.8284409724138,44.8284409724138,44.7050251035783,44.7145186319502,143841.145936082,0.0,1.0
2024-07-15,47.07,47.16,47.0417,47.1,169222,44.6860380468343,44.771479802182,44.6591713615417,44.7145186319502,178249.849128531,0.0,1.0
2024-07-16,47.25,47.25,47.095,47.12,195334,44.8569215575297,44.8569215575297,44.7097718677643,44.7335056886942,205754.90202026,0.0,1.0
2024-07-17,47.24,47.3,47.145,47.24,234201,44.8474280291577,44.9043891993895,44.7572395096241,44.8474280291577,246695.423265007,0.0,1.0
2024-07-18,47.17,47.28,47.135,47.18,247885,44.780973330554,44.8854021426456,44.7477459812521,44.790466858926,261109.452974352,0.0,1.0
2024-07-19,47.05,47.11,47.015,47.11,159561,44.6670509900904,44.7240121603222,44.6338236407885,44.7240121603222,168073.443032215,0.0,1.0
2024-07-22,47.03,47.1113,46.95,47.1,190490,44.6480639333465,44.7252463190106,44.5721157063708,44.7145186319502,200652.478758635,0.0,1.0
2024-07-23,47.03,47.1,47.02,47.05,150507,44.6480639333465,44.7145186319502,44.6385704049745,44.6670509900904,158536.419867321,0.0,1.0
2024-07-24,46.91,47.12,46.89,47.09,371480,44.5341415928829,44.7335056886942,44.515154536139,44.7050251035783,391298.140633408,0.0,1.0
2024-07-25,46.99,47.09,46.95,46.95,176370,44.6100898198586,44.7050251035783,44.5721157063708,44.5721157063708,185779.188821778,0.0,1.0
2024-07-26,47.17,47.21,47.115,47.17,134476,44.780973330554,44.8189474440418,44.7287589245082,44.780973330554,141650.179713089,0.0,1.0
2024-07-29,47.24,47.28,47.2001,47.26,205338,44.8474280291577,44.8854021426456,44.8095488509536,44.8664150859017,216292.60687354,0.0,1.0
2024-07-30,47.29,47.34,47.225,47.28,169996,44.8948956710176,44.9423633128774,44.8331877365998,44.8854021426456,179065.141367279,0.0,1.0
2024-07-31,47.56,47.56,47.36,47.41,262211,45.1512209370606,45.1512209370606,44.9613503696213,45.0088180114811,276199.732835217,0.0,1.0
2024-08-01,47.58,47.6553,47.49,47.51,171326,45.3133086937193,45.3850214332031,45.2275962560893,45.2466434644515,179896.178738541,0.150735,1.0
2024-08-02,48.14,48.1663,47.79,47.94,199396,45.8466305278614,45.8716776068578,45.5133043815226,45.6561584442393,209370.31422989,0.0,1.0
2024-08-05,48.14,48.39,48.01,48.33,234690,45.8466305278614,46.0847206323892,45.722823673507,46.0275790073025,246429.813269137,0.0,1.0
2024-08-06,47.81,48.06,47.81,48.06,302567,45.5323515898848,45.7704416944126,45.5323515898848,45.7704416944126,317702.19997189,0.0,1.0
2024-08-07,47.7,47.79,47.63,47.74,198737,45.4275919438926,45.5133043815226,45.3609267146249,45.4656863606171,208678.349310446,0.0,1.0
2024-08-08,47.61,47.64,47.54,47.56,121302,45.3418795062626,45.370450318806,45.2752142769949,45.2942614853571,127369.846219152,0.0,1.0
2024-08-09,47.75,47.83,47.74,47.83,321889,45.4752099647982,45.551398798247,45.4656863606171,45.551398798247,337990.737412711,0.0,1.0
2024-08-12,47.84,47.8888,47.715,47.74,146634,45.5609224024282,45.607397590832,45.4418773501643,45.4656863606171,153969.019723493,0.0,1.0
2024-08-13,48.04,48.04,47.96,48.01,122436,45.7513944860504,45.7513944860504,45.6752056526015,45.722823673507,128560.571892369,0.0,1.0
2024-08-14,48.1,48.1675,48.0429,48.07,1129786,45.808536111137,45.8728204393595,45.7541563312629,45.7799652985937,1186300.87781365,0.0,1.0
2024-08-15,47.92,47.92,47.8086,47.82,254283,45.637111235877,45.637111235877,45.5310182852995,45.5418751940659,267002.906845268,0.0,1.0
2024-08-16,48.0,48.02,47.905,48.0,190319,45.7133000693259,45.7323472776881,45.6228258296054,45.7133000693259,199839.258730959,0.0,1.0
2024-08-19,48.07,48.13,47.99,47.99,190030,45.7799652985937,45.8371069236803,45.7037764651448,45.7037764651448,199535.802188138,0.0,1.0
2024-08-20,48.23,48.255,48.14,48.17,208150,45.9323429654914,45.9561519759442,45.8466305278614,45.8752013404048,218562.212416255,0.0,1.0
2024-08-21,48.32,48.405,48.17,48.27,175952,46.0180554031214,46.0990060386609,45.8752013404048,45.9704373822159,184753.583468964,0.0,1.0
2024-08-22,48.14,48.2291,48.095,48.22,287698,45.8466305278614,45.9314858411151,45.8037743090465,45.9228193613103,302089.413344856,0.0,1.0
2024-08-23,48.36,48.369,48.185,48.24,195854,46.0561498198459,46.0647210636089,45.8894867466764,45.9418665696725,205651.134040707,0.0,1.0
2024-08-26,48.3,48.41,48.3,48.41,192621,45.9990081947592,46.1037678407514,45.9990081947592,46.1037678407514,202256.410847136,0.0,1.0
2024-08-27,48.32,48.3417,48.18,48.18,167754,46.0180554031214,46.0387216241944,45.8847249445859,45.8847249445859,176145.497870172,0.0,1.0
2024-08-28,48.27,48.345,48.26,48.32,178346,45.9704373822159,46.0418644135742,45.9609137780348,46.0180554031214,187267.337667977,0.0,1.0
2024-08-29,48.2,48.25,48.165,48.2,122733,45.9037721529481,45.9513901738537,45.8704395383142,45.9037721529481,128872.428616306,0.0,1.0
2024-08-30,48.09,48.2779,48.09,48.22,153563,45.7990125069559,45.977961029519,45.7990125069559,45.9228193613103,161244.626592733,0.0,1.0
2024-09-03,48.14,48.19,48.09,48.13,220997,45.9924702404889,46.0402397359609,45.9447007450168,45.9829163413944,231316.02900151,0.153135,1.0
2024-09-04,48.37,48.39,48.18,48.18,240477,46.2122099196603,46.2313177178491,46.0306858368665,46.0306858368665,251705.610058942,0.0,1.0
2024-09-05,48.5,48.5061,48.34,48.46,369542,46.3364106078876,46.3422384863352,46.1835482223771,46.29819501151,386797.05149516,0.0,1.0
2024-09-06,48.55,48.75,48.44,48.53,137047,46.3841801033597,46.5752580852479,46.2790872133211,46.3650723051708,143446.145543016,0.0,1.0
2024-09-09,48.6,48.66,48.5,48.53,155997,46.4319495988317,46.4892729933982,46.3364106078876,46.3650723051708,163280.979271884,0.0,1.0
2024-09-10,48.76,48.7901,48.62,48.62,228945,46.5848119843423,46.6135692206164,46.4510573970205,46.4510573970205,239635.145543834,0.0,1.0
2024-09-11,48.75,48.8578,48.69,48.69,200156,46.5752580852479,46.6782491174856,46.5179346906814,46.5179346906814,209501.898672046,0.0,1.0
2024-09-12,48.7,48.76,48.64,48.72,168934,46.5274885897758,46.5848119843423,46.4701651952093,46.5465963879646,176822.047554225,0.0,1.0
2024-09-13,48.83,48.858,48.75,48.81,138557,46.6516892780031,46.6784401954675,46.5752580852479,46.6325814798143,145026.652082889,0.0,1.0
2024-09-16,48.92,48.945,48.81,48.86,144817,46.7376743698528,46.7615591175889,46.6325814798143,46.6803509752864,151578.950718388,0.0,1.0
2024-09-17,48.86,48.9499,48.86,48.92,243468,46.6803509752864,46.7662405281451,46.6803509752864,46.7376743698528,254836.269039578,0.0,1.0
2024-09-18,48.7,48.92,48.7,48.78,415030,46.5274885897758,46.7376743698528,46.5274885897758,46.6039197825311,434409.025989025,0.0,1.0
2024-09-19,48.73,48.735,48.63,48.66,155204,46.556150287059,46.5609272366062,46.4606112961149,46.4892729933982,162450.951665183,0.0,1.0
2024-09-20,48.7,48.77,48.615,48.69,224004,46.5274885897758,46.5943658834367,46.4462804474733,46.5179346906814,234463.43507131,0.0,1.0
2024-09-23,48.68,48.755,48.55,48.63,214440,46.508380791587,46.5800350347951,46.3841801033597,46.4606112961149,224452.8625234,0.0,1.0
2024-09-24,48.72,48.765,48.56,48.58,184592,46.5465963879646,46.5895889338895,46.3937340024541,46.4128418006429,193211.167687556,0.0,1.0
2024-09-25,48.57,48.66,48.565,48.66,151286,46.4032879015485,46.4892729933982,46.3985109520013,46.4892729933982,158350.008206095,0.0,1.0
2024-09-26,48.55,48.6252,48.48,48.61,207025,46.3841801033597,46.4560254245496,46.3173028096988,46.4415034979261,216691.633388858,0.0,1.0
2024-09-27,48.69,48.735,48.6199,48.66,170035,46.5179346906814,46.5609272366062,46.4509618580296,46.4892729933982,177974.456627338,0.0,1.0
2024-09-30,48.59,48.69,48.55,48.66,1395908,46.4223956997373,46.5179346906814,46.3841801033597,46.4892729933982,1461087.23381512,0.0,1.0
2024-10-01,48.6,48.69,48.545,48.58,706052,46.5756899214869,46.6619411991193,46.5229808073783,46.556522970902,736738.999633578,0.150452,1.0
2024-10-02,48.48,48.5121,48.375,48.39,298199,46.4606882179771,46.491451173666,46.360061727406,46.3744369403447,311159.564666247,0.0,1.0
2024-10-03,48.29,48.405,48.28,48.39,153812,46.2786021874198,46.3888121532834,46.2690187121273,46.3744369403447,160497.100796599,0.0,1.0
2024-10-04,47.94,48.035,47.92,47.98,200633,45.9431805521828,46.0342235674614,45.9240136015978,45.9815144533527,209353.072738953,0.0,1.0
2024-10-07,47.79,47.8599,47.78,47.79,269357,45.7994284227955,45.86641691509,45.789844947503,45.7994284227955,281064.010475576,0.0,1.0
2024-10-08,47.87,47.88,47.73,47.75,169322,45.8760962251354,45.8856797004279,45.7419275710406,45.7610945216255,176681.208885403,0.0,1.0
2024-10-09,47.75,47.815,47.72,47.79,572553,45.7610945216255,45.8233871110267,45.7323440957481,45.7994284227955,597437.758773014,0.0,1.0
2024-10-10,47.72,47.75,47.62,47.71,1483455,45.7323440957481,45.7610945216255,45.6365093428232,45.7227606204556,1547930.11378968,0.0,1.0
2024-10-11,47.73,47.8,47.66,47.69,215684,45.7419275710406,45.809011898088,45.6748432439931,45.7035936698706,225058.231400759,0.0,1.0
2024-10-14,47.72,47.72,47.58,47.58,145175,45.7323440957481,45.7323440957481,45.5981754416533,45.5981754416533,151484.712559138,0.0,1.0
2024-10-15,47.89,47.9099,47.83,47.85,152491,45.8952631757204,45.9143342915524,45.8377623239654,45.8569292745504,159118.686432619,0.0,1.0
2024-10-16,47.96,47.999,47.93,47.95,408891,45.9623475027678,45.9997230564085,45.9335970768903,45.9527640274753,426662.5493578,0.0,1.0
2024-10-17,47.71,47.7899,47.7,47.78,145826,45.7227606204556,45.7993325880426,45.7131771451631,45.789844947503,152164.00684449,0.0,1.0
2024-10-18,47.76,47.81,47.75,47.79,141839,45.770677996918,45.8185953733805,45.7610945216255,45.7994284227955,148003.72064526,0.0,1.0
2024-10-21,47.44,47.59,47.415,47.58,153863,45.4640067875584,45.6077589169457,45.4400480993272,45.5981754416533,160550.317399598,0.0,1.0
2024-10-22,47.44,47.51,47.3734,47.46,161602,45.4640067875584,45.5310911146058,45.4001808421105,45.4831737381434,168625.676039138,0.0,1.0
2024-10-23,47.36,47.4,47.265,47.28,438933,45.3873389852185,45.4256728863885,45.2962959699399,45.3106711828786,458010.258913176,0.0,1.0
2024-10-24,47.38,47.4689,47.29,47.33,172351,45.4065059358035,45.4917030311537,45.3202546581711,45.3585885593411,179841.857718478,0.0,1.0
2024-10-25,47.3,47.4999,47.27,47.48,106532,45.3298381334636,45.5214118045604,45.3010877075862,45.5023406887284,111162.179427244,0.0,1.0
2024-10-28,47.24,47.32,47.155,47.32,132555,45.2723372817087,45.3490050840486,45.1908777417226,45.3490050840486,138316.211973663,0.0,1.0
2024-10-29,47.28,47.29,47.059,47.07,205295,45.3106711828786,45.3202546581711,45.0988763789147,45.1094182017364,214217.69633083,0.0,1.0
2024-10-30,47.23,47.455,47.21,47.36,142182,45.2627538064162,45.4783820004972,45.2435868558312,45.3873389852185,148361.628387005,0.0,1.0
2024-10-31,47.2,47.2806,47.0711,47.16,301773,45.2340033805387,45.3112461913962,45.1104723840186,45.1956694793688,314888.900727459,0.0,1.0
2024-11-01,46.85,47.195,46.85,47.13,447359,45.0429663840583,45.3746595196506,45.0429663840583,45.3121666100463,465306.147274922,0.15066,1.0
2024-11-04,47.07,47.1753,46.98,47.11,270627,45.2544808473346,45.3557193608936,45.167952203267,45.2929380224757,281484.013328379,0.0,1.0
2024-11-05,47.18,47.2,46.93,47.03,222758,45.3602380789727,45.3794666665433,45.1198807343406,45.2160236721934,231694.6049027,0.0,1.0
2024-11-06,46.79,46.93,46.68,46.72,561114,44.9852806213466,45.1198807343406,44.8795233897085,44.9179805648496,583624.770088499,0.0,1.0
2024-11-07,47.14,47.1957,46.97,46.97,256130,45.3217809038316,45.3753325202156,45.1583379094817,45.1583379094817,266405.422717606,0.0,1.0
2024-11-08,47.23,47.3499,47.1811,47.23,497133,45.4083095478991,45.5235849303847,45.3612956512891,45.4083095478991,517076.980485972,0.0,1.0
2024-11-11,47.14,47.1551,47.08,47.13,236509,45.3217809038316,45.3362984874473,45.2640951411199,45.3121666100463,245997.267487285,0.0,1.0
2024-11-12,46.87,47.06,46.845,47.0,251337,45.0621949716289,45.2448665535493,45.0381592371657,45.1871807908376,261420.137155253,0.0,1.0
2024-11-13,46.84,47.0899,46.8011,47.07,198720,45.033352090273,45.2736132919673,44.9959524874483,45.2544808473346,206692.248477113,0.0,1.0
2024-11-14,46.82,46.995,46.795,46.93,232749,45.0141235027025,45.1823736439449,44.9900877682392,45.1198807343406,242086.423816422,0.0,1.0
2024-11-15,46.84,46.95,46.65,46.74,593681,45.033352090273,45.1391093219112,44.8506805083526,44.9372091524202,617498.292915361,0.0,1.0
2024-11-18,46.89,46.92,46.7401,46.79,200600,45.0814235591995,45.1102664405553,44.937305295358,44.9852806213466,208647.670312544,0.0,1.0
2024-11-19,46.95,47.0299,46.94,47.0,268500,45.1391093219112,45.2159275292556,45.1294950281259,45.1871807908376,279271.682347547,0.0,1.0
2024-11-20,46.9,46.96,46.85,46.86,230164,45.0910378529847,45.1487236156964,45.0429663840583,45.0525806778436,239397.718792704,0.0,1.0
2024-11-21,46.88,46.99,46.85,46.93,227844,45.0718092654142,45.1775664970523,45.0429663840583,45.1198807343406,236984.645038341,0.0,1.0
2024-11-22,46.91,46.97,46.8809,46.94,510797,45.10065214677,45.1583379094817,45.0726745518548,45.1294950281259,531289.152804768,0.0,1.0
2024-11-25,47.33,47.34,47.21,47.25,222143,45.504452485752,45.5140667795373,45.3890809603286,45.4275381354697,231054.932334195,0.0,1.0
2024-11-26,47.25,47.27,47.1511,47.27,621581,45.4275381354697,45.4467667230403,45.3324527699332,45.4467667230403,646517.585047564,0.0,1.0
2024-11-27,47.39,47.44,47.31,47.39,187740,45.5621382484637,45.6102097173901,45.4852238981814,45.5621382484637,195271.752863794,0.0,1.0
2024-11-29,47.56,47.59,47.52,47.55,123593,45.7255812428135,45.7544241241694,45.6871240676724,45.7159669490282,128551.30367367,0.0,1.0
2024-12-02,47.43,47.53,47.285,47.53,1140102,45.7468038349152,45.8432550342298,45.606949595909,45.8432550342298,1182050.62052288,0.152074,1.0
2024-12-03,47.33,47.51,47.32,47.48,332395,45.6503526356006,45.8239647943668,45.6407075156691,45.7950294345724,344625.05636224,0.0,1.0
2024-12-04,47.5,47.525,47.235,47.31,427487,45.8143196744354,45.838432474264,45.5587239962517,45.6310623957376,443215.847016727,0.0,1.0
2024-12-05,47.51,47.54,47.4056,47.49,274196,45.8239647943668,45.8529001541612,45.7232697422824,45.8046745545039,284284.697285762,0.0,1.0
2024-12-06,47.62,47.68,47.5483,47.67,338238,45.9300611136129,45.9879318332017,45.8609056037043,45.9782867132702,350683.042205363,0.0,1.0
2024-12-09,47.5,47.57,47.5,47.56,251225,45.8143196744354,45.8818355139556,45.8143196744354,45.8721903940241,260468.508204407,0.0,1.0
2024-12-10,47.43,47.4787,47.38,47.42,219159,45.7468038349152,45.7937755689814,45.6985782352579,45.7371587149837,227222.68002615,0.0,1.0
2024-12-11,47.32,47.56,47.31,47.52,343914,45.6407075156691,45.8721903940241,45.6310623957376,45.8336099142983,356567.883493325,0.0,1.0
2024-12-12,47.13,47.2701,47.13,47.24,357218,45.4574502369714,45.5925783672111,45.4574502369714,45.5635465562174,370361.38745651,0.0,1.0
2024-12-13,46.95,47.1,46.94,47.1,354806,45.2838380782051,45.428514877177,45.2741929582736,45.428514877177,367860.64094725,0.0,1.0
2024-12-16,46.99,47.04,46.941,47.04,326883,45.3224185579309,45.3706441575882,45.2751574702668,45.3706441575882,338910.249248209,0.0,1.0
2024-12-17,46.99,47.0489,46.96,46.98,341414,45.3224185579309,45.3792283143272,45.2934831981365,45.3127734379994,353975.899134638,0.0,1.0
2024-12-18,46.47,46.89,46.47,46.83,444032,44.9709937906682,45.3774456390022,44.9709937906682,45.3193810892402,458832.800894912,0.155645,1.0
2024-12-19,46.34,46.4,46.265,46.38,523747,44.8451872661839,44.9032518159459,44.7726065789814,44.8838969660252,541204.919848812,0.0,1.0
2024-12-20,46.47,46.6075,46.47,46.53,409169,44.9709937906682,45.1040583838728,44.9709937906682,45.0290583404302,422807.721761878,0.0,1.0
2024-12-23,46.33,46.4899,46.31,46.45,369866,44.8355098412235,44.9902518663393,44.8161549913029,44.9516389407475,382194.645286371,0.0,1.0
2024-12-24,46.4,46.4,46.25,46.25,150415,44.9032518159459,44.9032518159459,44.7580904415409,44.7580904415409,155428.743303654,0.0,1.0
2024-12-26,46.42,46.435,46.265,46.27,336601,44.9226066658665,44.937122803307,44.7726065789814,44.7774452914615,347820.831863533,0.0,1.0
2024-12-27,46.33,46.44,46.32,46.38,364235,44.8355098412235,44.9419615157872,44.8258324162632,44.8838969660252,376375.94865676,0.0,1.0
2024-12-30,46.51,46.54,46.463,46.49,584492,45.0097034905095,45.0387357653905,44.964219593196,44.9903486405889,603974.716823718,0.0,1.0
2024-12-31,46.44,46.6017,46.41,46.57,320535,44.9419615157872,45.0984454773958,44.9129292409062,45.0677680402715,331219.308146374,0.0,1.0
2025-01-02,46.48,46.5967,46.405,46.53,259520,44.9806712156285,45.0936067649156,44.908090528426,45.0290583404302,268170.511333074,0.0,1.0
2025-01-03,46.38,46.5388,46.38,46.51,260792,44.8838969660252,45.0375744743953,44.8838969660252,45.0097034905095,269484.910571729,0.0,1.0
2025-01-06,46.34,46.3999,46.31,46.31,266397,44.8451872661839,44.9031550416963,44.8161549913029,44.8161549913029,275276.740550235,0.0,1.0
2025-01-07,46.2,46.34,46.15,46.31,196341,44.7097033167392,44.8451872661839,44.6613161919375,44.8161549913029,202885.582481686,0.0,1.0
2025-01-08,46.25,46.255,46.1109,46.15,221221,44.7580904415409,44.762929154021,44.6234774603426,44.6613161919375,228594.900923297,0.0,1.0
2025-01-10,46.01,46.115,45.9626,46.04,441663,44.5258322424929,44.6274452045764,44.4799612481809,44.5548645173739,456384.835646191,0.0,1.0
2025-01-13,45.92,45.99,45.89,45.98,371021,44.4387354178499,44.5064773925722,44.4097031429689,44.4967999676119,383388.144595054,0.0,1.0
2025-01-14,45.96,45.9701,45.8958,45.93,150781,44.4774451176912,44.4872193169011,44.4153160494459,44.4484128428102,155806.943084588,0.0,1.0
2025-01-15,46.34,46.4,46.2843,46.36,327215,44.8451872661839,44.9032518159459,44.7912840091548,44.8645421161045,338121.970814781,0.0,1.0
2025-01-16,46.46,46.5015,46.265,46.32,264850,44.9613163657079,45.0014776792933,44.7726065789814,44.8258324162632,273678.174809512,0.0,1.0
2025-01-17,46.46,46.53,46.44,46.53,322946,44.9613163657079,45.0290583404302,44.9419615157872,45.0290583404302,333710.673369956,0.0,1.0
2025-01-21,46.69,46.69,46.55,46.62,327820,45.1838971397955,45.1838971397955,45.0484131903509,45.1161551650732,338747.13711933,0.0,1.0
2025-01-22,46.52,46.6199,46.4823,46.6,216886,45.0193809154699,45.1160583908236,44.9828970233694,45.0968003151525,224115.403517976,0.0,1.0
2025-01-23,46.44,46.46,46.37,46.38,253109,44.9419615157872,44.9613163657079,44.8742195410649,44.8838969660252,261545.815170326,0.0,1.0
2025-01-24,46.53,46.56,46.4,46.41,298480,45.0290583404302,45.0580906153112,44.9032518159459,44.9129292409062,308429.154680549,0.0,1.0
2025-01-27,46.74,46.785,46.6602,46.72,315098,45.2322842645972,45.2758326769187,45.1550584134137,45.2129294146765,325601.078067313,0.0,1.0
2025-01-28,46.74,46.765,46.62,46.62,328711,45.2322842645972,45.256477826998,45.1161551650732,45.1161551650732,339667.836586029,0.0,1.0
2025-01-29,46.73,46.8,46.62,46.78,250744,45.2226068396369,45.2903488143592,45.1161551650732,45.2709939644385,259101.983252544,0.0,1.0
2025-01-30,46.79,46.85,46.755,46.81,255432,45.2806713893989,45.3387359391609,45.2468004020377,45.3000262393195,263946.247113247,0.0,1.0
2025-01-31,46.73,46.85,46.6401,46.81,327511,45.2226068396369,45.3387359391609,45.1356067892435,45.3000262393195,338427.837304279,0.0,1.0
2025-02-03,46.6,46.7595,46.5301,46.71,473027,45.2463407243521,45.4012074914236,45.1784712132655,45.353145391298,487178.804895844,0.154525,1.0
2025-02-04,46.68,46.6899,46.5039,46.52,277595,45.3240168457673,45.3336292657924,45.1530322835021,45.1686646029369,285899.959928422,0.0,1.0
2025-02-05,46.94,46.9843,46.815,46.87,201133,45.5764642403667,45.6194773926003,45.4550953006554,45.5084976341284,207150.404871425,0.0,1.0
2025-02-06,46.87,46.925,46.8199,46.87,233314,45.5084976341284,45.5618999676013,45.4598529630921,45.5084976341284,240294.181273942,0.0,1.0
2025-02-07,46.74,46.79,46.685,46.71,191685,45.3822739368287,45.4308215127132,45.3288716033557,45.353145391298,197419.743939479,0.0,1.0
2025-02-10,46.74,46.835,46.7,46.7,273408,45.3822739368287,45.4745143310092,45.3434358761211,45.3434358761211,281587.695182226,0.0,1.0
2025-02-11,46.65,46.6799,46.62,46.65,158817,45.2948883002366,45.3239197506155,45.2657597547059,45.2948883002366,163568.414185962,0.0,1.0
2025-02-12,46.36,46.45,46.3406,46.4,347591,45.0133123601065,45.1006979966986,44.9944759006633,45.0521504208141,357990.068162179,0.0,1.0
2025-02-13,46.68,46.7382,46.59,46.59,216820,45.3240168457673,45.3805262240968,45.2366312091752,45.2366312091752,223306.721344695,0.0,1.0
2025-02-14,46.86,46.938,46.845,46.88,156647,45.4987881189515,45.5745223373313,45.4842238461861,45.5182071493053,161333.493120941,0.0,1.0
2025-02-18,46.69,46.795,46.67,46.71,234163,45.3337263609442,45.4356762703016,45.3143073305904,45.353145391298,241168.581266662,0.0,1.0
2025-02-19,46.74,46.8,46.63,46.63,239562,45.3822739368287,45.4405310278901,45.2754692698828,45.2754692698828,246729.106073138,0.0,1.0
2025-02-20,46.81,46.825,46.74,46.74,239208,45.450240543067,45.4648048158323,45.3822739368287,45.3822739368287,246364.515263452,0.0,1.0
2025-02-21,46.99,47.065,46.85,46.86,204259,45.6250118162512,45.6978331800779,45.4890786037746,45.4987881189515,210369.927106106,0.0,1.0
2025-02-24,47.07,47.1,46.93,46.93,317977,45.7026879376664,45.7318164831971,45.5667547251898,45.5667547251898,327490.090088654,0.0,1.0
2025-02-25,47.34,47.4,47.2653,47.32,180264,45.9648448474426,46.023101938504,45.8923147690712,45.9454258170888,185657.055698183,0.0,1.0
2025-02-26,47.45,47.48,47.301,47.35,183199,46.0716495143885,46.1007780599192,45.9269777382527,45.9745543626195,188679.863682441,0.0,1.0
2025-02-27,47.39,47.425,47.34,47.35,2361157,46.0133924233271,46.0473757264463,45.9648448474426,45.9745543626195,2431797.0124992,0.0,1.0
2025-02-28,47.58,47.615,47.44,47.52,630065,46.1978732116882,46.2318565148074,46.0619399992116,46.1396161206268,648914.995775506,0.0,1.0
2025-03-03,47.54,47.57,47.28,47.3,950715,46.2999522575975,46.3291697285216,46.046734176256,46.0662124902054,976177.920196094,0.145133,1.0
2025-03-04,47.41,47.65,47.3873,47.58,364841,46.1733432169268,46.4070829843189,46.1512353305943,46.3389088854962,374612.505937387,0.0,1.0
2025-03-05,47.26,47.49,47.253628,47.45,300435,46.0272558623067,46.2512564727242,46.0210500714824,46.2122998448255,308481.525435186,0.0,1.0
2025-03-06,47.23,47.29,47.1003,47.23,280985,45.9980383913827,46.0564733332307,45.8717215254211,45.9980383913827,288510.597714666,0.0,1.0
2025-03-07,47.17,47.3985,47.14,47.39,186539,45.9396034495346,46.1621431864059,45.9103859786106,46.1538649029774,191535.058409154,0.0,1.0
2025-03-10,47.36,47.46,47.34,47.37,374662,46.1246474320534,46.2220390018001,46.1051691181041,46.1343865890281,384696.540957605,0.0,1.0
2025-03-11,47.23,47.43,47.2,47.36,716416,45.9980383913827,46.1928215308761,45.9688209204586,46.1246474320534,735603.709708171,0.0,1.0
2025-03-12,47.08,47.195,47.08,47.17,777722,45.8519510367626,45.9639513419713,45.8519510367626,45.9396034495346,798551.663170083,0.0,1.0
2025-03-13,47.22,47.22,47.01,47.04,2923177,45.988299234408,45.988299234408,45.7837769379398,45.8129944088639,3001468.20469337,0.0,1.0
2025-03-14,47.1,47.19,47.1,47.13,376109,45.8714293507119,45.959081763484,45.8714293507119,45.9006468216359,386182.295837378,0.0,1.0
2025-03-17,47.17,47.29,47.15,47.22,228992,45.9396034495346,46.0564733332307,45.9201251355853,45.988299234408,235125.073551531,0.0,1.0
2025-03-18,47.21,47.27648,47.11,47.12,343020,45.9785600774333,46.0433059930009,45.8811685076866,45.8909076646612,352207.075922505,0.0,1.0
2025-03-19,47.34,47.375,47.13,47.17,162294,46.1051691181041,46.1392561675154,45.9006468216359,45.9396034495346,166640.706605349,0.0,1.0
2025-03-20,47.39,47.56,47.36,47.56,438103,46.1538649029774,46.3194305715469,46.1246474320534,46.3194305715469,449836.675945651,0.0,1.0
2025-03-21,47.34,47.465,47.34,47.43,180768,46.1051691181041,46.2269085802875,46.1051691181041,46.1928215308761,185609.494199636,0.0,1.0
2025-03-24,47.135,47.26,47.12,47.25,288257,45.9055164001233,46.0272558623067,45.8909076646612,46.017516705332,295977.363081434,0.0,1.0
2025-03-25,47.2,47.2392,47.135,47.14,141879,45.9688209204586,46.0069984157994,45.9055164001233,45.9103859786106,145678.933370675,0.0,1.0
2025-03-26,47.1,47.1497,47.07,47.14,152478,45.8714293507119,45.919832960876,45.8422118797879,45.9103859786106,156561.805499713,0.0,1.0
2025-03-27,47.06,47.15,47.02,47.04,209739,45.8324727228132,45.9201251355853,45.7935160949145,45.8129944088639,215356.422065507,0.0,1.0
2025-03-28,47.36,47.45,47.22,47.24,883072,46.1246474320534,46.2122998448255,45.988299234408,46.0077775483573,906723.243394083,0.0,1.0
2025-03-31,47.48,47.5,47.3401,47.48,569281,46.2415173157495,46.2609956296988,46.1052665096738,46.2415173157495,584528.005329833,0.0,1.0
2025-04-01,47.44,47.53,47.38,47.38,364213,46.3564461854605,46.4443905395223,46.297816616086,46.297816616086,372726.257980907,0.158007,1.0
2025-04-02,47.41,47.57,47.295,47.57,317111,46.3271314007732,46.4834769191053,46.2147580594721,46.4834769191053,324523.277298129,0.0,1.0
2025-04-03,47.65,47.8,47.64,47.72,216268,46.5616496782714,46.7082236017077,46.5518780833756,46.6300508425416,221323.133334106,0.0,1.0
2025-04-04,47.7,48.0299,47.69,47.94,423473,46.6105076527501,46.9328725683611,46.6007360578544,46.8450259302483,433371.424539895,0.0,1.0
2025-04-07,47.11,47.6,47.02,47.5,609521,46.0339835539006,46.5127917037926,45.9460391998388,46.415075754835,623768.183702341,0.0,1.0
2025-04-08,46.83,47.19,46.805,47.01,529210,45.7603788968195,46.1121563130666,45.7359499095801,45.9362676049431,541579.962785721,0.0,1.0
2025-04-09,47.0,47.0,46.34,46.56,838885,45.9264960100473,45.9264960100473,45.2815707469275,45.4965458346341,858493.428093762,0.0,1.0
2025-04-10,46.61,46.93,46.59,46.81,324607,45.5454038091129,45.858094845777,45.5258606193214,45.740835707028,332194.491751827,0.0,1.0
2025-04-11,46.53,46.62,46.14,46.4,288282,45.4672310499468,45.5551754040086,45.0861388490124,45.340200316302,295020.416907831,0.0,1.0
2025-04-14,46.8,46.845,46.6516,46.72,233126,45.7310641121322,45.7750362891631,45.5860536438792,45.6528913529662,238575.17885978,0.0,1.0
2025-04-15,46.89,46.985,46.78,46.78,200135,45.819008466194,45.9118386177037,45.7115209223407,45.7115209223407,204813.034243722,0.0,1.0
2025-04-16,47.03,47.07,46.86,46.94,282575,45.9558107947346,45.9948971743176,45.7896936815067,45.8678664406728,289180.019244109,0.0,1.0
2025-04-17,46.92,47.0395,46.9,47.0,472567,45.8483232508813,45.9650938098855,45.8287800610898,45.9264960100473,483612.967014531,0.0,1.0
2025-04-21,46.66,46.9012,46.66,46.8,334155,45.5942617835916,45.8299526524773,45.5942617835916,45.7310641121322,341965.670460995,0.0,1.0
2025-04-22,46.71,46.8299,46.71,46.8,342871,45.6431197580704,45.7602811808705,45.6431197580704,45.7310641121322,350885.401674766,0.0,1.0
2025-04-23,46.82,47.2,46.8,47.14,337635,45.7506073019237,46.1219279079624,45.7310641121322,46.0632983385879,345527.013350385,0.0,1.0
2025-04-24,47.08,47.0931,46.985,47.02,148388,46.0046687692133,46.0174695585268,45.9118386177037,45.9460391998388,151856.479503123,0.0,1.0
2025-04-25,47.26,47.26,47.15,47.2,215721,46.1805574773369,46.1805574773369,46.0730699334836,46.1219279079624,220763.34754086,0.0,1.0
2025-04-28,47.38,47.3955,47.21,47.21,245207,46.297816616086,46.3129625881744,46.1316995028582,46.1316995028582,250938.564907689,0.0,1.0
2025-04-29,47.48,47.4874,47.33,47.33,156400,46.3955325650435,46.4027635452664,46.2489586416072,46.2489586416072,160055.755143869,0.0,1.0
2025-04-30,47.45,47.515,47.395,47.44,213664,46.3662177803563,46.4297331471787,46.3124740084296,46.3564461854605,218658.266413424,0.0,1.0
2025-05-01,47.14,47.36,47.095,47.36,963623,46.2146750009155,46.4303565558625,46.1705583192218,46.4303565558625,982916.967805143,0.154915,1.0
2025-05-02,46.96,47.05,46.9019,47.0,242889,46.0382082741407,46.1264416375281,45.9812487362206,46.0774231023128,247752.20121689,0.0,1.0
2025-05-05,46.87,46.93,46.79,46.91,339266,45.9499749107532,46.0087971530115,45.8715452544089,45.9891897389254,346058.892325505,0.0,1.0
2025-05-06,46.95,46.96,46.8101,46.84,644989,46.0284045670976,46.0382082741407,45.8912507055654,45.9205637896241,657903.175980308,0.0,1.0
2025-05-07,47.07,47.1066,47.0145,47.03,255563,46.1460490516141,46.1819306193917,46.0916384775253,46.106834223442,260679.964097148,0.0,1.0
2025-05-08,46.81,47.07,46.81,47.07,134776,45.891152668495,46.1460490516141,45.891152668495,46.1460490516141,137474.528163925,0.0,1.0
2025-05-09,46.86,46.9541,46.84,46.9,191026,45.9401712037102,46.0324240869853,45.9205637896241,45.9793860318824,194850.783648735,0.0,1.0
2025-05-12,46.7,46.81,46.675,46.69,459197,45.7833118910215,45.891152668495,45.7588026234139,45.7735081839784,468391.189153038,0.0,1.0
2025-05-13,46.67,46.76,46.615,46.74,284821,45.7539007698923,45.8421341332797,45.6999803811556,45.8225267191937,290523.777127807,0.0,1.0
2025-05-14,46.53,46.6554,46.51,46.63,233115,45.6166488712897,45.7395873576095,45.5970414572036,45.7146859417202,237782.50306385,0.0,1.0
2025-05-15,46.78,46.785,46.605,46.64,220476,45.8617415473658,45.8666434008874,45.6901766741125,45.7244896487632,224890.440964783,0.0,1.0
2025-05-16,46.8,46.93,46.785,46.93,280232,45.8813489614519,46.0087971530115,45.8666434008874,46.0087971530115,285842.894702566,0.0,1.0
2025-05-19,46.82,46.83,46.53,46.56,796681,45.900956375538,45.9107600825811,45.6166488712897,45.6460599924188,812632.401704785,0.0,1.0
2025-05-20,46.73,46.76,46.6397,46.7,436583,45.8127230121506,45.8421341332797,45.7241955375519,45.7833118910215,445324.404414665,0.0,1.0
2025-05-21,46.41,46.61,46.375,46.54,394004,45.4990043867732,45.6950785276341,45.4646914121225,45.6264525783328,401892.874062883,0.0,1.0
2025-05-22,46.55,46.55,46.34,46.4,254257,45.6362562853758,45.6362562853758,45.4303784374719,45.4892006797301,259347.81494758,0.0,1.0
2025-05-23,46.59,46.6694,46.54,46.66,340136,45.675471113548,45.7533125474698,45.6264525783328,45.7440970628493,346946.31174367,0.0,1.0
2025-05-27,46.8,46.85,46.69,46.72,194124,45.8813489614519,45.9303674966672,45.7735081839784,45.8029193051076,198010.812795259,0.0,1.0
2025-05-28,46.74,46.77,46.665,46.75,448942,45.8225267191937,45.8519378403228,45.7489989163708,45.8323304262367,457930.860264207,0.0,1.0
2025-05-29,46.92,46.95,46.83,46.84,471719,45.9989934459685,46.0284045670976,45.9107600825811,45.9205637896241,481163.908640697,0.0,1.0
2025-05-30,47.0,47.005,46.88,46.9,323624,46.0774231023128,46.0823249558344,45.9597786177963,45.9793860318824,330103.703200289,0.0,1.0
2025-06-02,46.73,46.775,46.6577,46.72,188812,45.965197126679,46.0094606377147,45.8940804189482,45.9553607908933,191953.593404234,0.155527,1.0
2025-06-03,46.71,46.82,46.663464,46.78,256668,45.9455244551075,46.0537241487505,45.8997500828951,46.0143788056076,260938.631611751,0.0,1.0
2025-06-04,46.98,47.015,46.825,46.86,350519,46.211105521322,46.2455326965721,46.0586423166434,46.0930694918934,356351.193814264,0.0,1.0
2025-06-05,46.88,47.02,46.8645,46.97,296422,46.1127421634648,46.2504508644649,46.0974958429969,46.2012691855363,301354.088003251,0.0,1.0
2025-06-06,46.64,46.73,46.61,46.7,300563,45.8766701046075,45.965197126679,45.8471610972503,45.9356881193218,305563.989017418,0.0,1.0
2025-06-09,46.7,46.745632,46.62,46.63,241861,45.9356881193218,45.9805732867792,45.856997433036,45.8668337688218,245885.261817795,0.0,1.0
2025-06-10,46.78,46.84,46.717625,46.84,450721,46.0143788056076,46.0733968203219,45.9530246611442,46.0733968203219,458220.428641981,0.0,1.0
2025-06-11,46.94,46.9499,46.815,46.85,171929,46.1717601781791,46.181498150607,46.0488059808576,46.0832331561077,174789.681590135,0.0,1.0
2025-06-12,47.12,47.12,47.015,47.07,590185,46.3488142223221,46.3488142223221,46.2455326965721,46.2996325433935,600004.933602091,0.0,1.0
2025-06-13,46.93,47.04,46.86,47.02,203112,46.1619238423934,46.2701235360364,46.0930694918934,46.2504508644649,206491.527358011,0.0,1.0
2025-06-16,46.84,46.9987,46.84,46.92,224293,46.0733968203219,46.2294994692413,46.0733968203219,46.1520875066077,228024.952468148,0.0,1.0
2025-06-17,47.02,47.025,46.885,46.95,851345,46.2504508644649,46.2553690323578,46.1176603313577,46.1815965139649,865510.306425056,0.0,1.0
2025-06-18,47.03,47.16,46.99,47.08,518316,46.2602872002507,46.388159565465,46.2209418571078,46.3094688791793,526940.124138872,0.0,1.0
2025-06-20,47.06,47.115,46.9492,46.96,478423,46.2897962076078,46.3438960544293,46.180809607102,46.1914328497506,486383.354962788,0.0,1.0
2025-06-23,47.15,47.275,47.1263,47.14,779994,46.3783232296793,46.5012774270008,46.3550111138672,46.3684868938936,792972.115828136,0.0,1.0
2025-06-24,47.31,47.336215,47.13,47.14,299400,46.5357046022509,46.5614905565131,46.3586505581079,46.3684868938936,304381.638165093,0.0,1.0
2025-06-25,47.34,47.345,47.2146,47.26,258272,46.565213609608,46.5701317775009,46.4418659588551,46.4865229233223,262569.320147545,0.0,1.0
2025-06-26,47.48,47.48,47.345,47.4,311791,46.7029223106081,46.7029223106081,46.5701317775009,46.6242316243224,316978.808767978,0.0,1.0
2025-06-27,47.36,47.49,47.355,47.39,317382,46.5848862811795,46.7127586463939,46.5799681132866,46.6143952885366,322662.835952283,0.0,1.0
2025-06-30,47.54,47.5558,47.4104,47.46,264897,46.7619403253225,46.7774817358639,46.6344614135395,46.6832496390367,269304.55178697,0.0,1.0
2025-07-01,47.38,47.4,47.28,47.37,928162,46.7578336551319,46.7775710268732,46.6591467964255,46.7479649692613,940512.254788207,0.155825,1.0
2025-07-02,47.3,47.31,47.23,47.24,236768,46.6788841681667,46.6887528540374,46.6098033670722,46.6196720529429,239918.468480388,0.0,1.0
2025-07-03,47.2,47.25,47.1638,47.22,180702,46.5801973094603,46.6295407388135,46.5444726666085,46.5999346812016,183106.44635822,0.0,1.0
2025-07-07,47.04,47.14,47.0107,47.13,253414,46.4222983355299,46.5209851942364,46.3933830859289,46.5111165083657,256785.962509668,0.0,1.0
2025-07-08,47.01,47.01,46.95,46.96,199718,46.3926922779179,46.3926922779179,46.3334801626941,46.3433488485647,202375.475942552,0.0,1.0
2025-07-09,47.21,47.21,47.07,47.07,277338,46.5900659953309,46.5900659953309,46.4519043931418,46.4519043931418,281028.298635854,0.0,1.0
2025-07-10,47.19,47.215,47.1247,47.19,193305,46.5703286235896,46.5950003382662,46.5058861048543,46.5703286235896,195877.143657933,0.0,1.0
2025-07-11,47.0,47.07,46.985,47.06,446971,46.3828235920473,46.4519043931418,46.3680205632413,46.4420357072712,452918.459315226,0.0,1.0
2025-07-14,46.97,47.0345,46.94,46.97,164039,46.3532175344354,46.416870558301,46.3236114768234,46.3532175344354,166221.726124537,0.0,1.0
2025-07-15,46.86,47.04,46.8329,47.04,180845,46.2446619898582,46.4222983355299,46.2179178511488,46.4222983355299,183251.349136437,0.0,1.0
2025-07-16,46.94,46.99,46.82,46.92,520932,46.3236114768234,46.3729549061767,46.2051872463756,46.3038741050821,527863.594837248,0.0,1.0
2025-07-17,46.96,47.0097,46.9141,46.97,126886,46.3433488485647,46.3923962173418,46.2980515804184,46.3532175344354,128574.36305414,0.0,1.0
2025-07-18,47.02,47.06,47.0,47.04,159741,46.4025609637886,46.4420357072712,46.3828235920473,46.4222983355299,161866.53632892,0.0,1.0
2025-07-21,47.17,47.2484,47.16,47.21,350932,46.5505912518483,46.6279617490742,46.5407225659777,46.5900659953309,355601.550803992,0.0,1.0
2025-07-22,47.27,47.2884,47.2,47.2,282467,46.6492781105548,46.6674364925568,46.5801973094603,46.5801973094603,286225.545834951,0.0,1.0
2025-07-23,47.16,47.21,47.1441,47.2,317413,46.5407225659777,46.5900659953309,46.5250313554433,46.5801973094603,321636.54225134,0.0,1.0
2025-07-24,47.09,47.15,47.02,47.02,226570,46.4716417648831,46.530853880107,46.4025609637886,46.4025609637886,229584.772450676,0.0,1.0
2025-07-25,47.19,47.2051,47.0916,47.1,205699,46.5703286235896,46.5852303392543,46.4732207546224,46.4815104507538,208436.059974099,0.0,1.0
2025-07-28,47.14,47.1696,47.1099,47.13,158792,46.5209851942364,46.5501965044135,46.4912804497657,46.5111165083657,160904.908800758,0.0,1.0
2025-07-29,47.36,47.36,47.18,47.19,310924,46.7380962833906,46.7380962833906,46.560459937719,46.5703286235896,315061.198699977,0.0,1.0
2025-07-30,47.24,47.3567,47.2235,47.23,207788,46.6196720529429,46.7348396170533,46.6033887212563,46.6098033670722,210552.856503425,0.0,1.0
2025-07-31,47.25,47.36,47.2444,47.32,843575,46.6295407388135,46.7380962833906,46.6240142747259,46.698621539908,854799.728207965,0.0,1.0
2025-08-01,47.51,47.52,47.36,47.38,533409,47.0430209131591,47.0529226224652,46.894495273568,46.9142986921801,538703.958591042,0.158982,1.0
2025-08-04,47.54,47.5585,47.4647,47.53,182963,47.0727260410773,47.0910442032936,46.9981661700026,47.0628243317713,184779.207654338,0.0,1.0
2025-08-05,47.57,47.5899,47.49,47.5,257206,47.1024311689955,47.1221355705146,47.023217494547,47.033119203853,259759.191114825,0.0,1.0
2025-08-06,47.54,47.56,47.37,47.53,266292,47.0727260410773,47.0925294596895,46.9043969828741,47.0628243317713,268935.384556927,0.0,1.0
2025-08-07,47.52,47.5999,47.4901,47.56,297393,47.0529226224652,47.1320372798207,47.02331651164,47.0925294596895,300345.112956973,0.0,1.0
2025-08-08,47.41,47.45,47.3943,47.45,163724,46.9440038200984,46.9836106573227,46.9284581364878,46.9836106573227,165349.229046304,0.0,1.0
2025-08-11,47.43,47.49,47.42,47.44,194061,46.9638072387105,47.023217494547,46.9539055294044,46.9737089480166,195987.373494141,0.0,1.0
2025-08-12,47.43,47.435,47.3401,47.39,175771,46.9638072387105,46.9687580933635,46.8747908720489,46.9242004014862,177515.815266533,0.0,1.0
2025-08-13,47.6,47.6166,47.565,47.57,159957,47.1321362969138,47.1485731343619,47.0974803143425,47.1024311689955,161544.835397129,0.0,1.0
2025-08-14,47.48,47.54,47.45,47.54,179192,47.0133157852409,47.0727260410773,46.9836106573227,47.0727260410773,180970.774298608,0.0,1.0
2025-08-15,47.39,47.47,47.37,47.46,305399,46.9242004014862,47.0034140759348,46.9043969828741,46.9935123666287,308430.585628937,0.0,1.0
2025-08-18,47.35,47.42,47.32,47.41,175389,46.8845935642619,46.9539055294044,46.8548884363437,46.9440038200984,177130.023290429,0.0,1.0
2025-08-19,47.43,47.45,47.4,47.4,356546,46.9638072387105,46.9836106573227,46.9341021107923,46.9341021107923,360085.303434704,0.0,1.0
2025-08-20,47.48,47.51,47.42,47.43,342066,47.0133157852409,47.0430209131591,46.9539055294044,46.9638072387105,345461.565701747,0.0,1.0
2025-08-21,47.37,47.42,47.3101,47.41,315395,46.9043969828741,46.9539055294044,46.8450857441307,46.9440038200984,318525.812312544,0.0,1.0
2025-08-22,47.6,47.635,47.44,47.44,221841,47.1321362969138,47.166792279485,46.9737089480166,46.9737089480166,224043.135526014,0.0,1.0
2025-08-25,47.55,47.59,47.51,47.53,221746,47.0826277503834,47.1222345876077,47.0430209131591,47.0628243317713,223947.192495307,0.0,1.0
2025-08-26,47.61,47.61,47.51,47.54,295644,47.1420380062198,47.1420380062198,47.0430209131591,47.0727260410773,298578.751265333,0.0,1.0
2025-08-27,47.65,47.65,47.51,47.54,159850,47.1816448434441,47.1816448434441,47.0430209131591,47.0727260410773,161436.773246755,0.0,1.0
2025-08-28,47.71,47.7299,47.625,47.64,179522,47.2410550992806,47.2607595007997,47.156890570179,47.1717431341381,181304.050089483,0.0,1.0
2025-08-29,47.66,47.6899,47.635,47.67,233904,47.1915465527502,47.2211526635754,47.166792279485,47.2014482620563,236225.880572467,0.0,1.0
2025-09-02,47.39,47.405,47.33,47.34,165018,47.0800473649382,47.0949492579636,47.0204397928366,47.0303743881869,166104.400010097,0.157394,1.0
2025-09-03,47.55,47.595,47.415,47.42,156327,47.2390008905426,47.2837065696188,47.1048838533139,47.1098511509891,157356.182600555,0.0,1.0
2025-09-04,47.74,47.74,47.605,47.66,428640,47.4277582021978,47.4277582021978,47.2936411649691,47.3482814393956,431461.961848573,0.0,1.0
2025-09-05,47.95,48.015,47.95,47.98,239272,47.6363847045535,47.7009595743302,47.6363847045535,47.6661884906043,240847.25302219,0.0,1.0
2025-09-08,48.12,48.13,48.05,48.06,267362,47.8052728255081,47.8152074208583,47.7357306580562,47.7456652534064,269122.184219294,0.0,1.0
2025-09-09,48.04,48.12,47.98,48.09,380323,47.7257960627059,47.8052728255081,47.6661884906043,47.7754690394573,382826.865705802,0.0,1.0
2025-09-10,48.13,48.185,48.07,48.1,225477,47.8152074208583,47.8698476952848,47.7555998487567,47.7854036348075,226961.43330471,0.0,1.0
2025-09-11,48.23,48.27,48.16,48.16,461720,47.9145533743611,47.9542917557622,47.8450112069092,47.8450112069092,464759.744831847,0.0,1.0
2025-09-12,48.18,48.18,48.0725,48.15,235327,47.8648803976097,47.8648803976097,47.7580834975943,47.8350766115589,236876.281018895,0.0,1.0
2025-09-15,48.25,48.265,48.21,48.24,221259,47.9344225650616,47.949324458087,47.8946841836605,47.9244879697113,222715.663999285,0.0,1.0
2025-09-16,48.27,48.29,48.22,48.25,1037061,47.9542917557622,47.9741609464627,47.9046187790108,47.9344225650616,1043888.51627623,0.0,1.0
2025-09-17,48.16,48.385,48.15,48.31,512510,47.8450112069092,48.0685396022903,47.8350766115589,47.9940301371632,515884.12203017,0.0,1.0
2025-09-18,48.04,48.0929,47.9845,48.04,287422,47.7257960627059,47.7783500721088,47.6706590585119,47.7257960627059,289314.249716407,0.0,1.0
2025-09-19,48.06,48.07,47.995,48.03,235105,47.7456652534064,47.7555998487567,47.6810903836297,47.7158614673556,236652.819476505,0.0,1.0
2025-09-22,47.97,48.03,47.9613,48.02,210090,47.656253895254,47.7158614673556,47.6476107972993,47.7059268720054,211473.13261657,0.0,1.0
2025-09-23,48.07,48.07,47.98,48.04,196172,47.7555998487567,47.7555998487567,47.6661884906043,47.7257960627059,197463.503125603,0.0,1.0
2025-09-24,47.99,48.03,47.9562,48.03,156173,47.6761230859545,47.7158614673556,47.6425441536706,47.7158614673556,157201.168737816,0.0,1.0
2025-09-25,47.91,47.93,47.835,47.92,221061,47.5966463231524,47.6165155138529,47.5221368580253,47.6065809185026,222516.360461477,0.0,1.0
2025-09-26,47.91,47.9999,47.8897,47.92,179587,47.5966463231524,47.6859583353513,47.5764790945913,47.6065809185026,180769.315375373,0.0,1.0
2025-09-29,48.03,48.06,47.97,47.97,267589,47.7158614673556,47.7456652534064,47.656253895254,47.656253895254,269350.678679307,0.0,1.0
2025-09-30,48.03,48.13,48.002,48.06,1425731,47.7158614673556,47.8152074208583,47.6880446003749,47.7456652534064,1435117.33465922,0.0,1.0
2025-10-01,47.99,48.02,47.92,48.0,204803,47.8320892787371,47.8619905639707,47.7623196131919,47.8420563738149,205479.127468703,0.156993,1.0
2025-10-02,48.02,48.06,47.955,47.98,275230,47.8619905639707,47.9018589442822,47.7972044459645,47.8221221836592,276138.63201814,0.0,1.0
2025-10-03,47.98,48.05,47.97,48.05,337458,47.8221221836592,47.8918918492043,47.8121550885813,47.8918918492043,338572.068755505,0.0,1.0
2025-10-06,47.89,47.9699,47.87,47.91,325867,47.7324183279583,47.8120554176305,47.7124841378025,47.752352518114,326942.802746268,0.0,1.0
2025-10-07,47.98,48.015,47.915,47.94,234545,47.8221221836592,47.8570070164318,47.757336065653,47.7822538033477,235319.316377919,0.0,1.0
2025-10-08,47.98,48.06,47.9609,48.06,222852,47.8221221836592,47.9018589442822,47.8030850320604,47.9018589442822,223587.713630442,0.0,1.0
2025-10-09,47.94,47.96,47.91,47.96,216424,47.7822538033477,47.8021879935034,47.752352518114,47.8021879935034,217138.492518599,0.0,1.0
2025-10-10,48.14,48.16,48.03,48.06,257871,47.9815957049052,48.001529895061,47.8719576590486,47.9018589442822,258722.323791556,0.0,1.0
2025-10-13,48.2,48.2,48.0707,48.12,166260,48.0413982753725,48.0413982753725,47.9125237360155,47.9616615147495,166808.883331526,0.0,1.0
2025-10-14,48.26,48.29,48.17,48.19,120829,48.1012008458398,48.1311021310734,48.0114969901389,48.0314311802946,121227.89945907,0.0,1.0
2025-10-15,48.23,48.355,48.225,48.3,406415,48.0712995606061,48.1958882490796,48.0663160130672,48.1410692261513,407756.720312657,0.0,1.0
2025-10-16,48.42,48.43,48.22,48.22,494125,48.2606743670858,48.2706414621637,48.0613324655283,48.0613324655283,495756.282185676,0.0,1.0
2025-10-17,48.37,48.39,48.3123,48.39,213329,48.2108388916964,48.2307730818522,48.1533287530971,48.2307730818522,214033.274823958,0.0,1.0
2025-10-20,48.4,48.44,48.39,48.42,197542,48.2407401769301,48.2806085572416,48.2307730818522,48.2606743670858,198194.156327898,0.0,1.0
2025-10-21,48.47,48.54,48.46,48.49,473306,48.3105098424752,48.3802795080204,48.3005427473973,48.330444032631,474868.551269767,0.0,1.0
2025-10-22,48.48,48.52,48.4301,48.47,200375,48.3204769375531,48.3603453178646,48.2707411331145,48.3105098424752,201036.509067452,0.0,1.0
2025-10-23,48.4,48.46,48.38,48.42,181990,48.2407401769301,48.3005427473973,48.2208059867743,48.2606743670858,182590.813650333,0.0,1.0
2025-10-24,48.43,48.48,48.385,48.48,169851,48.2706414621637,48.3204769375531,48.2257895343133,48.3204769375531,170411.738498394,0.0,1.0
2025-10-27,48.48,48.49,48.3703,48.42,246311,48.3204769375531,48.330444032631,48.2111379045488,48.2606743670858,247124.160124333,0.0,1.0
2025-10-28,48.53,48.53,48.465,48.48,381258,48.3703124129425,48.3703124129425,48.3055262949363,48.3204769375531,382516.668117473,0.0,1.0
2025-10-29,48.28,48.51,48.28,48.5,282406,48.1211350359955,48.3503782227867,48.1211350359955,48.3404111277088,283338.322543745,0.0,1.0
2025-10-30,48.2,48.2675,48.14,48.14,190802,48.0413982753725,48.1086761671482,47.9815957049052,47.9815957049052,191431.905193203,0.0,1.0
2025-10-31,48.18,48.25,48.155,48.22,390075,48.0214640852167,48.0912337507619,47.9965463475221,48.0613324655283,391362.776167119,0.0,1.0
2025-11-03,47.96,47.97,47.91,47.93,210978,47.96,47.97,47.91,47.93,210978,0.158333,1.0
2025-11-04,48.02,48.04,47.96,47.96,204330,48.02,48.04,47.96,47.96,204330,0.0,1.0
2025-11-05,47.85,47.97,47.8301,47.97,240981,47.85,47.97,47.8301,47.97,240981,0.0,1.0
2025-11-06,48.04,48.06,47.98,47.99,206064,48.04,48.06,47.98,47.99,206064,0.0,1.0
2025-11-07,48.02,48.07,47.96,47.96,241661,48.02,48.07,47.96,47.96,241661,0.0,1.0
2025-11-10,48.01,48.03,47.98,48.01,194068,48.01,48.03,47.98,48.01,194068,0.0,1.0
2025-11-11,48.13,48.14,48.07,48.09,175994,48.13,48.14,48.07,48.09,175994,0.0,1.0
2025-11-12,48.12,48.14,48.08,48.1,237436,48.12,48.14,48.08,48.1,237436,0.0,1.0
2025-11-13,47.96,48.06,47.96,48.03,249855,47.96,48.06,47.96,48.03,249855,0.0,1.0
2025-11-14,47.9,48.06,47.9,48.06,317184,47.9,48.06,47.9,48.06,317184,0.0,1.0
2025-11-17,47.93,47.97,47.9,47.93,329357,47.93,47.97,47.9,47.93,329357,0.0,1.0
2025-11-18,47.94,48.025,47.89,48.0,929502,47.94,48.025,47.89,48.0,929502,0.0,1.0
2025-11-19,47.93,48.02,47.9145,48.01,286816,47.93,48.02,47.9145,48.01,286816,0.0,1.0
2025-11-20,48.01,48.04,47.97,47.99,310367,48.01,48.04,47.97,47.99,310367,0.0,1.0
2025-11-21,48.12,48.13,48.0409,48.13,276619,48.12,48.13,48.0409,48.13,276619,0.0,1.0
2025-11-24,48.2,48.225,48.15,48.19,204332,48.2,48.225,48.15,48.19,204332,0.0,1.0
2025-11-25,48.32,48.36,48.24,48.24,316893,48.32,48.36,48.24,48.24,316893,0.0,1.0
2025-11-26,48.36,48.38,48.245,48.3,261203,48.36,48.38,48.245,48.3,261203,0.0,1.0