date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2019-04-17,50.015,50.02,50.0,50.02,201,41.0785208863385,41.0826275064411,41.0662010260307,41.0826275064411,244.726800846019,0.0,1.0
2019-04-18,50.12,50.12,50.12,50.12,0,41.1647599084932,41.1647599084932,41.1647599084932,41.1647599084932,0,0.0,1.0
2019-04-22,50.15,50.15,50.15,50.15,21,41.1893996291088,41.1893996291088,41.1893996291088,41.1893996291088,25.5684717301811,0.0,1.0
2019-04-23,50.16,50.16,50.16,50.16,100,41.197612869314,41.197612869314,41.197612869314,41.197612869314,121.754627286577,0.0,1.0
2019-04-24,50.175,50.2,50.175,50.19,7000,41.2099327296218,41.2304658301348,41.2099327296218,41.2222525899296,8522.82391006037,0.0,1.0
2019-04-25,50.185,50.185,50.185,50.185,5,41.218145969827,41.218145969827,41.218145969827,41.218145969827,6.08773136432884,0.0,1.0
2019-04-26,50.235,50.26,50.235,50.26,820,41.259212170853,41.2797452713661,41.259212170853,41.2797452713661,998.38794374993,0.0,1.0
2019-04-29,50.235,50.26,50.22,50.25,500,41.259212170853,41.2797452713661,41.2468923105452,41.2715320311609,608.773136432884,0.0,1.0
2019-04-30,50.245,50.49,50.245,50.49,338,41.2674254110582,41.4686497960858,41.2674254110582,41.4686497960858,411.53064022863,0.0,1.0
2019-05-01,50.235,50.235,50.235,50.235,49,41.259212170853,41.259212170853,41.259212170853,41.259212170853,59.6597673704226,0.0,1.0
2019-05-02,50.245,50.27,50.245,50.27,190,41.2674254110582,41.2879585115713,41.2674254110582,41.2879585115713,231.333791844496,0.0,1.0
2019-05-03,50.245,50.245,50.245,50.245,0,41.2674254110582,41.2674254110582,41.2674254110582,41.2674254110582,0,0.0,1.0
2019-05-06,50.27,50.27,50.27,50.27,129,41.2879585115713,41.2879585115713,41.2879585115713,41.2879585115713,157.063469199684,0.0,1.0
2019-05-07,50.275,50.3,50.275,50.3,100,41.2920651316739,41.3125982321869,41.2920651316739,41.3125982321869,121.754627286577,0.0,1.0
2019-05-08,50.26,50.26,50.26,50.26,11,41.2797452713661,41.2797452713661,41.2797452713661,41.2797452713661,13.3930090015234,0.0,1.0
2019-05-09,50.285,50.31,50.285,50.31,145,41.3002783718791,41.3208114723921,41.3002783718791,41.3208114723921,176.544209565536,0.0,1.0
2019-05-10,50.285,50.285,50.285,50.285,95,41.3002783718791,41.3002783718791,41.3002783718791,41.3002783718791,115.666895922248,0.0,1.0
2019-05-13,50.305,50.305,50.305,50.305,8,41.3167048522895,41.3167048522895,41.3167048522895,41.3167048522895,9.74037018292613,0.0,1.0
2019-05-14,50.295,50.295,50.295,50.295,100,41.3084916120843,41.3084916120843,41.3084916120843,41.3084916120843,121.754627286577,0.0,1.0
2019-05-15,50.3051,50.3051,50.3051,50.3051,0,41.3167869846915,41.3167869846915,41.3167869846915,41.3167869846915,0,0.0,1.0
2019-05-16,50.2951,50.2951,50.2951,50.2951,12,41.3085737444863,41.3085737444863,41.3085737444863,41.3085737444863,14.6105552743892,0.0,1.0
2019-05-17,50.325,50.325,50.325,50.325,0,41.3331313326999,41.3331313326999,41.3331313326999,41.3331313326999,0,0.0,1.0
2019-05-20,50.2934,50.2934,50.2934,50.2934,0,41.3071774936514,41.3071774936514,41.3071774936514,41.3071774936514,0,0.0,1.0
2019-05-21,50.315,50.315,50.315,50.315,0,41.3249180924947,41.3249180924947,41.3249180924947,41.3249180924947,0,0.0,1.0
2019-05-22,50.335,50.335,50.335,50.335,10,41.3413445729051,41.3413445729051,41.3413445729051,41.3413445729051,12.1754627286577,0.0,1.0
2019-05-23,50.358,50.37,50.358,50.37,5000,41.3602350253771,41.3700909136233,41.3602350253771,41.3700909136233,6087.73136432883,0.0,1.0
2019-05-24,50.358,50.358,50.358,50.358,0,41.3602350253771,41.3602350253771,41.3602350253771,41.3602350253771,0,0.0,1.0
2019-05-28,50.37,50.37,50.37,50.37,0,41.3700909136233,41.3700909136233,41.3700909136233,41.3700909136233,0,0.0,1.0
2019-05-29,50.375,50.375,50.375,50.375,20,41.3741975337259,41.3741975337259,41.3741975337259,41.3741975337259,24.3509254573154,0.0,1.0
2019-05-30,50.385,50.385,50.385,50.385,0,41.3824107739311,41.3824107739311,41.3824107739311,41.3824107739311,0,0.0,1.0
2019-05-31,50.43,50.43,50.43,50.43,0,41.4193703548546,41.4193703548546,41.4193703548546,41.4193703548546,0,0.0,1.0
2019-06-03,50.455,50.455,50.455,50.455,1,41.4399034553676,41.4399034553676,41.4399034553676,41.4399034553676,1.21754627286577,0.0,1.0
2019-06-04,50.425,50.425,50.425,50.425,0,41.415263734752,41.415263734752,41.415263734752,41.415263734752,0,0.0,1.0
2019-06-05,50.45,50.45,50.45,50.45,0,41.435796835265,41.435796835265,41.435796835265,41.435796835265,0,0.0,1.0
2019-06-06,50.45,50.45,50.45,50.45,0,41.435796835265,41.435796835265,41.435796835265,41.435796835265,0,0.0,1.0
2019-06-07,50.31,50.34,50.31,50.34,10138,41.4616767551516,41.4864004741469,41.4616767551516,41.4864004741469,12301.5473544887,0.17151,1.0
2019-06-10,50.3,50.3,50.29,50.3,10000,41.4534355154865,41.4534355154865,41.4451942758214,41.4534355154865,12134.0968183948,0.0,1.0
2019-06-11,50.3,50.3,50.3,50.3,7000,41.4534355154865,41.4534355154865,41.4534355154865,41.4534355154865,8493.86777287638,0.0,1.0
2019-06-12,50.28,50.32,50.28,50.31,13750,41.4369530361563,41.4699179948167,41.4369530361563,41.4616767551516,16684.3831252929,0.0,1.0
2019-06-13,50.3,50.33,50.27,50.29,10100,41.4534355154865,41.4781592344818,41.4287117964912,41.4451942758214,12255.4377865788,0.0,1.0
2019-06-14,50.315,50.315,50.315,50.315,0,41.4657973749841,41.4657973749841,41.4657973749841,41.4657973749841,0,0.0,1.0
2019-06-17,50.29,50.3,50.29,50.3,10000,41.4451942758214,41.4534355154865,41.4451942758214,41.4534355154865,12134.0968183948,0.0,1.0
2019-06-18,50.34,50.35,50.34,50.34,11092,41.4864004741469,41.494641713812,41.4864004741469,41.4864004741469,13459.1401909636,0.0,1.0
2019-06-19,50.365,50.365,50.2994,50.2994,1600,41.5070035733097,41.5070035733097,41.4529410411066,41.4529410411066,1941.45549094317,0.0,1.0
2019-06-20,50.39,50.455,50.39,50.39,151515,41.5276066724724,41.5811747302956,41.5276066724724,41.5276066724724,183849.76794391,0.0,1.0
2019-06-21,50.31,50.31,50.31,50.31,8000,41.4616767551516,41.4616767551516,41.4616767551516,41.4616767551516,9707.27745471587,0.0,1.0
2019-06-24,50.35,50.37,50.3,50.33,9780,41.494641713812,41.5111241931422,41.4534355154865,41.4781592344818,11867.1466883902,0.0,1.0
2019-06-25,50.38,50.39,50.38,50.38,10000,41.5193654328073,41.5276066724724,41.5193654328073,41.5193654328073,12134.0968183948,0.0,1.0
2019-06-26,50.35,50.374,50.34,50.35,9500,41.494641713812,41.5144206890083,41.4864004741469,41.494641713812,11527.3919774751,0.0,1.0
2019-06-27,50.36,50.392,50.35,50.36,7630,41.5028829534771,41.5292549204055,41.494641713812,41.5028829534771,9258.31587243526,0.0,1.0
2019-06-28,50.42,50.42,50.42,50.42,10002,41.5523303914678,41.5523303914678,41.5523303914678,41.5523303914678,12136.5236377585,0.0,1.0
2019-07-01,50.32,50.34,50.32,50.34,2000,41.5393669214745,41.5558770037168,41.5393669214745,41.5558770037168,2422.7620076697,0.08427,1.0
2019-07-02,50.33,50.35,50.33,50.34,5011,41.5476219625957,41.5641320448379,41.5476219625957,41.5558770037168,6070.23021021643,0.0,1.0
2019-07-03,50.36,50.36,50.35,50.35,8490,41.572387085959,41.572387085959,41.5641320448379,41.5641320448379,10284.6247225579,0.0,1.0
2019-07-05,50.335,50.37,50.335,50.37,6285,41.5517494831562,41.5806421270801,41.5517494831562,41.5806421270801,7613.52960910204,0.0,1.0
2019-07-08,50.32,50.34,50.32,50.34,9901,41.5393669214745,41.5558770037168,41.5393669214745,41.5558770037168,11993.8833189689,0.0,1.0
2019-07-09,50.335,50.335,50.31,50.32,1262,41.5517494831562,41.5517494831562,41.5311118803534,41.5393669214745,1528.76282683958,0.0,1.0
2019-07-10,50.345,50.345,50.345,50.345,0,41.5600045242773,41.5600045242773,41.5600045242773,41.5600045242773,0,0.0,1.0
2019-07-11,50.355,50.38,50.355,50.38,1860,41.5682595653985,41.5888971682013,41.5682595653985,41.5888971682013,2253.16866713282,0.0,1.0
2019-07-12,50.37,50.37,50.37,50.37,0,41.5806421270801,41.5806421270801,41.5806421270801,41.5806421270801,0,0.0,1.0
2019-07-15,50.385,50.385,50.385,50.385,1,41.5930246887618,41.5930246887618,41.5930246887618,41.5930246887618,1.21138100383485,0.0,1.0
2019-07-16,50.37,50.37,50.37,50.37,0,41.5806421270801,41.5806421270801,41.5806421270801,41.5806421270801,0,0.0,1.0
2019-07-17,50.4,50.4,50.4,50.4,5,41.6054072504435,41.6054072504435,41.6054072504435,41.6054072504435,6.05690501917425,0.0,1.0
2019-07-18,50.398,50.4,50.398,50.4,703,41.6037562422193,41.6054072504435,41.6037562422193,41.6054072504435,851.600845695899,0.0,1.0
2019-07-19,50.405,50.405,50.405,50.405,0,41.6095347710041,41.6095347710041,41.6095347710041,41.6095347710041,0,0.0,1.0
2019-07-22,50.425,50.425,50.425,50.425,0,41.6260448532463,41.6260448532463,41.6260448532463,41.6260448532463,0,0.0,1.0
2019-07-23,50.415,50.42,50.415,50.42,600,41.6177898121252,41.6219173326857,41.6177898121252,41.6219173326857,726.82860230091,0.0,1.0
2019-07-24,50.425,50.43,50.425,50.43,4592,41.6260448532463,41.6301723738069,41.6260448532463,41.6301723738069,5562.66156960963,0.0,1.0
2019-07-25,50.42,50.42,50.42,50.42,0,41.6219173326857,41.6219173326857,41.6219173326857,41.6219173326857,0,0.0,1.0
2019-07-26,50.42,50.42,50.42,50.42,0,41.6219173326857,41.6219173326857,41.6219173326857,41.6219173326857,0,0.0,1.0
2019-07-29,50.43,50.445,50.43,50.445,300,41.6301723738069,41.6425549354885,41.6301723738069,41.6425549354885,363.414301150455,0.0,1.0
2019-07-30,50.445,50.45,50.44,50.45,13707,41.6425549354885,41.6466824560491,41.638427414928,41.6466824560491,16604.3994195643,0.0,1.0
2019-07-31,50.44,50.44,50.44,50.44,100,41.638427414928,41.638427414928,41.638427414928,41.638427414928,121.138100383485,0.0,1.0
2019-08-01,50.335,50.335,50.32,50.32,1422,41.64654212035,41.64654212035,41.6341313101423,41.6341313101423,1718.66297550368,0.11483,1.0
2019-08-02,50.345,50.35,50.34,50.34,1063,41.6548159938218,41.6589529305578,41.6506790570859,41.6506790570859,1284.76704849537,0.0,1.0
2019-08-05,50.375,50.375,50.375,50.375,226,41.6796376142373,41.6796376142373,41.6796376142373,41.6796376142373,273.148967977377,0.0,1.0
2019-08-06,50.38,50.38,50.37,50.37,200,41.6837745509732,41.6837745509732,41.6755006775014,41.6755006775014,241.724750422458,0.0,1.0
2019-08-07,50.39,50.39,50.39,50.39,2,41.692048424445,41.692048424445,41.692048424445,41.692048424445,2.41724750422458,0.0,1.0
2019-08-08,50.384,50.384,50.384,50.384,19,41.6870841003619,41.6870841003619,41.6870841003619,41.6870841003619,22.9638512901335,0.0,1.0
2019-08-09,50.385,50.385,50.385,50.385,1,41.6879114877091,41.6879114877091,41.6879114877091,41.6879114877091,1.20862375211229,0.0,1.0
2019-08-12,50.4,50.4,50.4,50.4,0,41.7003222979168,41.7003222979168,41.7003222979168,41.7003222979168,0,0.0,1.0
2019-08-13,50.395,50.395,50.395,50.395,0,41.6961853611809,41.6961853611809,41.6961853611809,41.6961853611809,0,0.0,1.0
2019-08-14,50.415,50.43,50.415,50.42,7273,41.7127331081245,41.7251439183322,41.7127331081245,41.7168700448604,8790.32054911269,0.0,1.0
2019-08-15,50.43,50.43,50.42,50.42,600,41.7251439183322,41.7251439183322,41.7168700448604,41.7168700448604,725.174251267375,0.0,1.0
2019-08-16,50.435,50.44,50.43,50.44,2856,41.7292808550681,41.733417791804,41.7251439183322,41.733417791804,3451.8294360327,0.0,1.0
2019-08-19,50.44,50.44,50.44,50.44,0,41.733417791804,41.733417791804,41.733417791804,41.733417791804,0,0.0,1.0
2019-08-20,50.465,50.48,50.465,50.48,4030,41.7541024754836,41.7665132856913,41.7541024754836,41.7665132856913,4870.75372101252,0.0,1.0
2019-08-21,50.465,50.48,50.465,50.471,2970,41.7541024754836,41.7665132856913,41.7541024754836,41.7590667995666,3589.6125437735,0.0,1.0
2019-08-22,50.455,50.458,50.451,50.458,1710,41.7458286020117,41.7483107640533,41.742519052623,41.7483107640533,2066.74661611202,0.0,1.0
2019-08-23,50.47,50.47,50.46,50.47,1270,41.7582394122195,41.7582394122195,41.7499655387477,41.7582394122195,1534.95216518261,0.0,1.0
2019-08-26,50.48,50.49,50.48,50.48,5697,41.7665132856913,41.7747871591631,41.7665132856913,41.7665132856913,6885.52951578371,0.0,1.0
2019-08-27,50.495,50.495,50.495,50.495,150,41.778924095899,41.778924095899,41.778924095899,41.778924095899,181.293562816843,0.0,1.0
2019-08-28,50.5,50.5,50.489,50.489,400,41.7830610326349,41.7830610326349,41.7739597718159,41.7739597718159,483.449500844916,0.0,1.0
2019-08-29,50.5,50.51,50.5,50.502,530,41.7830610326349,41.7913349061067,41.7830610326349,41.7847158073292,640.570588619514,0.0,1.0
2019-08-30,50.505,50.505,50.505,50.505,32,41.7871979693708,41.7871979693708,41.7871979693708,41.7871979693708,38.6759600675933,0.0,1.0
2019-09-03,50.395,50.4,50.39,50.39,4600,41.787446185575,41.7915921768623,41.7833001942876,41.7833001942876,5547.52733561457,0.1103,1.0
2019-09-04,50.43,50.43,50.39,50.39,30150,41.8164681245867,41.8164681245867,41.7833001942876,41.7833001942876,36360.4237323433,0.0,1.0
2019-09-05,50.425,50.425,50.41,50.41,200,41.8123221332993,41.8123221332993,41.7998841594371,41.7998841594371,241.196840678894,0.0,1.0
2019-09-06,50.42,50.42,50.42,50.42,30,41.8081761420119,41.8081761420119,41.8081761420119,41.8081761420119,36.1795261018342,0.0,1.0
2019-09-09,50.425,50.425,50.425,50.425,0,41.8123221332993,41.8123221332993,41.8123221332993,41.8123221332993,0,0.0,1.0
2019-09-10,50.415,50.415,50.415,50.415,14,41.8040301507245,41.8040301507245,41.8040301507245,41.8040301507245,16.8837788475226,0.0,1.0
2019-09-11,50.408,50.42,50.408,50.42,581,41.7982257629222,41.8081761420119,41.7982257629222,41.8081761420119,700.676822172188,0.0,1.0
2019-09-12,50.405,50.406,50.4,50.406,3000,41.7957381681497,41.7965673664072,41.7915921768623,41.7965673664072,3617.95261018342,0.0,1.0
2019-09-13,50.39,50.39,50.39,50.39,5,41.7833001942876,41.7833001942876,41.7833001942876,41.7833001942876,6.02992101697236,0.0,1.0
2019-09-16,50.42,50.42,50.42,50.42,4655,41.8081761420119,41.8081761420119,41.8081761420119,41.8081761420119,5613.85646680127,0.0,1.0
2019-09-17,50.405,50.42,50.405,50.41,4014,41.7957381681497,41.8081761420119,41.7957381681497,41.7998841594371,4840.82059242542,0.0,1.0
2019-09-18,50.425,50.44,50.425,50.43,900,41.8123221332993,41.8247601071614,41.8123221332993,41.8164681245867,1085.38578305502,0.0,1.0
2019-09-19,50.415,50.415,50.415,50.415,1,41.8040301507245,41.8040301507245,41.8040301507245,41.8040301507245,1.20598420339447,0.0,1.0
2019-09-20,50.435,50.435,50.435,50.435,1,41.8206141158741,41.8206141158741,41.8206141158741,41.8206141158741,1.20598420339447,0.0,1.0
2019-09-23,50.445,50.46,50.445,50.46,1500,41.8289060984488,41.841344072311,41.8289060984488,41.841344072311,1808.97630509171,0.0,1.0
2019-09-24,50.464,50.465,50.464,50.465,3100,41.8446608653409,41.8454900635984,41.8446608653409,41.8454900635984,3738.55103052286,0.0,1.0
2019-09-25,50.46,50.46,50.46,50.46,0,41.841344072311,41.841344072311,41.841344072311,41.841344072311,0,0.0,1.0
2019-09-26,50.47,50.47,50.47,50.47,2100,41.8496360548858,41.8496360548858,41.8496360548858,41.8496360548858,2532.56682712839,0.0,1.0
2019-09-27,50.48,50.48,50.48,50.48,0,41.8579280374605,41.8579280374605,41.8579280374605,41.8579280374605,0,0.0,1.0
2019-09-30,50.495,50.5,50.47,50.47,5109,41.8703660113227,41.8745120026101,41.8496360548858,41.8496360548858,6161.37329514236,0.0,1.0
2019-10-01,50.425,50.43,50.418,50.43,681,41.8900511779552,41.8942048766342,41.8842359998046,41.8942048766342,819.751326015836,0.09374,1.0
2019-10-02,50.45,50.45,50.423,50.423,885,41.9108196713503,41.9108196713503,41.8883896984836,41.8883896984836,1065.31559988842,0.0,1.0
2019-10-03,50.46,50.46,50.44,50.46,3000,41.9191270687084,41.9191270687084,41.9025122739923,41.9191270687084,3611.23932165566,0.0,1.0
2019-10-04,50.485,50.49,50.47,50.47,353300,41.9398955621035,41.9440492607825,41.9274344660664,41.9274344660664,425283.617446982,0.0,1.0
2019-10-07,50.47,50.47,50.47,50.47,1,41.9274344660664,41.9274344660664,41.9274344660664,41.9274344660664,1.20374644055189,0.0,1.0
2019-10-08,50.471,50.471,50.466,50.47,345122,41.9282652058022,41.9282652058022,41.9241115071232,41.9274344660664,415439.379056149,0.0,1.0
2019-10-09,50.49,50.49,50.474,50.474,6500,41.9440492607825,41.9440492607825,41.9307574250096,41.9307574250096,7824.35186358728,0.0,1.0
2019-10-10,50.49,50.49,50.48,50.487,2747,41.9440492607825,41.9440492607825,41.9357418634245,41.9415570415751,3306.69147219604,0.0,1.0
2019-10-11,50.487,50.49,50.483,50.49,1900,41.9415570415751,41.9440492607825,41.9382340826319,41.9440492607825,2287.11823704859,0.0,1.0
2019-10-14,50.48,50.48,50.479,50.479,1400,41.9357418634245,41.9357418634245,41.9349111236887,41.9349111236887,1685.24501677264,0.0,1.0
2019-10-15,50.465,50.49,50.465,50.49,452,41.9232807673874,41.9440492607825,41.9232807673874,41.9440492607825,544.093391129453,0.0,1.0
2019-10-16,50.48,50.51,50.47,50.5,12900,41.9357418634245,41.9606640554986,41.9274344660664,41.9523566581406,15528.3290831193,0.0,1.0
2019-10-17,50.495,50.5,50.49,50.5,2800,41.9482029594615,41.9523566581406,41.9440492607825,41.9523566581406,3370.49003354529,0.0,1.0
2019-10-18,50.497,50.497,50.492,50.492,1485,41.9498644389332,41.9498644389332,41.9457107402541,41.9457107402541,1787.56346421955,0.0,1.0
2019-10-21,50.525,50.525,50.52,50.52,2300,41.9731251515357,41.9731251515357,41.9689714528567,41.9689714528567,2768.61681326934,0.0,1.0
2019-10-22,50.525,50.53,50.525,50.53,366,41.9731251515357,41.9772788502147,41.9731251515357,41.9772788502147,440.571197241991,0.0,1.0
2019-10-23,50.535,50.535,50.53,50.53,2000,41.9814325488937,41.9814325488937,41.9772788502147,41.9772788502147,2407.49288110378,0.0,1.0
2019-10-24,50.535,50.55,50.53,50.55,4253,41.9814325488937,41.9938936449308,41.9772788502147,41.9938936449308,5119.53361166718,0.0,1.0
2019-10-25,50.55,50.55,50.54,50.55,9600,41.9938936449308,41.9938936449308,41.9855862475728,41.9938936449308,11555.9658292981,0.0,1.0
2019-10-28,50.53,50.54,50.525,50.525,800,41.9772788502147,41.9855862475728,41.9731251515357,41.9731251515357,962.99715244151,0.0,1.0
2019-10-29,50.545,50.554,50.545,50.549,3900,41.9897399462518,41.997216603874,41.9897399462518,41.993062905195,4694.61111815236,0.0,1.0
2019-10-30,50.55,50.56,50.55,50.56,300,41.9938936449308,42.0022010422889,41.9938936449308,42.0022010422889,361.123932165566,0.0,1.0
2019-10-31,50.575,50.58,50.575,50.58,3000,42.0146621383259,42.0188158370049,42.0146621383259,42.0188158370049,3611.23932165567,0.0,1.0
2019-11-01,50.5,50.507,50.5,50.507,800,42.0135406396826,42.0193642987812,42.0135406396826,42.0193642987812,961.594747428676,0.07365,1.0
2019-11-04,50.515,50.53,50.49,50.52,16663,42.0260199091795,42.0384991786765,42.0052211266846,42.0301796656785,20028.816595505,0.0,1.0
2019-11-05,50.51,50.52,50.51,50.52,7427,42.0218601526805,42.0301796656785,42.0218601526805,42.0301796656785,8927.20523644098,0.0,1.0
2019-11-06,50.515,50.515,50.514,50.514,800,42.0260199091795,42.0260199091795,42.0251879578797,42.0251879578797,961.594747428677,0.0,1.0
2019-11-07,50.51,50.53,50.5,50.51,1535,42.0218601526805,42.0384991786765,42.0135406396826,42.0218601526805,1845.05992162877,0.0,1.0
2019-11-08,50.505,50.52,50.49,50.512,9216,42.0177003961816,42.0301796656785,42.0052211266846,42.0235240552801,11077.5714903783,0.0,1.0
2019-11-11,50.52,50.523,50.506,50.506,1000,42.0301796656785,42.0326755195779,42.0185323474814,42.0185323474814,1201.99343428585,0.0,1.0
2019-11-12,50.51,50.53,50.507,50.523,1997,42.0218601526805,42.0384991786765,42.0193642987812,42.0326755195779,2400.38088826883,0.0,1.0
2019-11-13,50.53,50.53,50.523,50.53,1900,42.0384991786765,42.0384991786765,42.0326755195779,42.0384991786765,2283.7875251431,0.0,1.0
2019-11-14,50.535,50.55,50.535,50.537,4100,42.0426589351754,42.0551382046724,42.0426589351754,42.044322837775,4928.17308057197,0.0,1.0
2019-11-15,50.548,50.56,50.52,50.56,29039,42.0534743020728,42.0634577176703,42.0301796656785,42.0634577176703,34904.6873382266,0.0,1.0
2019-11-18,50.56,50.57,50.53,50.53,20418,42.0634577176703,42.0717772306683,42.0384991786765,42.0384991786765,24542.3019412484,0.0,1.0
2019-11-19,50.56,50.58,50.54,50.58,42763,42.0634577176703,42.0800967436662,42.0468186916744,42.0800967436662,51400.8452303656,0.0,1.0
2019-11-20,50.566,50.58,50.56,50.58,22579,42.0684494254691,42.0800967436662,42.0634577176703,42.0800967436662,27139.8097527401,0.0,1.0
2019-11-21,50.575,50.58,50.564,50.58,17597,42.0759369871673,42.0800967436662,42.0667855228695,42.0800967436662,21151.478463128,0.0,1.0
2019-11-22,50.58,50.58,50.56,50.57,10548,42.0800967436662,42.0800967436662,42.0634577176703,42.0717772306683,12678.6267448471,0.0,1.0
2019-11-25,50.585,50.59,50.56,50.56,1370,42.0842565001652,42.0884162566642,42.0634577176703,42.0634577176703,1646.73100497161,0.0,1.0
2019-11-26,50.59,50.61,50.572,50.6,4338,42.0884162566642,42.1050552826601,42.0734411332679,42.0967357696622,5214.247517932,0.0,1.0
2019-11-27,50.59,50.61,50.59,50.61,1940,42.0884162566642,42.1050552826601,42.0884162566642,42.1050552826601,2331.86726251454,0.0,1.0
2019-11-29,50.595,50.61,50.595,50.61,7160,42.0925760131632,42.1050552826601,42.0925760131632,42.1050552826601,8606.27298948665,0.0,1.0
2019-12-02,50.52,50.53,50.49,50.49,6631,42.0995644040815,42.1078976511923,42.0745646627489,42.0745646627489,7957.28233158447,0.0834,1.0
2019-12-03,50.515,50.52,50.515,50.518,1200,42.095397780526,42.0995644040815,42.095397780526,42.0978977546593,1440.01489939698,0.0,1.0
2019-12-04,50.54,50.56,50.54,50.56,7656,42.1162308983032,42.1328973925249,42.1162308983032,42.1328973925249,9187.29505815272,0.0,1.0
2019-12-05,50.54,50.545,50.52,50.52,931,42.1162308983032,42.1203975218586,42.0995644040815,42.0995644040815,1117.21155944882,0.0,1.0
2019-12-06,50.55,50.55,50.55,50.55,2685,42.1245641454141,42.1245641454141,42.1245641454141,42.1245641454141,3222.03333740074,0.0,1.0
2019-12-09,50.535,50.56,50.535,50.56,1213,42.1120642747478,42.1328973925249,42.1120642747478,42.1328973925249,1455.61506080711,0.0,1.0
2019-12-10,50.555,50.56,50.545,50.56,4200,42.1287307689695,42.1328973925249,42.1203975218586,42.1328973925249,5040.05214788943,0.0,1.0
2019-12-11,50.55,50.56,50.55,50.55,6275,42.1245641454141,42.1328973925249,42.1245641454141,42.1245641454141,7530.07791143003,0.0,1.0
2019-12-12,50.525,50.528,50.51,50.528,1200,42.1037310276369,42.1062310017702,42.0912311569706,42.1062310017702,1440.01489939698,0.0,1.0
2019-12-13,50.56,50.57,50.558,50.57,5800,42.1328973925249,42.1412306396358,42.1312307431027,42.1412306396358,6960.07201375207,0.0,1.0
2019-12-16,50.545,50.58,50.53,50.58,5001,42.1203975218586,42.1495638867466,42.1078976511923,42.1495638867466,6001.26209323691,0.0,1.0
2019-12-17,50.555,50.57,50.53,50.53,9967,42.1287307689695,42.1412306396358,42.1078976511923,42.1078976511923,11960.5237519081,0.0,1.0
2019-12-18,50.563,50.563,50.53,50.53,7806,42.1353973666582,42.1353973666582,42.1078976511923,42.1078976511923,9367.29692057734,0.0,1.0
2019-12-19,50.57,50.59,50.54,50.54,62575,42.1412306396358,42.1578971338575,42.1162308983032,42.1162308983032,75090.7769414716,0.0,1.0
2019-12-20,50.57,50.59,50.554,50.59,13272,42.1412306396358,42.1578971338575,42.1278974442584,42.1578971338575,15926.5647873306,0.0,1.0
2019-12-23,50.57,50.58,50.564,50.565,2200,42.1412306396358,42.1495638867466,42.1362306913693,42.1370640160803,2640.02731556113,0.0,1.0
2019-12-24,50.555,50.57,50.544,50.57,3024,42.1287307689695,42.1412306396358,42.1195641971475,42.1412306396358,3628.83754648039,0.0,1.0
2019-12-26,50.58,50.58,50.555,50.555,20832,42.1495638867466,42.1495638867466,42.1287307689695,42.1287307689695,24998.6586535316,0.0,1.0
2019-12-27,50.466,50.49,50.466,50.476,7556,42.1425722924206,42.1626139389751,42.1425722924206,42.150922978485,9048.35835254843,0.10561,1.0
2019-12-30,50.49,50.49,50.476,50.476,300,42.1626139389751,42.1626139389751,42.150922978485,42.150922978485,359.251919767672,0.0,1.0
2019-12-31,50.495,50.51,50.481,50.51,2612,42.1667892820073,42.1793153111038,42.1550983215172,42.1793153111038,3127.88671477719,0.0,1.0
2020-01-02,50.5,50.518,50.493,50.518,667,42.1709646250395,42.1859958599553,42.1651191447944,42.1859958599553,798.736768283456,0.0,1.0
2020-01-03,50.515,50.515,50.515,50.515,1163,42.183490654136,42.183490654136,42.183490654136,42.183490654136,1392.69994229934,0.0,1.0
2020-01-06,50.525,50.54,50.51,50.529,11419,42.1918413402004,42.2043673692969,42.1793153111038,42.1951816146261,13674.3255727568,0.0,1.0
2020-01-07,50.53,50.541,50.52,50.535,5372,42.1960166832326,42.2052024379034,42.1876659971682,42.2001920262647,6433.00437663977,0.0,1.0
2020-01-08,50.54,50.55,50.52,50.52,21602,42.2043673692969,42.2127180553613,42.1876659971682,42.1876659971682,25868.5332360708,0.0,1.0
2020-01-09,50.535,50.55,50.524,50.524,13989,42.2001920262647,42.2127180553613,42.1910062715939,42.1910062715939,16751.9170187665,0.0,1.0
2020-01-10,50.54,50.54,50.533,50.536,1039,42.2043673692969,42.2043673692969,42.1985218890519,42.2010270948712,1244.20914879537,0.0,1.0
2020-01-13,50.555,50.56,50.539,50.543,5600,42.2168933983935,42.2210687414257,42.2035323006905,42.2068725751162,6706.0358356632,0.0,1.0
2020-01-14,50.57,50.57,50.54,50.54,4281,42.22941942749,42.22941942749,42.2043673692969,42.2043673692969,5126.52489508468,0.0,1.0
2020-01-15,50.58,50.58,50.55,50.568,14633,42.2377701135544,42.2377701135544,42.2127180553613,42.2277492902771,17523.1111398678,0.0,1.0
2020-01-16,50.575,50.58,50.56,50.561,88305,42.2335947705222,42.2377701135544,42.2210687414257,42.2219038100321,105745.802583614,0.0,1.0
2020-01-17,50.58,50.58,50.58,50.58,249,42.2377701135544,42.2377701135544,42.2377701135544,42.2377701135544,298.179093407167,0.0,1.0
2020-01-21,50.6,50.6,50.57,50.58,10285,42.2544714856831,42.2544714856831,42.22941942749,42.2377701135544,12316.353316035,0.0,1.0
2020-01-22,50.61,50.61,50.599,50.605,2500,42.2628221717475,42.2628221717475,42.2536364170767,42.2586468287153,2993.76599806393,0.0,1.0
2020-01-23,50.6,50.63,50.6,50.63,34615,42.2544714856831,42.2795235438762,42.2544714856831,42.2795235438762,41451.6840091932,0.0,1.0
2020-01-24,50.635,50.66,50.63,50.66,1900,42.2836988869084,42.3045756020693,42.2795235438762,42.3045756020693,2275.26215852859,0.0,1.0
2020-01-27,50.65,50.655,50.65,50.655,500,42.2962249160049,42.3004002590371,42.2962249160049,42.3004002590371,598.753199612786,0.0,1.0
2020-01-28,50.671,50.686,50.664,50.68,6400,42.3137613567401,42.3262873858366,42.307915876495,42.321276974198,7664.04095504366,0.0,1.0
2020-01-29,50.68,50.69,50.67,50.67,106443,42.321276974198,42.3296276602624,42.3129262881337,42.3129262881337,127466.173652768,0.0,1.0
2020-01-30,50.69,51.01,50.6703,50.68,14980,42.3296276602624,42.596849614322,42.3131768087156,42.321276974198,17938.6458603991,0.0,1.0
2020-01-31,50.7,50.71,50.68,50.69,8105,42.3379783463268,42.3463290323911,42.321276974198,42.3296276602624,9705.78936572325,0.0,1.0
2020-02-03,50.65,50.67,50.628,50.635,37715,42.3502538548414,42.3669765612006,42.3318588778462,42.3377118250719,45106.3352901631,0.0647,1.0
2020-02-04,50.675,50.68,50.654,50.665,28500,42.3711572377904,42.3753379143803,42.3535983961132,42.3627958846108,34085.3919069243,0.0,1.0
2020-02-05,50.66,50.6799,50.6561,50.675,1604,42.358615208021,42.3752543008485,42.3553542802809,42.3711572377904,1918.34977609497,0.0,1.0
2020-02-06,50.67,50.68,50.66,50.679,35072,42.3669765612006,42.3753379143803,42.358615208021,42.3745017790623,41945.3636827947,0.0,1.0
2020-02-07,50.68,50.7,50.675,50.7,14097,42.3753379143803,42.3920606207395,42.3711572377904,42.3920606207395,16859.7112179618,0.0,1.0
2020-02-10,50.71,50.72,50.699,50.72,8635,42.4004219739192,42.4087833270988,42.3912244854216,42.4087833270988,10327.2757584664,0.0,1.0
2020-02-11,50.69,50.7,50.67,50.67,20142,42.3836992675599,42.3920606207395,42.3669765612006,42.3669765612006,24089.40223822,0.0,1.0
2020-02-12,50.691,50.71,50.67,50.71,11177,42.3845354028779,42.4004219739192,42.3669765612006,42.4004219739192,13367.4535208313,0.0,1.0
2020-02-13,50.7,50.72,50.69,50.72,6885,42.3920606207395,42.4087833270988,42.3836992675599,42.4087833270988,8234.31309751488,0.0,1.0
2020-02-14,50.705,50.71,50.691,50.703,16060,42.3962412973293,42.4004219739192,42.3845354028779,42.3945690266934,19207.4173342177,0.0,1.0
2020-02-18,50.7,50.73,50.7,50.73,13982,42.3920606207395,42.4171446802784,42.3920606207395,42.4171446802784,16722.1736716707,0.0,1.0
2020-02-19,50.72,50.73,50.705,50.705,15700,42.4087833270988,42.4171446802784,42.3962412973293,42.3962412973293,18776.8650153934,0.0,1.0
2020-02-20,50.725,50.74,50.716,50.74,8401,42.4129640036886,42.4255060334581,42.4054387858269,42.4255060334581,10047.4167512306,0.0,1.0
2020-02-21,50.731,50.75,50.71,50.75,8121,42.4179808155964,42.4338673866377,42.4004219739192,42.4338673866377,9712.54272547833,0.0,1.0
2020-02-24,50.75,50.76,50.73,50.76,6099,42.4338673866377,42.4422287398173,42.4171446802784,42.4422287398173,7294.2738680818,0.0,1.0
2020-02-25,50.775,50.78,50.74,50.74,8340,42.4547707695868,42.4589514461766,42.4255060334581,42.4255060334581,9974.46205276311,0.0,1.0
2020-02-26,50.78,50.78,50.75,50.75,9331,42.4589514461766,42.4589514461766,42.4338673866377,42.4338673866377,11159.6769081934,0.0,1.0
2020-02-27,50.7899,50.96,50.78,50.81,39499,42.4672291858244,42.60945580341,42.4589514461766,42.4840355057155,47239.9612256703,0.0,1.0
2020-02-28,50.816,50.82,50.79,50.82,12200,42.4890523176233,42.4923968588951,42.4673127993562,42.4923968588951,14590.9396934904,0.0,1.0
2020-03-02,50.745,50.8,50.74,50.8,57855,42.497881906581,42.5439432624754,42.4936945105906,42.5439432624754,69082.3128892306,0.08156,1.0
2020-03-03,50.765,50.77,50.7,50.7,125427,42.5146314905426,42.518818886533,42.4601953426674,42.4601953426674,149767.302026748,0.0,1.0
2020-03-04,50.775,50.79,50.77,50.78,24000,42.5230062825234,42.5355684704946,42.518818886533,42.5271936785138,28657.4282143554,0.0,1.0
2020-03-05,50.755,50.77,50.74,50.77,26200,42.5062566985618,42.518818886533,42.4936945105906,42.518818886533,31284.3591340047,0.0,1.0
2020-03-06,50.765,50.784,50.75,50.76,11256,42.5146314905426,42.5305435953061,42.5020693025714,42.5104440945522,13440.3338325327,0.0,1.0
2020-03-09,50.75,50.82,50.74,50.82,6544,42.5020693025714,42.560692846437,42.4936945105906,42.560692846437,7813.92542644758,0.0,1.0
2020-03-10,50.72,50.72,50.65,50.65,23672,42.476944926629,42.476944926629,42.4183213827633,42.4183213827633,28265.7766954259,0.0,1.0
2020-03-11,50.655,50.7,50.62,50.7,11179,42.4225087787538,42.4601953426674,42.3931970068209,42.4601953426674,13348.391250345,0.0,1.0
2020-03-12,50.53,50.614,49.96,50.614,30500,42.3178238789937,42.3881721316325,41.840460736088,42.3881721316325,36418.8150224101,0.0,1.0
2020-03-13,50.465,50.5,50.44,50.451,20200,42.2633877311185,42.2926995030513,42.2424507511665,42.2516630223454,24120.0020804159,0.0,1.0
2020-03-16,50.23,50.37,50.1,50.37,33919,42.0665801195697,42.1838272073009,41.9577078238192,42.1838272073009,40501.3044834467,0.0,1.0
2020-03-17,50.087,50.123,49.98,49.99,18700,41.9468205942442,41.9769698453751,41.8572103200496,41.8655851120304,22328.9128170186,0.0,1.0
2020-03-18,49.647,49.93,49.642,49.9,21400,41.5783297470889,41.8153363601456,41.5741423510985,41.7902119842032,25552.8734911336,0.0,1.0
2020-03-19,49.71,49.794,49.005,49.36,12302,41.6310909365679,41.7014391892067,41.0406681019214,41.3379732172399,14689.3200788751,0.0,1.0
2020-03-20,49.555,51.09,49.51,51.09,22855,41.5012816608655,42.7868122299187,41.4635950969519,42.7868122299187,27290.2300766289,0.0,1.0
2020-03-23,49.34,49.422,49.33,49.34,8600,41.3212236332783,41.3898969275208,41.3128488412975,41.3212236332783,10268.9117768107,0.0,1.0
2020-03-24,49.08,49.18,49.055,49.18,8431,41.1034790417774,41.1872269615854,41.0825420618254,41.1872269615854,10067.1157198013,0.0,1.0
2020-03-25,48.995,49.065,48.7,49.0,30600,41.0322933099406,41.0909168538062,40.7852369465069,41.036480705931,36538.2209733032,0.0,1.0
2020-03-26,49.05,49.13,48.83,48.9,110705,41.078354665835,41.1453530016814,40.8941092422573,40.952732786123,132188.357936259,0.0,1.0
2020-03-27,49.26,49.29,49.225,49.23,2600,41.2542252974318,41.2793496733742,41.224913525499,41.2291009214894,3104.55472322184,0.0,1.0
2020-03-30,49.476,50.68,49.43,50.68,1668,41.4351208042172,42.4434457587058,41.3965967611055,42.4434457587058,1991.6912608977,0.0,1.0
2020-03-31,49.525,49.6,49.47,49.491,36036,41.4761572849231,41.5389682247791,41.4300959290287,41.4476829921884,43029.1284638547,0.0,1.0
2020-04-01,49.53,49.57,48.42,49.57,30719,41.5465390367298,41.5800916626427,40.615453667645,41.5800916626427,36621.8728509464,0.07904,1.0
2020-04-02,49.495,49.55,49.44,49.55,11151,41.5171804890559,41.5633153496862,41.4710456284256,41.5633153496862,13293.7434213648,0.0,1.0
2020-04-03,49.506,49.515,49.31,49.497,2400,41.526407461182,41.5339568020124,41.3619995942084,41.5188581203516,2861.17695375082,0.0,1.0
2020-04-06,49.53,49.58,49.48,49.544,13989,41.5465390367298,41.588479819121,41.5045982543386,41.5582824557993,16677.0851691751,0.0,1.0
2020-04-07,49.588,49.62,49.521,49.62,11479,41.5951903443036,41.6220324450339,41.5389896958993,41.6220324450339,13684.7709383773,0.0,1.0
2020-04-08,49.615,49.67,49.606,49.66,17800,41.6178383667948,41.6639732274251,41.6102890259644,41.6555850709469,21220.3957403186,0.0,1.0
2020-04-09,49.69,49.69,49.62,49.62,805,41.6807495403816,41.6807495403816,41.6220324450339,41.6220324450339,959.686436570588,0.0,1.0
2020-04-13,49.695,49.727,49.67,49.71,38453,41.6849436186207,41.7117857193511,41.6639732274251,41.6975258533381,45842.0155844085,0.0,1.0
2020-04-14,49.745,49.79,49.69,49.754,6843,41.726884401012,41.764631105164,41.6807495403816,41.7344337418424,8157.93078938202,0.0,1.0
2020-04-15,49.855,49.855,49.79,49.8,1000,41.8191541222726,41.8191541222726,41.764631105164,41.7730192616423,1192.15706406284,0.0,1.0
2020-04-16,49.815,49.86,49.78,49.78,2400,41.7856014963596,41.8233482005117,41.7562429486858,41.7562429486858,2861.17695375082,0.0,1.0
2020-04-17,49.835,49.878,49.8,49.8,28721,41.8023778093161,41.8384468821726,41.7730192616423,41.7730192616423,34239.9430369489,0.0,1.0
2020-04-20,49.82,49.88,49.8,49.8,393,41.7897955745988,41.8401245134682,41.7730192616423,41.7730192616423,468.517726176696,0.0,1.0
2020-04-21,49.875,49.96,49.86,49.96,10841,41.8359304352291,41.9072297652941,41.8233482005117,41.9072297652941,12924.1747315053,0.0,1.0
2020-04-22,49.886,49.98,49.87,49.98,41216,41.8451574073552,41.9240060782506,41.83173635699,41.9240060782506,49135.945552414,0.0,1.0
2020-04-23,49.92,49.97,49.86,49.96,3140,41.8736771393812,41.9156179217724,41.8233482005117,41.9072297652941,3743.37318115732,0.0,1.0
2020-04-24,49.95,49.99,49.901,49.901,2022,41.8988416088159,41.9323942347289,41.8577396420725,41.8577396420725,2410.54158353507,0.0,1.0
2020-04-27,49.94,49.98,49.94,49.963,3461,41.8904534523377,41.9240060782506,41.8904534523377,41.9097462122376,4126.05559872149,0.0,1.0
2020-04-28,49.985,50.05,49.985,50.05,16100,41.9282001564897,41.9827231735983,41.9282001564897,41.9827231735983,19193.7287314118,0.0,1.0
2020-04-29,49.98,50.077,49.95,50.07,20380,41.9240060782506,42.0053711960896,41.8988416088159,41.9994994865548,24296.1609656007,0.0,1.0
2020-04-30,50.063,50.088,50.0,50.088,9100,41.99362777702,42.0145981682156,41.9407823912071,42.0145981682156,10848.6292829719,0.0,1.0
2020-05-01,50.02,50.06,49.97,49.98,9970,42.0074598470527,42.0410523779179,41.965469183471,41.9738673161874,11871.6866436519,0.05949,1.0
2020-05-04,50.07,50.08,49.99,50.08,17240,42.0494505106343,42.0578486433506,41.9822654489037,42.0578486433506,20528.3728923329,0.0,1.0
2020-05-05,50.055,50.055,50.01,50.02,300,42.0368533115598,42.0368533115598,41.9990617143363,42.0074598470527,357.222266107882,0.0,1.0
2020-05-06,50.06,50.12,50.03,50.088,20584,42.0410523779179,42.0914411742159,42.015857979769,42.0645671495237,24510.2104185488,0.0,1.0
2020-05-07,50.055,50.11,50.042,50.11,21397,42.0368533115598,42.0830430414996,42.0259357390286,42.0830430414996,25478.2827597011,0.0,1.0
2020-05-08,50.13,50.17,50.09,50.16,10624,42.0998393069322,42.1334318377975,42.0662467760669,42.1250337050812,12650.4311837671,0.0,1.0
2020-05-11,50.155,50.16,50.08,50.16,3006,42.120834638723,42.1250337050812,42.0578486433506,42.1250337050812,3579.36710640098,0.0,1.0
2020-05-12,50.175,50.19,50.17,50.186,5200,42.1376309041557,42.1502281032302,42.1334318377975,42.1468688501436,6191.85261253661,0.0,1.0
2020-05-13,50.17,50.21,50.12,50.12,1722,42.1334318377975,42.1670243686628,42.0914411742159,42.0914411742159,2050.45580745924,0.0,1.0
2020-05-14,50.205,50.252,50.205,50.215,1300,42.1628253023046,42.2022965260714,42.1628253023046,42.171223435021,1547.96315313416,0.0,1.0
2020-05-15,50.26,50.276,50.24,50.24,3000,42.2090150322444,42.2224520445905,42.1922187668118,42.1922187668118,3572.22266107882,0.0,1.0
2020-05-18,50.255,50.29,50.22,50.29,6082,42.2048159658863,42.2342094303934,42.1754225013791,42.2342094303934,7242.08607489378,0.0,1.0
2020-05-19,50.27,50.29,50.27,50.285,2000,42.2174131649608,42.2342094303934,42.2174131649608,42.2300103640352,2381.48177405254,0.0,1.0
2020-05-20,50.301,50.33,50.3,50.3,4000,42.2434473763814,42.2678019612587,42.2426075631097,42.2426075631097,4762.96354810509,0.0,1.0
2020-05-21,50.312,50.36,50.26,50.36,4736,42.2526853223693,42.2929963594077,42.2090150322444,42.2929963594077,5639.34884095643,0.0,1.0
2020-05-22,50.315,50.37,50.315,50.37,3435,42.2552047621842,42.301394492124,42.2552047621842,42.301394492124,4090.19494693525,0.0,1.0
2020-05-26,50.35,50.38,50.32,50.33,6300,42.2845982266913,42.3097926248403,42.2594038285424,42.2678019612587,7501.66758826552,0.0,1.0
2020-05-27,50.325,50.37,50.27,50.27,2237,42.2636028949005,42.301394492124,42.2174131649608,42.2174131649608,2663.68736427777,0.0,1.0
2020-05-28,50.365,52.41,50.34,50.38,69000,42.2971954257658,44.0146135662541,42.276200093975,42.3097926248403,82161.1212048129,0.0,1.0
2020-05-29,50.43,50.45,50.34,50.39,2475,42.3517832884219,42.3685795538546,42.276200093975,42.3181907575566,2947.08369539003,0.0,1.0
2020-06-01,50.46,50.65,50.326,50.41,27048,42.4196234045044,42.5793485025396,42.3069751774691,42.3775904839688,32174.780690181,0.05078,1.0
2020-06-02,50.4,50.41,50.31,50.33,163084,42.3691838998617,42.3775904839688,42.2935246428977,42.3103378111119,193995.561005527,0.0,1.0
2020-06-03,50.43,50.49,50.36,50.372,7006,42.3944036521831,42.4448431568257,42.3355575634332,42.3456454643618,8333.94385963502,0.0,1.0
2020-06-04,50.45,50.55,50.43,50.44,109165,42.4112168203973,42.4952826614684,42.3944036521831,42.4028102362902,129856.548877685,0.0,1.0
2020-06-05,50.48,50.53,50.436,50.47,49500,42.4364365727186,42.4784694932542,42.3994476026473,42.4280299886115,58882.4180776384,0.0,1.0
2020-06-08,50.455,50.585,50.449,50.49,21327,42.4154201124508,42.5247057058433,42.4103761619866,42.4448431568257,25369.4006129655,0.0,1.0
2020-06-09,50.462,50.49,50.444,50.49,5255,42.4213047213258,42.4448431568257,42.406172869933,42.4448431568257,6251.05266662605,0.0,1.0
2020-06-10,50.5,50.56,50.45,50.52,42413,42.4532497409329,42.5036892455756,42.4112168203973,42.4700629091471,50452.1211702398,0.0,1.0
2020-06-11,50.47,50.509,50.43,50.43,3491,42.4280299886115,42.4608156666293,42.3944036521831,42.3944036521831,4152.69740422294,0.0,1.0
2020-06-12,50.465,50.49,50.4,50.41,6375,42.423826696558,42.4448431568257,42.3691838998617,42.3775904839688,7583.34172212008,0.0,1.0
2020-06-15,50.445,50.55,50.36,50.49,24112,42.4070135283437,42.4952826614684,42.3355575634332,42.4448431568257,28682.2800947074,0.0,1.0
2020-06-16,50.465,51.27,50.465,50.49,692,42.423826696558,43.1005567171808,42.423826696558,42.4448431568257,823.164309287388,0.0,1.0
2020-06-17,50.452,50.5,50.42,50.461,5996,42.4128981372187,42.4532497409329,42.3859970680759,42.4204640629151,7132.5046220913,0.0,1.0
2020-06-18,50.5,50.51,50.41,50.5,9022,42.4532497409329,42.46165632504,42.3775904839688,42.4532497409329,10732.0641595243,0.0,1.0
2020-06-19,50.485,50.51,50.433,50.51,3977,42.4406398647722,42.46165632504,42.3969256274152,42.46165632504,4730.81569080339,0.0,1.0
2020-06-22,50.515,50.515,50.485,50.51,6572,42.4658596170935,42.4658596170935,42.4406398647722,42.46165632504,7817.6818506311,0.0,1.0
2020-06-23,50.53,50.53,50.45,50.53,9416,42.4784694932542,42.4784694932542,42.4112168203973,42.4784694932542,11200.7444165463,0.0,1.0
2020-06-24,50.52,50.55,50.515,50.515,19527,42.4700629091471,42.4952826614684,42.4658596170935,42.4658596170935,23228.2217737787,0.0,1.0
2020-06-25,50.535,50.55,50.476,50.476,3900,42.4826727853078,42.4952826614684,42.4330739390758,42.4330739390758,4639.22081823817,0.0,1.0
2020-06-26,50.58,50.61,50.46,50.47,20236,42.5205024137898,42.5457221661111,42.4196234045044,42.4280299886115,24071.6083276584,0.0,1.0
2020-06-29,50.6,50.62,50.52,50.62,10347,42.537315582004,42.5541287502182,42.4700629091471,42.5541287502182,12308.2096939257,0.0,1.0
2020-06-30,50.59,50.59,50.5,50.5,343453,42.5289089978969,42.5289089978969,42.4532497409329,42.4532497409329,408552.386586245,0.0,1.0
2020-07-01,50.55,50.56,50.41,50.56,17050,42.5222173569476,42.5306292693822,42.4044505828631,42.5306292693822,20268.8748040836,0.03204,1.0
2020-07-02,50.501,50.55,50.46,50.519,13133,42.480998986018,42.5222173569476,42.4465101450362,42.4961404284003,15612.3831555443,0.0,1.0
2020-07-06,50.56,50.61,50.48,50.48,16365,42.5306292693822,42.5726888315553,42.4633339699054,42.4633339699054,19454.553440987,0.0,1.0
2020-07-07,50.57,50.62,50.49,50.56,12191,42.5390411818168,42.5811007439899,42.47174588234,42.5306292693822,14492.5426824975,0.0,1.0
2020-07-08,50.56,50.59,50.5,50.59,10918,42.5306292693822,42.5558650066861,42.4801577947746,42.5558650066861,12979.21261648,0.0,1.0
2020-07-09,50.59,50.59,50.527,50.57,39369,42.5558650066861,42.5558650066861,42.502869958348,42.5390411818168,46801.4857573,0.0,1.0
2020-07-10,50.57,50.61,50.515,50.515,75161,42.5390411818168,42.5726888315553,42.4927756634265,42.4927756634265,89350.6685718314,0.0,1.0
2020-07-13,50.57,50.64,50.492,50.64,14004,42.5390411818168,42.5979245688591,42.4734282648269,42.5979245688591,16647.8195165036,0.0,1.0
2020-07-14,50.48,50.59,50.48,50.5,66029,42.4633339699054,42.5558650066861,42.4633339699054,42.4801577947746,78494.6354509579,0.0,1.0
2020-07-15,50.57,50.59,50.5,50.59,10446,42.5390411818168,42.5558650066861,42.4801577947746,42.5558650066861,12418.1035896456,0.0,1.0
2020-07-16,50.56,50.57,50.54,50.57,5000,42.5306292693822,42.5390411818168,42.513805444513,42.5390411818168,5943.95155544973,0.0,1.0
2020-07-17,50.59,50.65,50.54,50.59,21553,42.5558650066861,42.6063364812937,42.513805444513,42.5558650066861,25621.9975749215,0.0,1.0
2020-07-20,50.6,50.63,50.52,50.619,17555,42.5642769191207,42.5895126564245,42.4969816196438,42.5802595527464,20869.213911184,0.0,1.0
2020-07-21,50.585,50.63,50.54,50.63,15837,42.5516590504688,42.5895126564245,42.513805444513,42.5895126564245,18826.8721567314,0.0,1.0
2020-07-22,50.54,50.61,50.51,50.61,17662,42.513805444513,42.5726888315553,42.4885697072092,42.5726888315553,20996.4144744706,0.0,1.0
2020-07-23,50.62,50.63,50.541,50.5893,13969,42.5811007439899,42.5895126564245,42.5146466357565,42.5552761728156,16606.2118556154,0.0,1.0
2020-07-24,50.625,50.6575,50.5701,50.59,18723,42.5853067002072,42.6126454156197,42.5391253009412,42.5558650066861,22257.720994537,0.0,1.0
2020-07-27,50.61,50.63,50.58,50.63,20797,42.5726888315553,42.5895126564245,42.5474530942515,42.5895126564245,24723.2720997376,0.0,1.0
2020-07-28,50.62,50.63,50.54,50.63,22732,42.5811007439899,42.5895126564245,42.513805444513,42.5895126564245,27023.5813516966,0.0,1.0
2020-07-29,50.64,50.695,50.57,50.605,25830,42.5979245688591,42.6441900872495,42.5390411818168,42.568482875338,30706.4537354533,0.0,1.0
2020-07-30,50.56,50.66,50.55,50.58,38331,42.5306292693822,42.6147483937283,42.5222173569476,42.5474530942515,45567.5214143887,0.0,1.0
2020-07-31,50.595,50.64,50.545,50.64,41693,42.5600709629034,42.5979245688591,42.5180114007303,42.5979245688591,49564.234440273,0.0,1.0
2020-08-03,50.58,50.65,50.56,50.62,18593,42.5768359043855,42.6357599556569,42.5600004611651,42.6105067908263,22087.9245726931,0.03493,1.0
2020-08-04,50.615,50.66,50.615,50.65,300985,42.6062979300212,42.6441776772671,42.6062979300212,42.6357599556569,357561.123945143,0.0,1.0
2020-08-05,50.64,50.68,50.5681,50.669,32206,42.6273422340467,42.6610131204875,42.5668188156694,42.6517536267163,38259.758983927,0.0,1.0
2020-08-06,50.66,50.72,50.56,50.6371,17076,42.6441776772671,42.6946840069283,42.5600004611651,42.6249010947798,20285.7742162807,0.0,1.0
2020-08-07,50.655,50.66,50.62,50.66,15873,42.639968816462,42.6441776772671,42.6105067908263,42.6441776772671,18856.6464122174,0.0,1.0
2020-08-10,50.61,50.655,50.56,50.65,13849,42.6020890692161,42.639968816462,42.5600004611651,42.6357599556569,16452.1953104516,0.0,1.0
2020-08-11,50.61,50.67,50.61,50.67,9475,42.6020890692161,42.6525953988773,42.6020890692161,42.6525953988773,11256.0149156278,0.0,1.0
2020-08-12,50.61,50.71,50.58,50.69,46716,42.6020890692161,42.6862662853181,42.5768359043855,42.6694308420977,55497.2024061707,0.0,1.0
2020-08-13,50.63,50.6699,50.6104,50.6699,18346,42.6189245124365,42.6525112216612,42.6024257780805,42.6525112216612,21794.4960044441,0.0,1.0
2020-08-14,50.6,50.6699,50.6,50.6699,6516,42.5936713476059,42.6525112216612,42.5936713476059,42.6525112216612,7740.81194619849,0.0,1.0
2020-08-17,50.64,50.6699,50.62,50.6667,5813,42.6273422340467,42.6525112216612,42.6105067908263,42.649817550746,6905.66909810494,0.0,1.0
2020-08-18,50.67,50.6793,50.59,50.6793,45396,42.6525953988773,42.6604238799748,42.5852536259957,42.6604238799748,53929.0821224105,0.0,1.0
2020-08-19,50.6,50.69,50.5805,50.61,38008,42.5936713476059,42.6694308420977,42.5772567904661,42.6020890692161,45152.3604130006,0.0,1.0
2020-08-20,50.6,50.6212,50.53,50.54,25210,42.5936713476059,42.6115169174196,42.5347472963346,42.5431650179447,29948.7214799975,0.0,1.0
2020-08-21,50.69,50.75,50.68,50.68,3727,42.6694308420977,42.7199371717589,42.6610131204875,42.6610131204875,4427.56386179892,0.0,1.0
2020-08-24,50.69,50.78,50.68,50.78,6855,42.6694308420977,42.7451903365895,42.6610131204875,42.7451903365895,8143.53374634601,0.0,1.0
2020-08-25,50.7,50.78,50.69,50.78,6974,42.6778485637079,42.7451903365895,42.6694308420977,42.7451903365895,8284.90216586683,0.0,1.0
2020-08-26,50.78,50.79,50.725,50.77,7715,42.7451903365895,42.7536080581997,42.6988928677334,42.7367726149793,9165.18787061407,0.0,1.0
2020-08-27,50.77,50.79,50.74,50.75,4627,42.7367726149793,42.7536080581997,42.7115194501487,42.7199371717589,5496.73678254457,0.0,1.0
2020-08-28,50.76,50.8,50.753,50.8,8270,42.7283548933691,42.7620257798099,42.722462488242,42.7620257798099,9824.51117174056,0.0,1.0
2020-08-31,50.775,50.7897,50.775,50.7897,1307,42.7409814757844,42.7533555265514,42.7409814757844,42.7533555265514,1552.67667490507,0.0,1.0
2020-09-01,50.745,50.76,50.71,50.71,4400,42.7399208428615,42.7525545764834,42.7104421310771,42.7104421310771,5224.10887986687,0.02874,1.0
2020-09-02,50.74,50.77,50.72,50.75,39631,42.7357095983209,42.7609770655647,42.7188646201584,42.7441320874022,47053.7861404554,0.0,1.0
2020-09-03,50.73,50.77,50.725,50.7533,18408,42.7272871092396,42.7609770655647,42.723075864699,42.746911508799,21855.7718774067,0.0,1.0
2020-09-04,50.74,51.08,50.71,51.08,14093,42.7357095983209,43.0220742270838,42.7104421310771,43.0220742270838,16732.583282719,0.0,1.0
2020-09-08,50.75,50.7799,50.721,50.7699,20424,42.7441320874022,42.7693153297551,42.7197068690665,42.7608928406739,24249.3635823638,0.0,1.0
2020-09-09,50.755,50.78,50.73,50.74,3766,42.7483433319428,42.769399554646,42.7272871092396,42.7357095983209,4471.36228217696,0.0,1.0
2020-09-10,50.74,50.78,50.73,50.74,10651,42.7357095983209,42.769399554646,42.7272871092396,42.7357095983209,12645.9053816959,0.0,1.0
2020-09-11,50.74,50.78,50.72,50.77,17046,42.7357095983209,42.769399554646,42.7188646201584,42.7609770655647,20238.6727195933,0.0,1.0
2020-09-14,50.755,50.8,50.7533,50.8,4295,42.7483433319428,42.7862445328085,42.746911508799,42.7862445328085,5099.44264523368,0.0,1.0
2020-09-15,50.765,50.8,50.75,50.8,7075,42.7567658210241,42.7862445328085,42.7441320874022,42.7862445328085,8400.12961933138,0.0,1.0
2020-09-16,50.76,50.7995,50.75,50.7947,8619,42.7525545764834,42.7858234083544,42.7441320874022,42.7817806135954,10233.3169171756,0.0,1.0
2020-09-17,50.7552,50.7899,50.74,50.7585,8289,42.7485117817244,42.7777378188364,42.7357095983209,42.7512912031212,9841.50875118557,0.0,1.0
2020-09-18,50.79,50.79,50.75,50.751,19490,42.7778220437272,42.7778220437272,42.7441320874022,42.7449743363103,23140.4277428648,0.0,1.0
2020-09-21,50.75,50.799,50.75,50.78,20721,42.7441320874022,42.7854022839003,42.7441320874022,42.769399554646,24601.9909317548,0.0,1.0
2020-09-22,50.72,50.77,50.72,50.77,13354,42.7188646201584,42.7609770655647,42.7188646201584,42.7609770655647,15855.1704503959,0.0,1.0
2020-09-23,50.7509,50.77,50.74,50.74,13465,42.7448901114195,42.7609770655647,42.7357095983209,42.7357095983209,15986.9604698653,0.0,1.0
2020-09-24,50.74,50.77,50.74,50.7401,3061,42.7357095983209,42.7609770655647,42.7357095983209,42.7357938232117,3634.31756392556,0.0,1.0
2020-09-25,50.745,50.75,50.73,50.73,3695,42.7399208428615,42.7441320874022,42.7272871092396,42.7272871092396,4387.06416161548,0.0,1.0
2020-09-28,50.73,50.78,50.73,50.77,410457,42.7272871092396,42.769399554646,42.7272871092396,42.7609770655647,487334.558750799,0.0,1.0
2020-09-29,50.79,50.79,50.75,50.77,8960,42.7778220437272,42.7778220437272,42.7441320874022,42.7609770655647,10638.1853553653,0.0,1.0
2020-09-30,50.77,50.79,50.7443,50.78,31942,42.7609770655647,42.7778220437272,42.7393312686258,42.769399554646,37924.6558728881,0.0,1.0
2020-10-01,50.76,50.76,50.72,50.76,302805,42.7746130753873,42.7746130753873,42.7409057364784,42.7746130753873,359334.210058447,0.02619,1.0
2020-10-02,50.76,50.79,50.71,50.7479,55374,42.7746130753873,42.7998935795689,42.7324789017511,42.7644166053673,65711.505912308,0.0,1.0
2020-10-05,50.77,50.77,50.7201,50.7257,6280,42.7830399101145,42.7830399101145,42.7409900048256,42.7457090322729,7452.38301602367,0.0,1.0
2020-10-06,50.76,50.79,50.72,50.7461,422517,42.7746130753873,42.7998935795689,42.7409057364784,42.7628997751164,501394.667958801,0.0,1.0
2020-10-07,50.77,50.77,50.72,50.72,11553,42.7830399101145,42.7830399101145,42.7409057364784,42.7409057364784,13709.7740420576,0.0,1.0
2020-10-08,50.71,50.77,50.71,50.76,16994,42.7324789017511,42.7830399101145,42.7324789017511,42.7746130753873,20166.528180622,0.0,1.0
2020-10-09,50.74,50.78,50.7338,50.78,10236,42.7577594059328,42.7914667448417,42.7525347684019,42.7914667448417,12146.9096420411,0.0,1.0
2020-10-12,50.75,50.77,50.7428,50.77,4561,42.76618624066,42.7830399101145,42.7601189196564,42.7830399101145,5412.47116816624,0.0,1.0
2020-10-13,50.765,50.78,50.75,50.75,5357,42.7788264927509,42.7914667448417,42.76618624066,42.76618624066,6357.07258229917,0.0,1.0
2020-10-14,50.74,50.79,50.734,50.734,20401,42.7577594059328,42.7998935795689,42.7527033050965,42.7527033050965,24209.5646353342,0.0,1.0
2020-10-15,50.755,50.76,50.731,50.75,3777,42.7703996580236,42.7746130753873,42.7501752546783,42.76618624066,4482.10997635692,0.0,1.0
2020-10-16,50.77,50.78,50.75,50.75,15770,42.7830399101145,42.7914667448417,42.76618624066,42.76618624066,18714.0255036136,0.0,1.0
2020-10-19,50.76,50.79,50.7501,50.77,20264,42.7746130753873,42.7998935795689,42.7662705090073,42.7830399101145,24046.9887638063,0.0,1.0
2020-10-20,50.76,50.78,50.74,50.77,56766,42.7746130753873,42.7914667448417,42.7577594059328,42.7830399101145,67363.371701847,0.0,1.0
2020-10-21,50.74,50.82,50.74,50.77,50415,42.7577594059328,42.8251740837506,42.7577594059328,42.7830399101145,59826.7340370754,0.0,1.0
2020-10-22,50.7785,50.79,50.74,50.765,16056,42.7902027196326,42.7998935795689,42.7577594059328,42.7788264927509,19053.417468993,0.0,1.0
2020-10-23,50.775,50.79,50.75,50.78,16523,42.7872533274781,42.7998935795689,42.76618624066,42.7914667448417,19607.5994544202,0.0,1.0
2020-10-26,50.765,50.78,50.74,50.78,34418,42.7788264927509,42.7914667448417,42.7577594059328,42.7914667448417,40843.3309945068,0.0,1.0
2020-10-27,50.74,50.77,50.74,50.77,11060,42.7577594059328,42.7830399101145,42.7577594059328,42.7830399101145,13124.7382415958,0.0,1.0
2020-10-28,50.75,50.76,50.74,50.7463,21169,42.76618624066,42.7746130753873,42.7577594059328,42.763068311811,25120.9388640454,0.0,1.0
2020-10-29,50.73,50.75,50.73,50.745,21160,42.7493325712056,42.76618624066,42.7493325712056,42.7619728232964,25110.2586973027,0.0,1.0
2020-10-30,50.78,50.78,50.74,50.74,20466,42.7914667448417,42.7914667448417,42.7577594059328,42.7577594059328,24286.6991729205,0.0,1.0
2020-11-02,50.71,50.73,50.71,50.72,46191,42.7581470403303,42.7750108332864,42.7581470403303,42.7665789368083,54781.2702872895,0.03046,1.0
2020-11-03,50.735,50.74,50.71,50.7118,23878,42.7792267815254,42.7834427297645,42.7581470403303,42.7596647816963,28318.6588712065,0.0,1.0
2020-11-04,50.71,50.73,50.71,50.721,7590,42.7581470403303,42.7750108332864,42.7581470403303,42.7674221264561,9001.53366414511,0.0,1.0
2020-11-05,50.735,50.82,50.72,50.82,13227,42.7792267815254,42.8508979015891,42.7665789368083,42.8508979015891,15686.8624210339,0.0,1.0
2020-11-06,50.73,50.73,50.72,50.72,11999,42.7750108332864,42.7750108332864,42.7665789368083,42.7665789368083,14230.4878044898,0.0,1.0
2020-11-09,50.72,50.75,50.72,50.73,19432,42.7665789368083,42.7918746262426,42.7665789368083,42.7750108332864,23045.8237367152,0.0,1.0
2020-11-10,50.725,50.75,50.72,50.75,26769,42.7707948850474,42.7918746262426,42.7665789368083,42.7918746262426,31747.3062787221,0.0,1.0
2020-11-11,50.75,50.76,50.74,50.74,15188,42.7918746262426,42.8003065227206,42.7834427297645,42.7834427297645,18012.5551108084,0.0,1.0
2020-11-12,50.76,50.78,50.74,50.74,39752,42.8003065227206,42.8171703156768,42.7834427297645,42.7834427297645,47144.7913329509,0.0,1.0
2020-11-13,50.75,50.84,50.75,50.84,27656,42.7918746262426,42.8677616945453,42.7918746262426,42.8677616945453,32799.2641654278,0.0,1.0
2020-11-16,50.79,50.79,50.76,50.76,39712,42.8256022121549,42.8256022121549,42.8003065227206,42.8003065227206,47097.3524203598,0.0,1.0
2020-11-17,50.8,50.8,50.77,50.78,39499,42.8340341086329,42.8340341086329,42.8087384191987,42.8171703156768,46844.7402108127,0.0,1.0
2020-11-18,50.8,50.8,50.7601,50.774,29421,42.8340341086329,42.8340341086329,42.8003908416854,42.81211117779,34892.5061835065,0.0,1.0
2020-11-19,50.7819,50.8,50.775,50.775,30912,42.8187723760076,42.8340341086329,42.8129543674378,42.8129543674378,36660.7916503365,0.0,1.0
2020-11-20,50.7801,50.79,50.77,50.77,6642,42.8172546346416,42.8256022121549,42.8087384191987,42.8087384191987,7877.23143573806,0.0,1.0
2020-11-23,50.785,50.79,50.78,50.78,21089,42.8213862639158,42.8256022121549,42.8171703156768,42.8171703156768,25010.980690798,0.0,1.0
2020-11-24,50.785,50.8,50.78,50.7896,26413,42.8213862639158,42.8340341086329,42.8171703156768,42.8252649362957,31325.0999566621,0.0,1.0
2020-11-25,50.795,50.81,50.79,50.79,10613,42.8298181603939,42.842466005111,42.8256022121549,42.8256022121549,12586.7294832111,0.0,1.0
2020-11-27,50.79,50.81,50.78,50.78,16706,42.8256022121549,42.842466005111,42.8171703156768,42.8171703156768,19812.8618436375,0.0,1.0
2020-11-30,50.8,50.81,50.79,50.7964,21454,42.8340341086329,42.842466005111,42.8256022121549,42.8309986259008,25443.860768191,0.0,1.0
2020-12-01,50.755,50.77,50.75,50.77,28995,42.8223222044249,42.8349778015694,42.8181036720434,42.8349778015694,34366.2171793181,0.03111,1.0
2020-12-02,50.77,50.78,50.76,50.76,10407,42.8349778015694,42.8434148663323,42.8265407368064,42.8265407368064,12334.8584992296,0.0,1.0
2020-12-03,50.78,50.78,50.76,50.78,21047,42.8434148663323,42.8434148663323,42.8265407368064,42.8434148663323,24945.8793920713,0.0,1.0
2020-12-04,50.78,50.78,50.76,50.78,13117,42.8434148663323,42.8434148663323,42.8265407368064,42.8434148663323,15546.8760386658,0.0,1.0
2020-12-07,50.8,50.8,50.78,50.8,5008,42.8602889958582,42.8602889958582,42.8434148663323,42.8602889958582,5935.7135931721,0.0,1.0
2020-12-08,50.78,50.79,49.84,50.79,142340,42.8434148663323,42.8518519310953,42.0503307786137,42.8518519310953,168707.961831493,0.0,1.0
2020-12-09,50.79,50.8,50.77,50.78,40280,42.8518519310953,42.8602889958582,42.8349778015694,42.8434148663323,47741.721951472,0.0,1.0
2020-12-10,50.7882,50.79,50.78,50.78,10340,42.8503332594379,42.8518519310953,42.8434148663323,42.8434148663323,12255.4469954871,0.0,1.0
2020-12-11,50.8,50.81,50.79,50.8,155775,42.8602889958582,42.8687260606212,42.8518519310953,42.8602889958582,184631.746201355,0.0,1.0
2020-12-14,50.82,50.87,50.79,50.85,131775,42.8771631253842,42.919348449199,42.8518519310953,42.9024743196731,156185.83441299,0.0,1.0
2020-12-15,50.8,50.95,50.79,50.95,20451,42.8602889958582,42.9868449673027,42.8518519310953,42.9868449673027,24239.4725826603,0.0,1.0
2020-12-16,50.8,50.82,50.8,50.81,257312,42.8602889958582,42.8771631253842,42.8602889958582,42.8687260606212,304978.102253654,0.0,1.0
2020-12-17,50.81,50.82,50.8,50.819,15347,42.8687260606212,42.8771631253842,42.8602889958582,42.8763194189079,18189.9753423347,0.0,1.0
2020-12-18,50.8,50.85,50.8,50.8069,45159,42.8602889958582,42.9024743196731,42.8602889958582,42.8661105705447,53524.5387687817,0.0,1.0
2020-12-21,50.8,50.83,50.8,50.82,13234,42.8602889958582,42.8856001901471,42.8602889958582,42.8771631253842,15685.5498586341,0.0,1.0
2020-12-22,50.8088,50.82,50.79,50.82,18784,42.8677136128496,42.8771631253842,42.8518519310953,42.8771631253842,22263.6669596934,0.0,1.0
2020-12-23,50.83,50.83,50.801,50.8015,43878,42.8856001901471,42.8856001901471,42.8611327023345,42.8615545555727,52006.2382270777,0.0,1.0
2020-12-24,50.83,50.83,50.8,50.82,34744,42.8856001901471,42.8856001901471,42.8602889958582,42.8771631253842,41180.1982989559,0.0,1.0
2020-12-28,50.81,50.83,50.81,50.816,18212,42.8687260606212,42.8856001901471,42.8687260606212,42.873788299479,21585.7060620707,0.0,1.0
2020-12-29,50.79,50.8,50.76,50.76,54007,42.892653576289,42.9010986744532,42.8673182817962,42.8673182817962,63950.7072026044,0.04836,1.0
2020-12-30,50.77,50.79,50.76,50.78,28922,42.8757633799605,42.892653576289,42.8673182817962,42.8842084781247,34247.0856317463,0.0,1.0
2020-12-31,50.8,50.8,50.76,50.765,54158,42.9010986744532,42.9010986744532,42.8673182817962,42.8715408308783,64129.5091502704,0.0,1.0
2021-01-04,50.76,50.81,50.75,50.81,20498,42.8673182817962,42.9095437726175,42.8588731836319,42.9095437726175,24272.0683659338,0.0,1.0
2021-01-05,50.81,50.81,50.78,50.78,40379,42.9095437726175,42.9095437726175,42.8842084781247,42.8842084781247,47813.5353960406,0.0,1.0
2021-01-06,50.77,50.79,50.77,50.77,200097,42.8757633799605,42.892653576289,42.8757633799605,42.8757633799605,236938.631272234,0.0,1.0
2021-01-07,50.8,50.8,50.78,50.785,28494,42.9010986744532,42.9010986744532,42.8842084781247,42.8884310272068,33740.2827602165,0.0,1.0
2021-01-08,50.8,50.8,50.78,50.78,240661,42.9010986744532,42.9010986744532,42.8842084781247,42.8842084781247,284971.228657137,0.0,1.0
2021-01-11,50.77,50.7999,50.77,50.79,68915,42.8757633799605,42.9010142234716,42.8757633799605,42.892653576289,81603.551148323,0.0,1.0
2021-01-12,50.77,50.8,50.77,50.779,114706,42.8757633799605,42.9010986744532,42.8757633799605,42.8833639683083,135825.537807727,0.0,1.0
2021-01-13,50.78,50.78,50.76,50.77,20680,42.8842084781247,42.8842084781247,42.8673182817962,42.8757633799605,24487.5779982199,0.0,1.0
2021-01-14,50.78,50.8,50.77,50.78,70274,42.8842084781247,42.9010986744532,42.8757633799605,42.8842084781247,83212.7686773164,0.0,1.0
2021-01-15,50.78,50.78,50.765,50.77,23242,42.8842084781247,42.8842084781247,42.8715408308783,42.8757633799605,27521.2905142469,0.0,1.0
2021-01-19,50.77,50.9,50.77,50.9,79610,42.8757633799605,42.9855496560959,42.8757633799605,42.9855496560959,94267.7023422766,0.0,1.0
2021-01-20,50.8,50.81,50.781,50.781,23725,42.9010986744532,42.9095437726175,42.8850529879411,42.8850529879411,28093.2199230061,0.0,1.0
2021-01-21,50.8,50.81,50.791,50.8022,22454,42.9010986744532,42.9095437726175,42.8934980861054,42.9029565960494,26588.2048535797,0.0,1.0
2021-01-22,50.81,50.81,50.79,50.79,33198,42.9095437726175,42.9095437726175,42.892653576289,42.892653576289,39310.3778716104,0.0,1.0
2021-01-25,50.8,50.83,50.8,50.81,62151,42.9010986744532,42.926433968946,42.9010986744532,42.9095437726175,73594.1711879769,0.0,1.0
2021-01-26,50.8,50.8165,50.79,50.81,42498,42.9010986744532,42.9150330864243,42.892653576289,42.9095437726175,50322.6832576571,0.0,1.0
2021-01-27,50.805,50.81,50.79,50.79,33082,42.9053212235354,42.9095437726175,42.892653576289,42.892653576289,39173.0200839995,0.0,1.0
2021-01-28,50.8,50.82,50.79,50.82,40607,42.9010986744532,42.9179888707818,42.892653576289,42.9179888707818,48083.5144958276,0.0,1.0
2021-01-29,50.82,50.82,50.7901,50.8001,75032,42.9179888707818,42.9179888707818,42.8927380272706,42.9011831254349,88846.8062070808,0.0,1.0
2021-02-01,50.82,50.84,50.79,50.7942,57798,42.9296431062485,42.946537889053,42.9043009320417,42.9078488364306,68421.1222704637,0.0138,1.0
2021-02-02,50.82,50.87,50.8,50.83,24875,42.9296431062485,42.9718800632597,42.9127483234439,42.9380904976507,29446.9603875184,0.0,1.0
2021-02-03,50.81,51.1301,50.79,50.803,131810,42.9211957148462,43.1915967136323,42.9043009320417,42.9152825408646,156036.335625278,0.0,1.0
2021-02-04,50.815,50.87,50.79,50.79,27019,42.9254194105473,42.9718800632597,42.9043009320417,42.9043009320417,31985.0220185069,0.0,1.0
2021-02-05,50.81,50.86,50.8,50.86,25442,42.9211957148462,42.9634326718575,42.9127483234439,42.9634326718575,30118.1735147434,0.0,1.0
2021-02-08,50.815,50.815,50.8,50.81,11239,42.9254194105473,42.9254194105473,42.9127483234439,42.9211957148462,13304.699006847,0.0,1.0
2021-02-09,50.815,50.82,50.8032,50.82,25524,42.9254194105473,42.9296431062485,42.9154514886927,42.9296431062485,30215.2449017495,0.0,1.0
2021-02-10,50.813,50.82,50.8,50.8,12342,42.9237299322669,42.9296431062485,42.9127483234439,42.9127483234439,14610.4275418192,0.0,1.0
2021-02-11,50.82,50.83,50.81,50.82,50783,42.9296431062485,42.9380904976507,42.9211957148462,42.9296431062485,60116.7834918329,0.0,1.0
2021-02-12,50.815,50.82,50.806,50.82,20321,42.9254194105473,42.9296431062485,42.9178167582853,42.9296431062485,24055.9470164728,0.0,1.0
2021-02-16,50.825,50.85,50.81,50.81,18336,42.9338668019496,42.9549852804552,42.9211957148462,42.9211957148462,21706.1091724839,0.0,1.0
2021-02-17,50.825,50.86,50.81,50.81,68929,42.9338668019496,42.9634326718575,42.9211957148462,42.9211957148462,81597.9711578394,0.0,1.0
2021-02-18,50.8399,50.84,50.8299,50.83,69122,42.9464534151389,42.946537889053,42.9380060237367,42.9380904976507,81826.4440565245,0.0,1.0
2021-02-19,50.82,50.84,50.75,50.82,171881,42.9296431062485,42.946537889053,42.8705113664327,42.9296431062485,203472.281341389,0.0,1.0
2021-02-22,50.82,50.83,50.77,50.81,91399,42.9296431062485,42.9380904976507,42.8874061492372,42.9211957148462,108197.898792313,0.0,1.0
2021-02-23,50.815,50.83,50.8002,50.81,42443,42.9254194105473,42.9380904976507,42.912917271272,42.9211957148462,50243.9131548721,0.0,1.0
2021-02-24,50.815,50.82,50.81,50.8137,27866,42.9254194105473,42.9296431062485,42.9211957148462,42.924321249665,32987.6984184357,0.0,1.0
2021-02-25,50.825,50.83,50.81,50.82,28804,42.9338668019496,42.9380904976507,42.9211957148462,42.9296431062485,34098.1003819931,0.0,1.0
2021-02-26,50.805,50.81,50.79,50.81,24261,42.9169720191451,42.9211957148462,42.9043009320417,42.9211957148462,28720.1087823752,0.0,1.0
2021-03-01,50.785,50.79,50.7701,50.79,15188,42.9231386148687,42.927364581061,42.9105452356158,42.927364581061,17969.8550686322,0.0273,1.0
2021-03-02,50.7967,50.8,50.77,50.77,16525,42.9330273757586,42.9358165134455,42.9104607162919,42.9104607162919,19551.741836262,0.0,1.0
2021-03-03,50.77,50.79,50.76,50.781,288536,42.9104607162919,42.927364581061,42.9020087839074,42.9197578419149,341384.652494262,0.0,1.0
2021-03-04,50.785,50.8,50.78,50.7861,23522,42.9231386148687,42.9358165134455,42.9189126486764,42.924068327431,27830.3220255706,0.0,1.0
2021-03-05,50.79,50.79,50.78,50.78,23191,42.927364581061,42.927364581061,42.9189126486764,42.9189126486764,27438.6956081544,0.0,1.0
2021-03-08,50.79,50.79,50.78,50.79,99657,42.927364581061,42.927364581061,42.9189126486764,42.927364581061,117910.313838206,0.0,1.0
2021-03-09,50.795,50.795,50.77,50.78,87214,42.9315905472533,42.9315905472533,42.9104607162919,42.9189126486764,103188.23676295,0.0,1.0
2021-03-10,50.7819,50.79,50.78,50.79,20922,42.9205185158295,42.927364581061,42.9189126486764,42.927364581061,24754.1024325732,0.0,1.0
2021-03-11,50.775,50.78,50.76,50.76,31650,42.9146866824842,42.9189126486764,42.9020087839074,42.9020087839074,37447.057737833,0.0,1.0
2021-03-12,50.755,50.779,50.75,50.7752,43762,42.8977828177151,42.918067455438,42.8935568515228,42.9148557211319,51777.508395673,0.0,1.0
2021-03-15,50.765,50.77,50.7632,50.7632,11821,42.9062347500996,42.9104607162919,42.9047134022704,42.9047134022704,13986.1506957006,0.0,1.0
2021-03-16,50.76,50.77,50.75,50.77,46031,42.9020087839074,42.9104607162919,42.8935568515228,42.9104607162919,54462.1015712541,0.0,1.0
2021-03-17,50.77,50.77,50.76,50.763,58229,42.9104607162919,42.9104607162919,42.9020087839074,42.9045443636227,68894.3041079394,0.0,1.0
2021-03-18,50.78,50.84,50.76,50.77,246396,42.9189126486764,42.9696242429837,42.9020087839074,42.9104607162919,291526.231860067,0.0,1.0
2021-03-19,50.78,50.79,50.7701,50.78,25691,42.9189126486764,42.927364581061,42.9105452356158,42.9189126486764,30396.5990629596,0.0,1.0
2021-03-22,50.785,50.79,50.76,50.77,14335,42.9231386148687,42.927364581061,42.9020087839074,42.9104607162919,16960.6184098527,0.0,1.0
2021-03-23,50.79,50.79,50.78,50.78,23788,42.927364581061,42.927364581061,42.9189126486764,42.9189126486764,28145.0429531618,0.0,1.0
2021-03-24,50.8,50.8,50.77,50.78,31471,42.9358165134455,42.9358165134455,42.9104607162919,42.9189126486764,37235.271850469,0.0,1.0
2021-03-25,50.79,50.8,50.781,50.8,21713,42.927364581061,42.9358165134455,42.9197578419149,42.9358165134455,25689.9830856736,0.0,1.0
2021-03-26,50.78,50.79,50.77,50.78,29245,42.9189126486764,42.927364581061,42.9104607162919,42.9189126486764,34601.5546143105,0.0,1.0
2021-03-29,50.81,50.83,50.785,50.83,80543,42.9442684458301,42.9611723105991,42.9231386148687,42.9611723105991,95295.367184148,0.0,1.0
2021-03-30,50.7763,50.79,50.77,50.7743,63811,42.9157854336942,42.927364581061,42.9104607162919,42.9140950472173,75498.7109418282,0.0,1.0
2021-03-31,50.78,50.79,50.77,50.79,35754,42.9189126486764,42.927364581061,42.9104607162919,42.927364581061,42302.7520492412,0.0,1.0
2021-04-01,50.745,50.76,50.73,50.75,43896,42.9235358556908,42.9362238651072,42.9108478462744,42.9277651921629,51894.6651433581,0.04047,1.0
2021-04-05,50.75,50.84,50.73,50.84,69918,42.9277651921629,43.0038932486613,42.9108478462744,43.0038932486613,82658.3560573473,0.0,1.0
2021-04-06,50.745,50.75,50.73,50.75,24138,42.9235358556908,42.9277651921629,42.9108478462744,42.9277651921629,28536.3911798428,0.0,1.0
2021-04-07,50.73,50.74,50.71,50.74,75205,42.9108478462744,42.9193065192187,42.8939305003858,42.9193065192187,88908.7454917589,0.0,1.0
2021-04-08,50.725,50.73,50.72,50.72,26974,42.9066185098023,42.9108478462744,42.9023891733301,42.9023891733301,31889.1629664876,0.0,1.0
2021-04-09,50.73,50.74,50.72,50.73,21885,42.9108478462744,42.9193065192187,42.9023891733301,42.9108478462744,25872.852803499,0.0,1.0
2021-04-12,50.74,50.75,50.72,50.72,35408,42.9193065192187,42.9277651921629,42.9023891733301,42.9023891733301,41859.9941542743,0.0,1.0
2021-04-13,50.73,50.74,50.72,50.72,9739,42.9108478462744,42.9193065192187,42.9023891733301,42.9023891733301,11513.626385802,0.0,1.0
2021-04-14,50.7434,50.75,50.73,50.74,18924,42.9221824680197,42.9277651921629,42.9108478462744,42.9193065192187,22372.3036990366,0.0,1.0
2021-04-15,50.75,50.76,50.74,50.76,26789,42.9277651921629,42.9362238651072,42.9193065192187,42.9362238651072,31670.4525361177,0.0,1.0
2021-04-16,50.755,50.7599,50.75,50.75,9740,42.9319945286351,42.9361392783777,42.9277651921629,42.9277651921629,11514.8086043445,0.0,1.0
2021-04-19,50.755,50.76,50.75,50.76,13413,42.9319945286351,42.9362238651072,42.9277651921629,42.9362238651072,15857.0973110958,0.0,1.0
2021-04-20,50.76,50.7698,50.75,50.76,55283,42.9362238651072,42.9445133645926,42.9277651921629,42.9362238651072,65356.5876872669,0.0,1.0
2021-04-21,50.765,50.77,50.75,50.76,33008,42.9404532015793,42.9446825380515,42.9277651921629,42.9362238651072,39022.6696521771,0.0,1.0
2021-04-22,50.75,50.77,50.75,50.768,14715,42.9277651921629,42.9446825380515,42.9277651921629,42.9429908034626,17396.3458534836,0.0,1.0
2021-04-23,50.77,50.77,50.75,50.75,19436,42.9446825380515,42.9446825380515,42.9277651921629,42.9277651921629,22977.5995928173,0.0,1.0
2021-04-26,50.7598,50.7699,50.75,50.76,16028,42.9360546916483,42.944597951322,42.9277651921629,42.9362238651072,18948.5987998393,0.0,1.0
2021-04-27,50.77,50.775,50.75,50.75,77163,42.9446825380515,42.9489118745236,42.9277651921629,42.9277651921629,91223.5293980531,0.0,1.0
2021-04-28,50.765,50.78,50.76,50.77,25988,42.9404532015793,42.9531412109957,42.9362238651072,42.9446825380515,30723.4954835427,0.0,1.0
2021-04-29,50.7599,50.77,50.75,50.76,14937,42.9361392783777,42.9446825380515,42.9277651921629,42.9362238651072,17658.7983699276,0.0,1.0
2021-04-30,50.76,50.7762,50.76,50.76,19450,42.9362238651072,42.9499269152769,42.9362238651072,42.9362238651072,22994.1506524129,0.0,1.0
2021-05-03,50.74,50.75,50.73,50.75,50899,42.9437182493358,42.9521817334212,42.9352547652504,42.9521817334212,60139.5353100321,0.02886,1.0
2021-05-04,50.74,50.76,50.73,50.749,22432,42.9437182493358,42.9606452175066,42.9352547652504,42.9513353850127,26504.4510908788,0.0,1.0
2021-05-05,50.72,50.75,50.69,50.73,68484,42.926791281165,42.9521817334212,42.9014008289088,42.9352547652504,80917.0305147888,0.0,1.0
2021-05-06,50.705,50.719,50.7,50.7,12045,42.9140960550369,42.9259449327565,42.9098643129942,42.9098643129942,14231.7275940458,0.0,1.0
2021-05-07,50.72,50.729,50.7,50.7,17746,42.926791281165,42.9344084168419,42.9098643129942,42.9098643129942,20967.7241912774,0.0,1.0
2021-05-10,50.71,50.73,50.71,50.73,27295,42.9183277970796,42.9352547652504,42.9183277970796,42.9352547652504,32250.3117210029,0.0,1.0
2021-05-11,50.72,50.74,50.71,50.725,48073,42.926791281165,42.9437182493358,42.9183277970796,42.9310230232077,56800.4849006694,0.0,1.0
2021-05-12,50.71,50.74,50.7,50.74,55861,42.9183277970796,42.9437182493358,42.9098643129942,42.9437182493358,66002.3690436689,0.0,1.0
2021-05-13,50.725,50.73,50.7001,50.73,30797,42.9310230232077,42.9352547652504,42.909948947835,42.9352547652504,36388.0875644523,0.0,1.0
2021-05-14,50.735,50.74,50.71,50.73,16543,42.9394865072931,42.9437182493358,42.9183277970796,42.9352547652504,19546.323751623,0.0,1.0
2021-05-17,50.72,50.74,50.72,50.721,13748,42.926791281165,42.9437182493358,42.926791281165,42.9276376295735,16243.9012837643,0.0,1.0
2021-05-18,50.74,50.76,50.71,50.7101,48096,42.9437182493358,42.9606452175066,42.9183277970796,42.9184124319204,56827.6604701724,0.0,1.0
2021-05-19,50.735,50.75,50.7167,50.74,14667,42.9394865072931,42.9521817334212,42.9239983314168,42.9437182493358,17329.7425173823,0.0,1.0
2021-05-20,50.73,50.74,50.722,50.73,13825,42.9352547652504,42.9437182493358,42.9284839779821,42.9352547652504,16334.8803642742,0.0,1.0
2021-05-21,50.73,50.79,50.72,50.728,16391,42.9352547652504,42.9860356697628,42.926791281165,42.9335620684333,19366.7286836035,0.0,1.0
2021-05-24,50.73,50.75,50.7242,50.75,18479,42.9352547652504,42.9521817334212,42.9303459444809,42.9521817334212,21833.7977758715,0.0,1.0
2021-05-25,50.735,50.74,50.72,50.72,19306,42.9394865072931,42.9437182493358,42.926791281165,42.926791281165,22810.9367314776,0.0,1.0
2021-05-26,50.75,50.75,50.73,50.75,24496,42.9521817334212,42.9521817334212,42.9352547652504,42.9521817334212,28943.1630671437,0.0,1.0
2021-05-27,50.747,50.76,50.72,50.72,44702,42.9496426881956,42.9606452175066,42.926791281165,42.926791281165,52817.4916487368,0.0,1.0
2021-05-28,50.74,50.75,50.73,50.75,13882,42.9437182493358,42.9521817334212,42.9352547652504,42.9521817334212,16402.2285147815,0.0,1.0
2021-06-01,50.73,50.74,50.7,50.74,31588,42.9597565516776,42.9682248656046,42.9343516098966,42.9682248656046,37301.4041192797,0.02895,1.0
2021-06-02,50.72,50.74,50.71,50.71,35056,42.9512882377506,42.9682248656046,42.9428199238236,42.9428199238236,41396.6703433414,0.0,1.0
2021-06-03,50.73,50.75,50.72,50.75,97736,42.9597565516776,42.9766931795317,42.9512882377506,42.9766931795317,115413.765765541,0.0,1.0
2021-06-04,50.73,50.74,50.71,50.71,19925,42.9597565516776,42.9682248656046,42.9428199238236,42.9428199238236,23528.8868265369,0.0,1.0
2021-06-07,50.74,50.75,50.72,50.75,15320,42.9682248656046,42.9766931795317,42.9512882377506,42.9766931795317,18090.9684407802,0.0,1.0
2021-06-08,50.74,50.74,50.72,50.72,45236,42.9682248656046,42.9682248656046,42.9512882377506,42.9512882377506,53417.953550074,0.0,1.0
2021-06-09,50.74,50.745,50.72,50.735,28476,42.9682248656046,42.9724590225681,42.9512882377506,42.9639907086411,33626.5285456695,0.0,1.0
2021-06-10,50.7,50.74,50.7,50.72,35767,42.9343516098966,42.9682248656046,42.9343516098966,42.9512882377506,42236.2707716309,0.0,1.0
2021-06-11,50.74,50.74,50.73,50.73,16589,42.9682248656046,42.9682248656046,42.9597565516776,42.9597565516776,19589.4957874741,0.0,1.0
2021-06-14,50.726,50.75,50.72,50.7313,16344,42.9563692261068,42.9766931795317,42.9512882377506,42.9608574324882,19300.1819971352,0.0,1.0
2021-06-15,50.74,50.75,50.729,50.7401,8318,42.9682248656046,42.9766931795317,42.9589097202849,42.9683095487439,9822.4984001573,0.0,1.0
2021-06-16,50.73,50.74,50.72,50.7367,29784,42.9597565516776,42.9682248656046,42.9512882377506,42.9654303220087,35171.1099242949,0.0,1.0
2021-06-17,50.725,50.74,50.71,50.74,24613,42.9555223947141,42.9682248656046,42.9428199238236,42.9682248656046,29064.8176392247,0.0,1.0
2021-06-18,50.725,50.73,50.72,50.725,19047,42.9555223947141,42.9597565516776,42.9512882377506,42.9555223947141,22492.0806717716,0.0,1.0
2021-06-21,50.72,50.75,50.71,50.75,16852,42.9512882377506,42.9766931795317,42.9428199238236,42.9766931795317,19900.0652848582,0.0,1.0
2021-06-22,50.725,50.73,50.72,50.725,11082,42.9555223947141,42.9597565516776,42.9512882377506,42.9555223947141,13086.4303042249,0.0,1.0
2021-06-23,50.725,50.74,50.7,50.7,115501,42.9555223947141,42.9682248656046,42.9343516098966,42.9343516098966,136391.967746642,0.0,1.0
2021-06-24,50.745,50.745,50.723,50.729,63477,42.9724590225681,42.9724590225681,42.9538287319287,42.9589097202849,74958.2508952614,0.0,1.0
2021-06-25,50.725,50.73,50.7104,50.72,42721,42.9555223947141,42.9597565516776,42.9431586563807,42.9512882377506,50448.0589267997,0.0,1.0
2021-06-28,50.73,50.785,50.72,50.72,52267,42.9597565516776,43.0063322782762,42.9512882377506,42.9512882377506,61720.6688964921,0.0,1.0
2021-06-29,50.73,50.74,50.72,50.73,18141,42.9597565516776,42.9682248656046,42.9512882377506,42.9597565516776,21422.2100838246,0.0,1.0
2021-06-30,50.73,50.83,50.72,50.83,28365,42.9597565516776,43.0444396909477,42.9512882377506,43.0444396909477,33495.4516855568,0.0,1.0
2021-07-01,50.695,50.71,50.69,50.71,13049,42.9530157737917,42.9657250200016,42.9487793583885,42.9657250200016,15400.9920626722,0.02704,1.0
2021-07-02,50.695,50.7,50.69,50.6947,16184,42.9530157737917,42.957252189195,42.9487793583885,42.9527615888676,19101.0541453205,0.0,1.0
2021-07-06,50.695,50.75,50.69,50.75,18533,42.9530157737917,42.9996163432278,42.9487793583885,42.9996163432278,21873.4451603574,0.0,1.0
2021-07-07,50.695,50.7,50.69,50.69,43342,42.9530157737917,42.957252189195,42.9487793583885,42.9487793583885,51154.0959445428,0.0,1.0
2021-07-08,50.7,50.71,50.6201,50.69,21759,42.957252189195,42.9657250200016,42.8895542710507,42.9487793583885,25680.909364065,0.0,1.0
2021-07-09,50.715,50.72,50.7001,50.714,33774,42.9699614354048,42.9741978508081,42.9573369175031,42.9691141523242,39861.530073162,0.0,1.0
2021-07-12,50.71,50.71,50.69,50.71,129337,42.9657250200016,42.9657250200016,42.9487793583885,42.9657250200016,152649.100345607,0.0,1.0
2021-07-13,50.7,50.87,50.69,50.69,73359,42.957252189195,43.1012903129063,42.9487793583885,42.9487793583885,86581.4527339696,0.0,1.0
2021-07-14,50.71,50.714,50.7,50.7063,30828,42.9657250200016,42.9691141523242,42.957252189195,42.9625900726031,36384.5339342523,0.0,1.0
2021-07-15,50.705,50.72,50.69,50.7104,70006,42.9614886045983,42.9741978508081,42.9487793583885,42.9660639332338,82624.0976580143,0.0,1.0
2021-07-16,50.715,50.73,50.7,50.72,53469,42.9699614354048,42.9826706816147,42.957252189195,42.9741978508081,63106.4177024308,0.0,1.0
2021-07-19,50.7,50.72,50.7,50.7108,32587,42.957252189195,42.9741978508081,42.957252189195,42.9664028464661,38460.5815270365,0.0,1.0
2021-07-20,50.72,50.72,50.7,50.705,39707,42.9741978508081,42.9741978508081,42.957252189195,42.9614886045983,46863.9123176124,0.0,1.0
2021-07-21,50.72,50.73,50.71,50.73,6257,42.9741978508081,42.9826706816147,42.9657250200016,42.9826706816147,7384.78100514522,0.0,1.0
2021-07-22,50.72,50.73,50.7,50.7,18033,42.9741978508081,42.9826706816147,42.957252189195,42.957252189195,21283.3236160754,0.0,1.0
2021-07-23,50.71,50.72,50.69,50.69,17012,42.9657250200016,42.9741978508081,42.9487793583885,42.9487793583885,20078.2954226515,0.0,1.0
2021-07-26,50.705,50.72,50.7,50.71,36574,42.9614886045983,42.9741978508081,42.957252189195,42.9657250200016,43166.2107211413,0.0,1.0
2021-07-27,50.72,50.72,50.7003,50.715,25848,42.9741978508081,42.9741978508081,42.9575063741192,42.9699614354048,30506.9233532034,0.0,1.0
2021-07-28,50.7199,50.72,50.71,50.71,44345,42.9741131225001,42.9741978508081,42.9657250200016,42.9657250200016,52337.8797623724,0.0,1.0
2021-07-29,50.72,50.73,50.71,50.72,152840,42.9741978508081,42.9826706816147,42.9657250200016,42.9741978508081,180388.353656128,0.0,1.0
2021-07-30,50.73,50.74,50.71,50.71,48877,42.9826706816147,42.9911435124212,42.9657250200016,42.9657250200016,57686.7414397446,0.0,1.0
2021-08-02,50.705,50.76,50.7,50.76,17296,42.9860682867681,43.0326955179242,42.9818294475721,43.0326955179242,20401.8119114642,0.02901,1.0
2021-08-03,50.71,50.71,50.7,50.71,19670,42.9903071259641,42.9903071259641,42.9818294475721,42.9903071259641,23202.1068627718,0.0,1.0
2021-08-04,50.715,50.72,50.7,50.717,29659,42.9945459651601,42.9987848043561,42.9818294475721,42.9962415008385,34984.8137998449,0.0,1.0
2021-08-05,50.715,50.72,50.71,50.71,158624,42.9945459651601,42.9987848043561,42.9903071259641,42.9903071259641,187107.829130672,0.0,1.0
2021-08-06,50.705,50.72,50.7,50.71,37604,42.9860682867681,42.9987848043561,42.9818294475721,42.9903071259641,44356.4832977972,0.0,1.0
2021-08-09,50.7,50.72,50.7,50.7,29019,42.9818294475721,42.9987848043561,42.9818294475721,42.9818294475721,34229.8901398462,0.0,1.0
2021-08-10,50.705,50.71,50.7,50.71,40260,42.9860682867681,42.9903071259641,42.9818294475721,42.9903071259641,47489.4164867917,0.0,1.0
2021-08-11,50.71,50.86,50.69,50.7,184824,42.9903071259641,43.1174723018445,42.97335176918,42.9818294475721,218012.516461868,0.0,1.0
2021-08-12,50.7,50.74,50.7,50.7,57249,42.9818294475721,43.0157401611402,42.9818294475721,42.9818294475721,67529.1009551003,0.0,1.0
2021-08-13,50.71,50.7199,50.7,50.71,17438,42.9903071259641,42.9987000275722,42.9818294475721,42.9903071259641,20569.3105985264,0.0,1.0
2021-08-16,50.705,50.7199,50.7,50.7,14479,42.9860682867681,42.9987000275722,42.9818294475721,42.9818294475721,17078.9682392513,0.0,1.0
2021-08-17,50.705,50.72,50.7,50.71,48712,42.9860682867681,42.9987848043561,42.9818294475721,42.9903071259641,57459.1270716492,0.0,1.0
2021-08-18,50.7,50.72,50.7,50.72,35591,42.9818294475721,42.9987848043561,42.9818294475721,42.9987848043561,41982.0124734576,0.0,1.0
2021-08-19,50.715,50.7192,50.7,50.71,125120,42.9945459651601,42.9981065900848,42.9818294475721,42.9903071259641,147587.575529741,0.0,1.0
2021-08-20,50.71,50.71,50.7001,50.71,72757,42.9903071259641,42.9903071259641,42.981914224356,42.9903071259641,85821.8448914433,0.0,1.0
2021-08-23,50.7,50.72,50.69,50.71,42123,42.9818294475721,42.9987848043561,42.97335176918,42.9903071259641,49686.9520783191,0.0,1.0
2021-08-24,50.7,50.71,50.7,50.7,10620,42.9818294475721,42.9903071259641,42.9818294475721,42.9818294475721,12527.014483103,0.0,1.0
2021-08-25,50.705,50.71,50.7,50.71,20290,42.9860682867681,42.9903071259641,42.9818294475721,42.9903071259641,23933.4391583955,0.0,1.0
2021-08-26,50.715,50.72,50.7,50.7073,15146,42.9945459651601,42.9987848043561,42.9818294475721,42.9880181527983,17865.7402411562,0.0,1.0
2021-08-27,50.7,50.72,50.7,50.71,31578,42.9818294475721,42.9987848043561,42.9818294475721,42.9903071259641,37248.4052116222,0.0,1.0
2021-08-30,50.715,50.72,50.71,50.7174,14772,42.9945459651601,42.9987848043561,42.9903071259641,42.9965806079742,17424.5817273445,0.0,1.0
2021-08-31,50.71,50.73,50.71,50.72,67470,42.9903071259641,43.0072624827482,42.9903071259641,42.9987848043561,79585.467718923,0.0,1.0
2021-09-01,50.7,50.96,50.69,50.96,25945,43.0039561881753,43.2244892968326,42.9954741455346,43.2244892968326,30588.1508725399,0.0261,1.0
2021-09-02,50.705,50.71,50.69,50.6916,33681,43.0081972094956,43.0124382308159,42.9954741455346,42.9968312723571,39708.5954726543,0.0,1.0
2021-09-03,50.69,50.75,50.69,50.75,27086,42.9954741455346,43.0463664013786,42.9954741455346,43.0463664013786,31933.3457133789,0.0,1.0
2021-09-07,50.69,50.71,50.68,50.69,54159,42.9954741455346,43.0124382308159,42.9869921028939,42.9954741455346,63851.3649298858,0.0,1.0
2021-09-08,50.69,50.7,50.67,50.67,75351,42.9954741455346,43.0039561881753,42.9785100602533,42.9785100602533,88835.9127537773,0.0,1.0
2021-09-09,50.67,50.69,50.63,50.67,92936,42.9785100602533,42.9954741455346,42.9445818896906,42.9785100602533,109567.947176349,0.0,1.0
2021-09-10,50.665,50.68,50.64,50.64,99436,42.9742690389329,42.9869921028939,42.9530639323313,42.9530639323313,117231.195612329,0.0,1.0
2021-09-13,50.67,50.68,50.66,50.67,100715,42.9785100602533,42.9869921028939,42.9700280176126,42.9785100602533,118739.08711227,0.0,1.0
2021-09-14,50.67,50.68,50.67,50.68,35146,42.9785100602533,42.9869921028939,42.9785100602533,42.9869921028939,41435.7737739944,0.0,1.0
2021-09-15,50.67,50.685,50.64,50.68,61894,42.9785100602533,42.9912331242143,42.9530639323313,42.9869921028939,72970.6305687023,0.0,1.0
2021-09-16,50.675,50.68,50.67,50.68,23370,42.9827510815736,42.9869921028939,42.9785100602533,42.9869921028939,27552.3255305938,0.0,1.0
2021-09-17,50.675,50.68,50.6701,50.675,6303,42.9827510815736,42.9869921028939,42.9785948806797,42.9827510815736,7430.99306030522,0.0,1.0
2021-09-20,50.69,50.69,50.67,50.67,21691,42.9954741455346,42.9954741455346,42.9785100602533,42.9785100602533,25572.8495115152,0.0,1.0
2021-09-21,50.685,50.6891,50.68,50.6807,23881,42.9912331242143,42.9947107616969,42.9869921028939,42.9875858458788,28154.7747537917,0.0,1.0
2021-09-22,50.675,50.68,50.67,50.671,22639,42.9827510815736,42.9869921028939,42.9785100602533,42.9793582645173,26690.5048218705,0.0,1.0
2021-09-23,50.65,50.67,50.65,50.67,52595,42.9615459749719,42.9785100602533,42.9615459749719,42.9785100602533,62007.4694600592,0.0,1.0
2021-09-24,50.675,50.68,50.65,50.65,51570,42.9827510815736,42.9869921028939,42.9615459749719,42.9615459749719,60799.03412977,0.0,1.0
2021-09-27,50.67,50.68,50.66,50.675,79416,42.9785100602533,42.9869921028939,42.9700280176126,42.9827510815736,93628.3904295096,0.0,1.0
2021-09-28,50.67,50.68,50.66,50.67,36231,42.9785100602533,42.9869921028939,42.9700280176126,42.9785100602533,42714.9467821542,0.0,1.0
2021-09-29,50.67,50.6898,50.665,50.68,34718,42.9785100602533,42.9953045046818,42.9742690389329,42.9869921028939,40931.1783385176,0.0,1.0
2021-09-30,50.67,50.69,50.67,50.68,20850,42.9785100602533,42.9954741455346,42.9785100602533,42.9869921028939,24581.3430600291,0.0,1.0
2021-10-01,50.665,50.67,50.6512,50.66,49434,42.9985531270132,43.0027965448684,42.9868412937327,42.9943097091579,58247.857843071,0.02863,1.0
2021-10-04,50.68,50.68,50.67,50.67,24853,43.0112833805788,43.0112833805788,43.0027965448684,43.0027965448684,29284.1771042976,0.0,1.0
2021-10-05,50.665,50.6699,50.66,50.6644,13763,42.9985531270132,43.0027116765113,42.9943097091579,42.9980439168705,16216.880436424,0.0,1.0
2021-10-06,50.665,50.67,50.66,50.6633,12473,42.9985531270132,43.0027965448684,42.9943097091579,42.9971103649424,14696.8792911078,0.0,1.0
2021-10-07,50.66,50.67,50.66,50.669,16186,42.9943097091579,43.0027965448684,42.9943097091579,43.0019478612973,19071.8903396033,0.0,1.0
2021-10-08,50.67,50.67,50.63,50.63,16136,43.0027965448684,43.0027965448684,42.9688492020266,42.9688492020266,19012.975566529,0.0,1.0
2021-10-11,50.67,50.67,50.65,50.6524,10399,43.0027965448684,43.0027965448684,42.9858228734475,42.987859714018,12253.094503987,0.0,1.0
2021-10-12,50.65,50.67,50.65,50.67,15769,42.9858228734475,43.0027965448684,42.9858228734475,43.0027965448684,18580.5411321638,0.0,1.0
2021-10-13,50.65,50.66,50.6206,50.65,37033,42.9858228734475,42.9943097091579,42.9608715764587,42.9858228734475,43635.8158251901,0.0,1.0
2021-10-14,50.64,50.65,50.63,50.649,25691,42.977336037737,42.9858228734475,42.9688492020266,42.9849741898764,30271.5887010224,0.0,1.0
2021-10-15,50.645,50.65,50.63,50.63,14004,42.9815794555922,42.9858228734475,42.9688492020266,42.9688492020266,16500.8496426421,0.0,1.0
2021-10-18,50.66,50.67,50.64,50.65,33668,42.9943097091579,43.0027965448684,42.977336037737,42.9858228734475,39670.8515972917,0.0,1.0
2021-10-19,50.63,50.65,50.63,50.6322,20190,42.9688492020266,42.9858228734475,42.9688492020266,42.9707163058829,23789.7853673909,0.0,1.0
2021-10-20,50.645,50.65,50.64,50.645,24103,42.9815794555922,42.9858228734475,42.977336037737,42.9815794555922,28400.4555081835,0.0,1.0
2021-10-21,50.66,50.66,50.64,50.644,93064,42.9943097091579,42.9943097091579,42.977336037737,42.9807307720212,109656.888827681,0.0,1.0
2021-10-22,50.65,50.65,50.63,50.63,36040,42.9858228734475,42.9858228734475,42.9688492020266,42.9688492020266,42465.7684319351,0.0,1.0
2021-10-25,50.65,50.65,50.63,50.63,11920,42.9858228734475,42.9858228734475,42.9688492020266,42.9688492020266,14045.2819009064,0.0,1.0
2021-10-26,50.645,50.6499,50.63,50.63,19151,42.9815794555922,42.9857380050904,42.9688492020266,42.9688492020266,22565.5363829076,0.0,1.0
2021-10-27,50.66,50.66,50.64,50.65,72734,42.9943097091579,42.9943097091579,42.977336037737,42.9858228734475,85702.1420956817,0.0,1.0
2021-10-28,50.64,50.6483,50.62,50.645,53746,42.977336037737,42.9843801113767,42.9603623663161,42.9815794555922,63328.6678729963,0.0,1.0
2021-10-29,50.62,50.64,50.62,50.64,34128,42.9603623663161,42.977336037737,42.9603623663161,42.977336037737,40212.867509575,0.0,1.0
2021-11-01,50.6,50.603,50.59,50.59,15442,42.9671178875416,42.9696653451239,42.9586263622674,42.9586263622674,18185.1899409469,0.02796,1.0
2021-11-02,50.605,50.62,50.59,50.5982,44556,42.9713636501787,42.9841009380901,42.9586263622674,42.9655894129923,52471.1386484153,0.0,1.0
2021-11-03,50.6,50.615,50.6,50.6037,17751,42.9671178875416,42.979855175453,42.9671178875416,42.9702597518931,20904.3716255503,0.0,1.0
2021-11-04,50.62,50.62,50.605,50.62,8874,42.9841009380901,42.9841009380901,42.9713636501787,42.9841009380901,10450.4193456782,0.0,1.0
2021-11-05,50.62,50.63,50.62,50.6201,17118,42.9841009380901,42.9925924633643,42.9841009380901,42.9841858533428,20158.9225106287,0.0,1.0
2021-11-08,50.64,50.64,50.6201,50.6219,16311,43.0010839886385,43.0010839886385,42.9841858533428,42.9857143278922,19208.5632124585,0.0,1.0
2021-11-09,50.61,50.63,50.61,50.61,20609,42.9756094128158,42.9925924633643,42.9756094128158,42.9756094128158,24270.080267645,0.0,1.0
2021-11-10,50.61,50.6199,50.61,50.615,19671,42.9756094128158,42.9840160228373,42.9756094128158,42.979855175453,23165.4495096727,0.0,1.0
2021-11-11,50.58,50.6,50.58,50.5999,31801,42.9501348369932,42.9671178875416,42.9501348369932,42.9670329722889,37450.2801005084,0.0,1.0
2021-11-12,50.6,50.6,50.59,50.599,18178,42.9671178875416,42.9671178875416,42.9586263622674,42.9662687350142,21407.2259258213,0.0,1.0
2021-11-15,50.58,50.61,50.58,50.5968,25373,42.9501348369932,42.9756094128158,42.9501348369932,42.9644005994539,29880.3797676237,0.0,1.0
2021-11-16,50.6,50.6,50.58,50.59,21096,42.9671178875416,42.9671178875416,42.9501348369932,42.9586263622674,24843.5932517948,0.0,1.0
2021-11-17,50.595,50.6,50.58,50.589,25038,42.9628721249045,42.9671178875416,42.9501348369932,42.95777720974,29485.8687826336,0.0,1.0
2021-11-18,50.6,50.61,50.58,50.58,72042,42.9671178875416,42.9756094128158,42.9501348369932,42.9501348369932,84839.8817333049,0.0,1.0
2021-11-19,50.58,50.59,50.57,50.585,36400,42.9501348369932,42.9586263622674,42.941643311719,42.9543805996303,42866.2682198203,0.0,1.0
2021-11-22,50.57,50.59,50.57,50.59,19010,42.941643311719,42.9586263622674,42.941643311719,42.9586263622674,22387.0263422743,0.0,1.0
2021-11-23,50.56,50.57,50.55,50.55,177152,42.9331517864448,42.941643311719,42.9246602611705,42.9246602611705,208622.119441692,0.0,1.0
2021-11-24,50.565,50.57,50.56,50.57,5208,42.9373975490819,42.941643311719,42.9331517864448,42.941643311719,6133.17376068198,0.0,1.0
2021-11-26,50.57,50.57,50.56,50.56,9284,42.941643311719,42.941643311719,42.9331517864448,42.9331517864448,10933.2536855168,0.0,1.0
2021-11-29,50.575,50.58,50.56,50.57,86197,42.9458890743561,42.9501348369932,42.9331517864448,42.941643311719,101509.442905051,0.0,1.0
2021-11-30,50.5875,50.6,50.57,50.58,25547,42.9565034809489,42.9671178875416,42.941643311719,42.9501348369932,30085.2899508722,0.0,1.0
2021-12-01,50.555,50.56,50.54,50.5537,44410,42.9550344470764,42.9592827938717,42.9422894066906,42.9539298769096,52267.3902814856,0.03077,1.0
2021-12-02,50.545,50.56,50.54,50.55,26510,42.9465377534859,42.9592827938717,42.9422894066906,42.9507861002811,31200.3719063765,0.0,1.0
2021-12-03,50.53,50.54,50.52,50.52,30135,42.9337927131,42.9422894066906,42.9252960195095,42.9252960195095,35466.7373594364,0.0,1.0
2021-12-06,50.535,50.54,50.53,50.5313,18452,42.9380410598953,42.9422894066906,42.9337927131,42.9348972832668,21716.682852375,0.0,1.0
2021-12-07,50.53,50.5396,50.52,50.53,60501,42.9337927131,42.941949538947,42.9252960195095,42.9337927131,71205.3451794677,0.0,1.0
2021-12-08,50.53,50.53,50.52,50.525,44946,42.9337927131,42.9337927131,42.9252960195095,42.9295443663047,52898.223904338,0.0,1.0
2021-12-09,50.52,50.53,50.51,50.5199,77775,42.9252960195095,42.9337927131,42.9167993259189,42.9252110525736,91535.6063756482,0.0,1.0
2021-12-10,50.515,50.53,50.51,50.53,40085,42.9210476727142,42.9337927131,42.9167993259189,42.9337927131,47177.1749478349,0.0,1.0
2021-12-13,50.51,50.525,50.5,50.5,56059,42.9167993259189,42.9295443663047,42.9083026323283,42.9083026323283,65977.4292229182,0.0,1.0
2021-12-14,50.52,50.53,50.51,50.51,42398,42.9252960195095,42.9337927131,42.9167993259189,42.9167993259189,49899.4103389872,0.0,1.0
2021-12-15,50.53,50.53,50.51,50.52,7277,42.9337927131,42.9337927131,42.9167993259189,42.9252960195095,8564.50797294237,0.0,1.0
2021-12-16,50.525,50.53,50.5095,50.51,143885,42.9295443663047,42.9337927131,42.9163744912394,42.9167993259189,169342.342955451,0.0,1.0
2021-12-17,50.52,50.529,50.51,50.52,44354,42.9252960195095,42.932943043741,42.9167993259189,42.9252960195095,52201.4822910382,0.0,1.0
2021-12-20,50.54,50.55,50.5,50.5,187747,42.9422894066906,42.9507861002811,42.9083026323283,42.9083026323283,220964.776473273,0.0,1.0
2021-12-21,50.54,50.56,50.52,50.529,254721,42.9422894066906,42.9592827938717,42.9252960195095,42.932943043741,299788.379191405,0.0,1.0
2021-12-22,50.54,50.55,50.52,50.5292,304959,42.9422894066906,42.9507861002811,42.9252960195095,42.9331129776128,358914.908193009,0.0,1.0
2021-12-23,50.5381,50.54,50.5201,50.54,27061,42.9406750349084,42.9422894066906,42.9253809864454,42.9422894066906,31848.8594552416,0.0,1.0
2021-12-27,50.54,50.55,50.52,50.54,59812,42.9422894066906,42.9507861002811,42.9252960195095,42.9422894066906,70394.4415112861,0.0,1.0
2021-12-28,50.47,50.525,50.46,50.5,67308,42.9245568071671,42.9713341129803,42.9160518424738,42.950071701247,79139.6583373179,0.04913,1.0
2021-12-29,50.49,50.51,50.47,50.488,60300,42.9415667365537,42.9585766659403,42.9245568071671,42.9398657436151,70899.7652246431,0.0,1.0
2021-12-30,50.49,50.49,50.4699,50.4872,30067,42.9415667365537,42.9415667365537,42.9244717575202,42.9391853464396,35352.2925540521,0.0,1.0
2021-12-31,50.47,50.49,50.445,50.48,27646,42.9245568071671,42.9415667365537,42.9032943954338,42.9330617718604,32505.7198905552,0.0,1.0
2022-01-03,50.49,50.49,50.48,50.4801,13819,42.9415667365537,42.9415667365537,42.9330617718604,42.9331468215073,16248.1568099393,0.0,1.0
2022-01-04,50.49,50.49,50.4713,50.49,394831,42.9415667365537,42.9415667365537,42.9256624525772,42.9415667365537,464235.90718758,0.0,1.0
2022-01-05,50.485,50.49,50.47,50.48,64611,42.9373142542071,42.9415667365537,42.9245568071671,42.9330617718604,75968.5693354794,0.0,1.0
2022-01-06,50.47,50.49,50.47,50.49,43399,42.9245568071671,42.9415667365537,42.9245568071671,42.9415667365537,51027.8426365553,0.0,1.0
2022-01-07,50.485,50.49,50.4701,50.49,20503,42.9373142542071,42.9415667365537,42.924641856814,42.9415667365537,24107.0959602132,0.0,1.0
2022-01-10,50.48,50.48,50.47,50.48,28136,42.9330617718604,42.9330617718604,42.9245568071671,42.9330617718604,33081.8539694951,0.0,1.0
2022-01-11,50.48,50.48,50.46,50.47,58306,42.9330617718604,42.9330617718604,42.9160518424738,42.9245568071671,68555.2522585081,0.0,1.0
2022-01-12,50.48,50.4999,50.46,50.48,725433,42.9330617718604,42.9499866516001,42.9160518424738,42.9330617718604,852952.394464486,0.0,1.0
2022-01-13,50.475,50.52,50.47,50.47,114353,42.9288092895137,42.9670816306337,42.9245568071671,42.9245568071671,134454.40883472,0.0,1.0
2022-01-14,50.46,50.47,50.4,50.4622,236030,42.9160518424738,42.9245568071671,42.8650220543139,42.9179229347063,277520.258473839,0.0,1.0
2022-01-18,50.46,50.47,50.45,50.452,49341,42.9160518424738,42.9245568071671,42.9075468777805,42.9092478707191,58014.3501815773,0.0,1.0
2022-01-19,50.465,50.465,50.44,50.4578,98739,42.9203043248204,42.9203043248204,42.8990419130871,42.9141807502412,116095.720041725,0.0,1.0
2022-01-20,50.45,50.46,50.44,50.455,61061,42.9075468777805,42.9160518424738,42.8990419130871,42.9117993601271,71794.5367227517,0.0,1.0
2022-01-21,50.4548,50.46,50.44,50.46,183050,42.9116292608332,42.9160518424738,42.8990419130871,42.9160518424738,215227.230918257,0.0,1.0
2022-01-24,50.47,50.47,50.4545,50.4608,69750,42.9245568071671,42.9245568071671,42.9113741118924,42.9167322396492,82010.9224613408,0.0,1.0
2022-01-25,50.4552,50.47,50.45,50.45,83843,42.911969459421,42.9245568071671,42.9075468777805,42.9075468777805,98581.2440419526,0.0,1.0
2022-01-26,50.44,50.47,50.44,50.47,27969,42.8990419130871,42.9245568071671,42.8990419130871,42.9245568071671,32885.4980691218,0.0,1.0
2022-01-27,50.45,50.46,50.44,50.4403,55784,42.9075468777805,42.9160518424738,42.8990419130871,42.8992970620279,65589.9254277195,0.0,1.0
2022-01-28,50.44,50.45,50.431,50.431,26905,42.8990419130871,42.9075468777805,42.8913874448631,42.8913874448631,31634.464069138,0.0,1.0
2022-01-31,50.44,50.45,50.44,50.44,38525,42.8990419130871,42.9075468777805,42.8990419130871,42.8990419130871,45297.0722268553,0.0,1.0
2022-02-01,50.44,50.45,50.42,50.435,128881,42.9044595755968,42.9129656143707,42.887447498049,42.9002065562098,151517.061496738,0.00637,1.0
2022-02-02,50.445,50.47,50.4,50.44,551569,42.9087125949837,42.9299776919185,42.8704354205011,42.9044595755968,648444.022724019,0.0,1.0
2022-02-03,50.45,50.46,50.42,50.42,85476,42.9129656143707,42.9214716531446,42.887447498049,42.887447498049,100488.608472119,0.0,1.0
2022-02-04,50.43,50.5,50.41,50.435,105121,42.8959535368229,42.9554958082402,42.878941459275,42.9002065562098,123583.965220619,0.0,1.0
2022-02-07,50.43,50.4301,50.42,50.4261,39749,42.8959535368229,42.8960385972106,42.887447498049,42.892636181701,46730.3301296066,0.0,1.0
2022-02-08,50.4191,50.43,50.38,50.43,132952,42.8866819545593,42.8959535368229,42.8534233429533,42.8959535368229,156303.07306829,0.0,1.0
2022-02-09,50.42,50.45,50.41,50.42,112647,42.887447498049,42.9129656143707,42.878941459275,42.887447498049,132431.796978787,0.0,1.0
2022-02-10,50.4,50.42,50.38,50.41,82365,42.8704354205011,42.887447498049,42.8534233429533,42.878941459275,96831.2068511171,0.0,1.0
2022-02-11,50.385,50.4,50.33,50.39,183311,42.8576763623403,42.8704354205011,42.8108931490838,42.8619293817272,215506.894422207,0.0,1.0
2022-02-14,50.37,50.38,50.36,50.37,207276,42.8449173041794,42.8534233429533,42.8364112654055,42.8449173041794,243680.995948184,0.0,1.0
2022-02-15,50.38,50.39,50.38,50.39,20467,42.8534233429533,42.8619293817272,42.8534233429533,42.8619293817272,24061.7290186586,0.0,1.0
2022-02-16,50.41,50.425,50.385,50.4,254829,42.878941459275,42.8917005174359,42.8576763623403,42.8704354205011,299585.984467472,0.0,1.0
2022-02-17,50.4,50.41,50.3899,50.4,120745,42.8704354205011,42.878941459275,42.8618443213395,42.8704354205011,141952.092165824,0.0,1.0
2022-02-18,50.395,50.4,50.39,50.4,101666,42.8661824011142,42.8704354205011,42.8619293817272,42.8704354205011,119522.145034003,0.0,1.0
2022-02-22,50.38,50.41,50.38,50.39,127345,42.8534233429533,42.878941459275,42.8534233429533,42.8619293817272,149711.285575858,0.0,1.0
2022-02-23,50.37,50.38,50.37,50.38,46531,42.8449173041794,42.8534233429533,42.8449173041794,42.8534233429533,54703.4891760982,0.0,1.0
2022-02-24,50.37,50.3988,50.36,50.3701,27153,42.8449173041794,42.8694146958483,42.8364112654055,42.8450023645672,31922.0270700951,0.0,1.0
2022-02-25,50.365,50.37,50.32,50.33,146389,42.8406642847925,42.8449173041794,42.8023871103099,42.8108931490838,172100.085469898,0.0,1.0
2022-02-28,50.3599,50.3799,50.3599,50.3799,42756,42.8363262050178,42.8533382825656,42.8363262050178,42.8533382825656,50265.4656726323,0.0,1.0
2022-03-01,50.365,50.37,50.3319,50.3319,70053,42.8617082247191,42.8659633332493,42.8335394062492,42.8335394062492,82316.3492808533,0.02474,1.0
2022-03-02,50.316,50.34,50.316,50.3391,44160,42.8200081611231,42.8404326820681,42.8200081611231,42.8396667625327,51890.5683445746,0.0,1.0
2022-03-03,50.315,50.33,50.31,50.31,57423,42.8191571394171,42.8319224650077,42.8149020308869,42.8149020308869,67475.3647203466,0.0,1.0
2022-03-04,50.315,50.33,50.31,50.32,37931,42.8191571394171,42.8319224650077,42.8149020308869,42.8234122479473,44571.1310660792,0.0,1.0
2022-03-07,50.34,50.34,50.3021,50.32,328655,42.8404326820681,42.8404326820681,42.8081789594092,42.8234122479473,386188.739567168,0.0,1.0
2022-03-08,50.285,50.31,50.28,50.31,42475,42.7936264882359,42.8149020308869,42.7893713797057,42.8149020308869,49910.5953450137,0.0,1.0
2022-03-09,50.261,50.3,50.26,50.261,79716,42.7732019672909,42.8063918138265,42.7723509455849,42.7732019672909,93670.9362807089,0.0,1.0
2022-03-10,50.265,50.2699,50.25,50.26,34367,42.7766060541151,42.7807760604747,42.7638407285245,42.7723509455849,40383.2237839219,0.0,1.0
2022-03-11,50.245,50.25,50.2302,50.24,47795,42.7595856199943,42.7638407285245,42.7469904987449,42.7553305114641,56161.9047560901,0.0,1.0
2022-03-14,50.23,50.24,50.22,50.2326,211902,42.7468202944037,42.7553305114641,42.7383100773433,42.7490329508394,248997.174215399,0.0,1.0
2022-03-15,50.19,50.22,50.19,50.22,34911,42.7127794261621,42.7383100773433,42.7127794261621,42.7383100773433,41022.4554229493,0.0,1.0
2022-03-16,50.17,50.2,50.16,50.2,32631,42.6957589920412,42.7212896432225,42.6872487749808,42.7212896432225,38343.3228182023,0.0,1.0
2022-03-17,50.2,50.205,50.17,50.2,102305,42.7212896432225,42.7255447517527,42.6957589920412,42.7212896432225,120214.325056424,0.0,1.0
2022-03-18,50.19,50.2,50.1796,50.19,63334,42.7127794261621,42.7212896432225,42.7039288004192,42.7127794261621,74421.1335039692,0.0,1.0
2022-03-21,50.175,50.2,50.16,50.19,269486,42.7000141005714,42.7212896432225,42.6872487749808,42.7127794261621,316661.723299503,0.0,1.0
2022-03-22,50.16,50.175,50.16,50.1601,37535,42.6872487749808,42.7000141005714,42.6872487749808,42.6873338771515,44105.8080347284,0.0,1.0
2022-03-23,50.185,50.1894,50.17,50.17,34370,42.7085243176319,42.7122688131384,42.6957589920412,42.6957589920412,40386.7489584019,0.0,1.0
2022-03-24,50.19,50.2,50.17,50.17,38672,42.7127794261621,42.7212896432225,42.6957589920412,42.6957589920412,45441.8491626219,0.0,1.0
2022-03-25,50.18,50.2,50.16,50.18,93298,42.7042692091017,42.7212896432225,42.6872487749808,42.7042692091017,109630.576209513,0.0,1.0
2022-03-28,50.17,50.18,50.16,50.1782,73932,42.6957589920412,42.7042692091017,42.6872487749808,42.7027373700308,86874.3998834033,0.0,1.0
2022-03-29,50.17,50.17,49.995,50.16,193204,42.6957589920412,42.6957589920412,42.5468301934842,42.6872487749808,227025.936740154,0.0,1.0
2022-03-30,50.12,50.18,47.65,50.16,315916,42.6532079067392,42.7042692091017,40.5511842928197,42.6872487749808,371219.673667224,0.0,1.0
2022-03-31,50.19,50.2,50.13,50.17,187822,42.7127794261621,42.7212896432225,42.6617181237996,42.6957589920412,220701.773723158,0.0,1.0
2022-04-01,50.15,50.19,50.13,50.19,176487,42.7052563942807,42.7393184133389,42.6882253847515,42.7393184133389,207253.715287033,0.03116,1.0
2022-04-04,50.15,50.22,50.08,50.14,822695,42.7052563942807,42.7648649276326,42.6456478609287,42.6967408895161,966114.191402572,0.0,1.0
2022-04-05,50.13,50.19,50.1,50.14,207621,42.6882253847515,42.7393184133389,42.6626788704579,42.6967408895161,243815.259036695,0.0,1.0
2022-04-06,50.17,50.19,50.14,50.1547,192942,42.7222874038098,42.7393184133389,42.6967408895161,42.70925868152,226577.290876443,0.0,1.0
2022-04-07,50.16,50.18,50.14,50.17,114435,42.7137718990452,42.7308029085743,42.6967408895161,42.7222874038098,134384.282745311,0.0,1.0
2022-04-08,50.18,50.2,50.16,50.2,147313,42.7308029085743,42.7478339181035,42.7137718990452,42.7478339181035,172993.855411893,0.0,1.0
2022-04-11,50.18,50.18,50.1541,50.16,50486,42.7308029085743,42.7308029085743,42.7087477512341,42.7137718990452,59287.149025034,0.0,1.0
2022-04-12,50.18,50.19,50.1635,50.1635,86390,42.7308029085743,42.7393184133389,42.7167523257128,42.7167523257128,101450.239755035,0.0,1.0
2022-04-13,50.175,50.18,50.16,50.16,35070,42.7265451561921,42.7308029085743,42.7137718990452,42.7137718990452,41183.7007548219,0.0,1.0
2022-04-14,50.16,50.28,50.14,50.28,95134,42.7137718990452,42.81595795622,42.6967408895161,42.81595795622,111718.568223816,0.0,1.0
2022-04-18,50.16,50.17,50.14,50.14,58231,42.7137718990452,42.7222874038098,42.6967408895161,42.6967408895161,68382.3233149141,0.0,1.0
2022-04-19,50.15,50.16,50.135,50.16,16551,42.7052563942807,42.7137718990452,42.6924831371338,42.7137718990452,19436.3111261208,0.0,1.0
2022-04-20,50.15,50.16,50.1311,50.1311,32363,42.7052563942807,42.7137718990452,42.6891620902756,42.6891620902756,38004.7934852666,0.0,1.0
2022-04-21,50.145,50.1473,50.13,50.13,39153,42.7009986418984,42.7029572079942,42.6882253847515,42.6882253847515,45978.4840505715,0.0,1.0
2022-04-22,50.15,50.21,50.09,50.09,189313,42.7052563942807,42.756349422868,42.6541633656933,42.6541633656933,222315.652723057,0.0,1.0
2022-04-25,50.13,50.16,50.13,50.1479,25045,42.6882253847515,42.7137718990452,42.6882253847515,42.7034681382801,29411.0574680501,0.0,1.0
2022-04-26,50.15,50.16,50.14,50.14,33838,42.7052563942807,42.7137718990452,42.6967408895161,42.6967408895161,39736.9280336944,0.0,1.0
2022-04-27,50.13,50.149,50.13,50.14,31610,42.6882253847515,42.7044048438042,42.6882253847515,42.6967408895161,37120.524119188,0.0,1.0
2022-04-28,50.13,50.13,50.1118,50.126,105328,42.6882253847515,42.6882253847515,42.67272716608,42.6848191828457,123689.67302834,0.0,1.0
2022-04-29,50.12,50.12,50.09,50.09,60487,42.679709879987,42.679709879987,42.6541633656933,42.6541633656933,71031.6084276279,0.0,1.0
2022-05-02,50.09,50.21,50.08,50.21,30511,42.6541633656933,42.756349422868,42.6456478609287,42.756349422868,35829.9370895458,0.0,1.0
2022-05-03,50.045,50.08,50.0326,50.08,85365,42.649002969806,42.6788304271732,42.6384355277673,42.6788304271732,100168.61186707,0.03894,1.0
2022-05-04,50.06,50.06,50.02,50.03,43061,42.6617861658205,42.6617861658205,42.6276976431151,42.6362197737914,50528.4436901293,0.0,1.0
2022-05-05,50.04,50.05,50.03,50.04,19575,42.6447419044678,42.6532640351441,42.6362197737914,42.6447419044678,22969.6078872827,0.0,1.0
2022-05-06,50.04,50.055,50.03,50.055,77081,42.6447419044678,42.6575251004823,42.6362197737914,42.6575251004823,90448.0380873379,0.0,1.0
2022-05-09,50.05,50.05,50.03,50.0458,81738,42.6532640351441,42.6532640351441,42.6362197737914,42.6496847402601,95912.633945886,0.0,1.0
2022-05-10,50.02,50.04,50.02,50.03,25009,42.6276976431151,42.6447419044678,42.6276976431151,42.6362197737914,29345.947568483,0.0,1.0
2022-05-11,50.02,50.03,50.01,50.02,93176,42.6276976431151,42.6362197737914,42.6191755124387,42.6276976431151,109334.160127993,0.0,1.0
2022-05-12,50.04,50.04,50.02,50.02,19036,42.6447419044678,42.6447419044678,42.6276976431151,42.6276976431151,22337.1369472447,0.0,1.0
2022-05-13,50.0051,50.0199,50.0,50.0,26236,42.6149996684073,42.6276124218083,42.6106533817624,42.6106533817624,30785.7283540613,0.0,1.0
2022-05-16,50.005,50.02,49.99,49.99,41663,42.6149144471006,42.6276976431151,42.602131251086,42.602131251086,48888.0088586391,0.0,1.0
2022-05-17,49.99,50.01,49.9811,50.01,39734,42.602131251086,42.6191755124387,42.5945465547841,42.6191755124387,46624.4904108962,0.0,1.0
2022-05-18,50.02,50.02,49.99,50.0,260145,42.6276976431151,42.6276976431151,42.602131251086,42.6106533817624,305258.168267544,0.0,1.0
2022-05-19,50.02,50.03,49.99,49.99,63469,42.6276976431151,42.6362197737914,42.602131251086,42.602131251086,74475.5066665618,0.0,1.0
2022-05-20,50.01,50.02,49.99,50.0,49293,42.6191755124387,42.6276976431151,42.602131251086,42.6106533817624,57841.1689189185,0.0,1.0
2022-05-23,50.01,50.01,49.9811,49.99,426752,42.6191755124387,42.6191755124387,42.5945465547841,42.602131251086,500757.400005808,0.0,1.0
2022-05-24,50.025,50.04,50.01,50.01,173250,42.6319587084533,42.6447419044678,42.6191755124387,42.6191755124387,203294.230726525,0.0,1.0
2022-05-25,50.01,50.035,50.01,50.03,222486,42.6191755124387,42.6404808391296,42.6191755124387,42.6362197737914,261068.514963473,0.0,1.0
2022-05-26,50.02,50.04,50.02,50.035,46502,42.6276976431151,42.6447419044678,42.6276976431151,42.6404808391296,54566.1663333038,0.0,1.0
2022-05-27,50.05,50.05,50.03,50.04,45614,42.6532640351441,42.6532640351441,42.6362197737914,42.6447419044678,53524.1733931298,0.0,1.0
2022-05-31,50.045,50.05,50.0301,50.05,21465,42.649002969806,42.6532640351441,42.6363049950982,42.6532640351441,25187.3631315721,0.0,1.0
2022-06-01,49.985,50.0047,49.98,49.9901,87995,42.639654192454,42.6564592577254,42.6353889474613,42.6440047423466,103153.511872955,0.04903,1.0
2022-06-02,49.99,50.0,49.9801,49.99,34331,42.6439194374467,42.6524499274322,42.6354742523611,42.6439194374467,40245.0504700315,0.0,1.0
2022-06-03,50.01,50.01,49.985,50.0,202808,42.6609804174177,42.6609804174177,42.639654192454,42.6524499274322,237744.842728908,0.0,1.0
2022-06-06,50.005,50.12,49.99,50.12,66279,42.656715172425,42.7548158072581,42.6439194374467,42.7548158072581,77696.5920044046,0.0,1.0
2022-06-07,50.0,50.03,49.99,50.03,122196,42.6524499274322,42.6780413973887,42.6439194374467,42.6780413973887,143246.167814394,0.0,1.0
2022-06-08,49.9933,50.02,49.9801,50.02,135357,42.6467344991419,42.6695109074032,42.6354742523611,42.6695109074032,158674.355435963,0.0,1.0
2022-06-09,49.975,49.99,49.96,49.96,50812,42.6311237024685,42.6439194374467,42.6183279674903,42.6183279674903,59565.1598987282,0.0,1.0
2022-06-10,49.975,49.98,49.96,49.96,51228,42.6311237024685,42.6353889474613,42.6183279674903,42.6183279674903,60052.8223902238,0.0,1.0
2022-06-13,49.91,49.95,49.905,49.95,138381,42.5756755175628,42.6097974775048,42.5714102725701,42.6097974775048,162219.286624142,0.0,1.0
2022-06-14,49.87,49.9,49.86,49.9,51372,42.5415535576209,42.5671450275774,42.5330230676354,42.5671450275774,60221.6286372799,0.0,1.0
2022-06-15,49.855,49.8699,49.82,49.8315,36838,42.5287578226427,42.541468252721,42.4989011076935,42.5087111711768,43183.9203406547,0.0,1.0
2022-06-16,49.88,49.88,49.84,49.87,428431,42.5500840476064,42.5500840476064,42.5159620876644,42.5415535576209,502234.925225774,0.0,1.0
2022-06-17,49.88,49.88,49.8357,49.84,221663,42.5500840476064,42.5500840476064,42.5122939769707,42.5159620876644,259847.910702822,0.0,1.0
2022-06-21,49.82,49.9,49.8129,49.85,42132,42.4989011076935,42.5671450275774,42.4928444598038,42.5244925776499,49389.8944511772,0.0,1.0
2022-06-22,49.825,49.84,49.8,49.8,90678,42.5031663526862,42.5159620876644,42.4818401277225,42.4818401277225,106298.70048998,0.0,1.0
2022-06-23,49.835,49.84,49.815,49.835,78618,42.5116968426717,42.5159620876644,42.4946358627007,42.5116968426717,92161.1772990281,0.0,1.0
2022-06-24,49.845,49.86,49.83,49.85,43141,42.5202273326572,42.5330230676354,42.507431597679,42.5244925776499,50572.7104461748,0.0,1.0
2022-06-27,49.85,49.87,49.83,49.83,42255,42.5244925776499,42.5415535576209,42.507431597679,42.507431597679,49534.0831205377,0.0,1.0
2022-06-28,49.845,49.86,49.83,49.83,159487,42.5202273326572,42.5330230676354,42.507431597679,42.507431597679,186961.124473913,0.0,1.0
2022-06-29,49.855,49.86,49.82,49.82,26028,42.5287578226427,42.5330230676354,42.4989011076935,42.4989011076935,30511.7291553983,0.0,1.0
2022-06-30,49.865,49.88,49.851,49.8519,13083,42.5372883126282,42.5500840476064,42.5253456266485,42.5261133707472,15336.7509044135,0.0,1.0
2022-07-01,49.8,49.82,49.7901,49.82,18020,42.5394550570845,42.5565391755813,42.5309984184285,42.5565391755813,21095.6157946962,0.06754,1.0
2022-07-05,49.835,49.87,49.8,49.815,87054,42.5693522644539,42.5992494718233,42.5394550570845,42.5522681459571,101912.194083878,0.0,1.0
2022-07-06,49.815,49.82,49.8,49.8199,15918,42.5522681459571,42.5565391755813,42.5394550570845,42.5564537549888,18634.8508446156,0.0,1.0
2022-07-07,49.785,49.87,49.785,49.788,114551,42.5266419682119,42.5992494718233,42.5266419682119,42.5292045859864,134102.324356173,0.0,1.0
2022-07-08,49.77,49.78,49.76,49.76,23786,42.5138288793392,42.5223709385877,42.5052868200908,42.5052868200908,27845.7445778382,0.0,1.0
2022-07-11,49.785,49.8,49.78,49.7832,22500,42.5266419682119,42.5394550570845,42.5223709385877,42.5251043975471,26340.2527958193,0.0,1.0
2022-07-12,49.78,49.8,49.77,49.77,36506,42.5223709385877,42.5394550570845,42.5138288793392,42.5138288793392,42736.7674917413,0.0,1.0
2022-07-13,49.7867,49.8,49.775,49.775,18064,42.5280941182841,42.5394550570845,42.5180999089634,42.5180999089634,21147.1256223858,0.0,1.0
2022-07-14,49.81,49.81,49.7739,49.775,86690,42.5479971163329,42.5479971163329,42.5171602824461,42.5180999089634,101486.067327537,0.0,1.0
2022-07-15,49.79,49.925,49.7801,49.9,73306,42.5309129978361,42.6462307976896,42.5224563591801,42.6248756495686,85817.7142866814,0.0,1.0
2022-07-18,49.81,49.82,49.7802,49.81,56812,42.5479971163329,42.5565391755813,42.5225417797726,42.5479971163329,66508.5529704928,0.0,1.0
2022-07-19,49.81,49.8178,49.8,49.8,15208,42.5479971163329,42.5546599225466,42.5394550570845,42.5394550570845,17803.6695341698,0.0,1.0
2022-07-20,49.8,49.825,49.8,49.81,30301,42.5394550570845,42.5608102052055,42.5394550570845,42.5479971163329,35472.7111096054,0.0,1.0
2022-07-21,49.84,49.84,49.81,49.84,44289,42.5736232940781,42.5736232940781,42.5479971163329,42.5736232940781,51848.1536032908,0.0,1.0
2022-07-22,49.86,49.88,49.85,49.88,18147,42.5907074125749,42.6077915310718,42.5821653533265,42.6077915310718,21244.2918882548,0.0,1.0
2022-07-25,49.8565,49.87,49.85,49.87,25574,42.587717691838,42.5992494718233,42.5821653533265,42.5992494718233,29938.9166666793,0.0,1.0
2022-07-26,49.86,49.87,49.84,49.84,67262,42.5907074125749,42.5992494718233,42.5736232940781,42.5736232940781,78742.1370467734,0.0,1.0
2022-07-27,49.8556,49.8759,49.78,49.86,79207,42.5869489065056,42.6042892867799,42.5223709385877,42.5907074125749,92725.8845865984,0.0,1.0
2022-07-28,49.8589,49.8999,49.79,49.885,95076,42.5897677860576,42.6247902289761,42.5309129978361,42.612062560696,111303.372214014,0.0,1.0
2022-07-29,49.89,49.9,49.85,49.85,59685,42.6163335903202,42.6248756495686,42.5821653533265,42.5821653533265,69871.9105830434,0.0,1.0
2022-08-01,49.83,49.85,49.82,49.83,54141,42.6367320278054,42.6538449043969,42.6281755895096,42.6367320278054,63275.1597434955,0.08388,1.0
2022-08-02,49.83,49.8566,49.8,49.84,194734,42.6367320278054,42.6594921536721,42.6110627129181,42.6452884661011,227587.686919153,0.0,1.0
2022-08-03,49.85,49.85,49.82,49.8245,32579,42.6538449043969,42.6538449043969,42.6281755895096,42.6320259867427,38075.4221252534,0.0,1.0
2022-08-04,49.85,49.85,49.83,49.8499,75914,42.6538449043969,42.6538449043969,42.6367320278054,42.6537593400139,88721.4952950209,0.0,1.0
2022-08-05,49.835,49.85,49.823,49.8456,22904,42.6410102469533,42.6538449043969,42.6307425209983,42.6500800715468,26768.1472223458,0.0,1.0
2022-08-08,49.84,49.86,49.83,49.8487,27603,42.6452884661011,42.6624013426927,42.6367320278054,42.6527325674184,32259.9182578769,0.0,1.0
2022-08-09,49.825,49.83,49.82,49.83,68442,42.6324538086575,42.6367320278054,42.6281755895096,42.6367320278054,79988.8898092818,0.0,1.0
2022-08-10,49.84,49.86,49.82,49.84,45897,42.6452884661011,42.6624013426927,42.6281755895096,42.6452884661011,53640.3096866925,0.0,1.0
2022-08-11,49.85,49.87,49.84,49.87,74211,42.6538449043969,42.6709577809884,42.6452884661011,42.6709577809884,86731.1811699923,0.0,1.0
2022-08-12,49.8584,49.87,49.84,49.85,14010,42.6610323125653,42.6709577809884,42.6452884661011,42.6538449043969,16373.6352857608,0.0,1.0
2022-08-15,49.88,49.91,49.86,49.91,209972,42.6795142192842,42.7051835341715,42.6624013426927,42.7051835341715,245396.49880241,0.0,1.0
2022-08-16,49.885,49.92,49.88,49.92,40037,42.6837924384321,42.7137399724673,42.6795142192842,42.7137399724673,46791.6656628125,0.0,1.0
2022-08-17,49.92,49.92,49.81,49.91,177332,42.7137399724673,42.7137399724673,42.6196191512138,42.7051835341715,207249.785331515,0.0,1.0
2022-08-18,49.91,49.91,49.89,49.89,59642,42.7051835341715,42.7051835341715,42.68807065758,42.68807065758,69704.2366676191,0.0,1.0
2022-08-19,49.92,49.93,49.9001,49.9001,42113,42.7137399724673,42.722296410763,42.6967126602587,42.6967126602587,49217.9088357775,0.0,1.0
2022-08-22,49.93,49.96,49.92,49.93,82893,42.722296410763,42.7479657256503,42.7137399724673,42.722296410763,96877.9264627101,0.0,1.0
2022-08-23,49.94,49.95,49.9208,49.9208,59694,42.7308528490588,42.7394092873546,42.7144244875309,42.7144244875309,69765.0096180016,0.0,1.0
2022-08-24,49.925,49.94,49.87,49.87,42477,42.7180181916151,42.7308528490588,42.6709577809884,42.6709577809884,49643.3194884554,0.0,1.0
2022-08-25,49.9306,49.94,49.92,49.93,42050,42.7228097970608,42.7308528490588,42.7137399724673,42.722296410763,49144.2800689679,0.0,1.0
2022-08-26,49.95,49.965,49.9301,49.935,123879,42.7394092873546,42.7522439447982,42.722381975146,42.7265746299109,144778.698470004,0.0,1.0
2022-08-29,49.945,49.9599,49.92,49.92,60652,42.7351310682067,42.7478801612674,42.7137399724673,42.7137399724673,70884.6343577417,0.0,1.0
2022-08-30,49.94,49.94,49.91,49.91,34851,42.7308528490588,42.7308528490588,42.7051835341715,42.7051835341715,40730.7325727372,0.0,1.0
2022-08-31,49.9484,49.95,49.94,49.94,21655,42.7380402572272,42.7394092873546,42.7308528490588,42.7308528490588,25308.4277025803,0.0,1.0
2022-09-01,49.855,49.93,49.83,49.83,191717,42.7493775379691,42.8136881049202,42.7279406823188,42.7279406823188,223583.396659068,0.10665,1.0
2022-09-02,49.855,49.86,49.85,49.85,50388,42.7493775379691,42.7536649090992,42.7450901668391,42.7450901668391,58763.28229034,0.0,1.0
2022-09-06,49.8552,49.87,49.85,49.86,37827,42.7495490328143,42.7622396513594,42.7450901668391,42.7536649090992,44114.4454869551,0.0,1.0
2022-09-07,49.84,49.84,49.82,49.8382,62364,42.7365154245789,42.7365154245789,42.7193659400586,42.7349719709721,72729.8828442241,0.0,1.0
2022-09-08,49.83,49.86,49.8101,49.8336,120185,42.7279406823188,42.7536649090992,42.7108769452211,42.7310275895324,140161.647258564,0.0,1.0
2022-09-09,49.84,49.85,49.83,49.8409,19571,42.7365154245789,42.7450901668391,42.7279406823188,42.7372871513823,22824.009639284,0.0,1.0
2022-09-12,49.86,49.88,49.85,49.85,32864,42.7536649090992,42.7708143936195,42.7450901668391,42.7450901668391,38326.5164164034,0.0,1.0
2022-09-13,49.795,49.82,49.78,49.8,82440,42.6979290844082,42.7193659400586,42.685066971018,42.7022164555383,96142.8314681201,0.0,1.0
2022-09-14,49.81,49.81,49.7904,49.7904,132594,42.7107911977985,42.7107911977985,42.6939847029686,42.6939847029686,154633.21925866,0.0,1.0
2022-09-15,49.78,49.81,49.77,49.81,123513,42.685066971018,42.7107911977985,42.6764922287579,42.7107911977985,144042.813477946,0.0,1.0
2022-09-16,49.785,49.807,49.77,49.807,90053,42.6893543421481,42.7082187751204,42.6764922287579,42.7082187751204,105021.23243812,0.0,1.0
2022-09-19,49.805,49.83,49.77,49.77,138475,42.7065038266684,42.7279406823188,42.6764922287579,42.6764922287579,161491.734443813,0.0,1.0
2022-09-20,49.775,49.79,49.7,49.77,100549,42.6807795998879,42.6936417132782,42.6164690329368,42.6764922287579,117261.833591558,0.0,1.0
2022-09-21,49.76,49.79,49.755,49.7825,78208,42.6679174864977,42.6936417132782,42.6636301153677,42.6872106565831,91207.4061554917,0.0,1.0
2022-09-22,49.78,49.79,49.76,49.77,387227,42.685066971018,42.6936417132782,42.6679174864977,42.6764922287579,451590.249889686,0.0,1.0
2022-09-23,49.78,49.78,49.75,49.75,48404,42.685066971018,42.685066971018,42.6593427442376,42.6593427442376,56449.5101210927,0.0,1.0
2022-09-26,49.755,49.77,49.75,49.75,37923,42.6636301153677,42.6764922287579,42.6593427442376,42.6593427442376,44226.4022048218,0.0,1.0
2022-09-27,49.7428,49.75,49.73,49.745,91105,42.6531689298103,42.6593427442376,42.6421932597173,42.6550553731075,106248.09147141,0.0,1.0
2022-09-28,49.73,49.78,49.7,49.75,144514,42.6421932597173,42.685066971018,42.6164690329368,42.6593427442376,168534.511727121,0.0,1.0
2022-09-29,49.715,49.72,49.67,49.67,68590,42.6293311463271,42.6336185174571,42.5907448061564,42.5907448061564,79990.7424842109,0.0,1.0
2022-09-30,49.7,49.72,49.64,49.66,276322,42.6164690329368,42.6336185174571,42.5650205793759,42.5821700638962,322251.085358247,0.0,1.0
2022-10-03,49.585,49.595,49.56,49.56,132898,42.6193501463362,42.6279453566108,42.5978621206499,42.5978621206499,154618.672208133,0.11836,1.0
2022-10-04,49.585,49.59,49.57,49.59,71701,42.6193501463362,42.6236477514735,42.6064573309244,42.6236477514735,83419.7159926812,0.0,1.0
2022-10-05,49.57,49.6,49.56,49.6,56257,42.6064573309244,42.6322429617481,42.5978621206499,42.6322429617481,65451.5691915073,0.0,1.0
2022-10-06,49.58,49.58,49.54,49.54,46676,42.615052541199,42.615052541199,42.5806717001008,42.5806717001008,54304.6633055938,0.0,1.0
2022-10-07,49.565,49.61,49.565,49.61,18539,42.6021597257872,42.6408381720226,42.6021597257872,42.6408381720226,21568.9894811553,0.0,1.0
2022-10-10,49.55,49.61,49.55,49.61,103795,42.5892669103753,42.6408381720226,42.5892669103753,42.6408381720226,120759.116629619,0.0,1.0
2022-10-11,49.555,49.57,49.55,49.5675,39242,42.5935645155126,42.6064573309244,42.5892669103753,42.6043085283558,45655.6602416255,0.0,1.0
2022-10-12,49.555,49.56,49.545,49.545,33186,42.5935645155126,42.5978621206499,42.5849693052381,42.5849693052381,38609.8756632838,0.0,1.0
2022-10-13,49.52,49.54,49.51,49.51,60020,42.5634812795517,42.5806717001008,42.5548860692771,42.5548860692771,69829.5889022568,0.0,1.0
2022-10-14,49.525,49.73,49.5114,49.53,182747,42.567778884689,42.7439806953172,42.5560893987156,42.5720764898262,212614.926409875,0.0,1.0
2022-10-17,49.53,49.54,49.52,49.5327,66492,42.5720764898262,42.5806717001008,42.5634812795517,42.5743971966004,77359.3639668255,0.0,1.0
2022-10-18,49.53,49.61,49.5226,49.54,69175,42.5720764898262,42.6408381720226,42.5657160342231,42.5806717001008,80480.8699152553,0.0,1.0
2022-10-19,49.535,49.547,49.53,49.5311,57411,42.5763740949635,42.586688347293,42.5720764898262,42.5730219629564,66794.1774153194,0.0,1.0
2022-10-20,49.52,49.552,49.47,49.51,77020,42.5634812795517,42.5909859524302,42.520505228179,42.5548860692771,89608.0462721063,0.0,1.0
2022-10-21,49.52,49.54,49.51,49.51,90742,42.5634812795517,42.5806717001008,42.5548860692771,42.5548860692771,105572.751685581,0.0,1.0
2022-10-24,49.545,49.55,49.5307,49.54,64857,42.5849693052381,42.5892669103753,42.5726781545455,42.5806717001008,75457.1417433134,0.0,1.0
2022-10-25,49.525,49.56,49.52,49.56,99965,42.567778884689,42.5978621206499,42.5634812795517,42.5978621206499,116303.146528059,0.0,1.0
2022-10-26,49.545,49.59,49.54,49.59,51027,42.5849693052381,42.6236477514735,42.5806717001008,42.6236477514735,59366.7849536064,0.0,1.0
2022-10-27,49.575,49.58,49.55,49.555,206225,42.6107549360617,42.615052541199,42.5892669103753,42.5935645155126,239930.139476307,0.0,1.0
2022-10-28,49.55,49.57,49.5415,49.56,52273,42.5892669103753,42.6064573309244,42.581960981642,42.5978621206499,60816.4295349496,0.0,1.0
2022-10-31,49.57,49.69,49.55,49.5561,143413,42.6064573309244,42.709599854219,42.5892669103753,42.5945099886428,166852.229810719,0.0,1.0
2022-11-01,49.415,49.42,49.39,49.41,167808,42.5869204179704,42.5912295265829,42.5653748749076,42.5826113093578,194713.124091051,0.13227,1.0
2022-11-02,49.405,49.425,49.37,49.4199,53035,42.5783022007453,42.5955386351955,42.5481384404573,42.5911433444107,61538.2492859036,0.0,1.0
2022-11-03,49.41,49.41,49.37,49.37,102927,42.5826113093578,42.5826113093578,42.5481384404573,42.5481384404573,119429.572626571,0.0,1.0
2022-11-04,49.41,49.42,49.39,49.39,24430,42.5826113093578,42.5912295265829,42.5653748749076,42.5653748749076,28346.9299529485,0.0,1.0
2022-11-07,49.435,49.45,49.42,49.43,217437,42.6041568524206,42.6170841782583,42.5912295265829,42.5998477438081,252299.279909098,0.0,1.0
2022-11-08,49.445,49.46,49.44,49.46,108475,42.6127750696458,42.6257023954835,42.6084659610332,42.6257023954835,125867.098921248,0.0,1.0
2022-11-09,49.475,49.48,49.45,49.47,133414,42.6386297213212,42.6429388299337,42.6170841782583,42.6343206127086,154804.638262082,0.0,1.0
2022-11-10,49.53,49.54,49.51,49.54,75148,42.6860299160594,42.6946481332845,42.6687934816091,42.6946481332845,87196.6881745466,0.0,1.0
2022-11-11,49.505,49.52,49.49,49.491,38362,42.6644843729965,42.6774116988342,42.6515570471588,42.6524188688814,44512.6863223501,0.0,1.0
2022-11-14,49.53,49.54,49.5022,49.53,147914,42.6860299160594,42.6946481332845,42.6620712721735,42.6860299160594,171629.463653722,0.0,1.0
2022-11-15,49.53,49.54,49.51,49.51,42841,42.6860299160594,42.6946481332845,42.6687934816091,42.6687934816091,49709.8168691882,0.0,1.0
2022-11-16,49.585,49.6,49.46,49.556,147635,42.7334301107976,42.7463574366353,42.6257023954835,42.7084372808447,171305.730806531,0.0,1.0
2022-11-17,49.565,49.57,49.54,49.56,82214,42.7161936763473,42.7205027849599,42.6946481332845,42.7118845677347,95395.5996378105,0.0,1.0
2022-11-18,49.565,49.58,49.56,49.58,40149,42.7161936763473,42.729121002185,42.7118845677347,42.729121002185,46586.2010102714,0.0,1.0
2022-11-21,49.57,49.57,49.55,49.57,61801,42.7205027849599,42.7205027849599,42.7032663505096,42.7205027849599,71709.7264847389,0.0,1.0
2022-11-22,49.57,49.58,49.56,49.5675,61584,42.7205027849599,42.729121002185,42.7118845677347,42.7183482306536,71457.9342702571,0.0,1.0
2022-11-23,49.605,49.621,49.5913,49.6,35783,42.7506665452478,42.764455692808,42.7388595876494,42.7463574366353,41520.1880682095,0.0,1.0
2022-11-25,49.61,49.705,49.58,49.58,42566,42.7549756538604,42.8368487174991,42.729121002185,42.729121002185,49390.7253531399,0.0,1.0
2022-11-28,49.61,49.62,49.57,49.57,58567,42.7549756538604,42.7635938710855,42.7205027849599,42.7205027849599,67957.2102560105,0.0,1.0
2022-11-29,49.645,49.65,49.6,49.61,121177,42.7851394141483,42.7894485227609,42.7463574366353,42.7549756538604,140605.645964324,0.0,1.0
2022-11-30,49.65,49.65,49.6,49.6371,92333,42.7894485227609,42.7894485227609,42.7463574366353,42.7783310225405,107137.007095604,0.0,1.0
2022-12-01,49.525,49.53,49.5,49.53,92113,42.8097702789778,42.8140923153512,42.7881600971105,42.8140923153512,106562.037013316,0.14858,1.0
2022-12-02,49.535,49.54,49.51,49.51,33431,42.8184143517246,42.8227363880981,42.7968041698574,42.7968041698574,38675.0562829588,0.0,1.0
2022-12-05,49.549,49.56,49.54,49.54,25937,42.8305160535703,42.8400245335919,42.8227363880981,42.8227363880981,30005.5318360534,0.0,1.0
2022-12-06,49.5602,49.5948,49.54,49.54,85753,42.8401974150468,42.870105906751,42.8227363880981,42.8227363880981,99204.3941680645,0.0,1.0
2022-12-07,49.59,49.59,49.56,49.56,95696,42.8659567518325,42.8659567518325,42.8400245335919,42.8400245335919,110707.073855225,0.0,1.0
2022-12-08,49.61,49.625,49.57,49.59,65028,42.8832448973263,42.8962110064467,42.8486686063388,42.8659567518325,75228.4275064534,0.0,1.0
2022-12-09,49.595,49.61,49.58,49.599,134803,42.870278788206,42.8832448973263,42.8573126790857,42.8737364173047,155948.479318946,0.0,1.0
2022-12-12,49.6,49.605,49.59,49.605,93325,42.8746008245794,42.8789228609529,42.8659567518325,42.8789228609529,107964.153857412,0.0,1.0
2022-12-13,49.6136,49.66,49.61,49.66,111899,42.8863567635152,42.9264652610608,42.8832448973263,42.9264652610608,129451.710179379,0.0,1.0
2022-12-14,49.65,49.67,49.63,49.65,142191,42.9178211883139,42.9351093338077,42.9005330428201,42.9178211883139,164495.376385097,0.0,1.0
2022-12-15,49.66,49.67,49.62,49.66,49107,42.9264652610608,42.9351093338077,42.8918889700732,42.9264652610608,56810.0262895892,0.0,1.0
2022-12-16,49.66,49.68,49.66,49.67,59787,42.9264652610608,42.9437534065546,42.9264652610608,42.9351093338077,69165.313331616,0.0,1.0
2022-12-19,49.695,49.7,49.67,49.67,70894,42.9567195156749,42.9610415520483,42.9351093338077,42.9351093338077,82014.5804829074,0.0,1.0
2022-12-20,49.68,49.69,49.68,49.68,61882,42.9437534065546,42.9523974793015,42.9437534065546,42.9437534065546,71588.9393946353,0.0,1.0
2022-12-21,49.685,49.69,49.67,49.69,57078,42.948075442928,42.9523974793015,42.9351093338077,42.9523974793015,66031.3739498885,0.0,1.0
2022-12-22,49.725,49.73,49.6964,49.6964,58991,42.9826517339156,42.986973770289,42.9579296858595,42.9579296858595,68244.4511138769,0.0,1.0
2022-12-23,49.69,49.71,49.69,49.69,30185,42.9523974793015,42.9696856247952,42.9523974793015,42.9523974793015,34919.881962882,0.0,1.0
2022-12-27,49.545,49.55,49.52,49.52,60007,42.9731691861122,42.9775059677437,42.951485277955,42.951485277955,69183.7923827319,0.16903,1.0
2022-12-28,49.535,49.55,49.5022,49.55,343098,42.9644956228493,42.9775059677437,42.936046335347,42.9775059677437,395567.530436958,0.0,1.0
2022-12-29,49.545,49.55,49.54,49.5401,49915,42.9731691861122,42.9775059677437,42.9688324044808,42.9689191401134,57548.4359622055,0.0,1.0
2022-12-30,49.555,49.56,49.54,49.56,62862,42.9818427493751,42.9861795310066,42.9688324044808,42.9861795310066,72475.4038156098,0.0,1.0
2023-01-03,49.55,49.58,49.54,49.56,81281,42.9775059677437,43.0035266575324,42.9688324044808,42.9861795310066,93711.1975046383,0.0,1.0
2023-01-04,49.57,49.58,49.56,49.57,96573,42.9948530942695,43.0035266575324,42.9861795310066,42.9948530942695,111341.783154925,0.0,1.0
2023-01-05,49.605,49.63,49.58,49.58,535125,43.0252105656897,43.046894473847,43.0035266575324,43.0035266575324,616960.969533711,0.0,1.0
2023-01-06,49.625,49.63,49.6,49.6,237798,43.0425576922156,43.046894473847,43.0208737840583,43.0208737840583,274164.138534319,0.0,1.0
2023-01-09,49.645,49.66,49.63,49.66,153682,43.0599048187414,43.0729151636357,43.046894473847,43.0729151636357,177184.388170763,0.0,1.0
2023-01-10,49.655,49.67,49.65,49.67,133435,43.0685783820043,43.0815887268987,43.0642416003728,43.0815887268987,153841.040821735,0.0,1.0
2023-01-11,49.675,49.69,49.67,49.67,79243,43.0859255085301,43.0989358534245,43.0815887268987,43.0815887268987,91361.5288180517,0.0,1.0
2023-01-12,49.73,49.7301,49.72,49.73,40918,43.1336301064762,43.1337168421088,43.1249565432132,43.1336301064762,47175.5364660226,0.0,1.0
2023-01-13,49.74,49.74,49.72,49.72,88934,43.1423036697391,43.1423036697391,43.1249565432132,43.1249565432132,102534.560830668,0.0,1.0
2023-01-17,49.765,49.77,49.74,49.74,40478,43.1639875778964,43.1683243595278,43.1423036697391,43.1423036697391,46668.2478388891,0.0,1.0
2023-01-18,49.82,49.82,49.8,49.8,131216,43.2116921758424,43.2116921758424,43.1943450493166,43.1943450493166,151282.692040804,0.0,1.0
2023-01-19,49.8227,49.83,49.81,49.81,37208,43.2140340379234,43.2203657391053,43.2030186125795,43.2030186125795,42898.1709963285,0.0,1.0
2023-01-20,49.825,49.835,49.8201,49.835,73795,43.2160289574739,43.2247025207368,43.211778911475,43.2247025207368,85080.3732711799,0.0,1.0
2023-01-23,49.83,49.85,49.83,49.8497,129154,43.2203657391053,43.2377128656311,43.2203657391053,43.2374526587333,148905.353065465,0.0,1.0
2023-01-24,49.845,49.86,49.83,49.86,52245,43.2333760839997,43.2463864288941,43.2203657391053,43.2463864288941,60234.7598286171,0.0,1.0
2023-01-25,49.875,49.88,49.85,49.85,88674,43.2593967737884,43.2637335554199,43.2377128656311,43.2377128656311,102234.79936918,0.0,1.0
2023-01-26,49.895,49.9,49.89,49.89,59340,43.2767439003143,43.2810806819457,43.2724071186828,43.2724071186828,68414.7889411453,0.0,1.0
2023-01-27,49.91,49.91,49.9,49.9,35887,43.2897542452086,43.2897542452086,43.2810806819457,43.2810806819457,41375.1521862299,0.0,1.0
2023-01-30,49.925,49.94,49.91,49.93,417441,43.302764590103,43.3157749349974,43.2897542452086,43.3071013717345,481279.708634659,0.0,1.0
2023-01-31,49.94,49.9423,49.93,49.9423,36704,43.3157749349974,43.3177698545478,43.3071013717345,43.3177698545478,42317.094932521,0.0,1.0
2023-02-01,49.77,49.78,49.7519,49.78,31050,43.3276663902308,43.336371969172,43.3119092923473,43.336371969172,35666.7835761502,0.18371,1.0
2023-02-02,49.795,49.8,49.79,49.79,72040,43.3494303375838,43.3537831270544,43.3450775481132,43.3450775481132,82751.5326513964,0.0,1.0
2023-02-03,49.81,49.82,49.79,49.79,112124,43.3624887059955,43.3711942849367,43.3450775481132,43.3450775481132,128795.569780749,0.0,1.0
2023-02-06,49.8095,49.81,49.8,49.81,131766,43.3620534270485,43.3624887059955,43.3537831270544,43.3624887059955,151358.112872625,0.0,1.0
2023-02-07,49.805,49.81,49.7976,49.81,71396,43.358135916525,43.3624887059955,43.3516937881085,43.3624887059955,82011.7771401873,0.0,1.0
2023-02-08,49.83,49.83,49.81,49.83,29663,43.3798998638779,43.3798998638779,43.3624887059955,43.3798998638779,34073.5523742139,0.0,1.0
2023-02-09,49.82,49.83,49.82,49.83,263389,43.3711942849367,43.3798998638779,43.3711942849367,43.3798998638779,302551.963263724,0.0,1.0
2023-02-10,49.84,49.84,49.82,49.82,65905,43.3886054428191,43.3886054428191,43.3711942849367,43.3711942849367,75704.3275873165,0.0,1.0
2023-02-13,49.85,49.87,49.845,49.85,88805,43.3973110217602,43.4147221796426,43.3929582322897,43.3973110217602,102009.298405154,0.0,1.0
2023-02-14,49.845,49.85,49.84,49.84,40184,43.3929582322897,43.3973110217602,43.3886054428191,43.3886054428191,46158.9059975529,0.0,1.0
2023-02-15,49.855,49.87,49.84,49.87,44648,43.4016638112308,43.4147221796426,43.3886054428191,43.4147221796426,51286.6522740082,0.0,1.0
2023-02-16,49.865,49.88,49.855,49.855,37627,43.410369390172,43.4234277585838,43.4016638112308,43.4016638112308,43221.7090376748,0.0,1.0
2023-02-17,49.875,49.88,49.86,49.87,68091,43.4190749691132,43.4234277585838,43.4060166007014,43.4147221796426,78215.3610461721,0.0,1.0
2023-02-21,49.88,49.89,49.87,49.885,44712,43.4234277585838,43.4321333375249,43.4147221796426,43.4277805480544,51360.1683496562,0.0,1.0
2023-02-22,49.88,49.9,49.87,49.9,201772,43.4234277585838,43.4408389164661,43.4147221796426,43.4408389164661,231773.21274483,0.0,1.0
2023-02-23,49.91,49.91,49.9,49.91,106789,43.4495444954073,43.4495444954073,43.4408389164661,43.4495444954073,122667.315662271,0.0,1.0
2023-02-24,49.885,49.89,49.88,49.89,29300,43.4277805480544,43.4321333375249,43.4234277585838,43.4321333375249,33656.5783826473,0.0,1.0
2023-02-27,49.915,49.92,49.91,49.915,50898,43.4538972848779,43.4582500743485,43.4495444954073,43.4538972848779,58465.9565365183,0.0,1.0
2023-02-28,49.92,49.94,49.91,49.94,73673,43.4582500743485,43.4756612322308,43.4495444954073,43.4756612322308,84627.341269105,0.0,1.0
2023-03-01,49.73,49.75,49.72,49.74,343597,43.4413786623605,43.4588495566546,43.4326432152134,43.4501141095075,393336.476330688,0.17062,1.0
2023-03-02,49.75,49.76,49.74,49.745,38564,43.4588495566546,43.4675850038017,43.4501141095075,43.4544818330811,44146.5666848565,0.0,1.0
2023-03-03,49.76,49.78,49.75,49.755,128306,43.4675850038017,43.4850558980958,43.4588495566546,43.4632172802281,146879.716447132,0.0,1.0
2023-03-06,49.8,49.81,49.77,49.77,272840,43.5025267923899,43.511262239537,43.4763204509487,43.4763204509487,312336.615867033,0.0,1.0
2023-03-07,49.77,49.8,49.77,49.8,32989,43.4763204509487,43.5025267923899,43.4763204509487,43.5025267923899,37764.523606647,0.0,1.0
2023-03-08,49.76,49.77,49.76,49.7609,39860,43.4675850038017,43.4763204509487,43.4675850038017,43.4683711940449,45630.1770578358,0.0,1.0
2023-03-09,49.7817,49.79,49.77,49.77,109725,43.4865409241108,43.4937913452429,43.4763204509487,43.4763204509487,125608.910628977,0.0,1.0
2023-03-10,49.825,49.84,49.81,49.84,48930,43.5243654102576,43.5374685809782,43.511262239537,43.5374685809782,56013.1601465105,0.0,1.0
2023-03-13,49.865,49.98,49.865,49.98,74928,43.5593071988459,43.6597648410371,43.5593071988459,43.6597648410371,85774.658971137,0.0,1.0
2023-03-14,49.91,49.93,49.87,49.93,134517,43.5986167110077,43.6160876053018,43.5636749224194,43.6160876053018,153989.827578748,0.0,1.0
2023-03-15,49.88,49.94,49.85,49.9157,59102,43.5724103695665,43.6248230524489,43.5462040281253,43.6035959158815,67657.6699566536,0.0,1.0
2023-03-16,49.79,49.9,49.76,49.862,152740,43.4937913452429,43.5898812638606,43.4675850038017,43.5566865647017,174850.808926589,0.0,1.0
2023-03-17,49.83,49.8799,49.8,49.8799,25849,43.5287331338311,43.572323015095,43.5025267923899,43.572323015095,29590.9294221776,0.0,1.0
2023-03-20,49.87,49.9053,49.85,49.85,37690,43.5636749224194,43.5945110508485,43.5462040281253,43.5462040281253,43146.0454919677,0.0,1.0
2023-03-21,49.835,49.91,49.83,49.91,50455,43.5331008574047,43.5986167110077,43.5287331338311,43.5986167110077,57758.9208091597,0.0,1.0
2023-03-22,49.895,49.8985,49.8501,49.8558,24276,43.5855135402871,43.5885709467885,43.5462913825967,43.5512705874706,27790.2202271957,0.0,1.0
2023-03-23,49.9,49.9047,49.87,49.87,86164,43.5898812638606,43.5939869240197,43.5636749224194,43.5636749224194,98637.1945813188,0.0,1.0
2023-03-24,49.9279,49.98,49.92,49.98,21174,43.6142531614009,43.6597648410371,43.6073521581547,43.6597648410371,24239.1713252036,0.0,1.0
2023-03-27,49.905,49.94,49.9009,49.9101,236924,43.5942489874341,43.6248230524489,43.5906674541038,43.5987040654791,271221.37654919,0.0,1.0
2023-03-28,49.895,49.9,49.87,49.87,55969,43.5855135402871,43.5898812638606,43.5636749224194,43.5636749224194,64071.1334608633,0.0,1.0
2023-03-29,49.89,49.93,49.88,49.93,206402,43.5811458167135,43.6160876053018,43.5724103695665,43.6160876053018,236280.978552219,0.0,1.0
2023-03-30,49.93,49.94,49.89,49.94,207473,43.6160876053018,43.6248230524489,43.5811458167135,43.6248230524489,237507.017679889,0.0,1.0
2023-03-31,49.935,49.94,49.9,49.9,22098,43.6204553288753,43.6248230524489,43.5898812638606,43.5898812638606,25296.9305726055,0.0,1.0
2023-04-03,49.7406,49.75,49.69,49.69,24095,43.6236699734254,43.6319139933558,43.5792925895448,43.5792925895448,27473.6114070664,0.19808,1.0
2023-04-04,49.77,49.79,49.72,49.72,127054,43.6494544612929,43.6669949292299,43.6056032914503,43.6056032914503,144869.567284225,0.0,1.0
2023-04-05,49.82,49.84,49.81,49.81,233099,43.6933056311354,43.7108460990725,43.6845353971669,43.6845353971669,265784.243427092,0.0,1.0
2023-04-06,49.815,49.84,49.8,49.81,220790,43.6889205141512,43.7108460990725,43.6757651631984,43.6845353971669,251749.270079526,0.0,1.0
2023-04-10,49.825,49.8399,49.8,49.8,49541,43.6976907481197,43.7107583967328,43.6757651631984,43.6757651631984,56487.6606232611,0.0,1.0
2023-04-11,49.81,49.8299,49.81,49.81,33323,43.6845353971669,43.7019881627643,43.6845353971669,43.6845353971669,37995.5655911049,0.0,1.0
2023-04-12,49.83,49.84,49.82,49.825,38076,43.702075865104,43.7108460990725,43.6933056311354,43.6976907481197,43415.0333237376,0.0,1.0
2023-04-13,49.8401,49.86,49.84,49.85,60780,43.7109338014122,43.7283865670095,43.7108460990725,43.719616333041,69302.5981042329,0.0,1.0
2023-04-14,49.845,49.855,49.8301,49.85,30035,43.7152312160567,43.7240014500252,43.7021635674436,43.719616333041,34246.5207973123,0.0,1.0
2023-04-17,49.85,49.85,49.83,49.83,13565,43.719616333041,43.719616333041,43.702075865104,43.702075865104,15467.0902152669,0.0,1.0
2023-04-18,49.85,49.85,49.835,49.84,377460,43.719616333041,43.719616333041,43.7064609820882,43.7108460990725,430387.605798351,0.0,1.0
2023-04-19,49.84,49.85,49.81,49.85,99245,43.7108460990725,43.719616333041,43.6845353971669,43.719616333041,113161.177177601,0.0,1.0
2023-04-20,49.87,49.875,49.85,49.86,105245,43.737156800978,43.7415419179623,43.719616333041,43.7283865670095,120002.499794011,0.0,1.0
2023-04-21,49.88,49.89,49.88,49.89,29413,43.7459270349465,43.754697268915,43.7459270349465,43.754697268915,33537.3036860778,0.0,1.0
2023-04-24,49.915,49.92,49.89,49.89,67374,43.7766228538363,43.7810079708206,43.754697268915,43.754697268915,76821.2116596676,0.0,1.0
2023-04-25,49.945,49.955,49.92,49.93,136572,43.8029335557419,43.8117037897104,43.7810079708206,43.7897782047891,155722.185394724,0.0,1.0
2023-04-26,49.94,49.97,49.93,49.945,310708,43.7985484387576,43.8248591406631,43.7897782047891,43.8029335557419,354275.611249918,0.0,1.0
2023-04-27,49.93,49.96,49.915,49.93,106765,43.7897782047891,43.8160889066946,43.7766228538363,43.7897782047891,121735.634856835,0.0,1.0
2023-04-28,49.946,49.95,49.94,49.94,26123,43.8038105791387,43.8073186727261,43.7985484387576,43.7985484387576,29785.978451413,0.0,1.0
2023-05-01,49.755,49.76,49.75,49.76,42701,43.8099146619808,43.8143172260107,43.8055120979509,43.8143172260107,48495.6035954976,0.19796,1.0
2023-05-02,49.775,49.7799,49.745,49.75,32129,43.8275249181006,43.8318394308499,43.8011095339209,43.8055120979509,36488.9639099726,0.0,1.0
2023-05-03,49.81,49.81,49.78,49.78,119589,43.8583428663102,43.8583428663102,43.8319274821305,43.8319274821305,135817.445455188,0.0,1.0
2023-05-04,49.82,49.84,49.81,49.81,224221,43.8671479943701,43.8847582504899,43.8583428663102,43.8583428663102,254648.198725699,0.0,1.0
2023-05-05,49.795,49.81,49.79,49.81,21138,43.8451351742204,43.8583428663102,43.8407326101904,43.8583428663102,24006.4651601046,0.0,1.0
2023-05-08,49.82,49.83,49.8,49.81,783132,43.8671479943701,43.87595312243,43.8495377382503,43.8583428663102,889404.440995509,0.0,1.0
2023-05-09,49.815,49.815,49.79,49.8,107530,43.8627454303401,43.8627454303401,43.8407326101904,43.8495377382503,122122.017157066,0.0,1.0
2023-05-10,49.83,49.84,49.8,49.805,214469,43.87595312243,43.8847582504899,43.8495377382503,43.8539403022802,243572.834536024,0.0,1.0
2023-05-11,49.845,49.86,49.8401,49.85,123161,43.8891608145198,43.9023685066096,43.8848463017705,43.8935633785498,139874.172371258,0.0,1.0
2023-05-12,49.84,49.88,49.84,49.88,37910,43.8847582504899,43.9199787627294,43.8847582504899,43.9199787627294,43054.456155718,0.0,1.0
2023-05-15,49.845,49.85,49.84,49.845,29201,43.8891608145198,43.8935633785498,43.8847582504899,43.8891608145198,33163.6289686922,0.0,1.0
2023-05-16,49.85,49.85,49.84,49.8401,63600,43.8935633785498,43.8935633785498,43.8847582504899,43.8848463017705,72230.6360196165,0.0,1.0
2023-05-17,49.85,49.86,49.8384,49.855,33520,43.8935633785498,43.9023685066096,43.8833494300003,43.8979659425797,38068.7251474457,0.0,1.0
2023-05-18,49.85,49.86,49.845,49.8501,132832,43.8935633785498,43.9023685066096,43.8891608145198,43.8936514298303,150857.544713171,0.0,1.0
2023-05-19,49.85,49.86,49.8334,49.84,113274,43.8935633785498,43.9023685066096,43.8789468659703,43.8847582504899,128645.488435315,0.0,1.0
2023-05-22,49.84,49.89,49.84,49.89,69545,43.8847582504899,43.9287838907893,43.8847582504899,43.9287838907893,78982.383364532,0.0,1.0
2023-05-23,49.86,49.88,49.84,49.84,77725,43.9023685066096,43.9199787627294,43.8847582504899,43.8847582504899,88272.424286552,0.0,1.0
2023-05-24,49.875,49.8899,49.8601,49.88,517748,43.9155761986995,43.9286958395087,43.9024565578902,43.9199787627294,588007.348079944,0.0,1.0
2023-05-25,49.86,49.87,49.85,49.87,41929,43.9023685066096,43.9111736346695,43.8935633785498,43.9111736346695,47618.8417872092,0.0,1.0
2023-05-26,49.82,49.84,49.81,49.81,89401,43.8671479943701,43.8847582504899,43.8583428663102,43.8583428663102,101532.878786002,0.0,1.0
2023-05-30,49.885,49.8899,49.8437,49.8437,91603,43.9243813267594,43.9286958395087,43.888016147872,43.888016147872,104033.694202908,0.0,1.0
2023-05-31,49.9,49.91,49.89,49.91,74327,43.9375890188492,43.9463941469091,43.9287838907893,43.9463941469091,84413.3094878938,0.0,1.0
2023-06-01,49.735,49.79,49.73,49.79,38143,43.9575766595451,44.0061876320248,43.9531574802288,44.0061876320248,43156.2030749043,0.1877,1.0
2023-06-02,49.73,49.76,49.71,49.75,780957,43.9531574802288,43.9796725561268,43.9354807629635,43.9708341974941,883599.582748289,0.0,1.0
2023-06-05,49.735,49.75,49.73,49.74,80083,43.9575766595451,43.9708341974941,43.9531574802288,43.9619958388615,90608.4526871918,0.0,1.0
2023-06-06,49.755,49.77,49.74,49.75,123934,43.9752533768105,43.9885109147595,43.9619958388615,43.9708341974941,140222.868465647,0.0,1.0
2023-06-07,49.755,49.7689,49.75,49.76,36229,43.9752533768105,43.9875386953099,43.9708341974941,43.9796725561268,40990.642613342,0.0,1.0
2023-06-08,49.775,49.7883,49.77,49.78,66644,43.9929300940758,44.0046851110572,43.9885109147595,43.9973492733921,75403.1407525343,0.0,1.0
2023-06-09,49.77,49.77,49.76,49.7697,286365,43.9885109147595,43.9885109147595,43.9796725561268,43.9882457640005,324002.466862725,0.0,1.0
2023-06-12,49.79,49.79,49.77,49.77,77781,44.0061876320248,44.0061876320248,43.9885109147595,43.9885109147595,88003.896687967,0.0,1.0
2023-06-13,49.785,49.81,49.77,49.77,56058,44.0017684527084,44.0238643492901,43.9885109147595,43.9885109147595,63425.8037378545,0.0,1.0
2023-06-14,49.795,49.81,49.785,49.81,39741,44.0106068113411,44.0238643492901,44.0017684527084,44.0238643492901,44964.231088267,0.0,1.0
2023-06-15,49.82,49.82,49.805,49.81,27105,44.0327027079228,44.0327027079228,44.0194451699738,44.0238643492901,30667.4588874834,0.0,1.0
2023-06-16,49.835,49.84,49.8211,49.8211,54466,44.0459602458718,44.0503794251881,44.0336749273724,44.0336749273724,61624.5643152802,0.0,1.0
2023-06-20,49.86,49.86,49.845,49.846,88232,44.0680561424534,44.0680561424534,44.0547986045044,44.0556824403677,99828.4904099035,0.0,1.0
2023-06-21,49.865,49.87,49.85,49.8593,32207,44.0724753217698,44.0768945010861,44.0592177838208,44.0674374573491,36440.0239213863,0.0,1.0
2023-06-22,49.87,49.88,49.86,49.87,53176,44.0768945010861,44.0857328597187,44.0680561424534,44.0768945010861,60165.017295732,0.0,1.0
2023-06-23,49.875,49.89,49.87,49.89,62247,44.0813136804024,44.0945712183514,44.0768945010861,44.0945712183514,70428.2351362914,0.0,1.0
2023-06-26,49.905,49.91,49.9,49.9,266804,44.1078287563004,44.1122479356167,44.1034095769841,44.1034095769841,301870.529460104,0.0,1.0
2023-06-27,49.9091,49.93,49.9,49.93,40904,44.1114524833398,44.1299246528821,44.1034095769841,44.1299246528821,46280.0862694566,0.0,1.0
2023-06-28,49.915,49.92,49.91,49.91,22039,44.1166671149331,44.1210862942494,44.1122479356167,44.1122479356167,24935.625398312,0.0,1.0
2023-06-29,49.905,49.92,49.9,49.91,192525,44.1078287563004,44.1210862942494,44.1034095769841,44.1122479356167,217828.906929081,0.0,1.0
2023-06-30,49.9,49.91,49.89,49.89,314744,44.1034095769841,44.1122479356167,44.0945712183514,44.0945712183514,356111.369860987,0.0,1.0
2023-07-03,49.695,49.709,49.69,49.7057,11945,44.1131936399904,44.1256211419717,44.1087552464257,44.122691802219,13456.4452495652,0.21607,1.0
2023-07-05,49.73,49.73,49.71,49.71,23291,44.1442623949436,44.1442623949436,44.1265088206847,44.1265088206847,26238.0968026475,0.0,1.0
2023-07-06,49.715,49.72,49.7,49.71,238614,44.1309472142494,44.1353856078141,44.1176320335552,44.1265088206847,268806.716348242,0.0,1.0
2023-07-07,49.72,49.74,49.72,49.7299,57604,44.1353856078141,44.1531391820731,44.1353856078141,44.1441736270723,64892.8482340691,0.0,1.0
2023-07-10,49.745,49.76,49.735,49.735,114797,44.1575775756379,44.1708927563321,44.1487007885084,44.1487007885084,129322.691110451,0.0,1.0
2023-07-11,49.77,49.77,49.75,49.75,44221,44.1797695434616,44.1797695434616,44.1620159692026,44.1620159692026,49816.4474994578,0.0,1.0
2023-07-12,49.8,49.805,49.77,49.77,33457,44.20639990485,44.2108382984148,44.1797695434616,44.1797695434616,37690.4385696697,0.0,1.0
2023-07-13,49.82,49.84,49.813,49.83,51088,44.224153479109,44.241907053368,44.2179397281184,44.2330302662385,57552.354534097,0.0,1.0
2023-07-14,49.82,49.84,49.82,49.82,259248,44.224153479109,44.241907053368,44.224153479109,44.224153479109,292051.613064821,0.0,1.0
2023-07-17,49.835,49.84,49.82,49.82,425333,44.2374686598033,44.241907053368,44.224153479109,44.224153479109,479151.965452769,0.0,1.0
2023-07-18,49.83,49.8508,49.83,49.83,107850,44.2330302662385,44.2514939834678,44.2330302662385,44.2330302662385,121496.661378452,0.0,1.0
2023-07-19,49.85,49.86,49.84,49.85,111717,44.2507838404975,44.259660627627,44.241907053368,44.2507838404975,125852.967262091,0.0,1.0
2023-07-20,49.845,49.86,49.84,49.86,217177,44.2463454469327,44.259660627627,44.241907053368,44.259660627627,244657.213056913,0.0,1.0
2023-07-21,49.86,49.87,49.83,49.83,30641,44.259660627627,44.2685374147565,44.2330302662385,44.2330302662385,34518.1196225976,0.0,1.0
2023-07-24,49.89,49.9,49.88,49.8979,23245,44.2862909890154,44.2951677761449,44.277414201886,44.2933036508477,26186.2762516655,0.0,1.0
2023-07-25,49.885,49.9,49.88,49.88,201771,44.2818525954507,44.2951677761449,44.277414201886,44.277414201886,227301.834612811,0.0,1.0
2023-07-26,49.9,49.91,49.895,49.91,60217,44.2951677761449,44.3040445632744,44.2907293825802,44.3040445632744,67836.4808365902,0.0,1.0
2023-07-27,49.915,49.92,49.905,49.905,92623,44.3084829568392,44.3129213504039,44.2996061697097,44.2996061697097,104342.932469693,0.0,1.0
2023-07-28,49.91,49.91,49.9,49.91,65616,44.3040445632744,44.3040445632744,44.2951677761449,44.3040445632744,73918.6363746732,0.0,1.0
2023-07-31,49.955,49.96,49.935,49.94,42269,44.3439901053571,44.3484284989219,44.3262365310981,44.3306749246629,47617.4536838738,0.0,1.0
2023-08-01,49.76,49.77,49.72,49.72,78150,44.3608915080517,44.36980647821,44.3252316274182,44.3252316274182,87661.5385264333,0.21404,1.0
2023-08-02,49.77,49.77,49.755,49.77,224708,44.36980647821,44.36980647821,44.3564340229725,44.36980647821,252056.928972461,0.0,1.0
2023-08-03,49.79,49.795,49.77,49.77,156405,44.3876364185268,44.392093903606,44.36980647821,44.36980647821,175440.856471232,0.0,1.0
2023-08-04,49.81,49.81,49.8,49.805,80005,44.4054663588435,44.4054663588435,44.3965513886851,44.4010088737643,89742.3082508932,0.0,1.0
2023-08-07,49.825,49.83,49.81,49.81,103153,44.4188388140811,44.4232962991602,44.4054663588435,44.4054663588435,115707.62231116,0.0,1.0
2023-08-08,49.845,49.85,49.83,49.84,45558,44.4366687543978,44.441126239477,44.4232962991602,44.4322112693186,51102.8070657358,0.0,1.0
2023-08-09,49.84,49.8578,49.84,49.84,35351,44.4322112693186,44.4480799162005,44.4322112693186,44.4322112693186,39653.5258918483,0.0,1.0
2023-08-10,49.855,49.87,49.85,49.86,168437,44.4455837245562,44.4589561797937,44.441126239477,44.4500412096354,188937.256107189,0.0,1.0
2023-08-11,49.835,49.86,49.83,49.85,58077,44.4277537842394,44.4500412096354,44.4232962991602,44.441126239477,65145.4788611602,0.0,1.0
2023-08-14,49.845,49.85,49.84,49.845,42240,44.4366687543978,44.441126239477,44.4322112693186,44.4366687543978,47380.9774453813,0.0,1.0
2023-08-15,49.84,49.855,49.84,49.84,87741,44.4322112693186,44.4455837245562,44.4322112693186,44.4322112693186,98419.8471125757,0.0,1.0
2023-08-16,49.83,49.855,49.83,49.85,169461,44.4232962991602,44.4455837245562,44.4232962991602,44.441126239477,190085.885863441,0.0,1.0
2023-08-17,49.86,49.87,49.85,49.85,30418,44.4500412096354,44.4589561797937,44.441126239477,44.441126239477,34120.1366461554,0.0,1.0
2023-08-18,49.875,49.88,49.8694,49.87,40218,44.4634136648729,44.4678711499521,44.4584212815842,44.4589561797937,45112.8823602828,0.0,1.0
2023-08-21,49.885,49.89,49.88,49.89,41897,44.4723286350313,44.4767861201105,44.4678711499521,44.4767861201105,46996.2313453868,0.0,1.0
2023-08-22,49.87,49.88,49.87,49.875,47399,44.4589561797937,44.4678711499521,44.4589561797937,44.4634136648729,53167.8728677469,0.0,1.0
2023-08-23,49.89,49.9,49.89,49.8999,22642,44.4767861201105,44.4857010902688,44.4767861201105,44.4856119405673,25397.7294346194,0.0,1.0
2023-08-24,49.91,49.91,49.89,49.89,45009,44.4946160604272,44.4946160604272,44.4767861201105,44.4767861201105,50486.9889639954,0.0,1.0
2023-08-25,49.915,49.92,49.91,49.9101,39761,44.4990735455064,44.5035310305856,44.4946160604272,44.4947052101288,44600.2614632056,0.0,1.0
2023-08-28,49.9252,49.93,49.92,49.92,236920,44.5081668150679,44.512446000744,44.5035310305856,44.5035310305856,265755.236182759,0.0,1.0
2023-08-29,49.95,49.95,49.9194,49.9194,86296,44.5302759410607,44.5302759410607,44.5029961323761,44.5029961323761,96798.9779741151,0.0,1.0
2023-08-30,49.9599,49.98,49.95,49.98,40061,44.5391017615175,44.5570208515358,44.5302759410607,44.5570208515358,44936.7740871074,0.0,1.0
2023-08-31,49.99,49.995,49.97,49.97,168911,44.5659358216942,44.5703933067734,44.5481058813774,44.5481058813774,189468.946052954,0.0,1.0
2023-09-01,49.775,49.79,49.77,49.79,156552,44.5690738911899,44.5825050535881,44.5645968370572,44.5825050535881,174838.180820722,0.21852,1.0
2023-09-05,49.795,49.8,49.78,49.78,83871,44.5869821077208,44.5914591618535,44.5735509453226,44.5735509453226,93667.6188334534,0.0,1.0
2023-09-06,49.78,49.8,49.77,49.78,264235,44.5735509453226,44.5914591618535,44.5645968370572,44.5735509453226,295099.179245002,0.0,1.0
2023-09-07,49.805,49.81,49.7901,49.7901,100975,44.5959362159862,44.6004132701189,44.5825945946707,44.5825945946707,112769.465151339,0.0,1.0
2023-09-08,49.82,49.83,49.81,49.82,32632,44.6093673783844,44.6183214866498,44.6004132701189,44.6093673783844,36443.6067028323,0.0,1.0
2023-09-11,49.82,49.84,49.82,49.83,39093,44.6093673783844,44.6272755949152,44.6093673783844,44.6183214866498,43659.288944405,0.0,1.0
2023-09-12,49.83,49.83,49.82,49.829,35944,44.6183214866498,44.6183214866498,44.6093673783844,44.6174260758233,40142.4674959122,0.0,1.0
2023-09-13,49.84,49.85,49.8214,49.83,74516,44.6272755949152,44.6362297031807,44.6106209535415,44.6183214866498,83219.900621116,0.0,1.0
2023-09-14,49.855,49.8601,49.84,49.84,37142,44.6407067573134,44.6452733525288,44.6272755949152,44.6272755949152,41480.4008383366,0.0,1.0
2023-09-15,49.86,49.87,49.854,49.854,15678,44.6451838114461,44.6541379197115,44.6398113464868,44.6398113464868,17509.2812541985,0.0,1.0
2023-09-18,49.88,49.88,49.86,49.8695,38272,44.663092027977,44.663092027977,44.6451838114461,44.6536902142983,42742.3913867001,0.0,1.0
2023-09-19,49.88,49.89,49.8708,49.89,35102,44.663092027977,44.6720461362424,44.6548542483728,44.6720461362424,39202.117016512,0.0,1.0
2023-09-20,49.86,49.9,49.86,49.885,52513,44.6451838114461,44.6810002445078,44.6451838114461,44.6675690821097,58646.8227134664,0.0,1.0
2023-09-21,49.8944,49.9,49.8819,49.8819,27591,44.6759859438792,44.6810002445078,44.6647933085474,44.6647933085474,30813.7886901767,0.0,1.0
2023-09-22,49.905,49.91,49.9,49.9,43541,44.6854772986405,44.6899543527733,44.6810002445078,44.6810002445078,48626.8411206186,0.0,1.0
2023-09-25,49.92,49.93,49.91,49.9105,55290,44.6989084610387,44.7078625693041,44.6899543527733,44.6904020581865,61748.1924062148,0.0,1.0
2023-09-26,49.925,49.93,49.91,49.91,60572,44.7033855151714,44.7078625693041,44.6899543527733,44.6899543527733,67647.1606154683,0.0,1.0
2023-09-27,49.885,49.92,49.8701,49.92,264604,44.6675690821097,44.6989084610387,44.6542274607942,44.6989084610387,295511.280583361,0.0,1.0
2023-09-28,49.915,49.9286,49.91,49.91,62863,44.694431406906,44.706608994147,44.6899543527733,44.6899543527733,70205.7626918408,0.0,1.0
2023-09-29,49.94,49.94,49.92,49.92,298001,44.7168166775696,44.7168166775696,44.6989084610387,44.6989084610387,332809.243719378,0.0,1.0
2023-10-02,49.725,49.74,49.7128,49.7128,133045,44.7054449600725,44.7189307654903,44.6944765049993,44.6944765049993,147983.374976104,0.2023,1.0
2023-10-03,49.725,49.75,49.72,49.7401,65897,44.7054449600725,44.7279213024355,44.7009496915999,44.7190206708597,73295.9559607677,0.0,1.0
2023-10-04,49.745,49.75,49.71,49.75,255667,44.7234260339629,44.7279213024355,44.6919591546546,44.7279213024355,284373.449058707,0.0,1.0
2023-10-05,49.76,49.78,49.75,49.78,268718,44.7369118393807,44.7548929132711,44.7279213024355,44.7548929132711,298889.823419361,0.0,1.0
2023-10-06,49.76,49.76,49.74,49.74,47551,44.7369118393807,44.7369118393807,44.7189307654903,44.7189307654903,52890.0557216637,0.0,1.0
2023-10-09,49.7755,49.78,49.76,49.77,52117,44.7508471716458,44.7548929132711,44.7369118393807,44.7459023763259,57968.7290287469,0.0,1.0
2023-10-10,49.76,49.78,49.74,49.74,50180,44.7369118393807,44.7548929132711,44.7189307654903,44.7189307654903,55814.2414694346,0.0,1.0
2023-10-11,49.8,49.8,49.78,49.78,79847,44.7728739871616,44.7728739871616,44.7548929132711,44.7548929132711,88812.2705980457,0.0,1.0
2023-10-12,49.8,49.8,49.78,49.79,79157,44.7728739871616,44.7728739871616,44.7548929132711,44.7638834502163,88044.7969708255,0.0,1.0
2023-10-13,49.79,49.8,49.79,49.79,30116,44.7638834502163,44.7728739871616,44.7638834502163,44.7638834502163,33497.443126614,0.0,1.0
2023-10-16,49.795,49.81,49.79,49.802,30546,44.768378718689,44.7818645241068,44.7638834502163,44.7746720945506,33975.7237928526,0.0,1.0
2023-10-17,49.785,49.81,49.7639,49.8075,132010,44.7593881817437,44.7818645241068,44.7404181487893,44.7796168898705,146832.164535274,0.0,1.0
2023-10-18,49.785,49.79,49.75,49.75,106416,44.7593881817437,44.7638834502163,44.7279213024355,44.7279213024355,118364.4543685,0.0,1.0
2023-10-19,49.81,49.81,49.78,49.78,54929,44.7818645241068,44.7818645241068,44.7548929132711,44.7548929132711,61096.462129824,0.0,1.0
2023-10-20,49.82,49.82,49.8,49.8,129580,44.790855061052,44.790855061052,44.7728739871616,44.7728739871616,144129.322630716,0.0,1.0
2023-10-23,49.85,49.85,49.83,49.83,92604,44.8178266718876,44.8178266718876,44.7998455979972,44.7998455979972,103001.634456666,0.0,1.0
2023-10-24,49.848,49.85,49.79,49.79,58046,44.8160285644986,44.8178266718876,44.7638834502163,44.7638834502163,64563.4408197448,0.0,1.0
2023-10-25,49.845,49.86,49.84,49.86,71567,44.813331403415,44.8268172088328,44.8088361349424,44.8268172088328,79602.5870714034,0.0,1.0
2023-10-26,49.89,49.89,49.87,49.87,91318,44.8537888196685,44.8537888196685,44.8358077457781,44.8358077457781,101571.241580427,0.0,1.0
2023-10-27,49.89,49.89,49.86,49.86,88434,44.8537888196685,44.8537888196685,44.8268172088328,44.8268172088328,98363.4242747703,0.0,1.0
2023-10-30,49.905,49.91,49.88,49.88,73055,44.8672746250863,44.8717698935589,44.8447982827233,44.8447982827233,81257.660632713,0.0,1.0
2023-10-31,49.905,49.9199,49.9,49.915,42872,44.8672746250863,44.8806705251347,44.8627793566137,44.8762651620315,47685.6947046153,0.0,1.0
2023-11-01,49.705,49.71,49.67,49.67,47092,44.8847792005186,44.8892943176296,44.8531733807416,44.8531733807416,52149.2564226083,0.21947,1.0
2023-11-02,49.72,49.73,49.71,49.73,85520,44.8983245518517,44.9073547860737,44.8892943176296,44.9073547860737,94704.0773222937,0.0,1.0
2023-11-03,49.76,49.77,49.75,49.76,191574,44.9344454887397,44.9434757229617,44.9254152545177,44.9344454887397,212147.321199031,0.0,1.0
2023-11-06,49.765,49.81,49.76,49.81,28062,44.9389606058507,44.9795966598498,44.9344454887397,44.9795966598498,31075.6059146189,0.0,1.0
2023-11-07,49.795,49.8,49.78,49.8,111622,44.9660513085168,44.9705664256278,44.9525059571837,44.9705664256278,123609.196899779,0.0,1.0
2023-11-08,49.8,49.81,49.78,49.795,36213,44.9705664256278,44.9795966598498,44.9525059571837,44.9660513085168,40101.9498605264,0.0,1.0
2023-11-09,49.795,49.82,49.79,49.79,41276,44.9660513085168,44.9886268940718,44.9615361914057,44.9615361914057,45708.6704344597,0.0,1.0
2023-11-10,49.81,49.85,49.81,49.85,13512,44.9795966598498,45.0157175967378,44.9795966598498,45.0157175967378,14963.0670343643,0.0,1.0
2023-11-13,49.83,49.85,49.83,49.85,38011,44.9976571282938,45.0157175967378,44.9976571282938,45.0157175967378,42093.0388575504,0.0,1.0
2023-11-14,49.87,49.8799,49.86,49.8706,111971,45.0337780651819,45.0427179970617,45.0247478309598,45.0343198792352,123995.676354707,0.0,1.0
2023-11-15,49.88,49.89,49.88,49.88,216650,45.0428082994039,45.0518385336259,45.0428082994039,45.0428082994039,239916.257622485,0.0,1.0
2023-11-16,49.915,49.92,49.91,49.92,115237,45.0744141191809,45.0789292362919,45.0698990020699,45.0789292362919,127612.415322605,0.0,1.0
2023-11-17,49.93,49.93,49.92,49.92,14174,45.0879594705139,45.0879594705139,45.0789292362919,45.0789292362919,15696.1598686412,0.0,1.0
2023-11-20,49.95,49.96,49.9315,49.95,176058,45.106019938958,45.11505017318,45.0893140056472,45.106019938958,194965.042624046,0.0,1.0
2023-11-21,49.97,49.97,49.95,49.96,529863,45.124080407402,45.124080407402,45.106019938958,45.11505017318,586765.511251433,0.0,1.0
2023-11-22,50.0,50.0,49.975,49.985,37123,45.151171110068,45.151171110068,45.128595524513,45.137625758735,41109.6756599101,0.0,1.0
2023-11-24,49.98,50.0,49.97,49.97,19142,45.133110641624,45.151171110068,45.124080407402,45.124080407402,21197.6782986827,0.0,1.0
2023-11-27,50.01,50.01,49.99,49.99,46725,45.16020134429,45.16020134429,45.142140875846,45.142140875846,51742.8439298899,0.0,1.0
2023-11-28,50.05,50.05,50.0,50.0,70429,45.1963222811781,45.1963222811781,45.151171110068,45.151171110068,77992.4399173507,0.0,1.0
2023-11-29,50.08,50.08,50.0586,50.06,43163,45.2234129838441,45.2234129838441,45.204088282609,45.2053525154001,47798.3172294454,0.0,1.0
2023-11-30,50.1,50.11,50.0809,50.11,75593,45.2414734522882,45.2505036865102,45.2242257049241,45.2505036865102,83711.0069811056,0.0,1.0
2023-12-01,49.895,49.9,49.84,49.84,107503,45.2638503726903,45.2683862831395,45.213955357749,45.213955357749,118502.119038381,0.22978,1.0
2023-12-04,49.91,49.91,49.88,49.88,66422,45.277458104038,45.277458104038,45.2502426413427,45.2502426413427,73217.935785674,0.0,1.0
2023-12-05,49.935,49.94,49.89,49.89,234811,45.300137656284,45.3046735667332,45.2593144622411,45.2593144622411,258835.57736548,0.0,1.0
2023-12-06,49.94,49.9483,49.93,49.94,41571,45.3046735667332,45.3122031780789,45.2956017458348,45.3046735667332,45824.3173729526,0.0,1.0
2023-12-07,49.955,49.98,49.95,49.98,108180,45.3182812980809,45.3409608503269,45.3137453876317,45.3409608503269,119248.385975945,0.0,1.0
2023-12-08,49.9458,49.95,49.92,49.92,452755,45.3099352228543,45.3137453876317,45.2865299249364,45.2865299249364,499078.415534655,0.0,1.0
2023-12-11,49.955,49.97,49.935,49.97,275439,45.3182812980809,45.3318890294285,45.300137656284,45.3318890294285,303620.412135592,0.0,1.0
2023-12-12,49.95,49.965,49.89,49.89,61371,45.3137453876317,45.3273531189793,45.2593144622411,45.2593144622411,67650.1450890157,0.0,1.0
2023-12-13,50.035,50.04,49.97,49.99,457821,45.3908558652683,45.3953917757175,45.3318890294285,45.3500326712254,504662.74094928,0.0,1.0
2023-12-14,50.055,50.07,50.05,50.0608,168915,45.4089995070651,45.4226072384128,45.4044635966159,45.4142611631862,186197.459023172,0.0,1.0
2023-12-15,50.085,50.0891,50.07,50.08,112012,45.4362149697604,45.4399344163287,45.4226072384128,45.4316790593112,123472.455259175,0.0,1.0
2023-12-18,50.105,50.12,50.07,50.07,145653,45.4543586115572,45.4679663429049,45.4226072384128,45.4226072384128,160555.418400391,0.0,1.0
2023-12-19,50.115,50.12,50.1,50.1087,25182,45.4634304324557,45.4679663429049,45.449822701108,45.4577151852897,27758.4845225203,0.0,1.0
2023-12-20,50.14,50.15,50.14,50.14,134883,45.4861099847017,45.4951818056002,45.4861099847017,45.4861099847017,148683.49090029,0.0,1.0
2023-12-21,50.165,50.17,50.15,50.15,110782,45.5087895369478,45.513325447397,45.4951818056002,45.4951818056002,122116.608385904,0.0,1.0
2023-12-22,50.185,50.19,50.18,50.19,19561,45.5269331787446,45.5314690891938,45.5223972682954,45.5314690891938,21562.3745431269,0.0,1.0
2023-12-26,50.2,50.2099,50.19,50.19,41713,45.5405409100923,45.5495220127817,45.5314690891938,45.5314690891938,45980.8460363708,0.0,1.0
2023-12-27,49.965,49.97,49.93,49.93,242524,45.5554459118284,45.5600046475346,45.5235347618851,45.5235347618851,265999.188844591,0.25143,1.0
2023-12-28,49.98,49.98,49.95,49.95,172418,45.5691221189469,45.5691221189469,45.5417697047099,45.5417697047099,189107.255950779,0.0,1.0
2023-12-29,50.01,50.017,49.991,50.0,34750,45.596474533184,45.6028567631726,45.5791513375005,45.5873570617716,38113.6374641254,0.0,1.0
2024-01-02,50.005,50.01,49.98,49.98,97906,45.5919157974778,45.596474533184,45.5691221189469,45.5691221189469,107382.842865113,0.0,1.0
2024-01-03,50.02,50.035,50.01,50.03,66706,45.6055920045963,45.6192682117149,45.596474533184,45.6147094760087,73162.8287966029,0.0,1.0
2024-01-04,50.02,50.03,50.0101,50.025,56531,45.6055920045963,45.6147094760087,45.5965657078981,45.6101507403025,62002.9363880424,0.0,1.0
2024-01-05,50.04,50.06,50.01,50.01,37526,45.623826947421,45.6420618902458,45.596474533184,45.596474533184,41158.3412799646,0.0,1.0
2024-01-08,50.065,50.08,50.06,50.06,58557,45.6466206259519,45.6602968330705,45.6420618902458,45.6420618902458,64225.0437118501,0.0,1.0
2024-01-09,50.07,50.08,50.04,50.04,172208,45.6511793616581,45.6602968330705,45.623826947421,45.623826947421,188876.92893301,0.0,1.0
2024-01-10,50.075,50.085,50.07,50.085,61259,45.6557380973643,45.6648555687766,45.6511793616581,45.6648555687766,67188.5846738088,0.0,1.0
2024-01-11,50.115,50.12,50.1,50.11,173456,45.6922079830137,45.6967667187199,45.6785317758952,45.6876492473075,190245.729495751,0.0,1.0
2024-01-12,50.165,50.17,50.16,50.165,25125,45.7377953400755,45.7423540757816,45.7332366043693,45.7377953400755,27556.9824830547,0.0,1.0
2024-01-16,50.175,50.22,50.1601,50.22,85806,45.7469128114878,45.7879414328434,45.7333277790834,45.7879414328434,94111.619460338,0.0,1.0
2024-01-17,50.155,50.16,50.12,50.12,35135,45.7286778686631,45.7332366043693,45.6967667187199,45.6967667187199,38535.9036633682,0.0,1.0
2024-01-18,50.165,50.17,50.12,50.12,64125,45.7377953400755,45.7423540757816,45.6967667187199,45.6967667187199,70332.0000686918,0.0,1.0
2024-01-19,50.165,50.18,50.16,50.1701,47858,45.7377953400755,45.751471547194,45.7332366043693,45.7424452504958,52490.4305541903,0.0,1.0
2024-01-22,50.185,50.1982,50.18,50.1943,136862,45.7560302829002,45.7680653451645,45.751471547194,45.7645095313137,150109.60145655,0.0,1.0
2024-01-23,50.215,50.22,50.17,50.17,81776,45.7833826971372,45.7879414328434,45.7423540757816,45.7423540757816,89691.5343098222,0.0,1.0
2024-01-24,50.225,50.2301,50.22,50.23,38105,45.7925001685496,45.7971500789699,45.7879414328434,45.7970589042558,41793.3857718129,0.0,1.0
2024-01-25,50.245,50.25,50.24,50.25,68791,45.8107351113743,45.8152938470805,45.8061763756681,45.8152938470805,75449.6470444504,0.0,1.0
2024-01-26,50.255,50.2698,50.2509,50.2647,160908,45.8198525827867,45.8333464404769,45.8161144195076,45.8286965300566,176483.141786402,0.0,1.0
2024-01-29,50.29,50.29,50.25,50.25,81047,45.8517637327299,45.8517637327299,45.8152938470805,45.8152938470805,88891.9705195675,0.0,1.0
2024-01-30,50.285,50.29,50.27,50.27,42247,45.8472049970237,45.8517637327299,45.8335287899052,45.8335287899052,46336.3119984721,0.0,1.0
2024-01-31,50.32,50.33,50.31,50.32,89982,45.879116146967,45.8882336183793,45.8699986755546,45.879116146967,98691.8367279691,0.0,1.0
2024-02-01,50.155,50.16,50.14,50.14,162524,45.9104802486255,45.9150571083851,45.8967496693466,45.8967496693466,177549.683119336,0.1994,1.0
2024-02-02,50.14,50.15,50.11,50.11,90587,45.8967496693466,45.9059033888658,45.869288510789,45.869288510789,98961.9572785025,0.0,1.0
2024-02-05,50.14,50.16,50.13,50.16,56233,45.8967496693466,45.9150571083851,45.8875959498274,45.9150571083851,61431.8582538557,0.0,1.0
2024-02-06,50.14,50.16,50.13,50.16,102696,45.8967496693466,45.9150571083851,45.8875959498274,45.9150571083851,112190.459609802,0.0,1.0
2024-02-07,50.155,50.19,50.1456,50.19,57335,45.9104802486255,45.9425182669427,45.9018757522774,45.9425182669427,62635.7404546229,0.0,1.0
2024-02-08,50.15,50.2,50.15,50.2,168836,45.9059033888658,45.9516719864619,45.9059033888658,45.9516719864619,184445.240697597,0.0,1.0
2024-02-09,50.165,50.17,50.16,50.17,43401,45.9196339681447,45.9242108279043,45.9150571083851,45.9242108279043,47413.5130630695,0.0,1.0
2024-02-12,50.175,50.2,50.16,50.2,112293,45.9287876876639,45.9516719864619,45.9150571083851,45.9516719864619,122674.72229652,0.0,1.0
2024-02-13,50.135,50.16,50.135,50.14,33063,45.892172809587,45.9150571083851,45.892172809587,45.8967496693466,36119.7433792832,0.0,1.0
2024-02-14,50.165,50.17,50.15,50.16,91198,45.9196339681447,45.9242108279043,45.9059033888658,45.9150571083851,99629.4455041546,0.0,1.0
2024-02-15,50.175,50.18,50.17,50.18,133326,45.9287876876639,45.9333645474235,45.9242108279043,45.9333645474235,145652.267059441,0.0,1.0
2024-02-16,50.19,50.19,50.17,50.17,78107,45.9425182669427,45.9425182669427,45.9242108279043,45.9242108279043,85328.1552226256,0.0,1.0
2024-02-20,50.2,50.21,50.18,50.18,49070,45.9516719864619,45.9608257059811,45.9333645474235,45.9333645474235,53606.6239488681,0.0,1.0
2024-02-21,50.21,50.215,50.2,50.21,26083,45.9608257059811,45.9654025657408,45.9516719864619,45.9608257059811,28494.4278063649,0.0,1.0
2024-02-22,50.215,50.225,50.2,50.2,64166,45.9654025657408,45.97455628526,45.9516719864619,45.9516719864619,70098.2806664574,0.0,1.0
2024-02-23,50.23,50.23,50.2,50.2,52604,45.9791331450196,45.9791331450196,45.9516719864619,45.9516719864619,57467.3496271908,0.0,1.0
2024-02-26,50.25,50.26,50.21,50.21,93589,45.997440584058,46.0065943035772,45.9608257059811,45.9608257059811,102241.49844611,0.0,1.0
2024-02-27,50.24,50.25,50.235,50.2436,48931,45.9882868645388,45.997440584058,45.9837100047792,45.9915822035657,53454.7731086624,0.0,1.0
2024-02-28,50.255,50.26,50.25,50.25,63764,46.0020174438176,46.0065943035772,45.997440584058,45.997440584058,69659.1149271576,0.0,1.0
2024-02-29,50.28,50.29,50.24,50.24,87035,46.0249017426156,46.0340554621349,45.9882868645388,45.9882868645388,95081.5674625991,0.0,1.0
2024-03-01,50.11,50.13,50.09,50.13,83892,46.0602259462403,46.0786095925968,46.0418422998838,46.0786095925968,91268.0742145413,0.20859,1.0
2024-03-04,50.105,50.12,50.1,50.115,158381,46.0556300346512,46.0694177694186,46.0510341230621,46.0648218578294,172306.40421224,0.0,1.0
2024-03-05,50.12,50.14,50.11,50.11,59278,46.0694177694186,46.0878014157751,46.0602259462403,46.0602259462403,64489.9263730698,0.0,1.0
2024-03-06,50.135,50.18,50.1301,50.18,34047,46.0832055041859,46.1245687084881,46.0787015108286,46.1245687084881,37040.5297618663,0.0,1.0
2024-03-07,50.18,50.2,50.15,50.2,78475,46.1245687084881,46.1429523548446,46.0969932389533,46.1429523548446,85374.7928763902,0.0,1.0
2024-03-08,50.195,50.21,50.19,50.2001,50715,46.1383564432555,46.1521441780229,46.1337605316664,46.1430442730764,55174.0378557009,0.0,1.0
2024-03-11,50.185,50.21,50.18,50.21,28988,46.1291646200772,46.1521441780229,46.1245687084881,46.1521441780229,31536.7250194431,0.0,1.0
2024-03-12,50.185,50.19,50.18,50.18,97314,46.1291646200772,46.1337605316664,46.1245687084881,46.1245687084881,105870.182783983,0.0,1.0
2024-03-13,50.18,50.2,50.18,50.195,24941,46.1245687084881,46.1429523548446,46.1245687084881,46.1383564432555,27133.8988101949,0.0,1.0
2024-03-14,50.19,50.195,50.18,50.195,138462,46.1337605316664,46.1383564432555,46.1245687084881,46.1383564432555,150636.056976753,0.0,1.0
2024-03-15,50.205,50.21,50.18,50.18,22333,46.1475482664337,46.1521441780229,46.1245687084881,46.1245687084881,24296.5944480207,0.0,1.0
2024-03-18,50.2206,50.24,50.2109,50.24,31598,46.1618875105918,46.1797196475576,46.1529714421089,46.1797196475576,34376.2052285209,0.0,1.0
2024-03-19,50.245,50.255,50.2301,50.24,68308,46.1843155591468,46.193507382325,46.1706197426112,46.1797196475576,74313.8751424079,0.0,1.0
2024-03-20,50.27,50.27,50.24,50.25,44624,46.2072951170924,46.2072951170924,46.1797196475576,46.1889114707359,48547.4961110677,0.0,1.0
2024-03-21,50.275,50.28,50.27,50.2701,38522,46.2118910286815,46.2164869402707,46.2072951170924,46.2073870353242,41908.9872084652,0.0,1.0
2024-03-22,50.31,50.34,50.29,50.34,116124,46.2440624098054,46.2716378793402,46.2256787634489,46.2716378793402,126334.022911474,0.0,1.0
2024-03-25,50.31,50.31,50.26,50.26,74785,46.2440624098054,46.2440624098054,46.1981032939141,46.1981032939141,81360.3553394182,0.0,1.0
2024-03-26,50.32,50.35,50.31,50.35,113405,46.2532542329837,46.2808297025185,46.2440624098054,46.2808297025185,123375.959046155,0.0,1.0
2024-03-27,50.34,50.34,50.32,50.32,61348,46.2716378793402,46.2716378793402,46.2532542329837,46.2532542329837,66741.9279182005,0.0,1.0
2024-03-28,50.355,50.36,50.33,50.33,202288,46.2854256141076,46.2900215256967,46.2624460561619,46.2624460561619,220073.8592084,0.0,1.0
2024-04-01,50.13,50.19,50.13,50.19,62491,46.2730074609938,46.3283910725569,46.2730074609938,46.3283910725569,67699.8103622444,0.21149,1.0
2024-04-02,50.16,50.17,50.1401,50.15,107211,46.3006992667753,46.3099298687025,46.2823303689402,46.2914686648481,116147.355119083,0.0,1.0
2024-04-03,50.165,50.17,50.15,50.16,24220,46.3053145677389,46.3099298687025,46.2914686648481,46.3006992667753,26238.8089000586,0.0,1.0
2024-04-04,50.185,50.19,50.15,50.15,94281,46.3237757715933,46.3283910725569,46.2914686648481,46.2914686648481,102139.601234782,0.0,1.0
2024-04-05,50.185,50.2,50.17,50.17,56633,46.3237757715933,46.3376216744841,46.3099298687025,46.3099298687025,61353.5286720486,0.0,1.0
2024-04-08,50.18,50.19,50.17,50.17,79403,46.3191604706297,46.3283910725569,46.3099298687025,46.3099298687025,86021.4757676033,0.0,1.0
2024-04-09,50.195,50.2,50.19,50.2,31123,46.3330063735205,46.3376216744841,46.3283910725569,46.3376216744841,33717.1944424659,0.0,1.0
2024-04-10,50.16,50.2394,50.15,50.23,208562,46.3006992667753,46.3739902460772,46.2914686648481,46.3653134802656,225946.261842032,0.0,1.0
2024-04-11,50.175,50.18,50.17,50.18,29762,46.3145451696661,46.3191604706297,46.3099298687025,46.3191604706297,32242.7510521694,0.0,1.0
2024-04-12,50.18,50.2,50.17,50.17,36165,46.3191604706297,46.3376216744841,46.3099298687025,46.3099298687025,39179.460110265,0.0,1.0
2024-04-15,50.19,50.19,50.16,50.17,85487,46.3283910725569,46.3283910725569,46.3006992667753,46.3099298687025,92612.595228708,0.0,1.0
2024-04-16,50.19,50.2,50.17,50.2,79072,46.3283910725569,46.3376216744841,46.3099298687025,46.3376216744841,85662.8859349889,0.0,1.0
2024-04-17,50.195,50.2,50.1787,50.19,36258,46.3330063735205,46.3376216744841,46.3179604923792,46.3283910725569,39280.211936347,0.0,1.0
2024-04-18,50.1902,50.2,50.19,50.1921,68136,46.3285756845954,46.3376216744841,46.3283910725569,46.3303294989616,73815.3378701235,0.0,1.0
2024-04-19,50.22,50.23,50.21,50.23,166634,46.3560828783385,46.3653134802656,46.3468522764113,46.3653134802656,180523.43857359,0.0,1.0
2024-04-22,50.225,50.27,50.22,50.27,23614,46.360698179302,46.4022358879744,46.3560828783385,46.4022358879744,25582.2970010728,0.0,1.0
2024-04-23,50.255,50.255,50.235,50.25,31616,46.3883899850836,46.3883899850836,46.3699287812292,46.38377468412,34251.2874559972,0.0,1.0
2024-04-24,50.255,50.26,50.23,50.25,354999,46.3883899850836,46.3930052860472,46.3653134802656,46.38377468412,384589.220508336,0.0,1.0
2024-04-25,50.255,50.2586,50.23,50.23,28721,46.3883899850836,46.3917130017774,46.3653134802656,46.3653134802656,31114.9806118325,0.0,1.0
2024-04-26,50.275,50.28,50.25,50.25,54041,46.406851188938,46.4114664899016,46.38377468412,46.38377468412,58545.4777773768,0.0,1.0
2024-04-29,50.28,50.29,50.2732,50.28,27108,46.4114664899016,46.4206970918288,46.4051896805911,46.4114664899016,29367.5322734429,0.0,1.0
2024-04-30,50.285,50.29,50.27,50.27,22768,46.4160817908652,46.4206970918288,46.4022358879744,46.4022358879744,24665.7803896174,0.0,1.0
2024-05-01,50.075,50.08,50.05,50.07,30506,46.4404598105549,46.4450969009004,46.4172743588272,46.4358227202093,32893.4716889434,0.23641,1.0
2024-05-02,50.105,50.11,50.08,50.095,24297,46.4682823526281,46.4729194429736,46.4450969009004,46.459008171937,26198.5406682704,0.0,1.0
2024-05-03,50.14,50.15,50.1217,50.15,25287,46.5007419850469,46.5100161657379,46.4837702343822,46.5100161657379,27266.0204090445,0.0,1.0
2024-05-06,50.145,50.16,50.14,50.14,115212,46.5053790753924,46.519290346429,46.5007419850469,46.5007419850469,124228.763529356,0.0,1.0
2024-05-07,50.155,50.17,50.14,50.17,163718,46.5146532560835,46.5285645271201,46.5007419850469,46.5285645271201,176530.957777828,0.0,1.0
2024-05-08,50.175,50.18,50.16,50.165,112052,46.5332016174656,46.5378387078112,46.519290346429,46.5239274367745,120821.454457795,0.0,1.0
2024-05-09,50.185,50.19,50.16,50.16,139442,46.5424757981567,46.5471128885022,46.519290346429,46.519290346429,150355.060619211,0.0,1.0
2024-05-10,50.185,50.2,50.18,50.18,11793,46.5424757981567,46.5563870691933,46.5378387078112,46.5378387078112,12715.9480635845,0.0,1.0
2024-05-13,50.21,50.21,50.2,50.2002,26357,46.5656612498844,46.5656612498844,46.5563870691933,46.5565725528071,28419.761138972,0.0,1.0
2024-05-14,50.225,50.23,50.21,50.23,34913,46.579572520921,46.5842096112665,46.5656612498844,46.5842096112665,37645.3739289346,0.0,1.0
2024-05-15,50.245,50.25,50.22,50.22,178767,46.5981208823031,46.6027579726487,46.5749354305755,46.5749354305755,192757.728099959,0.0,1.0
2024-05-16,50.25,50.26,50.23,50.23,165234,46.6027579726487,46.6120321533397,46.5842096112665,46.5842096112665,178165.603522286,0.0,1.0
2024-05-17,50.26,50.27,50.24,50.24,16050,46.6120321533397,46.6213063340308,46.5934837919576,46.5934837919576,17306.1109489131,0.0,1.0
2024-05-20,50.265,50.27,50.25,50.25,24077,46.6166692436853,46.6213063340308,46.6027579726487,46.6027579726487,25961.3229480984,0.0,1.0
2024-05-21,50.27,50.28,50.27,50.275,30117,46.6213063340308,46.6305805147219,46.6213063340308,46.6259434243764,32474.0276291847,0.0,1.0
2024-05-22,50.27,50.28,50.25,50.25,30721,46.6213063340308,46.6305805147219,46.6027579726487,46.6027579726487,33125.2980972933,0.0,1.0
2024-05-23,50.2874,50.3,50.28,50.3,22581,46.6374434084333,46.649128876104,46.6305805147219,46.649128876104,24348.2424509287,0.0,1.0
2024-05-24,50.309,50.3199,50.3,50.31,23964,46.657475638726,46.6675844956793,46.649128876104,46.6584030567951,25839.4793009192,0.0,1.0
2024-05-28,50.315,50.321,50.3,50.3,68787,46.6630401471407,46.6686046555553,46.649128876104,46.649128876104,74170.4332612387,0.0,1.0
2024-05-29,50.315,50.32,50.29,50.29,15484,46.6630401471407,46.6676772374862,46.639854695413,46.639854695413,16695.8144506523,0.0,1.0
2024-05-30,50.31,50.36,50.31,50.36,93500,46.6584030567951,46.7047739602505,46.6584030567951,46.7047739602505,100817.531073107,0.0,1.0
2024-05-31,50.34,50.35,50.33,50.33,18020,46.6862255988683,46.6954997795594,46.6769514181773,46.6769514181773,19430.287806817,0.0,1.0
2024-06-03,50.16,50.16,50.12,50.12,82755,46.7316969067967,46.7316969067967,46.6944308008104,46.6944308008104,88826.0233365563,0.22903,1.0
2024-06-04,50.19,50.19,50.17,50.175,19280,46.7596464862864,46.7596464862864,46.7410134332933,46.7456716965415,20694.4079503209,0.0,1.0
2024-06-05,50.195,50.2,50.17,50.1977,29919,46.7643047495347,46.768963012783,46.7410134332933,46.7668202116887,32113.8999722848,0.0,1.0
2024-06-06,50.21,50.215,50.19,50.2,200905,46.7782795392795,46.7829378025278,46.7596464862864,46.768963012783,215643.673716765,0.0,1.0
2024-06-07,50.19,50.22,50.18,50.22,76790,46.7596464862864,46.7875960657761,46.7503299597898,46.7875960657761,82423.4225365738,0.0,1.0
2024-06-10,50.21,50.22,50.2,50.22,55487,46.7782795392795,46.7875960657761,46.768963012783,46.7875960657761,59557.6044574407,0.0,1.0
2024-06-11,50.225,50.24,50.21,50.24,66933,46.7922543290244,46.8062291187692,46.7782795392795,46.8062291187692,71843.2991358314,0.0,1.0
2024-06-12,50.255,50.28,50.2452,50.28,91604,46.8202039085141,46.8434952247555,46.8110737125475,46.8434952247555,98324.1984378214,0.0,1.0
2024-06-13,50.255,50.27,50.23,50.23,25949,46.8202039085141,46.834178698259,46.7969125922727,46.7969125922727,27852.6551816845,0.0,1.0
2024-06-14,50.28,50.29,50.25,50.25,38168,46.8434952247555,46.8528117512521,46.8155456452658,46.8155456452658,40968.0582286229,0.0,1.0
2024-06-17,50.275,50.29,50.26,50.29,39724,46.8388369615072,46.8528117512521,46.8248621717624,46.8528117512521,42638.2085798002,0.0,1.0
2024-06-18,50.3,50.33,50.29,50.33,44257,46.8621282777487,46.8900778572384,46.8528117512521,46.8900778572384,47503.7558432236,0.0,1.0
2024-06-20,50.31,50.31,50.28,50.28,79748,46.8714448042452,46.8714448042452,46.8434952247555,46.8434952247555,85598.4255820639,0.0,1.0
2024-06-21,50.32,50.33,50.3,50.3,33861,46.8807613307418,46.8900778572384,46.8621282777487,46.8621282777487,36345.0906434552,0.0,1.0
2024-06-24,50.33,50.34,50.33,50.33,67568,46.8900778572384,46.899394383735,46.8900778572384,46.8900778572384,72524.8836300457,0.0,1.0
2024-06-25,50.34,50.36,50.33,50.36,35231,46.899394383735,46.9180274367281,46.8900778572384,46.9180274367281,37815.5957727051,0.0,1.0
2024-06-26,50.34,50.34,50.33,50.34,34910,46.899394383735,46.899394383735,46.8900778572384,46.899394383735,37471.0467606692,0.0,1.0
2024-06-27,50.36,50.37,50.35,50.355,103307,46.9180274367281,46.9273439632247,46.9087109102315,46.9133691734798,110885.746998122,0.0,1.0
2024-06-28,50.365,50.38,50.36,50.37,163837,46.9226856999764,46.9366604897212,46.9180274367281,46.9273439632247,175856.313037174,0.0,1.0
2024-07-01,50.155,50.16,50.14,50.14,64669,46.9245583218022,46.9292362759764,46.9105244592795,46.9105244592795,69121.0276878197,0.21201,1.0
2024-07-02,50.19,50.22,50.17,50.22,55780,46.9573040010219,46.9853717260673,46.9385921843249,46.9853717260673,59620.079550118,0.0,1.0
2024-07-03,50.195,50.21,50.18,50.18,34489,46.9619819551961,46.9760158177188,46.9479480926734,46.9479480926734,36863.3367444249,0.0,1.0
2024-07-05,50.235,50.25,50.2101,50.22,216704,46.99940558859,47.0134394511127,46.9761093768023,46.9853717260673,231622.619555912,0.0,1.0
2024-07-08,50.245,50.25,50.23,50.25,35074,47.0087614969385,47.0134394511127,46.9947276344158,47.0134394511127,37488.6100778207,0.0,1.0
2024-07-09,50.26,50.28,50.25,50.25,120096,47.0227953594612,47.0415071761582,47.0134394511127,47.0134394511127,128363.80555129,0.0,1.0
2024-07-10,50.2649,50.27,50.25,50.25,29668,47.027379754552,47.0321512678097,47.0134394511127,47.0134394511127,31710.4431712603,0.0,1.0
2024-07-11,50.29,50.3,50.27,50.27,31516,47.0508630845067,47.0602189928551,47.0321512678097,47.0321512678097,33685.6655988082,0.0,1.0
2024-07-12,50.335,50.34,50.3,50.3,51891,47.0929646720748,47.0976426262491,47.0602189928551,47.0602189928551,55463.347937167,0.0,1.0
2024-07-15,50.34,50.3599,50.32,50.33,48748,47.0976426262491,47.1162608838625,47.0789308095521,47.0882867179006,52103.9734297087,0.0,1.0
2024-07-16,50.34,50.36,50.32,50.34,81528,47.0976426262491,47.116354442946,47.0789308095521,47.0976426262491,87140.6569659739,0.0,1.0
2024-07-17,50.36,50.365,50.33,50.33,67935,47.116354442946,47.1210323971203,47.0882867179006,47.0882867179006,72611.8699217869,0.0,1.0
2024-07-18,50.3503,50.38,50.35,50.38,110519,47.107279211848,47.135066259643,47.1069985345975,47.135066259643,118127.493219783,0.0,1.0
2024-07-19,50.37,50.39,50.36,50.36,29444,47.1257103512945,47.1444221679915,47.116354442946,47.116354442946,31471.0222709515,0.0,1.0
2024-07-22,50.38,50.39,50.36,50.36,427679,47.135066259643,47.1444221679915,47.116354442946,47.116354442946,457121.835817765,0.0,1.0
2024-07-23,50.38,50.4,50.3701,50.3943,101862,47.135066259643,47.1537780763399,47.125803910378,47.1484452085813,108874.51672883,0.0,1.0
2024-07-24,50.425,50.43,50.41,50.41,56909,47.1771678472111,47.1818458013854,47.1631339846884,47.1631339846884,60826.8036414068,0.0,1.0
2024-07-25,50.4,50.43,50.39,50.43,212818,47.1537780763399,47.1818458013854,47.1444221679915,47.1818458013854,227469.094472876,0.0,1.0
2024-07-26,50.445,50.47,50.4301,50.47,127774,47.1958796639081,47.2192694347793,47.1819393604689,47.2192694347793,136570.384446697,0.0,1.0
2024-07-29,50.455,50.4693,50.44,50.45,58332,47.2052355722566,47.2186145211949,47.1912017097339,47.2005576180823,62347.7676643508,0.0,1.0
2024-07-30,50.475,50.48,50.4555,50.4572,37544,47.2239473889535,47.2286253431278,47.205703367674,47.2072938720932,40128.6530410476,0.0,1.0
2024-07-31,50.48,50.5,50.46,50.4764,201034,47.2286253431278,47.2473371598247,47.2099135264308,47.2252572161223,214873.844967344,0.0,1.0
2024-08-01,50.275,50.28,50.26,50.26,60696,47.2723829264736,47.2770843071724,47.2582787843772,47.2582787843772,64551.249822676,0.25177,1.0
2024-08-02,50.35,50.36,50.335,50.3399,548889,47.3429036369557,47.3523063983533,47.3287994948593,47.3334068479441,583752.981480143,0.0,1.0
2024-08-05,50.33,50.37,50.32,50.32,138685,47.3240981141605,47.3617091597509,47.3146953527629,47.3146953527629,147493.905391752,0.0,1.0
2024-08-06,50.315,50.325,50.3,50.3,150080,47.3099939720641,47.3193967334617,47.2958898299676,47.2958898299676,159612.685735258,0.0,1.0
2024-08-07,50.335,50.36,50.32,50.36,36439,47.3287994948593,47.3523063983533,47.3146953527629,47.3523063983533,38753.509165159,0.0,1.0
2024-08-08,50.335,50.34,50.3101,50.33,27300,47.3287994948593,47.3335008755581,47.3053866189792,47.3240981141605,29034.0239910217,0.0,1.0
2024-08-09,50.35,50.37,50.35,50.35,99387,47.3429036369557,47.3617091597509,47.3429036369557,47.3429036369557,105699.800087754,0.0,1.0
2024-08-12,50.36,50.39,50.34,50.34,71467,47.3523063983533,47.3805146825461,47.3335008755581,47.3335008755581,76006.3953321006,0.0,1.0
2024-08-13,50.39,50.4,50.37,50.37,205072,47.3805146825461,47.3899174439437,47.3617091597509,47.3617091597509,218097.632523326,0.0,1.0
2024-08-14,50.41,50.42,50.38,50.38,140220,47.3993202053413,47.4087229667389,47.3711119211485,47.3711119211485,149126.404542896,0.0,1.0
2024-08-15,50.395,50.4,50.38,50.4,34648,47.3852160632449,47.3899174439437,47.3711119211485,47.3899174439437,36848.7495692645,0.0,1.0
2024-08-16,50.435,50.44,50.42,50.4346,142827,47.4228271088354,47.4275284895342,47.4087229667389,47.4224509983795,151898.994306434,0.0,1.0
2024-08-19,50.45,50.45,50.44,50.445,35301,47.4369312509318,47.4369312509318,47.4275284895342,47.432229870233,37543.2264068519,0.0,1.0
2024-08-20,50.465,50.48,50.4501,50.47,65360,47.4510353930282,47.4651395351246,47.4370252785457,47.455736773727,69511.4948004827,0.0,1.0
2024-08-21,50.4801,50.5,50.47,50.49,57174,47.4652335627386,47.4839450579198,47.455736773727,47.4745422965222,60805.5416726254,0.0,1.0
2024-08-22,50.475,50.49,50.46,50.47,58399,47.4604381544258,47.4745422965222,47.4463340123294,47.455736773727,62108.3504414533,0.0,1.0
2024-08-23,50.53,50.53,50.5,50.52,68269,47.5121533421126,47.5121533421126,47.4839450579198,47.502750580715,72605.2668074382,0.0,1.0
2024-08-26,50.53,50.54,50.51,50.51,658237,47.5121533421126,47.5215561035102,47.4933478193174,47.4933478193174,700046.478013852,0.0,1.0
2024-08-27,50.545,50.56,50.48,50.48,46729,47.526257484209,47.5403616263055,47.4651395351246,47.4651395351246,49697.1028233133,0.0,1.0
2024-08-28,50.535,50.55,50.53,50.539,269277,47.5168547228114,47.5309588649078,47.5121533421126,47.5206158273705,286380.764770343,0.0,1.0
2024-08-29,50.565,50.58,50.5401,50.55,186966,47.5450630070043,47.5591671491007,47.5216501311242,47.5309588649078,198841.587161368,0.0,1.0
2024-08-30,50.6,50.61,50.58,50.58,235477,47.5779726718959,47.5873754332935,47.5591671491007,47.5591671491007,250433.877924316,0.0,1.0
2024-09-03,50.375,50.38,50.365,50.38,57355,47.5818372068303,47.5865599698285,47.5723916808339,47.5865599698285,60721.8698269442,0.22911,1.0
2024-09-04,50.415,50.42,50.39,50.39,331513,47.6196193108159,47.6243420738141,47.5960054958249,47.5960054958249,350973.572172256,0.0,1.0
2024-09-05,50.43,50.44,50.42,50.42,503681,47.6337875998105,47.6432331258068,47.6243420738141,47.6243420738141,533248.22798893,0.0,1.0
2024-09-06,50.47,50.48,50.44,50.46,31352,47.671569703796,47.6810152297924,47.6432331258068,47.6621241777996,33192.4341873308,0.0,1.0
2024-09-09,50.475,50.48,50.46,50.47,147594,47.6762924667942,47.6810152297924,47.6621241777996,47.671569703796,156258.105749072,0.0,1.0
2024-09-10,50.495,50.53,50.465,50.53,91039,47.695183518787,47.7282428597744,47.6668469407978,47.7282428597744,96383.1977539042,0.0,1.0
2024-09-11,50.49,50.51,50.48,50.51,111658,47.6904607557888,47.7093518077816,47.6810152297924,47.7093518077816,118212.58026566,0.0,1.0
2024-09-12,50.49,50.51,50.48,50.49,137318,47.6904607557888,47.7093518077816,47.6810152297924,47.6904607557888,145378.881019899,0.0,1.0
2024-09-13,50.535,50.54,50.53,50.54,69353,47.7329656227726,47.7376883857708,47.7282428597744,47.7376883857708,73424.1798990159,0.0,1.0
2024-09-16,50.54,50.555,50.535,50.55,101220,47.7376883857708,47.7518566747654,47.7329656227726,47.7471339117672,107161.845765553,0.0,1.0
2024-09-17,50.55,50.56,50.54,50.56,64939,47.7471339117672,47.7565794377636,47.7376883857708,47.7565794377636,68751.0679921877,0.0,1.0
2024-09-18,50.56,50.59,50.54,50.55,77077,47.7565794377636,47.7849160157527,47.7376883857708,47.7471339117672,81601.5963848204,0.0,1.0
2024-09-19,50.59,50.59,50.56,50.57,56643,47.7849160157527,47.7849160157527,47.7565794377636,47.76602496376,59968.073796663,0.0,1.0
2024-09-20,50.62,50.62,50.58,50.62,68872,47.8132525937419,47.8132525937419,47.7754704897564,47.8132525937419,72914.9440976602,0.0,1.0
2024-09-23,50.62,50.63,50.6001,50.62,63359,47.8132525937419,47.8226981197383,47.7944559970091,47.8132525937419,67078.3183744287,0.0,1.0
2024-09-24,50.63,50.64,50.6101,50.62,102037,47.8226981197383,47.8321436457347,47.8039015230055,47.8132525937419,108026.805536255,0.0,1.0
2024-09-25,50.62,50.63,50.62,50.6296,139919,47.8132525937419,47.8226981197383,47.8132525937419,47.8223202986985,148132.565675464,0.0,1.0
2024-09-26,50.625,50.64,50.6201,50.64,71979,47.8179753567401,47.8321436457347,47.8133470490019,47.8321436457347,76204.3321118232,0.0,1.0
2024-09-27,50.66,50.67,50.64,50.66,196816,47.8510346977275,47.8604802237239,47.8321436457347,47.8510346977275,208369.549853715,0.0,1.0
2024-09-30,50.64,50.67,50.64,50.66,48997,47.8321436457347,47.8604802237239,47.8321436457347,47.8510346977275,51873.2360894567,0.0,1.0
2024-10-01,50.38,50.39,50.3787,50.38,81166,47.8546617797101,47.8641605216275,47.8534269432608,47.8546617797101,85449.2107545049,0.28384,1.0
2024-10-02,50.39,50.4,50.38,50.38,75983,47.8641605216275,47.8736592635448,47.8546617797101,47.8546617797101,79992.6986762874,0.0,1.0
2024-10-03,50.36,50.39,50.36,50.385,336561,47.8356642958754,47.8641605216275,47.8356642958754,47.8594111506688,354321.659571088,0.0,1.0
2024-10-04,50.37,50.38,50.36,50.36,92207,47.8451630377927,47.8546617797101,47.8356642958754,47.8356642958754,97072.8553340147,0.0,1.0
2024-10-07,50.345,50.35,50.3396,50.35,54751,47.8214161829993,47.826165553958,47.8162868623639,47.826165553958,57640.2648648437,0.0,1.0
2024-10-08,50.35,50.36,50.34,50.34,48161,47.826165553958,47.8356642958754,47.8166668120406,47.8166668120406,50702.5039936391,0.0,1.0
2024-10-09,50.345,50.36,50.34,50.35,167659,47.8214161829993,47.8356642958754,47.8166668120406,47.826165553958,176506.532610817,0.0,1.0
2024-10-10,50.365,50.38,50.3437,50.35,32577,47.840413666834,47.8546617797101,47.82018134655,47.826165553958,34296.1207740866,0.0,1.0
2024-10-11,50.395,50.4,50.38,50.38,41636,47.8689098925862,47.8736592635448,47.8546617797101,47.8546617797101,43833.1732372491,0.0,1.0
2024-10-14,50.4,50.51,50.35,50.37,100928,47.8736592635448,47.9781454246359,47.826165553958,47.8451630377927,106254.071200141,0.0,1.0
2024-10-15,50.4,50.41,50.37,50.4028,329980,47.8736592635448,47.8831580054622,47.8451630377927,47.8763189112817,347393.373638858,0.0,1.0
2024-10-16,50.42,50.42,50.41,50.41,50825,47.8926567473796,47.8926567473796,47.8831580054622,47.8831580054622,53507.085930041,0.0,1.0
2024-10-17,50.425,50.43,50.4,50.42,295274,47.8974061183383,47.902155489297,47.8736592635448,47.8926567473796,310855.903411843,0.0,1.0
2024-10-18,50.4335,50.45,50.43,50.44,430540,47.905480048968,47.9211529731317,47.902155489297,47.9116542312143,453260.025112049,0.0,1.0
2024-10-21,50.42,50.4389,50.41,50.43,50949,47.8926567473796,47.9106093696034,47.8831580054622,47.902155489297,53637.6295336874,0.0,1.0
2024-10-22,50.42,50.4399,50.42,50.4262,69785,47.8926567473796,47.9115592437951,47.8926567473796,47.8985459673683,73467.6240359649,0.0,1.0
2024-10-23,50.415,50.43,50.41,50.42,78273,47.8879073764209,47.902155489297,47.8831580054622,47.8926567473796,82403.5442597561,0.0,1.0
2024-10-24,50.439,50.446,50.4201,50.4368,37809,47.9107043570226,47.9173534763647,47.8927517347988,47.9086146338008,39804.2186311642,0.0,1.0
2024-10-25,50.4491,50.46,50.44,50.46,44804,47.9202980863591,47.9306517150491,47.9116542312143,47.9306517150491,47168.3517562137,0.0,1.0
2024-10-28,50.44,50.46,50.42,50.4599,181320,47.9116542312143,47.9306517150491,47.8926567473796,47.9305567276299,190888.437202854,0.0,1.0
2024-10-29,50.465,50.47,50.4401,50.45,61611,47.9354010860078,47.9401504569664,47.9117492186335,47.9211529731317,64862.273905278,0.0,1.0
2024-10-30,50.445,50.48,50.44,50.46,36483,47.916403602173,47.9496491988838,47.9116542312143,47.9306517150491,38408.2442889462,0.0,1.0
2024-10-31,50.46,50.48,50.43,50.45,221469,47.9306517150491,47.9496491988838,47.902155489297,47.9211529731317,233156.139967344,0.0,1.0
2024-11-01,50.245,50.27,50.2323,50.265,194187,47.9425346411877,47.9663890220421,47.9304166157137,47.9616181458712,203512.932472656,0.22751,1.0
2024-11-04,50.27,50.28,50.2523,50.27,347577,47.9663890220421,47.9759307743839,47.9495001203972,47.9663890220421,364269.56763351,0.0,1.0
2024-11-05,50.265,50.27,50.2501,50.265,171968,47.9616181458712,47.9663890220421,47.947400934882,47.9616181458712,180226.853349904,0.0,1.0
2024-11-06,50.2727,50.28,50.25,50.25,219288,47.9689652951744,47.9759307743839,47.9473055173586,47.9473055173586,229819.421156224,0.0,1.0
2024-11-07,50.2907,50.3,50.27,50.3,51400,47.9861404493896,47.9950142790674,47.9663890220421,47.9950142790674,53868.5119451586,0.0,1.0
2024-11-08,50.325,50.33,50.31,50.32,97097,48.0188686599218,48.0236395360927,48.0045560314092,48.0140977837509,101760.134325663,0.0,1.0
2024-11-11,50.305,50.32,50.29,50.29,61491,47.9997851552383,48.0140977837509,47.9854725267256,47.9854725267256,64444.1375101118,0.0,1.0
2024-11-12,50.305,50.33,50.29,50.29,458487,47.9997851552383,48.0236395360927,47.9854725267256,47.9854725267256,480506.07852529,0.0,1.0
2024-11-13,50.31,50.33,50.3,50.3,89924,48.0045560314092,48.0236395360927,47.9950142790674,47.9950142790674,94242.6472403976,0.0,1.0
2024-11-14,50.31,50.34,50.3,50.34,38647,48.0045560314092,48.0331812884344,47.9950142790674,48.0331812884344,40503.0424347187,0.0,1.0
2024-11-15,50.35,50.36,50.31,50.34,62235,48.0427230407762,48.052264793118,48.0045560314092,48.0331812884344,65223.8685001352,0.0,1.0
2024-11-18,50.35,50.35,50.33,50.33,48935,48.0427230407762,48.0427230407762,48.0236395360927,48.0236395360927,51285.1290279443,0.0,1.0
2024-11-19,50.37,50.37,50.35,50.36,49628,48.0618065454597,48.0618065454597,48.0427230407762,48.052264793118,52011.4107162322,0.0,1.0
2024-11-20,50.35,50.37,50.35,50.35,87409,48.0427230407762,48.0618065454597,48.0427230407762,48.0427230407762,91606.8630469722,0.0,1.0
2024-11-21,50.36,50.3896,50.35,50.36,419568,48.052264793118,48.0805083800496,48.0427230407762,48.052264793118,439717.973147982,0.0,1.0
2024-11-22,50.38,50.39,50.37,50.38,723225,48.0713482978015,48.0808900501433,48.0618065454597,48.0713482978015,757958.259757536,0.0,1.0
2024-11-25,50.42,50.45,50.3901,50.42,64433,48.1095153071686,48.1381405641938,48.0809854676667,48.1095153071686,67527.4286023813,0.0,1.0
2024-11-26,50.4,50.41,50.39,50.39,120694,48.090431802485,48.0999735548268,48.0808900501433,48.0808900501433,126490.392620797,0.0,1.0
2024-11-27,50.43,50.44,50.4225,50.43,46448,48.1190570595103,48.1285988118521,48.111900745254,48.1190570595103,48678.689549197,0.0,1.0
2024-11-29,50.46,50.475,50.45,50.46,346002,48.1476823165356,48.1619949450482,48.1381405641938,48.1476823165356,362618.927432855,0.0,1.0
2024-12-02,50.29,50.29,50.26,50.28,56881,48.1672047418269,48.1672047418269,48.1384710742537,48.1576268526358,59387.8242537083,0.19046,1.0
2024-12-03,50.3,50.31,50.28,50.3,530982,48.1767826310179,48.186360520209,48.1576268526358,48.1767826310179,554383.110315968,0.0,1.0
2024-12-04,50.31,50.33,50.29,50.29,78383,48.186360520209,48.2055162985911,48.1672047418269,48.1672047418269,81837.4470997067,0.0,1.0
2024-12-05,50.31,50.33,50.31,50.32,297370,48.186360520209,48.2055162985911,48.186360520209,48.1959384094,310475.506730283,0.0,1.0
2024-12-06,50.37,50.37,50.3509,50.37,27179,48.2438278553553,48.2438278553553,48.2255340870004,48.2438278553553,28376.8160790341,0.0,1.0
2024-12-09,50.36,50.37,50.35,50.36,106497,48.2342499661643,48.2438278553553,48.2246720769732,48.2342499661643,111190.469920486,0.0,1.0
2024-12-10,50.36,50.37,50.34,50.35,264750,48.2342499661643,48.2438278553553,48.2150941877821,48.2246720769732,276417.898264258,0.0,1.0
2024-12-11,50.36,50.385,50.36,50.38,74473,48.2342499661643,48.2581946891419,48.2342499661643,48.2534057445464,77755.1279978625,0.0,1.0
2024-12-12,50.375,50.38,50.37,50.38,143378,48.2486167999508,48.2534057445464,48.2438278553553,48.2534057445464,149696.866543278,0.0,1.0
2024-12-13,50.39,50.39,50.38,50.38,97040,48.2629836337374,48.2629836337374,48.2534057445464,48.2534057445464,101316.686865207,0.0,1.0
2024-12-16,50.39,50.39,50.38,50.39,27582,48.2629836337374,48.2629836337374,48.2534057445464,48.2629836337374,28797.5768457971,0.0,1.0
2024-12-17,50.395,50.4,50.38,50.38,39180,48.267772578333,48.2725615229285,48.2534057445464,48.2534057445464,40906.7167289656,0.0,1.0
2024-12-18,50.36,50.41,50.36,50.393639,51478,48.2342499661643,48.2821394121195,48.2342499661643,48.2664690276141,53746.7065792162,0.0,1.0
2024-12-19,50.38,50.39,50.37,50.39,1233032,48.2534057445464,48.2629836337374,48.2438278553553,48.2629836337374,1287373.42373022,0.0,1.0
2024-12-20,50.395,50.41,50.39,50.4,197064,48.267772578333,48.2821394121195,48.2629836337374,48.2725615229285,205748.882732947,0.0,1.0
2024-12-23,50.395,50.41,50.39,50.39,151530,48.267772578333,48.2821394121195,48.2629836337374,48.2629836337374,158208.136445639,0.0,1.0
2024-12-24,50.42,50.42,50.41,50.41,225871,48.2917173013106,48.2917173013106,48.2821394121195,48.2821394121195,235825.447021138,0.0,1.0
2024-12-26,50.42,50.4381,50.4115,50.4169,203759,48.2917173013106,48.3090532807464,48.2835760954982,48.2887481556614,212738.940632397,0.0,1.0
2024-12-27,50.44,50.46,50.43,50.44,94255,48.3108730796927,48.3300288580748,48.3012951905017,48.3108730796927,98408.9480676022,0.0,1.0
2024-12-30,50.45,50.4799,50.45,50.46,109044,48.3204509688838,48.349088857565,48.3204509688838,48.3300288580748,113849.719729283,0.0,1.0
2024-12-31,50.21,50.23,50.21,50.23,219257,48.3357277021435,48.3549811288323,48.3357277021435,48.3549811288323,227758.937195266,0.25595,1.0
2025-01-02,50.24,50.276,50.21,50.25,461433,48.3646078421767,48.3992640102164,48.3357277021435,48.374234555521,479325.584436635,0.0,1.0
2025-01-03,50.26,50.36,50.25,50.28,176860,48.3838612688654,48.4801284023092,48.374234555521,48.4031146955542,183717.945754776,0.0,1.0
2025-01-06,50.28,50.28,50.2699,50.27,140838,48.4031146955542,48.4031146955542,48.3933917150764,48.3934879822098,146299.152121515,0.0,1.0
2025-01-07,50.265,50.28,50.25,50.27,121467,48.3886746255376,48.4031146955542,48.374234555521,48.3934879822098,126177.019772675,0.0,1.0
2025-01-08,50.28,50.3,50.27,50.27,35720,48.4031146955542,48.422368122243,48.3934879822098,48.3934879822098,37105.0832430203,0.0,1.0
2025-01-10,50.3,50.31,50.28,50.31,235873,48.422368122243,48.4319948355873,48.4031146955542,48.4319948355873,245019.241315256,0.0,1.0
2025-01-13,50.29,50.3,50.24,50.24,103609,48.4127414088986,48.422368122243,48.3646078421767,48.3646078421767,107626.555703418,0.0,1.0
2025-01-14,50.31,50.31,50.28,50.31,160355,48.4319948355873,48.4319948355873,48.4031146955542,48.4319948355873,166572.945784841,0.0,1.0
2025-01-15,50.33,50.34,50.32,50.34,94833,48.4512482622761,48.4608749756205,48.4416215489317,48.4608749756205,98510.2564161632,0.0,1.0
2025-01-16,50.345,50.35,50.3,50.32,55873,48.4656883322927,48.4705016889649,48.422368122243,48.4416215489317,58039.53852288,0.0,1.0
2025-01-17,50.375,50.3799,50.36,50.36,65415,48.4945684723258,48.4992855618646,48.4801284023092,48.4801284023092,67951.5403231293,0.0,1.0
2025-01-21,50.38,50.38,50.37,50.37,860032,48.499381828998,48.499381828998,48.4897551156536,48.4897551156536,893380.709732959,0.0,1.0
2025-01-22,50.385,50.4,50.38,50.38,95288,48.5041951856702,48.5186352556868,48.499381828998,48.499381828998,98982.8995537773,0.0,1.0
2025-01-23,50.38,50.39,50.38,50.39,107012,48.499381828998,48.5090085423424,48.499381828998,48.5090085423424,111161.510862321,0.0,1.0
2025-01-24,50.41,50.42,50.4,50.4,79624,48.5282619690312,48.5378886823755,48.5186352556868,48.5186352556868,82711.510306334,0.0,1.0
2025-01-27,50.435,50.446,50.42,50.43,325584,48.5523287523921,48.5629181370709,48.5378886823755,48.5475153957199,338208.886410849,0.0,1.0
2025-01-28,50.4299,50.43,50.41,50.43,209072,48.5474191285865,48.5475153957199,48.5282619690312,48.5475153957199,217179.002345598,0.0,1.0
2025-01-29,50.425,50.46,50.42,50.45,171682,48.5427020390477,48.5763955357531,48.5378886823755,48.5667688224087,178339.162971115,0.0,1.0
2025-01-30,50.4419,50.45,50.43,50.44,105110,48.5589711845997,48.5667688224087,48.5475153957199,48.5571421090643,109185.758669481,0.0,1.0
2025-01-31,50.52,50.53,50.5,50.5,267587,48.6341558158194,48.6437825291637,48.6149023891306,48.6149023891306,277962.987395019,0.0,1.0
2025-02-03,50.3199,50.33,50.31,50.31,272187,48.6153067110911,48.625064572251,48.6057420749046,48.6057420749046,281730.663609601,0.18052,1.0
2025-02-04,50.37,50.39,50.34,50.35,269842,48.6637095669438,48.6830320642902,48.6347258209242,48.6443870695974,279303.441125925,0.0,1.0
2025-02-05,50.38,50.39,50.3699,50.39,111598,48.673370815617,48.6830320642902,48.6636129544571,48.6830320642902,115510.948713584,0.0,1.0
2025-02-06,50.38,50.4,50.3401,50.37,310750,48.673370815617,48.6926933129634,48.6348224334109,48.6637095669438,321645.793945647,0.0,1.0
2025-02-07,50.39,50.39,50.38,50.39,106222,48.6830320642902,48.6830320642902,48.673370815617,48.6830320642902,109946.450601752,0.0,1.0
2025-02-10,50.395,50.4,50.39,50.39,55255,48.6878626886268,48.6926933129634,48.6830320642902,48.6830320642902,57192.4001430948,0.0,1.0
2025-02-11,50.4,50.42,50.36,50.39,132961,48.6926933129634,48.7120158103099,48.6540483182706,48.6830320642902,137622.997293024,0.0,1.0
2025-02-12,50.39,50.4,50.37,50.37,97007,48.6830320642902,48.6926933129634,48.6637095669438,48.6637095669438,100408.346044362,0.0,1.0
2025-02-13,50.415,50.43,50.39,50.4,67730,48.7071851859733,48.7216770589831,48.6830320642902,48.6926933129634,70104.8097310977,0.0,1.0
2025-02-14,50.445,50.47,50.42,50.45,75539,48.7361689319929,48.7603220536759,48.7120158103099,48.7409995563295,78187.6158611752,0.0,1.0
2025-02-18,50.44,50.5,50.43,50.5,255626,48.7313383076563,48.7893057996955,48.7216770589831,48.7893057996955,264588.987041512,0.0,1.0
2025-02-19,50.455,50.471,50.435,50.44,104594,48.7458301806661,48.7612881785432,48.7265076833197,48.7313383076563,108261.368212232,0.0,1.0
2025-02-20,50.45,50.465,50.45,50.46,113410,48.7409995563295,48.7554914293393,48.7409995563295,48.7506608050027,117386.482675385,0.0,1.0
2025-02-21,50.495,50.5,50.47,50.47,63955,48.7844751753589,48.7893057996955,48.7603220536759,48.7603220536759,66197.4473106801,0.0,1.0
2025-02-24,50.495,50.51,50.48,50.5,318746,48.7844751753589,48.7989670483687,48.7699833023491,48.7893057996955,329922.156836682,0.0,1.0
2025-02-25,50.525,50.5299,50.5,50.5,156969,48.8134589213785,48.8181929332284,48.7893057996955,48.7893057996955,162472.787223988,0.0,1.0
2025-02-26,50.535,50.54,50.51,50.52,105656,48.8231201700517,48.8279507943883,48.7989670483687,48.8086282970419,109360.605004413,0.0,1.0
2025-02-27,50.54,50.54,50.52,50.52,186008,48.8279507943883,48.8279507943883,48.8086282970419,48.8086282970419,192529.978568759,0.0,1.0
2025-02-28,50.57,50.58,50.54,50.54,61453,48.856934540408,48.8665957890812,48.8279507943883,48.8279507943883,63607.7199528296,0.0,1.0
2025-03-03,50.38,50.46,50.37,50.38,383419,48.851108807458,48.9286810326386,48.8414122793104,48.851108807458,395418.849061026,0.18397,1.0
2025-03-04,50.4,50.41,50.38,50.38,76389,48.8705018637532,48.8801983919007,48.851108807458,48.851108807458,78779.7434684319,0.0,1.0
2025-03-05,50.36,50.42,50.36,50.42,478051,48.8317157511629,48.8898949200483,48.8317157511629,48.8898949200483,493012.542968586,0.0,1.0
2025-03-06,50.41,50.41,50.39,50.39,170819,48.8801983919007,48.8801983919007,48.8608053356056,48.8608053356056,176165.115390097,0.0,1.0
2025-03-07,50.415,50.43,50.4,50.41,81979,48.8850466559745,48.8995914481959,48.8705018637532,48.8801983919007,84544.6934741728,0.0,1.0
2025-03-10,50.44,50.44,50.42,50.44,345884,48.9092879763434,48.9092879763434,48.8898949200483,48.9092879763434,356709.117671853,0.0,1.0
2025-03-11,50.42,50.46,50.42,50.42,219152,48.8898949200483,48.9286810326386,48.8898949200483,48.8898949200483,226010.791352077,0.0,1.0
2025-03-12,50.39,50.42,50.39,50.41,101341,48.8608053356056,48.8898949200483,48.8608053356056,48.8801983919007,104512.66521141,0.0,1.0
2025-03-13,50.42,50.4377,50.41,50.42,74847,48.8898949200483,48.9070577748695,48.8801983919007,48.8898949200483,77189.4835562938,0.0,1.0
2025-03-14,50.42,50.44,50.42,50.43,265489,48.8898949200483,48.9092879763434,48.8898949200483,48.8995914481959,273797.998582133,0.0,1.0
2025-03-17,50.43,50.44,50.43,50.43,102479,48.8995914481959,48.9092879763434,48.8995914481959,48.8995914481959,105686.281151755,0.0,1.0
2025-03-18,50.43,50.45,50.43,50.44,109557,48.8995914481959,48.918984504491,48.8995914481959,48.9092879763434,112985.801033801,0.0,1.0
2025-03-19,50.47,50.4751,50.43,50.44,147555,48.9383775607862,48.9433227901414,48.8995914481959,48.9092879763434,152173.0229154,0.0,1.0
2025-03-20,50.46,50.49,50.46,50.47,89328,48.9286810326386,48.9577706170813,48.9286810326386,48.9383775607862,92123.6948323461,0.0,1.0
2025-03-21,50.4701,50.49,50.4624,50.49,259687,48.9384745260676,48.9577706170813,48.931008199394,48.9577706170813,267814.413620897,0.0,1.0
2025-03-24,50.45,50.49,50.29,50.49,263329,48.918984504491,48.9577706170813,48.7638400541299,48.9577706170813,271570.397148787,0.0,1.0
2025-03-25,50.49,50.5,50.47,50.48,659565,48.9577706170813,48.9674671452289,48.9383775607862,48.9480740889337,680207.379344622,0.0,1.0
2025-03-26,50.45,50.53,50.39,50.53,73144,48.918984504491,48.9965567296716,48.8608053356056,48.9965567296716,75433.1848336146,0.0,1.0
2025-03-27,50.5,50.51,50.48,50.48,108771,48.9674671452289,48.9771636733764,48.9480740889337,48.9480740889337,112175.201623333,0.0,1.0
2025-03-28,50.55,50.55,50.52,50.53,61435,49.0159497859667,49.0159497859667,48.986860201524,48.9965567296716,63357.7287303554,0.0,1.0
2025-03-31,50.54,50.56,50.52,50.54,358979,49.0062532578191,49.0256463141143,48.986860201524,49.0062532578191,370213.951361508,0.0,1.0
2025-04-01,50.355,50.36,50.35,50.35,148269,49.0148928643986,49.0197597984533,49.010025930344,49.010025930344,152322.795352327,0.19391,1.0
2025-04-02,50.37,50.37,50.341,50.37,406628,49.0294936665626,49.0294936665626,49.0012654490456,49.0294936665626,417745.541067423,0.0,1.0
2025-04-03,50.41,50.41,50.39,50.39,501924,49.0684291389998,49.0684291389998,49.0489614027812,49.0489614027812,515647.011407787,0.0,1.0
2025-04-04,50.375,50.43,50.3706,50.42,204413,49.0343606006172,49.0878968752184,49.0300776986492,49.0781630071091,210001.81808979,0.0,1.0
2025-04-07,50.315,50.39,50.3,50.39,1575970,48.9759573919614,49.0489614027812,48.9613565897975,49.0489614027812,1619058.30477987,0.0,1.0
2025-04-08,50.3,50.33,50.3,50.32,115922,48.9613565897975,48.9905581941254,48.9613565897975,48.9808243260161,119091.401997939,0.0,1.0
2025-04-09,50.29,50.32,50.25,50.28,338217,48.9516227216882,48.9808243260161,48.912687249251,48.9418888535789,347464.128547962,0.0,1.0
2025-04-10,50.41,50.41,50.26,50.26,251952,49.0684291389998,49.0684291389998,48.9224211173603,48.9224211173603,258840.573111098,0.0,1.0
2025-04-11,50.285,50.3,50.26,50.26,329717,48.9467557876335,48.9613565897975,48.9224211173603,48.9224211173603,338731.731617419,0.0,1.0
2025-04-14,50.355,50.38,50.28,50.28,1160257,49.0148928643986,49.0392275346719,48.9418888535789,48.9418888535789,1191979.37240492,0.0,1.0
2025-04-15,50.36,50.38,50.3,50.3,475809,49.0197597984533,49.0392275346719,48.9613565897975,48.9613565897975,488818.00601471,0.0,1.0
2025-04-16,50.34,50.36,50.34,50.345,131563,49.0002920622347,49.0197597984533,49.0002920622347,49.0051589962893,135160.039690954,0.0,1.0
2025-04-17,50.4,50.55,50.39,50.42,87122,49.0586952708905,49.2047032925301,49.0489614027812,49.0781630071091,89503.9865156262,0.0,1.0
2025-04-21,50.4,50.41,50.39,50.4,97273,49.0586952708905,49.0684291389998,49.0489614027812,49.0586952708905,99932.5231323261,0.0,1.0
2025-04-22,50.405,50.42,50.4,50.41,96196,49.0635622049452,49.0781630071091,49.0586952708905,49.0684291389998,98826.0770741853,0.0,1.0
2025-04-23,50.405,50.43,50.39,50.39,115035,49.0635622049452,49.0878968752184,49.0489614027812,49.0489614027812,118180.150694716,0.0,1.0
2025-04-24,50.45,50.46,50.44,50.45,529164,49.107364611437,49.1170984795463,49.0976307433277,49.107364611437,543631.775218141,0.0,1.0
2025-04-25,50.485,50.4889,50.46,50.47,156606,49.1414331498196,49.1452293583822,49.1170984795463,49.1268323476556,160887.735729967,0.0,1.0
2025-04-28,50.49,50.53,50.37,50.53,1500795,49.1463000838742,49.1852355563115,49.0294936665626,49.1852355563115,1541827.95898532,0.0,1.0
2025-04-29,50.5,50.52,50.495,50.51,121671,49.1560339519835,49.1755016882022,49.1511670179289,49.1657678200928,124997.584345432,0.0,1.0
2025-04-30,50.51,50.525,50.5,50.5,179134,49.1657678200928,49.1803686222568,49.1560339519835,49.1560339519835,184031.669618354,0.0,1.0
2025-05-01,50.31,50.38,50.29,50.38,1023009,49.1625167081443,49.2309201303183,49.1429728732375,49.2309201303183,1046886.65748216,0.19666,1.0
2025-05-02,50.32,50.35,50.31,50.31,145514,49.1722886255978,49.201604377958,49.1625167081443,49.1625167081443,148910.386005264,0.0,1.0
2025-05-05,50.33,50.46,50.32,50.34,553367,49.1820605430512,49.3090954699456,49.1722886255978,49.1918324605046,566282.92516579,0.0,1.0
2025-05-06,50.33,50.401572,50.33,50.34,115029,49.1820605430512,49.2520001106488,49.1820605430512,49.1918324605046,117713.847408493,0.0,1.0
2025-05-07,50.33,50.37,50.33,50.37,128725,49.1820605430512,49.2211482128648,49.1820605430512,49.2211482128648,131729.520448394,0.0,1.0
2025-05-08,50.33,50.38,50.3,50.35,156063,49.1820605430512,49.2309201303183,49.1527447906909,49.201604377958,159705.606135076,0.0,1.0
2025-05-09,50.36,50.38,50.36,50.38,133572,49.2113762954114,49.2309201303183,49.2113762954114,49.2309201303183,136689.65240111,0.0,1.0
2025-05-12,50.34,50.37,50.34,50.35,156355,49.1918324605046,49.2211482128648,49.1918324605046,49.201604377958,160004.421594163,0.0,1.0
2025-05-13,50.35,50.39,50.27,50.36,208246,49.201604377958,49.2406920477717,49.1234290383307,49.2113762954114,213106.589359458,0.0,1.0
2025-05-14,50.37,50.38,50.36,50.37,326587,49.2211482128648,49.2309201303183,49.2113762954114,49.2211482128648,334209.740879236,0.0,1.0
2025-05-15,50.33,50.4,50.33,50.4,163216,49.1820605430512,49.2504639652251,49.1820605430512,49.2504639652251,167025.561542086,0.0,1.0
2025-05-16,50.42,50.44,50.39,50.44,91340,49.2700078001319,49.2895516350388,49.2406920477717,49.2895516350388,93471.9316197809,0.0,1.0
2025-05-19,50.41,50.42,50.39,50.39,174857,49.2602358826785,49.2700078001319,49.2406920477717,49.2406920477717,178938.269621634,0.0,1.0
2025-05-20,50.41,50.43,50.4,50.4,138047,49.2602358826785,49.2797797175853,49.2504639652251,49.2504639652251,141269.101645674,0.0,1.0
2025-05-21,50.4,50.42,50.38,50.38,55223,49.2504639652251,49.2700078001319,49.2309201303183,49.2309201303183,56511.9386888456,0.0,1.0
2025-05-22,50.42,50.43,50.41,50.42,56521,49.2700078001319,49.2797797175853,49.2602358826785,49.2700078001319,57840.2348049227,0.0,1.0
2025-05-23,50.44,50.46,50.432,50.44,190164,49.2895516350388,49.3090954699456,49.281734101076,49.2895516350388,194602.544389577,0.0,1.0
2025-05-27,50.44,50.47,50.42,50.42,230954,49.2895516350388,49.318867387399,49.2700078001319,49.2700078001319,236344.608006512,0.0,1.0
2025-05-28,50.455,50.4697,50.44,50.45,611984,49.3042095112189,49.3185742298754,49.2895516350388,49.2993235524922,626268.081896211,0.0,1.0
2025-05-29,50.485,50.49,50.47,50.48,220717,49.3335252635791,49.3384112223059,49.318867387399,49.3286393048524,225868.670148053,0.0,1.0
2025-05-30,50.485,50.5,50.47,50.47,77131,49.3335252635791,49.3481831397593,49.318867387399,49.318867387399,78931.284845252,0.0,1.0
2025-06-02,50.31,50.31,50.29,50.31,176665,49.346150580929,49.346150580929,49.3265337450789,49.346150580929,180115.6938356,0.18792,1.0
2025-06-03,50.325,50.35,50.31,50.35,209330,49.3608632078165,49.3853842526292,49.346150580929,49.3853842526292,213418.720123432,0.0,1.0
2025-06-04,50.345,50.36,50.33,50.34,586180,49.3804800436666,49.3951926705542,49.3657674167791,49.3755758347041,597629.510160767,0.0,1.0
2025-06-05,50.345,50.36,50.34,50.34,126519,49.3804800436666,49.3951926705542,49.3755758347041,49.3755758347041,128990.221426917,0.0,1.0
2025-06-06,50.345,50.36,50.34,50.36,179933,49.3804800436666,49.3951926705542,49.3755758347041,49.3951926705542,183447.525763003,0.0,1.0
2025-06-09,50.37,50.37,50.36,50.36,86829,49.4050010884793,49.4050010884793,49.3951926705542,49.3951926705542,88524.9799340632,0.0,1.0
2025-06-10,50.37,50.38,50.36,50.36,129423,49.4050010884793,49.4148095064043,49.3951926705542,49.3951926705542,131950.943555797,0.0,1.0
2025-06-11,50.38,50.39,50.29,50.38,162671,49.4148095064043,49.4246179243294,49.3265337450789,49.4148095064043,165848.357240715,0.0,1.0
2025-06-12,50.39,50.41,50.39,50.4,85593,49.4246179243294,49.4442347601795,49.4246179243294,49.4344263422544,87264.8378709449,0.0,1.0
2025-06-13,50.4,50.42,50.38,50.38,98307,49.4344263422544,49.4540431781045,49.4148095064043,49.4148095064043,100227.172976517,0.0,1.0
2025-06-16,50.42,50.43,50.41,50.41,99897,49.4540431781045,49.4638515960296,49.4442347601795,49.4442347601795,101848.229514023,0.0,1.0
2025-06-17,50.43,50.44,50.42,50.44,71592,49.4638515960296,49.4736600139546,49.4540431781045,49.4736600139546,72990.364549165,0.0,1.0
2025-06-18,50.46,50.48,50.44,50.45,245402,49.4932768498047,49.5128936856548,49.4736600139546,49.4834684318797,250195.293344148,0.0,1.0
2025-06-20,50.47,50.47,50.45,50.46,125285,49.5030852677298,49.5030852677298,49.4834684318797,49.4932768498047,127732.118428625,0.0,1.0
2025-06-23,50.47,50.49,50.4601,50.47,170280,49.5030852677298,49.5227021035799,49.493374933984,49.5030852677298,173605.979375235,0.0,1.0
2025-06-24,50.505,50.51,50.48,50.48,611977,49.5374147304674,49.54231893943,49.5128936856548,49.5128936856548,623930.387832502,0.0,1.0
2025-06-25,50.515,50.52,50.5,50.51,125242,49.5472231483925,49.552127357355,49.5325105215049,49.54231893943,127688.278534844,0.0,1.0
2025-06-26,50.55,50.55,50.52,50.52,739651,49.5815526111302,49.5815526111302,49.552127357355,49.552127357355,754098.16919704,0.0,1.0
2025-06-27,50.55,50.55,50.53,50.53,79223,49.5815526111302,49.5815526111302,49.5619357752801,49.5619357752801,80770.4163967832,0.0,1.0
2025-06-30,50.564,50.5799,50.5401,50.55,77048,49.5952843962252,49.6108797807261,49.5718422773844,49.5815526111302,78552.9333973639,0.0,1.0
2025-07-01,50.37,50.37,50.3601,50.37,131035,49.594793975329,49.594793975329,49.5850463386334,49.594793975329,133083.18113557,0.1935,1.0
2025-07-02,50.38,50.38,50.37,50.37,167061,49.6046400730013,49.6046400730013,49.594793975329,49.594793975329,169672.296132251,0.0,1.0
2025-07-03,50.41,50.44,50.38,50.38,48598,49.6341783660181,49.663716659035,49.6046400730013,49.6046400730013,49357.6253430492,0.0,1.0
2025-07-07,50.41,50.41,50.39,50.41,121710,49.6341783660181,49.6341783660181,49.6144861706736,49.6341783660181,123612.423978405,0.0,1.0
2025-07-08,50.39,50.4,50.39,50.4,157184,49.6144861706736,49.6243322683459,49.6144861706736,49.6243322683459,159640.910776613,0.0,1.0
2025-07-09,50.41,50.42,50.4,50.42,85873,49.6341783660181,49.6440244636904,49.6243322683459,49.6440244636904,87215.2632018533,0.0,1.0
2025-07-10,50.42,50.43,50.4101,50.43,54894,49.6440244636904,49.6538705613627,49.6342768269949,49.6538705613627,55752.0368241768,0.0,1.0
2025-07-11,50.44,50.44,50.42,50.44,119822,49.663716659035,49.663716659035,49.6440244636904,49.663716659035,121694.913038702,0.0,1.0
2025-07-14,50.445,50.45,50.44,50.44,173146,49.6686397078712,49.6735627567073,49.663716659035,49.663716659035,175852.409515774,0.0,1.0
2025-07-15,50.45,50.46,50.44,50.44,81462,49.6735627567073,49.6834088543796,49.663716659035,49.663716659035,82735.3157680454,0.0,1.0
2025-07-16,50.46,50.47,50.45,50.47,82671,49.6834088543796,49.6932549520519,49.6735627567073,49.6932549520519,83963.2133983954,0.0,1.0
2025-07-17,50.47,50.49,50.46,50.47,78782,49.6932549520519,49.7129471473965,49.6834088543796,49.6932549520519,80013.42523923,0.0,1.0
2025-07-18,50.4967,50.5,50.49,50.49,83029,49.7195440328369,49.7227932450688,49.7129471473965,49.7129471473965,84326.809222767,0.0,1.0
2025-07-21,50.505,50.51,50.4901,50.5,75414,49.7277162939049,49.7326393427411,49.7130456083732,49.7227932450688,76592.7807239127,0.0,1.0
2025-07-22,50.52,50.52,50.48,50.5,240927,49.7424854404133,49.7424854404133,49.7031010497242,49.7227932450688,244692.880386535,0.0,1.0
2025-07-23,50.5,50.53,50.5,50.5138,216095,49.7227932450688,49.7523315380856,49.7227932450688,49.7363808598565,219472.73650163,0.0,1.0
2025-07-24,50.515,50.52,50.5,50.51,145604,49.7375623915772,49.7424854404133,49.7227932450688,49.7326393427411,147879.906178224,0.0,1.0
2025-07-25,50.545,50.55,50.54,50.54,90301,49.7671006845941,49.7720237334302,49.7621776357579,49.7621776357579,91712.4763591646,0.0,1.0
2025-07-28,50.55,50.55,50.52,50.52,223699,49.7720237334302,49.7720237334302,49.7424854404133,49.7424854404133,227195.593061747,0.0,1.0
2025-07-29,50.55,50.56,50.54,50.54,121130,49.7720237334302,49.7818698311025,49.7621776357579,49.7621776357579,123023.358117691,0.0,1.0
2025-07-30,50.56,50.58,50.55,50.56,113988,49.7818698311025,49.8015620264471,49.7720237334302,49.7818698311025,115769.722984557,0.0,1.0
2025-07-31,50.555,50.57,50.55,50.56,133366,49.7769467822664,49.7917159287748,49.7720237334302,49.7818698311025,135450.616517163,0.0,1.0
2025-08-01,50.46,50.5,50.41,50.42,410520,49.8735074621385,49.9130425453427,49.8240886081332,49.8339723789343,415347.551317214,0.19307,1.0
2025-08-04,50.44,50.45,50.43,50.44,188423,49.8537399205364,49.8636236913375,49.8438561497353,49.8537399205364,190638.779260068,0.0,1.0
2025-08-05,50.42,50.46,50.35,50.42,73792,49.8339723789343,49.8735074621385,49.7647859833269,49.8339723789343,74659.7644616579,0.0,1.0
2025-08-06,50.48,50.48,50.44,50.44,198917,49.8932750037406,49.8932750037406,49.8537399205364,49.8537399205364,201256.184510782,0.0,1.0
2025-08-07,50.48,50.49,50.46,50.46,286319,49.8932750037406,49.9031587745417,49.8735074621385,49.8735074621385,289685.997139222,0.0,1.0
2025-08-08,50.47,50.49,50.47,50.49,116903,49.8833912329396,49.9031587745417,49.8833912329396,49.9031587745417,118277.73261141,0.0,1.0
2025-08-11,50.49,50.56,50.47,50.48,118252,49.9031587745417,49.9723451701491,49.8833912329396,49.8932750037406,119642.596312879,0.0,1.0
2025-08-12,50.51,50.52,50.49,50.49,137132,49.9229263161438,49.9328100869449,49.9031587745417,49.9031587745417,138744.617575836,0.0,1.0
2025-08-13,50.52,50.54,50.49,50.49,154723,49.9328100869449,49.952577628547,49.9031587745417,49.9031587745417,156542.480713371,0.0,1.0
2025-08-14,50.52,50.53,50.515,50.52,138237,49.9328100869449,49.9426938577459,49.9278682015443,49.9328100869449,139862.611934711,0.0,1.0
2025-08-15,50.54,50.55,50.53,50.53,84609,49.952577628547,49.962461399348,49.9426938577459,49.9426938577459,85603.9680634271,0.0,1.0
2025-08-18,50.53,50.55,50.52,50.55,115461,49.9426938577459,49.962461399348,49.9328100869449,49.962461399348,116818.775267068,0.0,1.0
2025-08-19,50.545,50.55,50.54,50.54,73335,49.9575195139475,49.962461399348,49.952577628547,49.952577628547,74197.3903240959,0.0,1.0
2025-08-20,50.54,50.56,50.54,50.55,237446,49.952577628547,49.9723451701491,49.952577628547,49.962461399348,240238.270169704,0.0,1.0
2025-08-21,50.56,50.56,50.55,50.56,121044,49.9723451701491,49.9723451701491,49.962461399348,49.9723451701491,122467.429118291,0.0,1.0
2025-08-22,50.59,50.6,50.56,50.56,148386,50.0019964825523,50.0118802533533,49.9723451701491,49.9723451701491,150130.960123151,0.0,1.0
2025-08-25,50.58,50.6,50.5705,50.59,274785,49.9921127117512,50.0118802533533,49.9827231294902,50.0019964825523,278016.361903684,0.0,1.0
2025-08-26,50.61,50.61,50.59,50.59,109724,50.0217640241544,50.0217640241544,50.0019964825523,50.0019964825523,111014.310437323,0.0,1.0
2025-08-27,50.62,50.62,50.6,50.6,52628,50.0316477949554,50.0316477949554,50.0118802533533,50.0118802533533,53246.8842704919,0.0,1.0
2025-08-28,50.62,50.62,50.6,50.6,170953,50.0316477949554,50.0316477949554,50.0118802533533,50.0118802533533,172963.339034229,0.0,1.0
2025-08-29,50.64,50.65,50.6246,50.63,144937,50.0514153365576,50.0612991073586,50.0361943295239,50.0415315657565,146641.401260019,0.0,1.0
2025-09-02,50.475,50.48,50.445,50.46,215920,50.0629496970824,50.0679088798161,50.03319460068,50.0480721488812,217697.160593699,0.17667,1.0
2025-09-03,50.49,50.53,50.48,50.49,217073,50.0778272452836,50.1175007071535,50.0679088798161,50.0778272452836,218859.650525917,0.0,1.0
2025-09-04,50.49,50.51,50.48,50.48,488859,50.0778272452836,50.0976639762186,50.0679088798161,50.0679088798161,492882.624262111,0.0,1.0
2025-09-05,50.56,50.56,50.54,50.56,74643,50.1472558035559,50.1472558035559,50.127419072621,50.1472558035559,75257.3599397715,0.0,1.0
2025-09-08,50.56,50.57,50.55,50.56,143850,50.1472558035559,50.1571741690234,50.1373374380885,50.1472558035559,145033.978100239,0.0,1.0
2025-09-09,50.56,50.57,50.56,50.57,86112,50.1472558035559,50.1571741690234,50.1472558035559,50.1571741690234,86820.7571926852,0.0,1.0
2025-09-10,50.58,50.59,50.56,50.56,185330,50.1670925344909,50.1770108999584,50.1472558035559,50.1472558035559,186855.385202066,0.0,1.0
2025-09-11,50.59,50.6,50.58,50.59,100067,50.1770108999584,50.1869292654258,50.1670925344909,50.1770108999584,100890.615825906,0.0,1.0
2025-09-12,50.61,50.62,50.59,50.6,383378,50.1968476308933,50.2067659963608,50.1770108999584,50.1869292654258,386533.447731062,0.0,1.0
2025-09-15,50.63,50.63,50.61,50.62,220705,50.2166843618283,50.2166843618283,50.1968476308933,50.2067659963608,222521.544223936,0.0,1.0
2025-09-16,50.635,50.64,50.61,50.61,546784,50.221643544562,50.2266027272957,50.1968476308933,50.1968476308933,551284.384300041,0.0,1.0
2025-09-17,50.635,50.665,50.61,50.61,298257,50.221643544562,50.2513986409644,50.1968476308933,50.1968476308933,300711.847106311,0.0,1.0
2025-09-18,50.63,50.64,50.6201,50.63,178959,50.2166843618283,50.2266027272957,50.2068651800155,50.2166843618283,180431.947770877,0.0,1.0
2025-09-19,50.65,50.66,50.64,50.64,275826,50.2365210927632,50.2464394582307,50.2266027272957,50.2266027272957,278096.225536854,0.0,1.0
2025-09-22,50.66,50.67,50.65,50.66,319737,50.2464394582307,50.2563578236982,50.2365210927632,50.2464394582307,322368.641333584,0.0,1.0
2025-09-23,50.65,50.67,50.61,50.66,191558,50.2365210927632,50.2563578236982,50.1968476308933,50.2464394582307,193134.645651203,0.0,1.0
2025-09-24,50.655,50.67,50.65,50.67,83751,50.241480275497,50.2563578236982,50.2365210927632,50.2563578236982,84440.3246428438,0.0,1.0
2025-09-25,50.7,50.71,50.64,50.64,319650,50.2861129201006,50.2960312855681,50.2266027272957,50.2266027272957,322280.925267579,0.0,1.0
2025-09-26,50.69,50.69,50.6637,50.67,222099,50.2761945546331,50.2761945546331,50.2501092534537,50.2563578236982,223927.017741292,0.0,1.0
2025-09-29,50.68,50.69,50.67,50.69,152163,50.2662761891656,50.2761945546331,50.2563578236982,50.2761945546331,153415.399441548,0.0,1.0
2025-09-30,50.7,50.7,50.6817,50.69,110327,50.2861129201006,50.2861129201006,50.2679623112951,50.2761945546331,111235.062230553,0.0,1.0
2025-10-01,50.49,50.49,50.47,50.49,329655,50.3069018141204,50.3069018141204,50.2869743426155,50.3069018141204,330854.820109956,0.23096,1.0
2025-10-02,50.54,50.54,50.48,50.48,357849,50.3567204928827,50.3567204928827,50.296938078368,50.296938078368,359151.435657058,0.0,1.0
2025-10-03,50.49,50.52,50.49,50.51,239963,50.3069018141204,50.3367930213778,50.3069018141204,50.3268292856253,240836.374992174,0.0,1.0
2025-10-06,50.495,50.52,50.49,50.52,153378,50.3118836819966,50.3367930213778,50.3069018141204,50.3367930213778,153936.238184844,0.0,1.0
2025-10-07,50.53,50.53,50.4,50.51,249059,50.3467567571302,50.3467567571302,50.2172281923484,50.3268292856253,249965.481008222,0.0,1.0
2025-10-08,50.53,50.54,50.52,50.53,156200,50.3467567571302,50.3567204928827,50.3367930213778,50.3467567571302,156768.509202576,0.0,1.0
2025-10-09,50.52,50.53,50.52,50.53,133785,50.3367930213778,50.3467567571302,50.3367930213778,50.3467567571302,134271.927040119,0.0,1.0
2025-10-10,50.55,50.55,50.54,50.54,168961,50.3666842286351,50.3666842286351,50.3567204928827,50.3567204928827,169575.954439029,0.0,1.0
2025-10-13,50.54,50.5591,50.52,50.52,110138,50.3567204928827,50.3757512281698,50.3367930213778,50.3367930213778,110538.860861416,0.0,1.0
2025-10-14,50.55,50.56,50.53,50.53,174233,50.3666842286351,50.3766479643876,50.3467567571302,50.3467567571302,174867.142534522,0.0,1.0
2025-10-15,50.555,50.57,50.55,50.57,156114,50.3716660965113,50.38661170014,50.3666842286351,50.38661170014,156682.196194948,0.0,1.0
2025-10-16,50.575,50.58,50.55,50.55,141975,50.3915935680162,50.3965754358925,50.3666842286351,50.3666842286351,142491.735557207,0.0,1.0
2025-10-17,50.6,50.6,50.58,50.58,112639,50.4165029073974,50.4165029073974,50.3965754358925,50.3965754358925,113048.96355998,0.0,1.0
2025-10-20,50.59,50.61,50.58,50.59,95150,50.4065391716449,50.4264666431498,50.3965754358925,50.4065391716449,95496.3101832591,0.0,1.0
2025-10-21,50.61,50.61,50.59,50.6,115353,50.4264666431498,50.4264666431498,50.4065391716449,50.4165029073974,115772.841498366,0.0,1.0
2025-10-22,50.615,50.62,50.6,50.61,391225,50.431448511026,50.4364303789023,50.4165029073974,50.4264666431498,392648.911733532,0.0,1.0
2025-10-23,50.6,50.62,50.59,50.61,322247,50.4165029073974,50.4364303789023,50.4065391716449,50.4264666431498,323419.857778504,0.0,1.0
2025-10-24,50.635,50.64,50.62,50.62,164386,50.4513759825309,50.4563578504072,50.4364303789023,50.4364303789023,164984.303161169,0.0,1.0
2025-10-27,50.62,50.6397,50.6101,50.63,390307,50.4364303789023,50.4560589383346,50.4265662805073,50.4463941146547,391727.570559088,0.0,1.0
2025-10-28,50.64,50.65,50.63,50.63,242251,50.4563578504072,50.4663215861596,50.4463941146547,50.4463941146547,243132.702450916,0.0,1.0
2025-10-29,50.61,50.67,50.6,50.66,141574,50.4264666431498,50.4862490576645,50.4165029073974,50.4762853219121,142089.276068153,0.0,1.0
2025-10-30,50.64,50.65,50.61,50.62,154011,50.4563578504072,50.4663215861596,50.4264666431498,50.4364303789023,154571.542066567,0.0,1.0
2025-10-31,50.65,50.66,50.63,50.63,400978,50.4663215861596,50.4762853219121,50.4463941146547,50.4463941146547,402437.408982269,0.0,1.0
2025-11-03,50.475,50.48,50.4601,50.48,141755,50.475,50.48,50.4601,50.48,141755,0.18371,1.0
2025-11-04,50.485,50.49,50.47,50.48,156246,50.485,50.49,50.47,50.48,156246,0.0,1.0
2025-11-05,50.49,50.49,50.48,50.49,110270,50.49,50.49,50.48,50.49,110270,0.0,1.0
2025-11-06,50.51,50.51,50.4845,50.49,309441,50.51,50.51,50.4845,50.49,309441,0.0,1.0
2025-11-07,50.52,50.53,50.52,50.52,166461,50.52,50.53,50.52,50.52,166461,0.0,1.0
2025-11-10,50.52,50.53,50.52,50.53,93073,50.52,50.53,50.52,50.53,93073,0.0,1.0
2025-11-11,50.54,50.59,50.53,50.54,231261,50.54,50.59,50.53,50.54,231261,0.0,1.0
2025-11-12,50.53,50.54,50.52,50.52,177128,50.53,50.54,50.52,50.52,177128,0.0,1.0
2025-11-13,50.53,50.55,50.53,50.54,331623,50.53,50.55,50.53,50.54,331623,0.0,1.0
2025-11-14,50.55,50.56,50.54,50.55,97204,50.55,50.56,50.54,50.55,97204,0.0,1.0
2025-11-17,50.57,50.57,50.55,50.56,195769,50.57,50.57,50.55,50.56,195769,0.0,1.0
2025-11-18,50.58,50.58,50.56,50.57,234536,50.58,50.58,50.56,50.57,234536,0.0,1.0
2025-11-19,50.58,50.58,50.57,50.58,163898,50.58,50.58,50.57,50.58,163898,0.0,1.0
2025-11-20,50.582,50.6,50.5701,50.58,305026,50.582,50.6,50.5701,50.58,305026,0.0,1.0
2025-11-21,50.599,50.61,50.59,50.61,184954,50.599,50.61,50.59,50.61,184954,0.0,1.0
2025-11-24,50.615,50.635,50.6,50.61,151530,50.615,50.635,50.6,50.61,151530,0.0,1.0
2025-11-25,50.63,50.64,50.61,50.62,151192,50.63,50.64,50.61,50.62,151192,0.0,1.0
2025-11-26,50.63,50.64,50.62,50.62,191775,50.63,50.64,50.62,50.62,191775,0.0,1.0