date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2021-08-17,50.015,50.02,50.015,50.02,100,42.9688126319409,42.9731082245263,42.9688126319409,42.9731082245263,116.398375790401,0.0,1.0
2021-08-18,50.01,50.02,50.01,50.02,212,42.9645170393555,42.9731082245263,42.9645170393555,42.9731082245263,246.764556675651,0.0,1.0
2021-08-19,50.015,50.015,50.015,50.015,212,42.9688126319409,42.9688126319409,42.9688126319409,42.9688126319409,246.764556675651,0.0,1.0
2021-08-20,50.01,50.01,50.01,50.01,4,42.9645170393555,42.9645170393555,42.9645170393555,42.9645170393555,4.65593503161605,0.0,1.0
2021-08-23,50.015,50.015,50.015,50.015,4,42.9688126319409,42.9688126319409,42.9688126319409,42.9688126319409,4.65593503161605,0.0,1.0
2021-08-24,50.015,50.015,50.015,50.015,0,42.9688126319409,42.9688126319409,42.9688126319409,42.9688126319409,0,0.0,1.0
2021-08-25,50.015,50.015,50.015,50.015,0,42.9688126319409,42.9688126319409,42.9688126319409,42.9688126319409,0,0.0,1.0
2021-08-26,50.01,50.02,50.01,50.02,201,42.9645170393555,42.9731082245263,42.9645170393555,42.9731082245263,233.960735338707,0.0,1.0
2021-08-27,50.015,50.02,50.015,50.02,202,42.9688126319409,42.9731082245263,42.9688126319409,42.9731082245263,235.124719096611,0.0,1.0
2021-08-30,50.0241,50.0246,50.0241,50.0246,500,42.9766306104464,42.9770601697049,42.9766306104464,42.9770601697049,581.991878952006,0.0,1.0
2021-08-31,50.04,50.04,50.035,50.035,20493,42.990290594868,42.990290594868,42.9859950022826,42.9859950022826,23853.5191507269,0.0,1.0
2021-09-01,50.015,50.015,50.015,50.015,20493,42.9795516134045,42.9795516134045,42.9795516134045,42.9795516134045,23847.5590489952,0.0125,1.0
2021-09-02,50.02,50.02,50.02,50.02,4,42.983848279566,42.983848279566,42.983848279566,42.983848279566,4.6547716876973,0.0,1.0
2021-09-03,50.02,50.02,50.02,50.02,1,42.983848279566,42.983848279566,42.983848279566,42.983848279566,1.16369292192432,0.0,1.0
2021-09-07,50.025,50.0264,50.025,50.0264,714,42.9881449457275,42.9893480122527,42.9881449457275,42.9893480122527,830.876746253967,0.0,1.0
2021-09-08,50.015,50.02,50.015,50.02,699,42.9795516134045,42.983848279566,42.9795516134045,42.983848279566,813.421352425103,0.0,1.0
2021-09-09,50.005,50.005,50.005,50.005,1,42.9709582810815,42.9709582810815,42.9709582810815,42.9709582810815,1.16369292192433,0.0,1.0
2021-09-10,50.025,50.025,50.025,50.025,1,42.9881449457275,42.9881449457275,42.9881449457275,42.9881449457275,1.16369292192432,0.0,1.0
2021-09-13,50.025,50.025,50.025,50.025,1,42.9881449457275,42.9881449457275,42.9881449457275,42.9881449457275,1.16369292192432,0.0,1.0
2021-09-14,50.025,50.03,50.0201,50.0201,403,42.9881449457275,42.9924416118889,42.9839342128892,42.9839342128892,468.968247535503,0.0,1.0
2021-09-15,50.025,50.025,50.025,50.025,403,42.9881449457275,42.9881449457275,42.9881449457275,42.9881449457275,468.968247535503,0.0,1.0
2021-09-16,50.025,50.025,50.025,50.025,1,42.9881449457275,42.9881449457275,42.9881449457275,42.9881449457275,1.16369292192432,0.0,1.0
2021-09-17,50.015,50.015,50.015,50.015,1,42.9795516134045,42.9795516134045,42.9795516134045,42.9795516134045,1.16369292192432,0.0,1.0
2021-09-20,50.015,50.015,50.015,50.015,200,42.9795516134045,42.9795516134045,42.9795516134045,42.9795516134045,232.738584384865,0.0,1.0
2021-09-21,50.025,50.025,50.025,50.025,200,42.9881449457275,42.9881449457275,42.9881449457275,42.9881449457275,232.738584384865,0.0,1.0
2021-09-22,50.025,50.025,50.025,50.025,0,42.9881449457275,42.9881449457275,42.9881449457275,42.9881449457275,0,0.0,1.0
2021-09-23,50.015,50.015,50.015,50.015,0,42.9795516134045,42.9795516134045,42.9795516134045,42.9795516134045,0,0.0,1.0
2021-09-24,50.005,50.01,50.005,50.01,101,42.9709582810815,42.975254947243,42.9709582810815,42.975254947243,117.532985114357,0.0,1.0
2021-09-27,49.995,49.995,49.995,49.995,101,42.9623649487585,42.9623649487585,42.9623649487585,42.9623649487585,117.532985114357,0.0,1.0
2021-09-28,49.995,49.995,49.98,49.995,19991,42.9623649487585,42.9623649487585,42.949474950274,42.9623649487585,23263.3852021892,0.0,1.0
2021-09-29,50.005,50.005,50.005,50.005,19991,42.9709582810815,42.9709582810815,42.9709582810815,42.9709582810815,23263.3852021892,0.0,1.0
2021-09-30,50.005,50.005,50.005,50.005,0,42.9709582810815,42.9709582810815,42.9709582810815,42.9709582810815,0,0.0,1.0
2021-10-01,49.985,49.985,49.985,49.985,1,42.970786414435,42.970786414435,42.970786414435,42.970786414435,1.16323214376195,0.0198,1.0
2021-10-04,49.995,49.995,49.995,49.995,1,42.9793831507388,42.9793831507388,42.9793831507388,42.9793831507388,1.16323214376195,0.0,1.0
2021-10-05,49.995,49.995,49.995,49.995,1,42.9793831507388,42.9793831507388,42.9793831507388,42.9793831507388,1.16323214376195,0.0,1.0
2021-10-06,49.995,49.995,49.995,49.995,1,42.9793831507388,42.9793831507388,42.9793831507388,42.9793831507388,1.16323214376195,0.0,1.0
2021-10-07,49.985,49.985,49.985,49.985,5,42.970786414435,42.970786414435,42.970786414435,42.970786414435,5.81616071880974,0.0,1.0
2021-10-08,49.9782,49.9782,49.9782,49.9782,103,42.9649406337485,42.9649406337485,42.9649406337485,42.9649406337485,119.81291080748,0.0,1.0
2021-10-11,49.975,49.975,49.975,49.975,2,42.9621896781313,42.9621896781313,42.9621896781313,42.9621896781313,2.32646428752389,0.0,1.0
2021-10-12,49.965,49.965,49.965,49.965,101,42.9535929418275,42.9535929418275,42.9535929418275,42.9535929418275,117.486446519957,0.0,1.0
2021-10-13,49.965,49.965,49.965,49.965,101,42.9535929418275,42.9535929418275,42.9535929418275,42.9535929418275,117.486446519957,0.0,1.0
2021-10-14,49.955,49.955,49.95,49.95,2500,42.9449962055237,42.9449962055237,42.9406978373718,42.9406978373718,2908.08035940487,0.0,1.0
2021-10-15,49.955,49.955,49.955,49.955,2,42.9449962055237,42.9449962055237,42.9449962055237,42.9449962055237,2.32646428752389,0.0,1.0
2021-10-18,49.94,49.94,49.94,49.94,17,42.932101101068,42.932101101068,42.932101101068,42.932101101068,19.7749464439531,0.0,1.0
2021-10-19,49.925,49.925,49.925,49.925,17,42.9192059966124,42.9192059966124,42.9192059966124,42.9192059966124,19.7749464439531,0.0,1.0
2021-10-20,49.925,49.925,49.925,49.925,0,42.9192059966124,42.9192059966124,42.9192059966124,42.9192059966124,0,0.0,1.0
2021-10-21,49.93,49.93,49.93,49.93,1,42.9235043647642,42.9235043647642,42.9235043647642,42.9235043647642,1.16323214376195,0.0,1.0
2021-10-22,49.905,49.905,49.905,49.905,1,42.9020125240048,42.9020125240048,42.9020125240048,42.9020125240048,1.16323214376195,0.0,1.0
2021-10-25,49.905,49.905,49.905,49.905,0,42.9020125240048,42.9020125240048,42.9020125240048,42.9020125240048,0,0.0,1.0
2021-10-26,49.915,49.915,49.915,49.915,1,42.9106092603086,42.9106092603086,42.9106092603086,42.9106092603086,1.16323214376195,0.0,1.0
2021-10-27,49.905,49.91,49.905,49.905,503,42.9020125240048,42.9063108921567,42.9020125240048,42.9020125240048,585.105768312259,0.0,1.0
2021-10-28,49.905,49.905,49.905,49.905,1,42.9020125240048,42.9020125240048,42.9020125240048,42.9020125240048,1.16323214376195,0.0,1.0
2021-10-29,49.895,49.895,49.895,49.895,1,42.893415787701,42.893415787701,42.893415787701,42.893415787701,1.16323214376195,0.0,1.0
2021-11-01,49.875,49.875,49.875,49.875,1,42.8916104730772,42.8916104730772,42.8916104730772,42.8916104730772,1.16281481273141,0.0179,1.0
2021-11-02,49.875,49.875,49.875,49.875,1,42.8916104730772,42.8916104730772,42.8916104730772,42.8916104730772,1.16281481273141,0.0,1.0
2021-11-03,49.8957,49.8957,49.8957,49.8957,1,42.9094121038901,42.9094121038901,42.9094121038901,42.9094121038901,1.16281481273141,0.0,1.0
2021-11-04,49.885,49.89,49.885,49.89,16609,42.900210294726,42.9045102055503,42.900210294726,42.9045102055503,19313.191224656,0.0,1.0
2021-11-05,49.905,49.905,49.9,49.9,103,42.9174099380234,42.9174099380234,42.9131100271991,42.9131100271991,119.769925711336,0.0,1.0
2021-11-08,49.915,49.9173,49.91,49.91,705,42.9260097596722,42.9279877186514,42.9217098488478,42.9217098488478,819.784442975646,0.0,1.0
2021-11-09,49.895,49.9,49.895,49.9,701,42.9088101163747,42.9131100271991,42.9088101163747,42.9131100271991,815.13318372472,0.0,1.0
2021-11-10,49.9,49.9,49.9,49.9,1000,42.9131100271991,42.9131100271991,42.9131100271991,42.9131100271991,1162.81481273141,0.0,1.0
2021-11-11,49.865,49.87,49.865,49.87,574,42.8830106514285,42.8873105622529,42.8830106514285,42.8873105622529,667.455702507831,0.0,1.0
2021-11-12,49.865,49.865,49.865,49.865,1,42.8830106514285,42.8830106514285,42.8830106514285,42.8830106514285,1.16281481273141,0.0,1.0
2021-11-15,49.855,49.855,49.855,49.855,1,42.8744108297797,42.8744108297797,42.8744108297797,42.8744108297797,1.16281481273141,0.0,1.0
2021-11-16,49.85,49.85,49.85,49.85,1,42.8701109189554,42.8701109189554,42.8701109189554,42.8701109189554,1.16281481273141,0.0,1.0
2021-11-17,49.845,49.845,49.84,49.84,1000,42.865811008131,42.865811008131,42.8615110973066,42.8615110973066,1162.81481273141,0.0,1.0
2021-11-18,49.855,49.8584,49.85,49.85,1115,42.8744108297797,42.8773347691403,42.8701109189554,42.8701109189554,1296.53851619553,0.0,1.0
2021-11-19,49.859,49.86,49.85,49.85,2000,42.8778507584392,42.8787107406041,42.8701109189554,42.8701109189554,2325.62962546283,0.0,1.0
2021-11-22,49.845,49.845,49.845,49.845,2000,42.865811008131,42.865811008131,42.865811008131,42.865811008131,2325.62962546283,0.0,1.0
2021-11-23,49.825,49.825,49.82,49.82,2000,42.8486113648335,42.8486113648335,42.8443114540092,42.8443114540092,2325.62962546283,0.0,1.0
2021-11-24,49.815,49.815,49.81,49.81,2001,42.8400115431848,42.8400115431848,42.8357116323604,42.8357116323604,2326.79244027556,0.0,1.0
2021-11-26,49.825,49.825,49.81,49.81,2300,42.8486113648335,42.8486113648335,42.8357116323604,42.8357116323604,2674.47406928225,0.0,1.0
2021-11-29,49.865,49.865,49.86,49.86,2427,42.8830106514285,42.8830106514285,42.8787107406041,42.8787107406041,2822.15155049914,0.0,1.0
2021-11-30,49.85,49.86,49.85,49.86,19320,42.8701109189554,42.8787107406041,42.8701109189554,42.8787107406041,22465.5821819709,0.0,1.0
2021-12-01,49.82,49.827,49.82,49.827,1970,42.8668429867289,42.8728660276945,42.8668429867289,42.8728660276945,2289.54112693544,0.0262,1.0
2021-12-02,49.82,49.82,49.82,49.82,1,42.8668429867289,42.8668429867289,42.8668429867289,42.8668429867289,1.16220361773373,0.0,1.0
2021-12-03,49.795,49.795,49.795,49.795,100,42.8453321261374,42.8453321261374,42.8453321261374,42.8453321261374,116.220361773373,0.0,1.0
2021-12-06,49.795,49.8,49.795,49.8,3105,42.8453321261374,42.8496342982557,42.8453321261374,42.8496342982557,3608.64223306322,0.0,1.0
2021-12-07,49.785,49.785,49.78,49.78,2100,42.8367277819008,42.8367277819008,42.8324256097825,42.8324256097825,2440.62759724083,0.0,1.0
2021-12-08,49.765,49.82,49.76,49.81,3309,42.8195190934276,42.8668429867289,42.8152169213093,42.8582386424923,3845.73177108091,0.0,1.0
2021-12-09,49.775,49.775,49.77,49.77,4004,42.8281234376642,42.8281234376642,42.8238212655459,42.8238212655459,4653.46328540585,0.0,1.0
2021-12-10,49.77,49.77,49.77,49.77,4004,42.8238212655459,42.8238212655459,42.8238212655459,42.8238212655459,4653.46328540585,0.0,1.0
2021-12-13,49.775,49.775,49.775,49.775,1,42.8281234376642,42.8281234376642,42.8281234376642,42.8281234376642,1.16220361773373,0.0,1.0
2021-12-14,49.785,49.785,49.785,49.785,1,42.8367277819008,42.8367277819008,42.8367277819008,42.8367277819008,1.16220361773373,0.0,1.0
2021-12-15,49.775,49.775,49.775,49.775,4,42.8281234376642,42.8281234376642,42.8281234376642,42.8281234376642,4.64881447093491,0.0,1.0
2021-12-16,49.775,49.775,49.775,49.775,3,42.8281234376642,42.8281234376642,42.8281234376642,42.8281234376642,3.48661085320118,0.0,1.0
2021-12-17,49.795,49.795,49.795,49.795,2,42.8453321261374,42.8453321261374,42.8453321261374,42.8453321261374,2.32440723546746,0.0,1.0
2021-12-20,49.795,49.795,49.79,49.79,1361,42.8453321261374,42.8453321261374,42.8410299540191,42.8410299540191,1581.7591237356,0.0,1.0
2021-12-21,49.795,49.8,49.795,49.8,3906,42.8453321261374,42.8496342982557,42.8453321261374,42.8496342982557,4539.56733086794,0.0,1.0
2021-12-22,49.79,49.79,49.79,49.79,3,42.8410299540191,42.8410299540191,42.8410299540191,42.8410299540191,3.48661085320118,0.0,1.0
2021-12-23,49.785,49.785,49.785,49.785,1,42.8367277819008,42.8367277819008,42.8367277819008,42.8367277819008,1.16220361773373,0.0,1.0
2021-12-27,49.785,49.79,49.785,49.79,302,42.8367277819008,42.8410299540191,42.8367277819008,42.8410299540191,350.985492555586,0.0,1.0
2021-12-28,49.785,49.79,49.785,49.79,1022,42.8367277819008,42.8410299540191,42.8367277819008,42.8410299540191,1187.77209732387,0.0,1.0
2021-12-29,49.765,49.765,49.765,49.765,8,42.8464506908881,42.8464506908881,42.8464506908881,42.8464506908881,9.29178481718827,0.0313,1.0
2021-12-30,49.785,49.79,49.785,49.79,502,42.8636702028708,42.8679750808665,42.8636702028708,42.8679750808665,583.059497278564,0.0,1.0
2021-12-31,49.77,49.77,49.77,49.77,1,42.8507555688838,42.8507555688838,42.8507555688838,42.8507555688838,1.16147310214853,0.0,1.0
2022-01-03,49.77,49.77,49.77,49.77,1,42.8507555688838,42.8507555688838,42.8507555688838,42.8507555688838,1.16147310214853,0.0,1.0
2022-01-04,49.76,49.76,49.76,49.76,3,42.8421458128925,42.8421458128925,42.8421458128925,42.8421458128925,3.4844193064456,0.0,1.0
2022-01-05,49.765,49.765,49.76,49.76,110,42.8464506908881,42.8464506908881,42.8421458128925,42.8421458128925,127.762041236339,0.0,1.0
2022-01-06,49.745,49.745,49.745,49.745,9,42.8292311789054,42.8292311789054,42.8292311789054,42.8292311789054,10.4532579193368,0.0,1.0
2022-01-07,49.74,49.74,49.74,49.74,1,42.8249263009098,42.8249263009098,42.8249263009098,42.8249263009098,1.16147310214853,0.0,1.0
2022-01-10,49.74,49.74,49.74,49.74,2,42.8249263009098,42.8249263009098,42.8249263009098,42.8249263009098,2.32294620429707,0.0,1.0
2022-01-11,49.725,49.74,49.725,49.74,7717,42.8120116669228,42.8249263009098,42.8120116669228,42.8249263009098,8963.08792928023,0.0,1.0
2022-01-12,49.73,49.74,49.73,49.74,7975,42.8163165449184,42.8249263009098,42.8163165449184,42.8249263009098,9262.74798963456,0.0,1.0
2022-01-13,49.73,49.74,49.73,49.74,5030,42.8163165449184,42.8249263009098,42.8163165449184,42.8249263009098,5842.20970380713,0.0,1.0
2022-01-14,49.73,49.74,49.73,49.73,6412,42.8163165449184,42.8249263009098,42.8163165449184,42.8163165449184,7447.3655309764,0.0,1.0
2022-01-18,49.71,49.71,49.71,49.71,3,42.7990970329358,42.7990970329358,42.7990970329358,42.7990970329358,3.4844193064456,0.0,1.0
2022-01-19,49.695,49.7,49.695,49.7,2526,42.7861823989488,42.7904872769444,42.7861823989488,42.7904872769444,2933.88105602719,0.0,1.0
2022-01-20,49.695,49.695,49.695,49.695,3,42.7861823989488,42.7861823989488,42.7861823989488,42.7861823989488,3.4844193064456,0.0,1.0
2022-01-21,49.69,49.69,49.69,49.69,8,42.7818775209531,42.7818775209531,42.7818775209531,42.7818775209531,9.29178481718827,0.0,1.0
2022-01-24,49.7,49.7,49.7,49.7,5,42.7904872769444,42.7904872769444,42.7904872769444,42.7904872769444,5.80736551074267,0.0,1.0
2022-01-25,49.705,49.705,49.705,49.705,23,42.7947921549401,42.7947921549401,42.7947921549401,42.7947921549401,26.7138813494163,0.0,1.0
2022-01-26,49.68,49.69,49.68,49.69,16665,42.7732677649618,42.7818775209531,42.7732677649618,42.7818775209531,19355.9492473053,0.0,1.0
2022-01-27,49.675,49.675,49.66,49.665,21403,42.7689628869661,42.7689628869661,42.7560482529791,42.7603531309748,24859.0088052851,0.0,1.0
2022-01-28,49.67,49.67,49.652,49.652,200,42.7646580089704,42.7646580089704,42.749160448186,42.749160448186,232.294620429707,0.0,1.0
2022-01-31,49.66,49.66,49.66,49.66,803,42.7560482529791,42.7560482529791,42.7560482529791,42.7560482529791,932.662901025272,0.0,1.0
2022-02-01,49.62,49.62,49.62,49.62,803,42.7448555701903,42.7448555701903,42.7448555701903,42.7448555701903,932.155682093058,0.027,1.0
2022-02-02,49.62,49.63,49.62,49.63,118,42.7448555701903,42.753470011055,42.7448555701903,42.753470011055,136.979290768345,0.0,1.0
2022-02-03,49.63,49.63,49.63,49.63,3,42.753470011055,42.753470011055,42.753470011055,42.753470011055,3.48252434156808,0.0,1.0
2022-02-04,49.61,49.61,49.61,49.61,903,42.7362411293257,42.7362411293257,42.7362411293257,42.7362411293257,1048.23982681199,0.0,1.0
2022-02-07,49.59,49.59,49.59,49.59,2,42.7190122475965,42.7190122475965,42.7190122475965,42.7190122475965,2.32168289437872,0.0,1.0
2022-02-08,49.5851,49.59,49.5851,49.59,202,42.7147911715729,42.7190122475965,42.7147911715729,42.7190122475965,234.489972332251,0.0,1.0
2022-02-09,49.58,49.58,49.58,49.58,601,42.7103978067319,42.7103978067319,42.7103978067319,42.7103978067319,697.665709760806,0.0,1.0
2022-02-10,49.54,49.59,49.54,49.57,11241,42.6759400432735,42.7190122475965,42.6759400432735,42.7017833658673,13049.0187078556,0.0,1.0
2022-02-11,49.56,49.56,49.51,49.54,3230,42.6931689250027,42.6931689250027,42.6500967206796,42.6759400432735,3749.51787442164,0.0,1.0
2022-02-14,49.535,49.535,49.49,49.52,5981,42.6716328228412,42.6716328228412,42.6328678389504,42.6587111615443,6942.99269563957,0.0,1.0
2022-02-15,49.51,49.51,49.51,49.51,3400,42.6500967206796,42.6500967206796,42.6500967206796,42.6500967206796,3946.86092044383,0.0,1.0
2022-02-16,49.515,49.515,49.515,49.515,3400,42.654403941112,42.654403941112,42.654403941112,42.654403941112,3946.86092044382,0.0,1.0
2022-02-17,49.525,49.525,49.525,49.525,3,42.6630183819766,42.6630183819766,42.6630183819766,42.6630183819766,3.48252434156808,0.0,1.0
2022-02-18,49.535,49.535,49.535,49.535,3,42.6716328228412,42.6716328228412,42.6716328228412,42.6716328228412,3.48252434156808,0.0,1.0
2022-02-22,49.535,49.535,49.52,49.52,555,42.6716328228412,42.6716328228412,42.6587111615443,42.6587111615443,644.267003190095,0.0,1.0
2022-02-23,49.515,49.515,49.515,49.515,3,42.654403941112,42.654403941112,42.654403941112,42.654403941112,3.48252434156808,0.0,1.0
2022-02-24,49.505,49.505,49.505,49.505,3,42.6457895002473,42.6457895002473,42.6457895002473,42.6457895002473,3.48252434156809,0.0,1.0
2022-02-25,49.495,49.495,49.49,49.49,10000,42.6371750593827,42.6371750593827,42.6328678389504,42.6328678389504,11608.4144718936,0.0,1.0
2022-02-28,49.495,49.495,49.49,49.49,10021,42.6371750593827,42.6371750593827,42.6328678389504,42.6328678389504,11632.7921422846,0.0,1.0
2022-03-01,49.505,49.51,49.505,49.51,2801,42.6658611474619,42.6701703951285,42.6658611474619,42.6701703951285,3249.98725610508,0.0233,1.0
2022-03-02,49.49,49.51,49.49,49.51,11109,42.6529334044619,42.6701703951285,42.6529334044619,42.6701703951285,12889.7209668231,0.0,1.0
2022-03-03,49.475,49.475,49.475,49.475,9,42.640005661462,42.640005661462,42.640005661462,42.640005661462,10.4426580881634,0.0,1.0
2022-03-04,49.4649,49.4649,49.4649,49.4649,46,42.6313009811754,42.6313009811754,42.6313009811754,42.6313009811754,53.3735857839463,0.0,1.0
2022-03-07,49.46,49.46,49.46,49.46,28,42.6270779184621,42.6270779184621,42.6270779184621,42.6270779184621,32.4882696076195,0.0,1.0
2022-03-08,49.41,49.41,49.41,49.41,103,42.5839854417956,42.5839854417956,42.5839854417956,42.5839854417956,119.510420342315,0.0,1.0
2022-03-09,49.38,49.38,49.38,49.38,159,42.5581299557957,42.5581299557957,42.5581299557957,42.5581299557957,184.486959557554,0.0,1.0
2022-03-10,49.355,49.355,49.355,49.355,3,42.5365837174625,42.5365837174625,42.5365837174625,42.5365837174625,3.48088602938781,0.0,1.0
2022-03-11,49.325,49.325,49.325,49.325,4,42.5107282314626,42.5107282314626,42.5107282314626,42.5107282314626,4.64118137251708,0.0,1.0
2022-03-14,49.3007,49.31,49.3,49.31,6404,42.4897852878027,42.4978004884627,42.4891819931294,42.4978004884627,7430.53137739984,0.0,1.0
2022-03-15,49.275,49.275,49.275,49.275,6404,42.4676357547962,42.4676357547962,42.4676357547962,42.4676357547962,7430.53137739983,0.0,1.0
2022-03-16,49.25,49.26,49.25,49.26,502,42.4460895164629,42.4547080117962,42.4460895164629,42.4547080117962,582.468262250893,0.0,1.0
2022-03-17,49.27,49.27,49.27,49.27,502,42.4633265071295,42.4633265071295,42.4633265071295,42.4633265071295,582.468262250893,0.0,1.0
2022-03-18,49.2697,49.27,49.265,49.265,13601,42.4630679522695,42.4633265071295,42.4590172594629,42.4590172594629,15781.1769619012,0.0,1.0
2022-03-21,49.23,49.26,49.23,49.26,3302,42.4288525257963,42.4547080117962,42.4288525257963,42.4547080117962,3831.29522301285,0.0,1.0
2022-03-22,49.225,49.225,49.22,49.2201,1998,42.4245432781297,42.4245432781297,42.4202340304631,42.4203202154164,2318.27009557228,0.0,1.0
2022-03-23,49.215,49.215,49.215,49.215,95,42.4159247827964,42.4159247827964,42.4159247827964,42.4159247827964,110.228057597281,0.0,1.0
2022-03-24,49.255,49.255,49.255,49.255,22,42.4503987641296,42.4503987641296,42.4503987641296,42.4503987641296,25.5264975488439,0.0,1.0
2022-03-25,49.21,49.23,49.21,49.23,1402,42.4116155351298,42.4288525257963,42.4116155351298,42.4288525257963,1626.73407106723,0.0,1.0
2022-03-28,49.195,49.2,49.195,49.2,3003,42.3986877921298,42.4029970397965,42.3986877921298,42.4029970397965,3484.36691541719,0.0,1.0
2022-03-29,49.205,49.205,49.205,49.205,1,42.4073062874631,42.4073062874631,42.4073062874631,42.4073062874631,1.16029534312927,0.0,1.0
2022-03-30,49.215,49.22,49.215,49.22,5190,42.4159247827964,42.4202340304631,42.4159247827964,42.4202340304631,6021.9328308409,0.0,1.0
2022-03-31,49.245,49.245,49.245,49.245,1,42.4417802687963,42.4417802687963,42.4417802687963,42.4417802687963,1.16029534312927,0.0,1.0
2022-04-01,49.21,49.21,49.21,49.21,1,42.438591425523,42.438591425523,42.438591425523,42.438591425523,1.15955780686926,0.0313,1.0
2022-04-04,49.185,49.185,49.185,49.185,5,42.4170314827138,42.4170314827138,42.4170314827138,42.4170314827138,5.7977890343463,0.0,1.0
2022-04-05,49.175,49.18,49.175,49.18,201,42.4084075055902,42.412719494152,42.4084075055902,42.412719494152,233.071119180721,0.0,1.0
2022-04-06,49.165,49.165,49.165,49.165,0,42.3997835284665,42.3997835284665,42.3997835284665,42.3997835284665,0,0.0,1.0
2022-04-07,49.18,49.18,49.18,49.18,0,42.412719494152,42.412719494152,42.412719494152,42.412719494152,0,0.0,1.0
2022-04-08,49.185,49.19,49.18,49.18,2104,42.4170314827138,42.4213434712757,42.412719494152,42.412719494152,2439.70962565292,0.0,1.0
2022-04-11,49.175,49.175,49.175,49.175,2,42.4084075055902,42.4084075055902,42.4084075055902,42.4084075055902,2.31911561373852,0.0,1.0
2022-04-12,49.19,49.19,49.19,49.19,9202,42.4213434712757,42.4213434712757,42.4213434712757,42.4213434712757,10670.2509388109,0.0,1.0
2022-04-13,49.215,49.215,49.215,49.215,0,42.4429034140848,42.4429034140848,42.4429034140848,42.4429034140848,0,0.0,1.0
2022-04-14,49.2,49.2,49.2,49.2,1408,42.4299674483993,42.4299674483993,42.4299674483993,42.4299674483993,1632.65739207192,0.0,1.0
2022-04-18,49.19,49.19,49.19,49.19,8,42.4213434712757,42.4213434712757,42.4213434712757,42.4213434712757,9.27646245495407,0.0,1.0
2022-04-19,49.165,49.17,49.165,49.17,1404,42.3997835284665,42.4040955170283,42.3997835284665,42.4040955170283,1628.01916084444,0.0,1.0
2022-04-20,49.155,49.155,49.155,49.155,4,42.3911595513429,42.3911595513429,42.3911595513429,42.3911595513429,4.63823122747703,0.0,1.0
2022-04-21,49.14,49.14,49.14,49.14,2802,42.3782235856574,42.3782235856574,42.3782235856574,42.3782235856574,3249.08097484766,0.0,1.0
2022-04-22,49.105,49.11,49.105,49.11,1000,42.3480396657246,42.3523516542864,42.3480396657246,42.3523516542864,1159.55780686926,0.0,1.0
2022-04-25,49.14,49.14,49.13,49.13,15900,42.3782235856574,42.3782235856574,42.3695996085337,42.3695996085337,18436.9691292212,0.0,1.0
2022-04-26,49.145,49.145,49.14,49.14,1003,42.3825355742192,42.3825355742192,42.3782235856574,42.3782235856574,1163.03648028987,0.0,1.0
2022-04-27,49.145,49.16,49.145,49.16,11200,42.3825355742192,42.3954715399047,42.3825355742192,42.3954715399047,12987.0474369357,0.0,1.0
2022-04-28,49.145,49.145,49.145,49.145,11200,42.3825355742192,42.3825355742192,42.3825355742192,42.3825355742192,12987.0474369357,0.0,1.0
2022-04-29,49.13,49.13,49.12,49.12,5301,42.3695996085337,42.3695996085337,42.36097563141,42.36097563141,6146.81593421395,0.0,1.0
2022-05-02,49.07,49.07,49.07,49.07,5002,42.347091028241,42.347091028241,42.347091028241,42.347091028241,5796.10391269408,0.0339,1.0
2022-05-03,49.075,49.075,49.075,49.075,5002,42.3514059957392,42.3514059957392,42.3514059957392,42.3514059957392,5796.10391269409,0.0,1.0
2022-05-04,49.115,49.115,49.06,49.06,27700,42.3859257357256,42.3859257357256,42.3384610932444,42.3384610932444,32097.576645667,0.0,1.0
2022-05-05,49.08,49.09,49.08,49.09,12501,42.3557209632375,42.3643508982341,42.3557209632375,42.3643508982341,14485.6247526167,0.0,1.0
2022-05-06,49.09,49.09,49.09,49.09,12501,42.3643508982341,42.3643508982341,42.3643508982341,42.3643508982341,14485.6247526167,0.0,1.0
2022-05-09,49.12,49.12,49.11,49.11,2405,42.3902407032239,42.3902407032239,42.3816107682273,42.3816107682273,2786.81125750285,0.0,1.0
2022-05-10,49.085,49.085,49.085,49.085,2405,42.3600359307358,42.3600359307358,42.3600359307358,42.3600359307358,2786.81125750286,0.0,1.0
2022-05-11,49.085,49.085,49.07,49.07,200,42.3600359307358,42.3600359307358,42.347091028241,42.347091028241,231.751455925393,0.0,1.0
2022-05-12,49.11,49.12,49.11,49.11,404,42.3816107682273,42.3902407032239,42.3816107682273,42.3816107682273,468.137940969294,0.0,1.0
2022-05-13,49.095,49.095,49.09,49.09,230,42.3686658657324,42.3686658657324,42.3643508982341,42.3643508982341,266.514174314202,0.0,1.0
2022-05-16,49.105,49.11,49.105,49.11,206,42.377295800729,42.3816107682273,42.377295800729,42.3816107682273,238.703999603155,0.0,1.0
2022-05-17,49.0797,49.09,49.0797,49.09,3203,42.3554620651876,42.3643508982341,42.3554620651876,42.3643508982341,3711.49956664518,0.0,1.0
2022-05-18,49.0846,49.09,49.08,49.09,6936,42.359690733336,42.3643508982341,42.3557209632375,42.3643508982341,8037.14049149263,0.0,1.0
2022-05-19,49.085,49.1034,49.07,49.1,9889,42.3600359307358,42.3759150111295,42.347091028241,42.3729808332307,11458.9507382311,0.0,1.0
2022-05-20,49.08,49.08,49.07,49.08,4674,42.3557209632375,42.3557209632375,42.347091028241,42.3557209632375,5416.03152497645,0.0,1.0
2022-05-23,49.085,49.095,49.085,49.095,741,42.3600359307358,42.3686658657324,42.3600359307358,42.3686658657324,858.639144203583,0.0,1.0
2022-05-24,49.13,49.14,49.13,49.13,4003,42.3988706382205,42.407500573217,42.3988706382205,42.3988706382205,4638.50539034674,0.0,1.0
2022-05-25,49.1489,49.15,49.1489,49.149,2068,42.415181215364,42.4161305082136,42.415181215364,42.415267514714,2396.31005426857,0.0,1.0
2022-05-26,49.155,49.16,49.155,49.155,2561,42.4204454757119,42.4247604432102,42.4204454757119,42.4204454757119,2967.57739312466,0.0,1.0
2022-05-27,49.165,49.17,49.1561,49.1561,3673,42.4290754107085,42.4333903782068,42.4213947685615,42.4213947685615,4256.11548806985,0.0,1.0
2022-05-31,49.1451,49.1451,49.1451,49.1451,3,42.4119018400653,42.4119018400653,42.4119018400653,42.4119018400653,3.4762718388809,0.0,1.0
2022-06-01,49.08,49.11,49.08,49.11,923,42.3936926772225,42.4196056923064,42.3936926772225,42.4196056923064,1068.57499640128,0.044,1.0
2022-06-02,49.09,49.09,49.09,49.09,702,42.4023303489171,42.4023303489171,42.4023303489171,42.4023303489171,812.719011347453,0.0,1.0
2022-06-03,49.095,49.1,49.095,49.1,1148,42.4066491847644,42.4109680206118,42.4066491847644,42.4109680206118,1329.06185901264,0.0,1.0
2022-06-06,49.08,49.08,49.08,49.08,405,42.3936926772225,42.3936926772225,42.3936926772225,42.3936926772225,468.876352700453,0.0,1.0
2022-06-07,49.095,49.1,49.095,49.1,504,42.4066491847644,42.4109680206118,42.4066491847644,42.4109680206118,583.490572249453,0.0,1.0
2022-06-08,49.085,49.12,49.085,49.12,510,42.3980115130698,42.428243364001,42.3980115130698,42.428243364001,590.436888585756,0.0,1.0
2022-06-09,49.075,49.08,49.075,49.08,140,42.3893738413752,42.3936926772225,42.3893738413752,42.3936926772225,162.080714513737,0.0,1.0
2022-06-10,49.015,49.04,49.015,49.04,816,42.3375478112074,42.359141990444,42.3375478112074,42.359141990444,944.69902173721,0.0,1.0
2022-06-13,48.94,48.97,48.92,48.97,1403,42.2727652734978,42.2986782885816,42.2554899301085,42.2986782885816,1624.28030330552,0.0,1.0
2022-06-14,48.9128,48.94,48.91,48.94,805,42.2492708064884,42.2727652734978,42.2468522584139,42.2727652734978,931.964108453987,0.0,1.0
2022-06-15,48.95,48.95,48.92,48.93,8402,42.2814029451924,42.2814029451924,42.2554899301085,42.2641276018031,9727.15830960298,0.0,1.0
2022-06-16,48.96,48.96,48.96,48.96,1,42.290040616887,42.290040616887,42.290040616887,42.290040616887,1.15771938938384,0.0,1.0
2022-06-17,48.9288,48.94,48.9288,48.93,952,42.2630910811998,42.2727652734978,42.2630910811998,42.2641276018031,1102.14885869341,0.0,1.0
2022-06-21,48.92,48.92,48.92,48.92,506,42.2554899301085,42.2554899301085,42.2554899301085,42.2554899301085,585.80601102822,0.0,1.0
2022-06-22,48.965,48.965,48.96,48.96,705,42.2943594527343,42.2943594527343,42.290040616887,42.290040616887,816.192169515604,0.0,1.0
2022-06-23,48.955,48.98,48.955,48.98,423,42.2857217810397,42.3073159602763,42.2857217810397,42.3073159602763,489.715301709362,0.0,1.0
2022-06-24,48.9385,48.95,48.9385,48.95,1831,42.2714696227436,42.2814029451924,42.2714696227436,42.2814029451924,2119.7842019618,0.0,1.0
2022-06-27,48.93,48.94,48.92,48.94,4062,42.2641276018031,42.2727652734978,42.2554899301085,42.2727652734978,4702.65615967714,0.0,1.0
2022-06-28,48.935,48.935,48.93,48.93,184,42.2684464376504,42.2684464376504,42.2641276018031,42.2641276018031,213.020367646626,0.0,1.0
2022-06-29,48.945,48.945,48.93,48.93,250,42.2770841093451,42.2770841093451,42.2641276018031,42.2641276018031,289.429847345958,0.0,1.0
2022-06-30,48.9692,48.977,48.96,48.96,1728,42.2979872748461,42.3047246587679,42.290040616887,42.290040616887,2000.53910485526,0.0,1.0
2022-07-01,48.945,48.97,48.945,48.97,1512,42.3202724678182,42.3418887066924,42.3202724678182,42.3418887066924,1748.68533883556,0.05,1.0
2022-07-05,48.945,48.95,48.945,48.95,155,42.3202724678182,42.324595715593,42.3202724678182,42.324595715593,179.263377989095,0.0,1.0
2022-07-06,48.92,48.95,48.92,48.95,11598,42.298656228944,42.324595715593,42.298656228944,42.324595715593,13413.5268252744,0.0,1.0
2022-07-07,48.925,48.925,48.91,48.92,11844,42.3029794767189,42.3029794767189,42.2900097333944,42.298656228944,13698.0351542119,0.0,1.0
2022-07-08,48.915,48.92,48.915,48.92,12291,42.2943329811692,42.298656228944,42.2943329811692,42.298656228944,14215.007605574,0.0,1.0
2022-07-11,48.93,48.93,48.93,48.93,185,42.3073027244937,42.3073027244937,42.3073027244937,42.3073027244937,213.959515664404,0.0,1.0
2022-07-12,48.937,48.95,48.937,48.95,10145,42.3133552713785,42.324595715593,42.3133552713785,42.324595715593,11733.0772238669,0.0,1.0
2022-07-13,48.9191,48.93,48.9191,48.93,955,42.2978780443446,42.3073027244937,42.2978780443446,42.3073027244937,1104.49371599733,0.0,1.0
2022-07-14,48.915,48.92,48.88,48.88,2422,42.2943329811692,42.298656228944,42.2640702467454,42.2640702467454,2801.13484831993,0.0,1.0
2022-07-15,48.91,48.91,48.91,48.91,108,42.2900097333944,42.2900097333944,42.2900097333944,42.2900097333944,124.906095631112,0.0,1.0
2022-07-18,48.905,48.91,48.905,48.91,310,42.2856864856196,42.2900097333944,42.2856864856196,42.2900097333944,358.52675597819,0.0,1.0
2022-07-19,48.905,48.91,48.905,48.91,123,42.2856864856196,42.2900097333944,42.2856864856196,42.2900097333944,142.254164468766,0.0,1.0
2022-07-20,48.91,48.91,48.91,48.91,123,42.2900097333944,42.2900097333944,42.2900097333944,42.2900097333944,142.254164468766,0.0,1.0
2022-07-21,48.9622,48.9622,48.9622,48.9622,2,42.3351444401636,42.3351444401636,42.3351444401636,42.3351444401636,2.31307584502059,0.0,1.0
2022-07-22,48.98,48.98,48.97,48.98,782,42.350535202242,42.350535202242,42.3418887066924,42.350535202242,904.412655403049,0.0,1.0
2022-07-25,48.97,48.97,48.97,48.97,0,42.3418887066924,42.3418887066924,42.3418887066924,42.3418887066924,0,0.0,1.0
2022-07-26,48.96,48.97,48.96,48.97,232,42.3332422111427,42.3418887066924,42.3332422111427,42.3418887066924,268.316798022388,0.0,1.0
2022-07-27,48.99,48.99,48.99,48.99,232,42.3591816977917,42.3591816977917,42.3591816977917,42.3591816977917,268.316798022388,0.0,1.0
2022-07-28,49.02,49.02,49.02,49.02,0,42.3851211844407,42.3851211844407,42.3851211844407,42.3851211844407,0,0.0,1.0
2022-07-29,49.01,49.02,49.01,49.01,9736,42.376474688891,42.3851211844407,42.376474688891,42.376474688891,11260.0532135602,0.0,1.0
2022-08-01,48.965,48.965,48.965,48.965,5,42.3859858339956,42.3859858339956,42.3859858339956,42.3859858339956,5.77608365554727,0.056,1.0
2022-08-02,48.955,48.97,48.955,48.96,1154,42.3773294496734,42.3903140261568,42.3773294496734,42.3816576418345,1333.12010770031,0.0,1.0
2022-08-03,48.96,48.97,48.96,48.97,6012,42.3816576418345,42.3903140261568,42.3816576418345,42.3903140261568,6945.16298743003,0.0,1.0
2022-08-04,48.97,48.97,48.96,48.96,1843,42.3903140261568,42.3903140261568,42.3816576418345,42.3816576418345,2129.06443543472,0.0,1.0
2022-08-05,48.93,48.93,48.93,48.93,5,42.3556884888677,42.3556884888677,42.3556884888677,42.3556884888677,5.77608365554726,0.0,1.0
2022-08-08,48.955,48.955,48.955,48.955,8,42.3773294496734,42.3773294496734,42.3773294496734,42.3773294496734,9.24173384887561,0.0,1.0
2022-08-09,48.945,48.945,48.945,48.945,2,42.3686730653511,42.3686730653511,42.3686730653511,42.3686730653511,2.3104334622189,0.0,1.0
2022-08-10,48.97,48.97,48.97,48.97,3,42.3903140261568,42.3903140261568,42.3903140261568,42.3903140261568,3.46565019332836,0.0,1.0
2022-08-11,48.97,48.97,48.97,48.97,2,42.3903140261568,42.3903140261568,42.3903140261568,42.3903140261568,2.3104334622189,0.0,1.0
2022-08-12,48.99,48.99,48.99,48.99,227,42.4076267948013,42.4076267948013,42.4076267948013,42.4076267948013,262.234197961846,0.0,1.0
2022-08-15,49.005,49.005,49.005,49.005,42,42.4206113712847,42.4206113712847,42.4206113712847,42.4206113712847,48.519102706597,0.0,1.0
2022-08-16,49.01,49.02,49.005,49.01,8448,42.4249395634458,42.4335959477681,42.4206113712847,42.4249395634458,9759.27094441267,0.0,1.0
2022-08-17,49.025,49.025,49.025,49.025,1,42.4379241399292,42.4379241399292,42.4379241399292,42.4379241399292,1.15521673110945,0.0,1.0
2022-08-18,49.035,49.04,49.03,49.04,2547,42.4465805242515,42.4509087164126,42.4422523320904,42.4509087164126,2942.33701413578,0.0,1.0
2022-08-19,49.03,49.04,49.03,49.0399,513,42.4422523320904,42.4509087164126,42.4422523320904,42.4508221525694,592.626183059149,0.0,1.0
2022-08-22,49.015,49.015,49.015,49.015,499,42.429267755607,42.429267755607,42.429267755607,42.429267755607,576.453148823617,0.0,1.0
2022-08-23,49.035,49.04,49.035,49.04,186,42.4465805242515,42.4509087164126,42.4465805242515,42.4509087164126,214.870311986358,0.0,1.0
2022-08-24,49.025,49.025,49.025,49.025,102,42.4379241399292,42.4379241399292,42.4379241399292,42.4379241399292,117.832106573164,0.0,1.0
2022-08-25,49.03,49.03,49.03,49.03,200,42.4422523320904,42.4422523320904,42.4422523320904,42.4422523320904,231.04334622189,0.0,1.0
2022-08-26,49.035,49.035,49.03,49.03,348,42.4465805242515,42.4465805242515,42.4422523320904,42.4422523320904,402.01542242609,0.0,1.0
2022-08-29,49.025,49.03,49.025,49.03,318,42.4379241399292,42.4422523320904,42.4379241399292,42.4422523320904,367.358920492806,0.0,1.0
2022-08-30,49.025,49.025,49.02,49.02,301,42.4379241399292,42.4379241399292,42.4335959477681,42.4335959477681,347.720236063946,0.0,1.0
2022-08-31,49.025,49.04,49.025,49.04,941,42.4379241399292,42.4509087164126,42.4379241399292,42.4509087164126,1087.058943974,0.0,1.0
2022-09-01,48.925,48.925,48.92,48.92,2186,42.4372316291835,42.4372316291835,42.4328946612091,42.4328946612091,2520.19384616154,0.0992,1.0
2022-09-02,48.955,49.0,48.955,48.96,2700,42.4632534370297,42.502286148799,42.4632534370297,42.467590405004,3112.77373496622,0.0,1.0
2022-09-06,48.94,48.95,48.94,48.95,1180,42.4502425331066,42.4589164690553,42.4502425331066,42.4589164690553,1360.39741009635,0.0,1.0
2022-09-07,48.97,48.97,48.95,48.9501,1225,42.4762643409528,42.4762643409528,42.4589164690553,42.4590032084148,1412.27697234578,0.0,1.0
2022-09-08,48.955,48.955,48.955,48.955,3,42.4632534370297,42.4632534370297,42.4632534370297,42.4632534370297,3.4586374832958,0.0,1.0
2022-09-09,48.955,48.955,48.955,48.955,8,42.4632534370297,42.4632534370297,42.4632534370297,42.4632534370297,9.22303328878879,0.0,1.0
2022-09-12,48.955,48.97,48.955,48.97,2126,42.4632534370297,42.4762643409528,42.4632534370297,42.4762643409528,2451.02109649562,0.0,1.0
2022-09-13,48.915,48.93,48.91,48.93,5980,42.4285576932347,42.4415685971578,42.4242207252604,42.4415685971578,6894.21738336963,0.0,1.0
2022-09-14,48.925,48.93,48.925,48.93,3180,42.4372316291835,42.4415685971578,42.4372316291835,42.4415685971578,3666.15573229354,0.0,1.0
2022-09-15,48.905,48.91,48.905,48.91,603,42.419883757286,42.4242207252604,42.419883757286,42.4242207252604,695.186134142456,0.0,1.0
2022-09-16,48.915,48.915,48.915,48.915,3,42.4285576932347,42.4285576932347,42.4285576932347,42.4285576932347,3.4586374832958,0.0,1.0
2022-09-19,48.9,48.915,48.9,48.91,5085,42.4155467893116,42.4285576932347,42.4155467893116,42.4242207252604,5862.39053418638,0.0,1.0
2022-09-20,48.9148,48.9148,48.91,48.91,963,42.4283842145158,42.4283842145158,42.4242207252604,42.4242207252604,1110.22263213795,0.0,1.0
2022-09-21,48.895,48.91,48.88,48.91,3727,42.4112098213373,42.4242207252604,42.3981989174142,42.4242207252604,4296.78063341448,0.0,1.0
2022-09-22,48.8887,48.9,48.88,48.89,3447,42.4057452416896,42.4155467893116,42.3981989174142,42.4068728533629,3973.97446830687,0.0,1.0
2022-09-23,48.86,48.875,48.86,48.87,3079,42.3808510455167,42.3938619494398,42.3808510455167,42.3895249814654,3549.71493702259,0.0,1.0
2022-09-26,48.835,48.85,48.82,48.85,6766,42.3591662056449,42.372177109568,42.3461553017218,42.372177109568,7800.38040399312,0.0,1.0
2022-09-27,48.83,48.84,48.815,48.84,34573,42.3548292376705,42.3635031736192,42.3418183337474,42.3635031736192,39858.4912366619,0.0,1.0
2022-09-28,48.89,48.89,48.87,48.87,10527,42.4068728533629,42.4068728533629,42.3895249814654,42.3895249814654,12136.358928885,0.0,1.0
2022-09-29,48.87,48.9,48.84,48.84,62056,42.3895249814654,42.4155467893116,42.3635031736192,42.3635031736192,71543.0692211347,0.0,1.0
2022-09-30,48.85,48.86,48.84,48.86,16668,42.372177109568,42.3808510455167,42.3635031736192,42.3808510455167,19216.1898571914,0.0,1.0
2022-10-03,48.79,48.81,48.79,48.79,3465,42.4043574119378,42.4217398089093,42.4043574119378,42.4043574119378,3986.79193172743,0.0971,1.0
2022-10-04,48.795,48.81,48.795,48.81,447,42.4087030111806,42.4217398089093,42.4087030111806,42.4217398089093,514.313418032371,0.0,1.0
2022-10-05,48.815,48.82,48.79,48.79,2908,42.4260854081521,42.430431007395,42.4043574119378,42.4043574119378,3345.91369046563,0.0,1.0
2022-10-06,48.795,48.82,48.795,48.82,6575,42.4087030111806,42.430431007395,42.4087030111806,42.430431007395,7565.12466121441,0.0,1.0
2022-10-07,48.765,48.77,48.765,48.77,313,42.3826294157234,42.3869750149663,42.3826294157234,42.3869750149663,360.134451552868,0.0,1.0
2022-10-10,48.758,48.79,48.758,48.79,4235,42.3765455767834,42.4043574119378,42.3765455767834,42.4043574119378,4872.74569433353,0.0,1.0
2022-10-11,48.765,48.776,48.76,48.77,7385,42.3826294157234,42.3921897340577,42.3782838164805,42.3869750149663,8497.10199590393,0.0,1.0
2022-10-12,48.775,48.775,48.76,48.77,4089,42.3913206142092,42.3913206142092,42.3782838164805,42.3869750149663,4704.759656229,0.0,1.0
2022-10-13,48.73,48.74,48.71,48.71,12813,42.3522102210233,42.3609014195091,42.3348278240518,42.3348278240518,14742.5007276259,0.0,1.0
2022-10-14,48.7337,48.7337,48.724,48.73,2509,42.355425964463,42.355425964463,42.3469955019319,42.3522102210233,2886.82855893338,0.0,1.0
2022-10-17,48.745,48.75,48.745,48.75,1708,42.3652470187519,42.3695926179948,42.3652470187519,42.3695926179948,1965.20652796262,0.0,1.0
2022-10-18,48.72,48.75,48.72,48.75,97766,42.3435190225376,42.3695926179948,42.3435190225376,42.3695926179948,112488.513707724,0.0,1.0
2022-10-19,48.725,48.73,48.725,48.73,744,42.3478646217805,42.3522102210233,42.3478646217805,42.3522102210233,856.038440751864,0.0,1.0
2022-10-20,48.71,48.71,48.71,48.71,4,42.3348278240518,42.3348278240518,42.3348278240518,42.3348278240518,4.60235720834336,0.0,1.0
2022-10-21,48.75,48.75,48.75,48.75,2,42.3695926179948,42.3695926179948,42.3695926179948,42.3695926179948,2.30117860417168,0.0,1.0
2022-10-24,48.745,48.745,48.745,48.745,1,42.3652470187519,42.3652470187519,42.3652470187519,42.3652470187519,1.15058930208584,0.0,1.0
2022-10-25,48.775,48.78,48.77,48.78,510,42.3913206142092,42.395666213452,42.3869750149663,42.395666213452,586.800544063778,0.0,1.0
2022-10-26,48.78,48.79,48.78,48.78,5267,42.395666213452,42.4043574119378,42.395666213452,42.395666213452,6060.15385408612,0.0,1.0
2022-10-27,48.805,48.81,48.8,48.8,2077,42.4173942096664,42.4217398089093,42.4130486104235,42.4130486104235,2389.77398043229,0.0,1.0
2022-10-28,48.785,48.79,48.78,48.78,6251,42.4000118126949,42.4043574119378,42.395666213452,42.395666213452,7192.33372733859,0.0,1.0
2022-10-31,48.76,48.76,48.76,48.76,1149,42.3782838164805,42.3782838164805,42.3782838164805,42.3782838164805,1322.02710809663,0.0,1.0
2022-11-01,48.645,48.645,48.645,48.645,2,42.3820210318294,42.3820210318294,42.3820210318294,42.3820210318294,2.29554885848728,0.1193,1.0
2022-11-02,48.63,48.68,48.63,48.66,7200,42.3689522618535,42.4125148284398,42.3689522618535,42.3950898018053,8263.97589055422,0.0,1.0
2022-11-03,48.635,48.635,48.63,48.63,538,42.3733085185121,42.3733085185121,42.3689522618535,42.3689522618535,617.50264293308,0.0,1.0
2022-11-04,48.655,48.655,48.64,48.64,995,42.3907335451467,42.3907335451467,42.3776647751708,42.3776647751708,1142.03555709742,0.0,1.0
2022-11-07,48.645,48.65,48.645,48.65,106,42.3820210318294,42.386377288488,42.3820210318294,42.386377288488,121.664089499826,0.0,1.0
2022-11-08,48.685,48.685,48.67,48.68,762,42.4168710850985,42.4168710850985,42.4038023151226,42.4125148284398,874.604115083654,0.0,1.0
2022-11-09,48.715,48.715,48.7,48.7,16572,42.4430086250503,42.4430086250503,42.4299398550744,42.4299398550744,19020.9178414256,0.0,1.0
2022-11-10,48.805,48.805,48.78,48.78,3972,42.5214212449056,42.5214212449056,42.4996399616125,42.4996399616125,4558.96003295575,0.0,1.0
2022-11-11,48.8,48.8,48.79,48.79,5771,42.517064988247,42.517064988247,42.5083524749297,42.5083524749297,6623.80623116505,0.0,1.0
2022-11-14,48.775,48.775,48.76,48.76,833,42.4952837049538,42.4952837049538,42.4822149349779,42.4822149349779,956.096099559954,0.0,1.0
2022-11-15,48.8149,48.82,48.805,48.82,7738,42.5300466330897,42.5344900148815,42.5214212449056,42.5344900148815,8881.4785334873,0.0,1.0
2022-11-16,48.815,48.82,48.815,48.82,255,42.5301337582229,42.5344900148815,42.5301337582229,42.5344900148815,292.682479457128,0.0,1.0
2022-11-17,48.805,48.805,48.8,48.8,1749,42.5214212449056,42.5214212449056,42.517064988247,42.517064988247,2007.45747674713,0.0,1.0
2022-11-18,48.795,48.795,48.795,48.795,98,42.5127087315884,42.5127087315884,42.5127087315884,42.5127087315884,112.481894065877,0.0,1.0
2022-11-21,48.805,48.815,48.805,48.81,1556,42.5214212449056,42.5301337582229,42.5214212449056,42.5257775015643,1785.93701190311,0.0,1.0
2022-11-22,48.835,48.84,48.835,48.835,841,42.5475587848574,42.5519150415161,42.5475587848574,42.5475587848574,965.278294993903,0.0,1.0
2022-11-23,48.845,48.85,48.845,48.85,559,42.5562712981747,42.5606275548333,42.5562712981747,42.5606275548333,641.605905947195,0.0,1.0
2022-11-25,48.855,48.855,48.855,48.855,559,42.5649838114919,42.5649838114919,42.5649838114919,42.5649838114919,641.605905947196,0.0,1.0
2022-11-28,48.875,48.875,48.87,48.87,2796,42.5824088381265,42.5824088381265,42.5780525814678,42.5780525814678,3209.17730416522,0.0,1.0
2022-11-29,48.885,48.89,48.885,48.89,388,42.5911213514437,42.5954776081024,42.5911213514437,42.5954776081024,445.336478546533,0.0,1.0
2022-11-30,48.9289,48.9289,48.9,48.9,439,42.6293692849065,42.6293692849065,42.6041901214196,42.6041901214196,503.872974437959,0.0,1.0
2022-12-01,48.815,48.815,48.8,48.8,1125,42.6564652013232,42.6564652013232,42.6433576118933,42.6433576118933,1287.42207636784,0.145,1.0
2022-12-02,48.815,48.815,48.79,48.79,202,42.6564652013232,42.6564652013232,42.6346192189401,42.6346192189401,231.163786156714,0.0,1.0
2022-12-05,48.7823,48.7823,48.7823,48.7823,20,42.6278906563661,42.6278906563661,42.6278906563661,42.6278906563661,22.8875035798727,0.0,1.0
2022-12-06,48.81,48.82,48.81,48.81,3016,42.6520960048466,42.6608343977998,42.6520960048466,42.6520960048466,3451.4355398448,0.0,1.0
2022-12-07,48.835,48.84,48.835,48.84,901,42.6739419872297,42.6783111837064,42.6739419872297,42.6783111837064,1031.08203627327,0.0,1.0
2022-12-08,48.835,48.835,48.835,48.835,5,42.6739419872297,42.6739419872297,42.6739419872297,42.6739419872297,5.72187589496818,0.0,1.0
2022-12-09,48.84,48.85,48.84,48.85,1199,42.6783111837064,42.6870495766596,42.6783111837064,42.6870495766596,1372.10583961337,0.0,1.0
2022-12-12,48.8309,48.84,48.83,48.84,595,42.6703592461189,42.6783111837064,42.6695727907531,42.6783111837064,680.903231501213,0.0,1.0
2022-12-13,48.9,48.94,48.9,48.92,2739,42.7307415414259,42.7656951132389,42.7307415414259,42.7482183273324,3134.44361526356,0.0,1.0
2022-12-14,48.895,48.915,48.88,48.91,4979,42.7263723449493,42.7438491308558,42.7132647555194,42.7394799343792,5697.8440162093,0.0,1.0
2022-12-15,48.895,48.895,48.895,48.895,4,42.7263723449493,42.7263723449493,42.7263723449493,42.7263723449493,4.57750071597454,0.0,1.0
2022-12-16,48.925,48.93,48.91,48.91,644,42.752587523809,42.7569567202857,42.7394799343792,42.7394799343792,736.977615271901,0.0,1.0
2022-12-19,48.915,48.915,48.915,48.915,5,42.7438491308558,42.7438491308558,42.7438491308558,42.7438491308558,5.72187589496817,0.0,1.0
2022-12-20,48.935,48.9398,48.935,48.9398,2043,42.7613259167623,42.7655203453799,42.7613259167623,42.7655203453799,2337.958490684,0.0,1.0
2022-12-21,48.945,48.95,48.945,48.95,230,42.7700643097156,42.7744335061922,42.7700643097156,42.7744335061922,263.206291168536,0.0,1.0
2022-12-22,48.955,48.9699,48.955,48.9699,125,42.7788027026688,42.7918229081692,42.7788027026688,42.7918229081692,143.046897374204,0.0,1.0
2022-12-23,48.975,48.975,48.97,48.97,101,42.7962794885753,42.7962794885753,42.7919102920987,42.7919102920987,115.581893078357,0.0,1.0
2022-12-27,48.955,48.97,48.955,48.97,3303,42.7788027026688,42.7919102920987,42.7788027026688,42.7919102920987,3779.87121621598,0.0,1.0
2022-12-28,48.805,48.805,48.805,48.805,3303,42.7878906313402,42.7878906313402,42.7878906313402,42.7878906313402,3767.48918026649,0.1604,1.0
2022-12-29,48.845,48.845,48.84,48.84,164,42.8229590797626,42.8229590797626,42.8185755237098,42.8185755237098,187.062738590283,0.0,1.0
2022-12-30,48.835,48.84,48.83,48.84,490,42.814191967657,42.8185755237098,42.8098084116042,42.8185755237098,558.90696286121,0.0,1.0
2023-01-03,48.835,48.84,48.82,48.84,7835,42.814191967657,42.8185755237098,42.8010412994986,42.8185755237098,8936.80827350527,0.0,1.0
2023-01-04,48.865,48.87,48.865,48.87,1189,42.8404933039738,42.8448768600265,42.8404933039738,42.8448768600265,1356.20485477955,0.0,1.0
2023-01-05,48.845,48.85,48.845,48.85,218,42.8229590797626,42.8273426358154,42.8229590797626,42.8273426358154,248.656567150498,0.0,1.0
2023-01-06,48.905,48.91,48.9,48.9,5344,42.8755617523961,42.8799453084489,42.8711781963433,42.8711781963433,6095.50777455165,0.0,1.0
2023-01-09,48.915,48.915,48.905,48.91,790,42.8843288645017,42.8843288645017,42.8755617523961,42.8799453084489,901.09489930685,0.0,1.0
2023-01-10,48.925,48.9899,48.92,48.92,4005,42.8930959766073,42.9499945341726,42.8887124205545,42.8887124205545,4568.20895154928,0.0,1.0
2023-01-11,48.945,48.945,48.945,48.945,2,42.9106302008185,42.9106302008185,42.9106302008185,42.9106302008185,2.28125290963759,0.0,1.0
2023-01-12,48.99,48.99,48.99,48.99,4,42.9500822052936,42.9500822052936,42.9500822052936,42.9500822052936,4.56250581927519,0.0,1.0
2023-01-13,48.9995,48.9995,48.9995,48.9995,87,42.958410961794,42.958410961794,42.958410961794,42.958410961794,99.2345015692353,0.0,1.0
2023-01-17,49.025,49.025,49.025,49.025,68,42.9807670976632,42.9807670976632,42.9807670976632,42.9807670976632,77.5625989276782,0.0,1.0
2023-01-18,49.055,49.06,49.05,49.06,780,43.00706843398,43.0114519900328,43.0026848779272,43.0114519900328,889.688634758662,0.0,1.0
2023-01-19,49.055,49.06,49.055,49.06,1662,43.00706843398,43.0114519900328,43.00706843398,43.0114519900328,1895.72116790884,0.0,1.0
2023-01-20,49.075,49.075,49.07,49.07,607,43.0246026581912,43.0246026581912,43.0202191021384,43.0202191021384,692.36025807501,0.0,1.0
2023-01-23,49.075,49.075,49.07,49.07,104,43.0246026581912,43.0246026581912,43.0202191021384,43.0202191021384,118.625151301155,0.0,1.0
2023-01-24,49.075,49.075,49.07,49.07,185,43.0246026581912,43.0246026581912,43.0202191021384,43.0202191021384,211.015894141477,0.0,1.0
2023-01-25,49.095,49.095,49.095,49.095,236,43.0421368824024,43.0421368824024,43.0421368824024,43.0421368824024,269.187843337236,0.0,1.0
2023-01-26,49.095,49.11,49.095,49.11,2310,43.0421368824024,43.0552875505607,43.0421368824024,43.0552875505607,2634.84711063142,0.0,1.0
2023-01-27,49.105,49.105,49.105,49.105,2310,43.0509039945079,43.0509039945079,43.0509039945079,43.0509039945079,2634.84711063142,0.0,1.0
2023-01-30,49.13,49.13,49.12,49.13,3285,43.0728217747719,43.0728217747719,43.0640546626663,43.0728217747719,3746.95790407975,0.0,1.0
2023-01-31,49.135,49.14,49.13,49.14,4190,43.0772053308247,43.0815888868775,43.0728217747719,43.0815888868775,4779.22484569076,0.0,1.0
2023-02-01,49.015,49.025,48.9968,49.01,6110,43.1021916003257,43.1109852740175,43.0861871142066,43.0977947634798,6948.17685320987,0.1485,1.0
2023-02-02,49.035,49.04,49.035,49.04,13724,43.1197789477092,43.1241757845551,43.1197789477092,43.1241757845551,15606.6741625945,0.0,1.0
2023-02-03,49.025,49.04,49.02,49.04,16993,43.1109852740175,43.1241757845551,43.1065884371716,43.1241757845551,19324.1193562349,0.0,1.0
2023-02-06,48.995,48.995,48.995,48.995,25,43.0846042529421,43.0846042529421,43.0846042529421,43.0846042529421,28.4295288592875,0.0,1.0
2023-02-07,49.01,49.02,49.0,49.0,5929,43.0977947634798,43.1065884371716,43.089001089788,43.089001089788,6742.34706426863,0.0,1.0
2023-02-08,49.025,49.025,49.025,49.025,10,43.1109852740175,43.1109852740175,43.1109852740175,43.1109852740175,11.371811543715,0.0,1.0
2023-02-09,49.03,49.03,49.03,49.03,36,43.1153821108634,43.1153821108634,43.1153821108634,43.1153821108634,40.938521557374,0.0,1.0
2023-02-10,49.025,49.03,49.025,49.03,200,43.1109852740175,43.1153821108634,43.1109852740175,43.1153821108634,227.4362308743,0.0,1.0
2023-02-13,49.035,49.035,49.03,49.03,501,43.1197789477092,43.1197789477092,43.1153821108634,43.1153821108634,569.727758340123,0.0,1.0
2023-02-14,49.025,49.035,49.025,49.03,2004,43.1109852740175,43.1197789477092,43.1109852740175,43.1153821108634,2278.91103336049,0.0,1.0
2023-02-15,49.025,49.025,49.025,49.025,4,43.1109852740175,43.1109852740175,43.1109852740175,43.1109852740175,4.548724617486,0.0,1.0
2023-02-16,49.035,49.035,49.03,49.03,206,43.1197789477092,43.1197789477092,43.1153821108634,43.1153821108634,234.25931780053,0.0,1.0
2023-02-17,49.065,49.065,49.05,49.05,2191,43.1461599687846,43.1461599687846,43.1329694582469,43.1329694582469,2491.56390922796,0.0,1.0
2023-02-21,49.045,49.05,49.045,49.05,4965,43.128572621401,43.1329694582469,43.128572621401,43.1329694582469,5646.10443145451,0.0,1.0
2023-02-22,49.045,49.05,49.045,49.05,101,43.128572621401,43.1329694582469,43.128572621401,43.1329694582469,114.855296591522,0.0,1.0
2023-02-23,49.065,49.07,49.0525,49.06,4051,43.1461599687846,43.1505568056305,43.1351678766699,43.1417631319387,4606.72085635896,0.0,1.0
2023-02-24,49.055,49.055,49.05,49.05,217,43.1373662950928,43.1373662950928,43.1329694582469,43.1329694582469,246.768310498616,0.0,1.0
2023-02-27,49.075,49.075,49.07,49.07,1848,43.1549536424764,43.1549536424764,43.1505568056305,43.1505568056305,2101.51077327854,0.0,1.0
2023-02-28,49.075,49.08,49.075,49.08,30648,43.1549536424764,43.1593504793223,43.1549536424764,43.1593504793223,34852.3280191778,0.0,1.0
2023-03-01,48.915,48.915,48.91,48.91,1032,43.1481825137337,43.1481825137337,43.1437719870534,43.1437719870534,1169.92830425552,0.1523,1.0
2023-03-02,48.915,48.915,48.9105,48.9138,2244,43.1481825137337,43.1481825137337,43.1442130397214,43.1471239873305,2543.91387088118,0.0,1.0
2023-03-03,48.935,48.935,48.93,48.93,117,43.1658246204551,43.1658246204551,43.1614140937747,43.1614140937747,132.637220540596,0.0,1.0
2023-03-06,48.955,48.96,48.955,48.96,433,43.1834667271764,43.1878772538568,43.1834667271764,43.1878772538568,490.871081145968,0.0,1.0
2023-03-07,48.945,48.95,48.94,48.94,1490,43.1746456738158,43.1790562004961,43.1702351471354,43.1702351471354,1689.14067184178,0.0,1.0
2023-03-08,48.925,48.93,48.925,48.93,24408,43.1570035670944,43.1614140937747,43.1570035670944,43.1614140937747,27670.1647773921,0.0,1.0
2023-03-09,48.965,48.965,48.95,48.95,1443,43.1922877805371,43.1922877805371,43.1790562004961,43.1790562004961,1635.85905333402,0.0,1.0
2023-03-10,49.03,49.03,49.01,49.015,1634,43.2496246273815,43.2496246273815,43.2319825206601,43.2363930473405,1852.3864817379,0.0,1.0
2023-03-13,49.1,49.1378,49.09,49.11,7031,43.3113720009062,43.3447155826095,43.3025509475455,43.3201930542669,7970.7033984695,0.0,1.0
2023-03-14,49.035,49.05,49.03,49.03,4212,43.2540351540618,43.2672667341028,43.2496246273815,43.2496246273815,4774.93993946147,0.0,1.0
2023-03-15,49.0727,49.09,49.06,49.08,1219,43.2872905252316,43.3025509475455,43.2760877874635,43.2937298941848,1381.92112682895,0.0,1.0
2023-03-16,48.9882,49.03,48.9882,49.03,675,43.2127526243339,43.2496246273815,43.2127526243339,43.2496246273815,765.214733888055,0.0,1.0
2023-03-17,49.0046,49.01,48.9601,48.97,27753,43.2272191518454,43.2319825206601,43.1879654643904,43.1966983072174,31462.228903104,0.0,1.0
2023-03-20,48.9866,49.0,48.9866,49.0,522,43.2113412557962,43.2231614672995,43.2113412557962,43.2231614672995,591.766060873429,0.0,1.0
2023-03-21,48.9301,48.935,48.92,48.92,2733,43.1615023043084,43.1658246204551,43.1525930404141,43.1525930404141,3098.26943365341,0.0,1.0
2023-03-22,48.96,48.97,48.92,48.92,6512,43.1878772538568,43.1966983072174,43.1525930404141,43.1525930404141,7382.33829196891,0.0,1.0
2023-03-23,49.0332,49.0332,49.01,49.01,4018,43.2524473644569,43.2524473644569,43.2319825206601,43.2319825206601,4555.01155668475,0.0,1.0
2023-03-24,49.0352,49.06,49.0352,49.06,1587,43.254211575129,43.2760877874635,43.254211575129,43.2760877874635,1799.10486323014,0.0,1.0
2023-03-27,49.015,49.03,49.01,49.025,1543,43.2363930473405,43.2496246273815,43.2319825206601,43.2452141007011,1749.22419909521,0.0,1.0
2023-03-28,48.9984,49.0,48.995,49.0,1281,43.2217500987618,43.2231614672995,43.2187509406191,43.2231614672995,1452.20751720089,0.0,1.0
2023-03-29,48.995,49.02,48.995,49.01,5480,43.2187509406191,43.2408035740208,43.2187509406191,43.2319825206601,6212.4099877134,0.0,1.0
2023-03-30,48.995,48.995,48.99,48.99,2229,43.2187509406191,43.2187509406191,43.2143404139388,43.2143404139388,2526.909099017,0.0,1.0
2023-03-31,49.0296,49.03,49.015,49.02,5054,43.2492717852471,43.2496246273815,43.2363930473405,43.2408035740208,5729.47446677071,0.0,1.0
2023-04-03,48.8993,48.9,48.88,48.88,2943,43.2858791566938,43.2864987998259,43.2687947103373,43.2687947103373,3324.65558523247,0.1718,1.0
2023-04-04,48.955,48.955,48.955,48.955,36,43.3351850459198,43.3351850459198,43.3351850459198,43.3351850459198,40.6685698499385,0.0,1.0
2023-04-05,48.9753,49.0,48.9753,48.99,2882,43.3531546967508,43.3750192472694,43.3531546967508,43.366167202525,3255.74495298674,0.0,1.0
2023-04-06,48.97,48.985,48.97,48.985,3501,43.3484631130363,43.3617411801528,43.3484631130363,43.3617411801528,3955.01841790652,0.0,1.0
2023-04-10,48.965,48.97,48.96,48.96,3203,43.3440370906642,43.3484631130363,43.339611068292,43.339611068292,3618.37303414869,0.0,1.0
2023-04-11,48.965,48.97,48.96,48.97,1771,43.3440370906642,43.3484631130363,43.339611068292,43.3484631130363,2000.66770011781,0.0,1.0
2023-04-12,48.995,49.01,48.99,49.01,3529,43.3705932248972,43.3838712920137,43.366167202525,43.3838712920137,3986.6495277898,0.0,1.0
2023-04-13,49.015,49.025,49.01,49.02,8157,43.3882973143859,43.3971493591302,43.3838712920137,43.392723336758,9214.82011849855,0.0,1.0
2023-04-14,49.015,49.02,49.01,49.02,1407,43.3882973143859,43.392723336758,43.3838712920137,43.392723336758,1589.46327163509,0.0,1.0
2023-04-17,49.015,49.02,49.015,49.02,1853,43.3882973143859,43.392723336758,43.3882973143859,43.392723336758,2093.301664776,0.0,1.0
2023-04-18,49.0183,49.02,49.015,49.02,1742,43.3912184891515,43.392723336758,43.3882973143859,43.392723336758,1967.90690773869,0.0,1.0
2023-04-19,49.025,49.03,49.025,49.03,1422,43.3971493591302,43.4015753815024,43.3971493591302,43.4015753815024,1606.40850907257,0.0,1.0
2023-04-20,49.055,49.06,49.05,49.06,7589,43.4237054933632,43.4281315157354,43.4192794709911,43.4281315157354,8573.16046086621,0.0,1.0
2023-04-21,49.065,49.09,49.065,49.09,2319,43.4325575381076,43.4546876499684,43.4325575381076,43.4546876499684,2619.73370783353,0.0,1.0
2023-04-24,49.1,49.1,49.09,49.09,6547,43.4635396947128,43.4635396947128,43.4546876499684,43.4546876499684,7396.03130020964,0.0,1.0
2023-04-25,49.14,49.14,49.11,49.11,10836,43.4989478736901,43.4989478736901,43.4723917394571,43.4723917394571,12241.2395248315,0.0,1.0
2023-04-26,49.13,49.13,49.12,49.13,2914,43.4900958289458,43.4900958289458,43.4812437842014,43.4900958289458,3291.89479285335,0.0,1.0
2023-04-27,49.105,49.11,49.1,49.11,4958,43.4679657170849,43.4723917394571,43.4635396947128,43.4723917394571,5600.9658143332,0.0,1.0
2023-04-28,49.14,49.14,49.13,49.14,3412,43.4989478736901,43.4989478736901,43.4900958289458,43.4989478736901,3854.47667577751,0.0,1.0
2023-05-01,48.975,48.98,48.97,48.98,3337,43.4893876653662,43.4938276232698,43.4849477074627,43.4938276232698,3757.91851238575,0.1542,1.0
2023-05-02,49.02,49.02,49.0,49.0,6965,43.5293472864983,43.5293472864983,43.511587454884,43.511587454884,7843.54283451204,0.0,1.0
2023-05-03,49.035,49.035,49.02,49.02,5640,43.542667160209,43.542667160209,43.5293472864983,43.5293472864983,6351.41157022942,0.0,1.0
2023-05-04,49.0451,49.06,49.04,49.04,5583,43.5516358751741,43.5648669497268,43.5471071181125,43.5471071181125,6287.2217724452,0.0,1.0
2023-05-05,49.03,49.04,49.02,49.025,4669,43.5382272023054,43.5471071181125,43.5293472864983,43.5337872444018,5257.93273429099,0.0,1.0
2023-05-08,49.03,49.04,49.03,49.03,6429,43.5382272023054,43.5471071181125,43.5382272023054,43.5382272023054,7239.9335079796,0.0,1.0
2023-05-09,49.0348,49.0348,49.03,49.03,107,43.5424895618928,43.5424895618928,43.5382272023054,43.5382272023054,120.496637945842,0.0,1.0
2023-05-10,49.055,49.06,49.05,49.05,2015,43.5604269918232,43.5648669497268,43.5559870339196,43.5559870339196,2269.16565851282,0.0,1.0
2023-05-11,49.065,49.07,49.06,49.07,2612,43.5693069076303,43.5737468655339,43.5648669497268,43.5737468655339,2941.46933004242,0.0,1.0
2023-05-12,49.065,49.08,49.06,49.08,2514,43.5693069076303,43.582626781341,43.5648669497268,43.582626781341,2831.10792332567,0.0,1.0
2023-05-15,49.085,49.09,49.08,49.08,2012,43.5870667392446,43.5915066971481,43.582626781341,43.582626781341,2265.78724810312,0.0,1.0
2023-05-16,49.0672,49.07,49.0672,49.07,3073,43.5712604891079,43.5737468655339,43.5712604891079,43.5737468655339,3460.61839633245,0.0,1.0
2023-05-17,49.055,49.06,49.05,49.06,995,43.5604269918232,43.5648669497268,43.5559870339196,43.5648669497268,1120.50611921601,0.0,1.0
2023-05-18,49.045,49.06,49.04,49.05,3776,43.5515470760161,43.5648669497268,43.5471071181125,43.5559870339196,4252.29256900466,0.0,1.0
2023-05-19,49.055,49.07,49.04,49.04,7669,43.5604269918232,43.5737468655339,43.5471071181125,43.5471071181125,8636.34314398749,0.0,1.0
2023-05-22,49.065,49.09,49.065,49.08,9952,43.5693069076303,43.5915066971481,43.5693069076303,43.582626781341,11207.3134657665,0.0,1.0
2023-05-23,49.0787,49.08,49.07,49.07,3829,43.5814723922861,43.582626781341,43.5737468655339,43.5737468655339,4311.97781957597,0.0,1.0
2023-05-24,49.075,49.09,49.07,49.09,4812,43.5781868234374,43.5915066971481,43.5737468655339,43.5915066971481,5418.9702971532,0.0,1.0
2023-05-25,49.04,49.07,48.94,48.94,12295,43.5471071181125,43.5737468655339,43.4583079600413,43.4583079600413,13845.8519957395,0.0,1.0
2023-05-26,49.07,49.075,49.06,49.07,7448,43.5737468655339,43.5781868234374,43.5648669497268,43.5737468655339,8387.46691047318,0.0,1.0
2023-05-30,49.115,49.115,49.09,49.09,461,43.6137064866659,43.6137064866659,43.5915066971481,43.5915066971481,519.149066290029,0.0,1.0
2023-05-31,49.17,49.17,49.15,49.17,13235,43.6625460236051,43.6625460236051,43.6447861919908,43.6625460236051,14904.4205907777,0.0,1.0
2023-06-01,48.985,48.9879,48.98,48.98,3150,43.6720475335187,43.6746329971881,43.6675898375369,43.6675898375369,3533.21537950725,0.1957,1.0
2023-06-02,48.965,48.98,48.96,48.98,4284,43.6542167495916,43.6675898375369,43.6497590536098,43.6675898375369,4805.17291612986,0.0,1.0
2023-06-05,49.0,49.0,48.97,48.97,3300,43.685420621464,43.685420621464,43.6586744455733,43.6586744455733,3701.46373091236,0.0,1.0
2023-06-06,49.005,49.005,49.005,49.005,86,43.6898783174458,43.6898783174458,43.6898783174458,43.6898783174458,96.4623881389282,0.0,1.0
2023-06-07,49.01,49.01,48.9995,49.01,2372,43.6943360134276,43.6943360134276,43.6849748518659,43.6943360134276,2660.56726355276,0.0,1.0
2023-06-08,49.025,49.03,49.02,49.03,2347,43.7077091013729,43.7121667973547,43.7032514053912,43.7121667973547,2632.52587165191,0.0,1.0
2023-06-09,49.015,49.02,49.015,49.02,862,43.6987937094094,43.7032514053912,43.6987937094094,43.7032514053912,966.867192741349,0.0,1.0
2023-06-12,49.045,49.045,49.04,49.04,5087,43.7255398853001,43.7255398853001,43.7210821893183,43.7210821893183,5705.8624239852,0.0,1.0
2023-06-13,49.035,49.06,49.03,49.06,1747,43.7166244933365,43.7389129732454,43.7121667973547,43.7389129732454,1959.53246603148,0.0,1.0
2023-06-14,49.045,49.05,49.04,49.04,4789,43.7255398853001,43.7299975812819,43.7210821893183,43.7210821893183,5371.60903252705,0.0,1.0
2023-06-15,49.075,49.075,49.06,49.07,2465,43.7522860611908,43.7522860611908,43.7389129732454,43.747828365209,2764.88124142393,0.0,1.0
2023-06-16,49.075,49.075,49.06,49.07,2227,43.7522860611908,43.7522860611908,43.7389129732454,43.747828365209,2497.92719052782,0.0,1.0
2023-06-20,49.1,49.1,49.09,49.09,1742,43.7745745410997,43.7745745410997,43.7656591491361,43.7656591491361,1953.92418765131,0.0,1.0
2023-06-21,49.12,49.12,49.11,49.11,4886,43.7924053250268,43.7924053250268,43.7834899330632,43.7834899330632,5480.40963310236,0.0,1.0
2023-06-22,49.1103,49.12,49.11,49.12,602,43.7837573948221,43.7924053250268,43.7834899330632,43.7924053250268,675.236716972498,0.0,1.0
2023-06-23,49.135,49.14,49.13,49.14,2711,43.8057784129721,43.8102361089539,43.8013207169904,43.8102361089539,3040.80853772831,0.0,1.0
2023-06-26,49.165,49.165,49.155,49.16,5101,43.8325245888628,43.8325245888628,43.8236091968993,43.8280668928811,5721.56560344969,0.0,1.0
2023-06-27,49.145,49.17,49.14,49.17,10433,43.8146938049357,43.8369822848446,43.8102361089539,43.8369822848446,11702.2336680632,0.0,1.0
2023-06-28,49.165,49.165,49.16,49.16,1000,43.8325245888628,43.8325245888628,43.8280668928811,43.8280668928811,1121.65567603405,0.0,1.0
2023-06-29,49.135,49.14,49.135,49.14,1495,43.8057784129721,43.8102361089539,43.8057784129721,43.8102361089539,1676.8752356709,0.0,1.0
2023-06-30,49.155,49.155,49.15,49.15,1177,43.8236091968993,43.8236091968993,43.8191515009175,43.8191515009175,1320.18873069207,0.0,1.0
2023-07-03,48.985,48.985,48.985,48.985,58,43.8401026720319,43.8401026720319,43.8401026720319,43.8401026720319,64.8066456699363,0.1885,1.0
2023-07-05,48.995,49.0,48.99,49.0,1155,43.8490523714648,43.8535272211812,43.8445775217483,43.8535272211812,1290.54613359959,0.0,1.0
2023-07-06,48.995,48.995,48.98,48.98,754,43.8490523714648,43.8490523714648,43.8356278223154,43.8356278223154,842.486393709172,0.0,1.0
2023-07-07,49.015,49.03,49.015,49.02,3186,43.8669517703306,43.8803763194799,43.8669517703306,43.871426620047,3559.89608800719,0.0,1.0
2023-07-10,49.035,49.04,49.03,49.04,7347,43.8848511691963,43.8893260189128,43.8803763194799,43.8893260189128,8209.21423684522,0.0,1.0
2023-07-11,49.05,49.05,49.05,49.05,2479,43.8982757183457,43.8982757183457,43.8982757183457,43.8982757183457,2769.92542440987,0.0,1.0
2023-07-12,49.1,49.1,49.09,49.095,2413,43.9430242155102,43.9430242155102,43.9340745160773,43.9385493657937,2696.17993106132,0.0,1.0
2023-07-13,49.12,49.12,49.11,49.11,13419,43.9609236143759,43.9609236143759,43.951973914943,43.951973914943,14993.7996249117,0.0,1.0
2023-07-14,49.095,49.1,49.095,49.1,3598,43.9385493657937,43.9430242155102,43.9385493657937,43.9430242155102,4020.24674345571,0.0,1.0
2023-07-17,49.135,49.135,49.13,49.13,3778,43.9743481635253,43.9743481635253,43.9698733138088,43.9698733138088,4221.37081622447,0.0,1.0
2023-07-18,49.135,49.14,49.135,49.14,411,43.9743481635253,43.9788230132417,43.9743481635253,43.9788230132417,459.233299488687,0.0,1.0
2023-07-19,49.145,49.16,49.145,49.159,1050,43.9832978629582,43.9967224121075,43.9832978629582,43.9958274421642,1173.22375781781,0.0,1.0
2023-07-20,49.135,49.14,49.13,49.14,9891,43.9743481635253,43.9788230132417,43.9698733138088,43.9788230132417,11051.7677986438,0.0,1.0
2023-07-21,49.145,49.15,49.145,49.15,1324,43.9832978629582,43.9877727126746,43.9832978629582,43.9877727126746,1479.37929081027,0.0,1.0
2023-07-24,49.155,49.17,49.155,49.17,563,43.9922475623911,44.0056721115404,43.9922475623911,44.0056721115404,629.071405382313,0.0,1.0
2023-07-25,49.165,49.165,49.1591,49.16,5944,44.001197261824,44.001197261824,43.9959169391586,43.9967224121075,6641.56382520865,0.0,1.0
2023-07-26,49.195,49.195,49.18,49.18,3425,44.0280463601227,44.0280463601227,44.0146218109733,44.0146218109733,3826.94416240572,0.0,1.0
2023-07-27,49.1893,49.195,49.1893,49.195,10067,44.0229450314459,44.0280463601227,44.0229450314459,44.0280463601227,11248.4224475733,0.0,1.0
2023-07-28,49.215,49.215,49.215,49.215,8,44.0459457589884,44.0459457589884,44.0459457589884,44.0459457589884,8.93884767861192,0.0,1.0
2023-07-31,49.2443,49.25,49.2443,49.245,5130,44.0721683783268,44.0772697070036,44.0721683783268,44.0727948572871,5732.03607390989,0.0,1.0
2023-08-01,49.055,49.06,49.05,49.06,5237,44.0741373122021,44.0786296307539,44.0696449936502,44.0786296307539,5828.83864930184,0.1915,1.0
2023-08-02,49.06,49.07,49.05,49.05,10930,44.0786296307539,44.0876142678576,44.0696449936502,44.0696449936502,12165.210318287,0.0,1.0
2023-08-03,49.055,49.055,49.05,49.05,306,44.0741373122021,44.0741373122021,44.0696449936502,44.0696449936502,340.581368471714,0.0,1.0
2023-08-04,49.085,49.085,49.07,49.07,2469,44.1010912235132,44.1010912235132,44.0876142678576,44.0876142678576,2748.02417894334,0.0,1.0
2023-08-07,49.095,49.095,49.08,49.09,6052,44.1100758606169,44.1100758606169,44.0965989049613,44.105583542065,6735.942620885,0.0,1.0
2023-08-08,49.105,49.105,49.1,49.1,666,44.1190604977206,44.1190604977206,44.1145681791687,44.1145681791687,741.265331379612,0.0,1.0
2023-08-09,49.095,49.105,49.095,49.105,2188,44.1100758606169,44.1190604977206,44.1100758606169,44.1190604977206,2435.26808567356,0.0,1.0
2023-08-10,49.105,49.125,49.105,49.11,5269,44.1190604977206,44.137029771928,44.1190604977206,44.1235528162724,5864.45500156032,0.0,1.0
2023-08-11,49.105,49.115,49.1,49.11,3402,44.1190604977206,44.1280451348243,44.1145681791687,44.1235528162724,3786.46344947964,0.0,1.0
2023-08-14,49.1,49.11,49.1,49.11,3556,44.1145681791687,44.1235528162724,44.1145681791687,44.1235528162724,3957.86714472358,0.0,1.0
2023-08-15,49.115,49.1201,49.115,49.12,2815,44.1280451348243,44.1326272997471,44.1280451348243,44.1325374533761,3133.12598773815,0.0,1.0
2023-08-16,49.1117,49.13,49.11,49.13,4580,44.12508020458,44.1415220904798,44.1235528162724,44.1415220904798,5097.59041699494,0.0,1.0
2023-08-17,49.1296,49.1296,49.1296,49.1296,3,44.1411627049957,44.1411627049957,44.1411627049957,44.1411627049957,3.33903302423249,0.0,1.0
2023-08-18,49.135,49.135,49.135,49.135,0,44.1460144090317,44.1460144090317,44.1460144090317,44.1460144090317,0,0.0,1.0
2023-08-21,49.135,49.14,49.135,49.14,825,44.1460144090317,44.1505067275835,44.1460144090317,44.1505067275835,918.234081663933,0.0,1.0
2023-08-22,49.135,49.135,49.135,49.135,31,44.1460144090317,44.1460144090317,44.1460144090317,44.1460144090317,34.5033412504024,0.0,1.0
2023-08-23,49.165,49.17,49.16,49.16,1551,44.1729683203428,44.1774606388946,44.1684760017909,44.1684760017909,1726.2800735282,0.0,1.0
2023-08-24,49.175,49.18,49.17,49.18,1485,44.1819529574465,44.1864452759983,44.1774606388946,44.1864452759983,1652.82134699508,0.0,1.0
2023-08-25,49.18,49.18,49.17,49.17,1428,44.1864452759983,44.1864452759983,44.1774606388946,44.1774606388946,1589.37971953466,0.0,1.0
2023-08-28,49.2,49.2,49.18,49.18,633,44.2044145502057,44.2044145502057,44.1864452759983,44.1864452759983,704.535968113055,0.0,1.0
2023-08-29,49.24,49.24,49.23,49.23,1570,44.2403530986205,44.2403530986205,44.2313684615168,44.2313684615168,1747.42728268167,0.0,1.0
2023-08-30,49.245,49.26,49.245,49.26,218,44.2448454171724,44.2583223728279,44.2448454171724,44.2583223728279,242.636399760894,0.0,1.0
2023-08-31,49.275,49.275,49.26,49.26,4859,44.2717993284835,44.2717993284835,44.2583223728279,44.2583223728279,5408.12048824855,0.0,1.0
2023-09-01,49.085,49.1,49.085,49.1,945,44.2794362700216,44.2929677265572,44.2794362700216,44.2929677265572,1047.55906821253,0.1985,1.0
2023-09-05,49.065,49.07,49.065,49.07,909,44.2613943279741,44.265904813486,44.2613943279741,44.265904813486,1007.65205609015,0.0,1.0
2023-09-06,49.065,49.09,49.06,49.08,8656,44.2613943279741,44.2839467555335,44.2568838424623,44.2749257845097,9595.41935920389,0.0,1.0
2023-09-07,49.08,49.08,49.07,49.07,2022,44.2749257845097,44.2749257845097,44.265904813486,44.265904813486,2241.44384754047,0.0,1.0
2023-09-08,49.095,49.1,49.095,49.1,1401,44.2884572410453,44.2929677265572,44.2884572410453,44.2929677265572,1553.04788842937,0.0,1.0
2023-09-11,49.115,49.115,49.115,49.115,11,44.3064991830928,44.3064991830928,44.3064991830928,44.3064991830928,12.1938092596168,0.0,1.0
2023-09-12,49.115,49.115,49.11,49.11,1203,44.3064991830928,44.3064991830928,44.301988697581,44.301988697581,1333.55932175627,0.0,1.0
2023-09-13,49.125,49.125,49.115,49.115,6455,44.3155201541166,44.3155201541166,44.3064991830928,44.3064991830928,7155.54897916601,0.0,1.0
2023-09-14,49.13,49.135,49.13,49.135,12825,44.3200306396284,44.3245411251403,44.3200306396284,44.3245411251403,14216.8730685987,0.0,1.0
2023-09-15,49.135,49.135,49.135,49.135,73,44.3245411251403,44.3245411251403,44.3245411251403,44.3245411251403,80.9225523592749,0.0,1.0
2023-09-18,49.15,49.15,49.15,49.15,8917,44.3380725816759,44.3380725816759,44.3380725816759,44.3380725816759,9884.74519709116,0.0,1.0
2023-09-19,49.155,49.16,49.155,49.16,1325,44.3425830671878,44.3470935526996,44.3425830671878,44.3470935526996,1468.79975172656,0.0,1.0
2023-09-20,49.145,49.145,49.145,49.145,3,44.333562096164,44.333562096164,44.333562096164,44.333562096164,3.32558434353185,0.0,1.0
2023-09-21,49.165,49.165,49.1599,49.1599,459,44.3516040382115,44.3516040382115,44.3470033429894,44.3470033429894,508.814404560373,0.0,1.0
2023-09-22,49.175,49.18,49.17,49.17,1717,44.3606250092353,44.3651354947471,44.3561145237234,44.3561145237234,1903.34277261472,0.0,1.0
2023-09-25,49.185,49.2,49.185,49.1975,10131,44.369645980259,44.3831774367946,44.369645980259,44.3809221940387,11230.498328107,0.0,1.0
2023-09-26,49.18,49.19,49.18,49.19,1738,44.3651354947471,44.3741564657709,44.3651354947471,44.3741564657709,1926.62186301945,0.0,1.0
2023-09-27,49.175,49.19,49.17,49.19,10916,44.3606250092353,44.3741564657709,44.3561145237234,44.3741564657709,12100.6928979979,0.0,1.0
2023-09-28,49.2,49.21,49.18,49.18,5232,44.3831774367946,44.3921984078183,44.3651354947471,44.3651354947471,5799.81909511954,0.0,1.0
2023-09-29,49.21,49.22,49.21,49.22,4121,44.3921984078183,44.4012193788421,44.3921984078183,44.4012193788421,4568.24435989825,0.0,1.0
2023-10-02,49.02,49.03,49.02,49.03,7819,44.3886802291191,44.3977354474441,44.3886802291191,44.3977354474441,8634.80008915792,0.1861,1.0
2023-10-03,49.01,49.03,49.01,49.025,5100,44.3796250107941,44.3977354474441,44.3796250107941,44.3932078382816,5632.11158136659,0.0,1.0
2023-10-04,49.035,49.04,49.02,49.02,7487,44.4022630566066,44.4067906657691,44.3886802291191,44.3886802291191,8268.16066856699,0.0,1.0
2023-10-05,49.055,49.055,49.055,49.055,102,44.4203734932566,44.4203734932566,44.4203734932566,44.4203734932566,112.642231627332,0.0,1.0
2023-10-06,49.045,49.045,49.045,49.045,13,44.4113182749316,44.4113182749316,44.4113182749316,44.4113182749316,14.3563628544639,0.0,1.0
2023-10-09,49.115,49.115,49.11,49.11,254,44.4747048032065,44.4747048032065,44.470177194044,44.470177194044,280.50124346414,0.0,1.0
2023-10-10,49.105,49.13,49.105,49.13,2439,44.4656495848815,44.488287630694,44.4656495848815,44.488287630694,2693.47453861826,0.0,1.0
2023-10-11,49.105,49.105,49.1,49.1,2528,44.4656495848815,44.4656495848815,44.461121975719,44.461121975719,2791.76040739113,0.0,1.0
2023-10-12,49.105,49.105,49.105,49.105,222,44.4656495848815,44.4656495848815,44.4656495848815,44.4656495848815,245.162504130075,0.0,1.0
2023-10-13,49.105,49.115,49.105,49.115,6636,44.4656495848815,44.4747048032065,44.4656495848815,44.4747048032065,7328.37106940172,0.0,1.0
2023-10-16,49.1201,49.1201,49.1201,49.1201,42,44.4793229645523,44.4793229645523,44.4793229645523,44.4793229645523,46.3820953759602,0.0,1.0
2023-10-17,49.095,49.1,49.09,49.1,516,44.4565943665565,44.461121975719,44.4520667573941,44.461121975719,569.837171761797,0.0,1.0
2023-10-18,49.085,49.09,49.085,49.09,1350,44.4475391482315,44.4520667573941,44.4475391482315,44.4520667573941,1490.85306565586,0.0,1.0
2023-10-19,49.105,49.105,49.09,49.09,6131,44.4656495848815,44.4656495848815,44.4520667573941,44.4520667573941,6770.681589286,0.0,1.0
2023-10-20,49.125,49.13,49.12,49.12,3811,44.4837600215315,44.488287630694,44.479232412369,44.479232412369,4208.62298756629,0.0,1.0
2023-10-23,49.155,49.155,49.15,49.15,1026,44.5109256765065,44.5109256765065,44.506398067344,44.506398067344,1133.04832989846,0.0,1.0
2023-10-24,49.165,49.165,49.16,49.16,3796,44.5199808948315,44.5199808948315,44.515453285669,44.515453285669,4192.05795350345,0.0,1.0
2023-10-25,49.155,49.165,49.155,49.165,121,44.5109256765065,44.5199808948315,44.5109256765065,44.5199808948315,133.624608106933,0.0,1.0
2023-10-26,49.185,49.19,49.18,49.18,10490,44.5380913314815,44.542618940644,44.533563722319,44.533563722319,11584.4804879481,0.0,1.0
2023-10-27,49.205,49.21,49.2,49.21,1741,44.5562017681315,44.560729377294,44.551674158969,44.560729377294,1922.64828689397,0.0,1.0
2023-10-30,49.215,49.215,49.21,49.21,4312,44.5652569864565,44.5652569864565,44.560729377294,44.560729377294,4761.89512526524,0.0,1.0
2023-10-31,49.215,49.2199,49.215,49.2199,188,44.5652569864565,44.5696940434357,44.5652569864565,44.5696940434357,207.615093587631,0.0,1.0
2023-11-01,49.035,49.04,49.02,49.02,1285,44.5892533150177,44.5937999911995,44.5756132864723,44.5756132864723,1413.12020981473,0.2065,1.0
2023-11-02,49.055,49.065,49.0512,49.06,9124,44.6074400197449,44.6165333721086,44.6039845458468,44.6119866959268,10033.7033419063,0.0,1.0
2023-11-03,49.112,49.115,49.1,49.1,8410,44.6592721282176,44.6620001339267,44.6483601053812,44.6483601053812,9248.51436929329,0.0,1.0
2023-11-06,49.115,49.125,49.115,49.125,2754,44.6620001339267,44.6710934862903,44.6620001339267,44.6710934862903,3028.58603722161,0.0,1.0
2023-11-07,49.125,49.125,49.125,49.125,7,44.6710934862903,44.6710934862903,44.6710934862903,44.6710934862903,7.69793110404912,0.0,1.0
2023-11-08,49.125,49.125,49.125,49.125,40,44.6710934862903,44.6710934862903,44.6710934862903,44.6710934862903,43.9881777374235,0.0,1.0
2023-11-09,49.115,49.115,49.115,49.115,4,44.6620001339267,44.6620001339267,44.6620001339267,44.6620001339267,4.39881777374235,0.0,1.0
2023-11-10,49.115,49.12,49.115,49.12,1804,44.6620001339267,44.6665468101085,44.6620001339267,44.6665468101085,1983.8668159578,0.0,1.0
2023-11-13,49.145,49.145,49.14,49.14,506,44.6892801910175,44.6892801910175,44.6847335148357,44.6847335148357,556.450448378408,0.0,1.0
2023-11-14,49.205,49.205,49.19,49.2,7321,44.7438403051993,44.7438403051993,44.7302002766538,44.7392936290175,8050.93623039194,0.0,1.0
2023-11-15,49.22,49.22,49.22,49.22,740,44.7574803337447,44.7574803337447,44.7574803337447,44.7574803337447,813.781288142335,0.0,1.0
2023-11-16,49.235,49.235,49.235,49.235,8,44.7711203622901,44.7711203622901,44.7711203622901,44.7711203622901,8.79763554748471,0.0,1.0
2023-11-17,49.235,49.24,49.235,49.24,280,44.7711203622901,44.7756670384719,44.7711203622901,44.7756670384719,307.917244161965,0.0,1.0
2023-11-20,49.255,49.255,49.255,49.255,1,44.7893070670174,44.7893070670174,44.7893070670174,44.7893070670174,1.09970444343559,0.0,1.0
2023-11-21,49.275,49.275,49.275,49.275,1,44.8074937717446,44.8074937717446,44.8074937717446,44.8074937717446,1.09970444343559,0.0,1.0
2023-11-22,49.285,49.2899,49.285,49.285,674,44.8165871241082,44.8210428667664,44.8165871241082,44.8165871241082,741.200794875587,0.0,1.0
2023-11-24,49.285,49.29,49.285,49.29,369,44.8165871241082,44.82113380029,44.8165871241082,44.82113380029,405.790939627732,0.0,1.0
2023-11-27,49.325,49.33,49.325,49.33,1507,44.8529605335627,44.8575072097445,44.8529605335627,44.8575072097445,1657.25459625743,0.0,1.0
2023-11-28,49.365,49.365,49.365,49.365,1,44.8893339430172,44.8893339430172,44.8893339430172,44.8893339430172,1.09970444343559,0.0,1.0
2023-11-29,49.395,49.395,49.395,49.395,227,44.9166140001081,44.9166140001081,44.9166140001081,44.9166140001081,249.632908659878,0.0,1.0
2023-11-30,49.405,49.405,49.405,49.405,5,44.9257073524717,44.9257073524717,44.9257073524717,44.9257073524717,5.49852221717794,0.0,1.0
2023-12-01,49.255,49.26,49.25,49.25,1002,44.9584434209807,44.9630072666229,44.9538795753386,44.9538795753386,1097.75842410434,0.186,1.0
2023-12-04,49.27,49.28,49.27,49.2752,1207,44.9721349579072,44.9812626491916,44.9721349579072,44.9768813573751,1322.34971845703,0.0,1.0
2023-12-05,49.29,49.29,49.286,49.29,909,44.9903903404759,44.9903903404759,44.9867392639622,44.9903903404759,995.870666178489,0.0,1.0
2023-12-06,49.305,49.305,49.3,49.3,501,45.0040818774024,45.0040818774024,44.9995180317602,44.9995180317602,548.879212052171,0.0,1.0
2023-12-07,49.315,49.315,49.315,49.315,202,45.0132095686867,45.0132095686867,45.0132095686867,45.0132095686867,221.304592484109,0.0,1.0
2023-12-08,49.295,49.3087,49.295,49.3,229,44.9949541861181,45.0074591231776,44.9949541861181,44.9995180317602,250.884909301291,0.0,1.0
2023-12-11,49.295,49.295,49.29,49.29,3095,44.9949541861181,44.9949541861181,44.9903903404759,44.9903903404759,3390.78076108077,0.0,1.0
2023-12-12,49.2983,49.2983,49.2983,49.2983,52,44.9979663242419,44.9979663242419,44.9979663242419,44.9979663242419,56.9694990553151,0.0,1.0
2023-12-13,49.375,49.38,49.35,49.35,10729,45.0679757163927,45.0725395620349,45.0451564881819,45.0451564881819,11754.3414493168,0.0,1.0
2023-12-14,49.455,49.46,49.44,49.44,9067,45.1409972466674,45.1455610923095,45.1273057097409,45.1273057097409,9933.50861412581,0.0,1.0
2023-12-15,49.4569,49.4569,49.4569,49.4569,65,45.1427315080114,45.1427315080114,45.1427315080114,45.1427315080114,71.2118738191439,0.0,1.0
2023-12-18,49.49,49.54,49.47,49.48,807348,45.1729441661626,45.2185826225842,45.1546887835939,45.1638164748782,884504.060063663,0.0,1.0
2023-12-19,49.49,49.5,49.4778,49.49,5547,45.1729441661626,45.1820718574469,45.1618083827957,45.1729441661626,6077.11175499678,0.0,1.0
2023-12-20,49.505,49.51,49.49,49.5,31446,45.186635703089,45.1911995487312,45.1729441661626,45.1820718574469,34451.2089864123,0.0,1.0
2023-12-21,49.52,49.53,49.51,49.52,19444,45.2003272400155,45.2094549312999,45.1911995487312,45.2003272400155,21302.2103775298,0.0,1.0
2023-12-22,49.52,49.53,49.51,49.52,6230,45.2003272400155,45.2094549312999,45.1911995487312,45.2003272400155,6825.38421374257,0.0,1.0
2023-12-26,49.5492,49.5533,49.54,49.55,12312,45.2269800985658,45.2307224519924,45.2185826225842,45.2277103138685,13488.6244686354,0.0,1.0
2023-12-27,49.4295,49.43,49.42,49.42,2127,45.2465133579143,45.2469710452605,45.2378172983365,45.2378172983365,2323.63863417136,0.1411,1.0
2023-12-28,49.445,49.45,49.445,49.445,7111,45.2607016656464,45.2652785391084,45.2607016656464,45.2607016656464,7768.4035390656,0.0,1.0
2023-12-29,49.46,49.46,49.45,49.45,11182,45.2744322860324,45.2744322860324,45.2652785391084,45.2652785391084,12215.7626738618,0.0,1.0
2024-01-02,49.4684,49.4768,49.46,49.47,9542,45.2821214334486,45.2898105808647,45.2744322860324,45.2835860329564,10424.1466136639,0.0,1.0
2024-01-03,49.4577,49.46,49.455,49.4597,17994,45.2723269242399,45.2744322860324,45.2698554125704,45.2741576736247,19657.5240165865,0.0,1.0
2024-01-04,49.445,49.4548,49.442,49.442,5281,45.2607016656464,45.269672337632,45.2579555415693,45.2579555415693,5769.22220360082,0.0,1.0
2024-01-05,49.455,49.46,49.4391,49.4391,5442,45.2698554125704,45.2744322860324,45.2553009549613,45.2553009549613,5945.10646316903,0.0,1.0
2024-01-08,49.485,49.49,49.4802,49.4802,7663,45.2973166533424,45.3018935268044,45.2929228548189,45.2929228548189,8371.43528615661,0.0,1.0
2024-01-09,49.5,49.5,49.48,49.48,8557,45.3110472737284,45.3110472737284,45.2927397798804,45.2927397798804,9348.08452872792,0.0,1.0
2024-01-10,49.515,49.52,49.51,49.51,12936,45.3247778941143,45.3293547675763,45.3202010206523,45.3202010206523,14131.9178992199,0.0,1.0
2024-01-11,49.535,49.535,49.515,49.515,65903,45.3430853879623,45.3430853879623,45.3247778941143,45.3247778941143,71995.6543995275,0.0,1.0
2024-01-12,49.5783,49.59,49.56,49.58,34067,45.3827211121432,45.3934309960442,45.3659697552723,45.3842772491202,37216.4538553435,0.0,1.0
2024-01-16,49.595,49.6,49.595,49.6,10626,45.3980078695062,45.4025847429682,45.3980078695062,45.4025847429682,11608.361131502,0.0,1.0
2024-01-17,49.575,49.58,49.56,49.58,7221,45.3797003756583,45.3842772491202,45.3659697552723,45.3842772491202,7888.57290895691,0.0,1.0
2024-01-18,49.565,49.58,49.56,49.58,11346,45.3705466287343,45.3842772491202,45.3659697552723,45.3842772491202,12394.9242798816,0.0,1.0
2024-01-19,49.5686,49.58,49.56,49.56,12741,45.3738419776269,45.3842772491202,45.3659697552723,45.3659697552723,13918.8903798671,0.0,1.0
2024-01-22,49.595,49.595,49.594,49.594,17862,45.3980078695062,45.3980078695062,45.3970924948138,45.3970924948138,19513.3207727169,0.0,1.0
2024-01-23,49.6,49.6,49.59,49.6,9542,45.4025847429682,45.4025847429682,45.3934309960442,45.4025847429682,10424.1466136639,0.0,1.0
2024-01-24,49.6,49.605,49.6,49.605,490,45.4025847429682,45.4071616164302,45.4025847429682,45.4071616164302,535.299920424996,0.0,1.0
2024-01-25,49.625,49.63,49.625,49.63,4587,45.4254691102782,45.4300459837402,45.4254691102782,45.4300459837402,5011.06272446827,0.0,1.0
2024-01-26,49.635,49.65,49.635,49.65,3496,45.4346228572022,45.4483534775881,45.4346228572022,45.4483534775881,3819.20106490976,0.0,1.0
2024-01-29,49.665,49.67,49.66,49.6632,2298,45.4620840979741,45.4666609714361,45.4575072245121,45.4604364235278,2510.44738191151,0.0,1.0
2024-01-30,49.665,49.67,49.66,49.665,1626,45.4620840979741,45.4666609714361,45.4575072245121,45.4620840979741,1776.32177675723,0.0,1.0
2024-01-31,49.69,49.7,49.69,49.7,5468,45.4849684652841,45.4941222122081,45.4849684652841,45.4941222122081,5973.51013241607,0.0,1.0
2024-02-01,49.515,49.52,49.51,49.51,11887,45.5128873934022,45.5174832620676,45.5082915247368,45.5082915247368,12932.2668525162,0.2055,1.0
2024-02-02,49.485,49.49,49.485,49.49,1534,45.4853121814099,45.4899080500753,45.4853121814099,45.4899080500753,1668.89016166904,0.0,1.0
2024-02-05,49.475,49.48,49.475,49.48,410,45.4761204440791,45.4807163127445,45.4761204440791,45.4807163127445,446.052781150135,0.0,1.0
2024-02-06,49.495,49.495,49.48,49.48,4719,45.4945039187407,45.4945039187407,45.4807163127445,45.4807163127445,5133.9587176768,0.0,1.0
2024-02-07,49.5,49.5188,49.5,49.5188,11909,45.4990997874061,45.5163802535879,45.4990997874061,45.5163802535879,12956.2013919926,0.0,1.0
2024-02-08,49.505,49.505,49.505,49.505,21,45.5036956560715,45.5036956560715,45.5036956560715,45.5036956560715,22.8466058637874,0.0,1.0
2024-02-09,49.505,49.51,49.504,49.504,4441,45.5036956560715,45.5082915247368,45.5027764823384,45.5027764823384,4831.51317338475,0.0,1.0
2024-02-12,49.525,49.665,49.52,49.53,7938,45.522079130733,45.6507634533641,45.5174832620676,45.5266749993984,8636.01701651165,0.0,1.0
2024-02-13,49.505,49.51,49.5,49.51,2373,45.5036956560715,45.5082915247368,45.4990997874061,45.5082915247368,2581.66646260798,0.0,1.0
2024-02-14,49.505,49.51,49.4968,49.4968,1740,45.5036956560715,45.5082915247368,45.4961584314602,45.4961584314602,1893.00448585667,0.0,1.0
2024-02-15,49.5195,49.53,49.5179,49.53,12176,45.5170236752011,45.5266749993984,45.5155529972282,45.5266749993984,13246.6796665465,0.0,1.0
2024-02-16,49.525,49.525,49.51,49.51,5294,45.522079130733,45.522079130733,45.5082915247368,45.5082915247368,5759.52054489955,0.0,1.0
2024-02-20,49.56,49.5668,49.55,49.56,4798,45.5542502113908,45.5605005927757,45.54505847406,45.5542502113908,5219.90547306914,0.0,1.0
2024-02-21,49.555,49.56,49.55,49.55,10845,45.5496543427254,45.5542502113908,45.54505847406,45.54505847406,11798.6400282274,0.0,1.0
2024-02-22,49.545,49.545,49.54,49.545,5257,45.5404626053946,45.5404626053946,45.5358667367292,45.5404626053946,5719.26700123478,0.0,1.0
2024-02-23,49.565,49.57,49.56,49.56,1133,45.5588460800562,45.5634419487216,45.5542502113908,45.5542502113908,1232.62878303196,0.0,1.0
2024-02-26,49.57,49.58,49.57,49.58,2261,45.5634419487216,45.5726336860524,45.5634419487216,45.5726336860524,2459.81789800111,0.0,1.0
2024-02-27,49.58,49.59,49.57,49.59,9125,45.5726336860524,45.5818254233832,45.5634419487216,45.5818254233832,9927.39421462191,0.0,1.0
2024-02-28,49.6,49.6,49.59,49.59,10478,45.591017160714,45.591017160714,45.5818254233832,45.5818254233832,11399.3683924173,0.0,1.0
2024-02-29,49.61,49.615,49.61,49.615,3995,45.6002088980447,45.6048047667101,45.6002088980447,45.6048047667101,4346.29478218242,0.0,1.0
2024-03-01,49.43,49.43,49.42,49.42,1423,45.6197872985593,45.6197872985593,45.6105581285616,45.6105581285616,1541.85045931201,0.2013,1.0
2024-03-04,49.44,49.45,49.4301,49.444,8082,45.629016468557,45.6382456385547,45.6198795902593,45.6327081365561,8757.01715541791,0.0,1.0
2024-03-05,49.455,49.46,49.4512,49.4512,3143,45.6428602235535,45.6474748085524,45.6393531389544,45.6393531389544,3405.50667155141,0.0,1.0
2024-03-06,49.465,49.48,49.465,49.4799,4671,45.6520893935512,45.6659331485477,45.6520893935512,45.6658408568478,5061.12684149432,0.0,1.0
2024-03-07,49.48,49.49,49.48,49.48,4267,45.6659331485477,45.6751623185454,45.6659331485477,45.6659331485477,4623.38433582879,0.0,1.0
2024-03-08,49.505,49.5099,49.5,49.5,5720,45.689006073542,45.6935283668408,45.6843914885431,45.6843914885431,6197.74042674962,0.0,1.0
2024-03-11,49.52,49.52,49.51,49.52,8683,45.7028498285385,45.7028498285385,45.6936206585408,45.7028498285385,9408.21330864807,0.0,1.0
2024-03-12,49.51,49.51,49.5,49.51,2294,45.6936206585408,45.6936206585408,45.6843914885431,45.6936206585408,2485.59729702161,0.0,1.0
2024-03-13,49.52,49.52,49.51,49.51,1135,45.7028498285385,45.7028498285385,45.6936206585408,45.6936206585408,1229.79639586728,0.0,1.0
2024-03-14,49.505,49.5078,49.505,49.5078,2883,45.689006073542,45.6915902411413,45.689006073542,45.6915902411413,3123.79119760824,0.0,1.0
2024-03-15,49.495,49.495,49.49,49.495,3016,45.6797769035443,45.6797769035443,45.6751623185454,45.6797769035443,3267.89949774071,0.0,1.0
2024-03-18,49.515,49.516,49.515,49.516,397,45.6982352435396,45.6991581605394,45.6982352435396,45.6991581605394,430.15785829014,0.0,1.0
2024-03-19,49.535,49.54,49.52,49.52,3557,45.716693583535,45.7213081685339,45.7028498285385,45.7028498285385,3854.08438775322,0.0,1.0
2024-03-20,49.55,49.555,49.54,49.55,6033,45.7305373385315,45.7351519235304,45.7213081685339,45.7305373385315,6536.88251653505,0.0,1.0
2024-03-21,49.565,49.57,49.56,49.56,2621,45.7443810935281,45.7489956785269,45.7397665085292,45.7397665085292,2839.90868155782,0.0,1.0
2024-03-22,49.58,49.59,49.57,49.5801,6494,45.7582248485246,45.7674540185223,45.7489956785269,45.7583171402246,7036.38572225735,0.0,1.0
2024-03-25,49.61,49.61,49.59,49.6,9130,45.7859123585177,45.7859123585177,45.7674540185223,45.77668318852,9892.54721961958,0.0,1.0
2024-03-26,49.61,49.61,49.6079,49.6079,5325,45.7859123585177,45.7859123585177,45.7839742328181,45.7839742328181,5769.74961056673,0.0,1.0
2024-03-27,49.6185,49.625,49.61,49.61,11547,45.7937571530157,45.7997561135142,45.7859123585177,45.7859123585177,12511.4176062374,0.0,1.0
2024-03-28,49.625,49.625,49.6131,49.6132,3831,45.7997561135142,45.7997561135142,45.7887734012169,45.7888656929169,4150.96915644717,0.0,1.0
2024-04-01,49.425,49.44,49.42,49.43,6744,45.8107388258114,45.8246419331941,45.8061044566839,45.815373194939,7276.0712562923,0.2119,1.0
2024-04-02,49.429,49.43,49.41,49.41,2166,45.8144463211135,45.815373194939,45.7968357184288,45.7968357184288,2336.88765437857,0.0,1.0
2024-04-03,49.435,49.435,49.43,49.43,699,45.8200075640665,45.8200075640665,45.815373194939,45.815373194939,754.147954944887,0.0,1.0
2024-04-04,49.45,49.46,49.4391,49.45,4393,45.8339106714492,45.8431794097043,45.8238077467511,45.8339106714492,4739.58793429597,0.0,1.0
2024-04-05,49.445,49.45,49.445,49.45,3227,45.8292763023216,45.8339106714492,45.8292763023216,45.8339106714492,3481.59578055386,0.0,1.0
2024-04-08,49.44,49.45,49.44,49.45,57851,45.8246419331941,45.8339106714492,45.8246419331941,45.8339106714492,62415.1836073199,0.0,1.0
2024-04-09,49.455,49.4568,49.45,49.4568,3578,45.8385450405767,45.8402134134626,45.8339106714492,45.8402134134626,3860.28810127726,0.0,1.0
2024-04-10,49.425,49.43,49.42,49.43,4720,45.8107388258114,45.815373194939,45.8061044566839,45.815373194939,5092.3867630041,0.0,1.0
2024-04-11,49.41,49.41,49.4,49.41,20183,45.7968357184288,45.7968357184288,45.7875669801737,45.7968357184288,21775.3478893457,0.0,1.0
2024-04-12,49.435,49.44,49.435,49.44,718,45.8200075640665,45.8246419331941,45.8200075640665,45.8246419331941,774.64696945698,0.0,1.0
2024-04-15,49.45,49.45,49.44,49.44,3132,45.8339106714492,45.8339106714492,45.8246419331941,45.8246419331941,3379.10070799339,0.0,1.0
2024-04-16,49.44,49.45,49.4378,49.44,33912,45.8246419331941,45.8339106714492,45.822602810778,45.8246419331941,36587.5042175837,0.0,1.0
2024-04-17,49.44,49.455,49.44,49.45,4612,45.8246419331941,45.8385450405767,45.8246419331941,45.8339106714492,4975.86604893536,0.0,1.0
2024-04-18,49.45,49.45,49.44,49.4496,2217,45.8339106714492,45.8339106714492,45.8246419331941,45.833539921919,2391.91132491103,0.0,1.0
2024-04-19,49.46,49.46,49.45,49.45,4936,45.8431794097043,45.8431794097043,45.8339106714492,45.8339106714492,5325.42819114157,0.0,1.0
2024-04-22,49.47,49.48,49.46,49.46,2874,45.8524481479594,45.8617168862145,45.8431794097043,45.8431794097043,3100.74566882919,0.0,1.0
2024-04-23,49.5,49.5,49.4956,49.5,3984,45.8802543627246,45.8802543627246,45.8761761178924,45.8802543627246,4298.31967453567,0.0,1.0
2024-04-24,49.51,49.51,49.5,49.5,6888,45.8895231009797,45.8895231009797,45.8802543627246,45.8802543627246,7431.43220838395,0.0,1.0
2024-04-25,49.5,49.51,49.49,49.49,8688,45.8802543627246,45.8895231009797,45.8709856244696,45.8709856244696,9373.44410952959,0.0,1.0
2024-04-26,49.51,49.51,49.505,49.51,4553,45.8895231009797,45.8895231009797,45.8848887318522,45.8895231009797,4912.21121439781,0.0,1.0
2024-04-29,49.535,49.54,49.5332,49.5332,6656,45.9126949466175,45.917329315745,45.9110265737316,45.9110265737316,7181.12845223628,0.0,1.0
2024-04-30,49.535,49.535,49.535,49.535,528,45.9126949466175,45.9126949466175,45.9126949466175,45.9126949466175,569.656824336051,0.0,1.0
2024-05-01,49.35,49.36,49.34,49.34,10064,45.9310470483626,45.9403542514119,45.9217398453133,45.9217398453133,10813.1303751262,0.2048,1.0
2024-05-02,49.37,49.38,49.37,49.37,5170,45.9496614544612,45.9589686575105,45.9496614544612,45.9496614544612,5554.83744429675,0.0,1.0
2024-05-03,49.42,49.42,49.4,49.4,8633,45.9961974697078,45.9961974697078,45.9775830636091,45.9775830636091,9275.61153899686,0.0,1.0
2024-05-06,49.44,49.45,49.44,49.45,4092,46.0148118758064,46.0241190788557,46.0148118758064,46.0241190788557,4396.59474314551,0.0,1.0
2024-05-07,49.46,49.46,49.45,49.45,6846,46.033426281905,46.033426281905,46.0241190788557,46.0241190788557,7355.59325796045,0.0,1.0
2024-05-08,49.45,49.46,49.45,49.46,9930,46.0241190788557,46.033426281905,46.0241190788557,46.033426281905,10669.1558649645,0.0,1.0
2024-05-09,49.455,49.455,49.455,49.455,452,46.0287726803804,46.0287726803804,46.0287726803804,46.0287726803804,485.645362634841,0.0,1.0
2024-05-10,49.455,49.47,49.455,49.47,5535,46.0287726803804,46.0427334849543,46.0287726803804,46.0427334849543,5947.00681899081,0.0,1.0
2024-05-13,49.475,49.48,49.47,49.475,2721,46.047387086479,46.0520406880037,46.0427334849543,46.047387086479,2923.54210559602,0.0,1.0
2024-05-14,49.495,49.495,49.4813,49.4813,411,46.0660014925776,46.0660014925776,46.0532506244001,46.0532506244001,441.593460271947,0.0,1.0
2024-05-15,49.515,49.52,49.515,49.52,717,46.0846158986763,46.0892695002009,46.0846158986763,46.0892695002009,770.371073029161,0.0,1.0
2024-05-16,49.525,49.53,49.525,49.53,5585,46.0939231017256,46.0985767032502,46.0939231017256,46.0985767032502,6000.72865114068,0.0,1.0
2024-05-17,49.525,49.53,49.51,49.52,20734,46.0939231017256,46.0985767032502,46.0799622971516,46.0892695002009,22277.3693559088,0.0,1.0
2024-05-20,49.535,49.536,49.53,49.53,508,46.1032303047749,46.1041610250798,46.0985767032502,46.0985767032502,545.813814642697,0.0,1.0
2024-05-21,49.548,49.55,49.54,49.54,1185,46.115329668739,46.1171911093489,46.1078839062995,46.1078839062995,1273.20742195196,0.0,1.0
2024-05-22,49.545,49.55,49.54,49.54,2787,46.1125375078242,46.1171911093489,46.1078839062995,46.1078839062995,2994.45492403386,0.0,1.0
2024-05-23,49.535,49.535,49.5331,49.5332,4984,46.1032303047749,46.1032303047749,46.1014619361955,46.101555008226,5354.99222869922,0.0,1.0
2024-05-24,49.54,49.54,49.53,49.536,1495,46.1078839062995,46.1078839062995,46.0985767032502,46.1041610250798,1606.28278128117,0.0,1.0
2024-05-28,49.57,49.57,49.56,49.5603,440,46.1358055154475,46.1358055154475,46.1264983123982,46.1267775284896,472.752122918872,0.0,1.0
2024-05-29,49.555,49.57,49.55,49.57,2886,46.1218447108735,46.1358055154475,46.1171911093489,46.1358055154475,3100.8241516906,0.0,1.0
2024-05-30,49.56,49.58,49.56,49.57,2881,46.1264983123982,46.1451127184968,46.1264983123982,46.1358055154475,3095.45196847561,0.0,1.0
2024-05-31,49.5885,49.59,49.58,49.585,3269,46.1530238410887,46.1544199215461,46.1451127184968,46.1497663200214,3512.33338595862,0.0,1.0
2024-06-03,49.405,49.4136,49.4,49.4136,1737,46.1874604923712,46.1955004106028,46.1827861213063,46.1955004106028,1858.00397088674,0.2205,1.0
2024-06-04,49.4296,49.4296,49.42,49.42,1995,46.2104583980105,46.2104583980105,46.2014836055659,46.2014836055659,2133.97692683883,0.0,1.0
2024-06-05,49.445,49.445,49.44,49.44,3769,46.2248554608905,46.2248554608905,46.2201810898255,46.2201810898255,4031.55841466443,0.0,1.0
2024-06-06,49.455,49.455,49.45,49.45,2669,46.2342042030203,46.2342042030203,46.2295298319554,46.2295298319554,2854.92953269816,0.0,1.0
2024-06-07,49.435,49.4363,49.435,49.4363,517,46.2155067187606,46.2167220552375,46.2155067187606,46.2167220552375,553.015574524148,0.0,1.0
2024-06-10,49.445,49.45,49.44,49.45,8069,46.2248554608905,46.2295298319554,46.2201810898255,46.2295298319554,8631.10768053257,0.0,1.0
2024-06-11,49.455,49.455,49.453,49.453,341,46.2342042030203,46.2342042030203,46.2323344545943,46.2323344545943,364.754953409544,0.0,1.0
2024-06-12,49.47,49.496,49.47,49.496,3445,46.248227316215,46.2725340457525,46.248227316215,46.2725340457525,3684.98772579437,0.0,1.0
2024-06-13,49.515,49.515,49.51,49.51,602,46.2902966557992,46.2902966557992,46.2856222847343,46.2856222847343,643.936897221541,0.0,1.0
2024-06-14,49.525,49.525,49.51,49.525,9132,46.299645397929,46.299645397929,46.2856222847343,46.299645397929,9768.15904555999,0.0,1.0
2024-06-17,49.525,49.53,49.52,49.53,5428,46.299645397929,46.3043197689939,46.2949710268641,46.3043197689939,5806.12870119356,0.0,1.0
2024-06-18,49.535,49.5392,49.53,49.53,3698,46.3089941400588,46.3129206117533,46.3043197689939,46.3043197689939,3955.61236864661,0.0,1.0
2024-06-20,49.545,49.55,49.54,49.55,4332,46.3183428821886,46.3230172532535,46.3136685111237,46.3230172532535,4633.77846970717,0.0,1.0
2024-06-21,49.55,49.55,49.54,49.55,7348,46.3230172532535,46.3230172532535,46.3136685111237,46.3230172532535,7859.8809315347,0.0,1.0
2024-06-24,49.57,49.57,49.56,49.56,9722,46.3417147375132,46.3417147375132,46.3323659953834,46.3323659953834,10399.2599913419,0.0,1.0
2024-06-25,49.575,49.58,49.57,49.58,2485,46.3463891085781,46.351063479643,46.3417147375132,46.351063479643,2658.1116106238,0.0,1.0
2024-06-26,49.57,49.58,49.56,49.58,5100,46.3417147375132,46.351063479643,46.3323659953834,46.351063479643,5455.27936184362,0.0,1.0
2024-06-27,49.58,49.58,49.5757,49.58,3188,46.351063479643,46.351063479643,46.3470435205272,46.351063479643,3410.08443246225,0.0,1.0
2024-06-28,49.58,49.6,49.575,49.6,5478,46.351063479643,46.3697609639026,46.3463891085781,46.3697609639026,5859.61183219203,0.0,1.0
2024-07-01,49.405,49.405,49.4001,49.4032,6164,46.373313485912,46.373313485912,46.3687141693229,46.3716239410425,6566.97563982603,0.1988,1.0
2024-07-02,49.4,49.42,49.4,49.415,9769,46.3686203057191,46.3873930264906,46.3686203057191,46.3826998462977,10407.6549359929,0.0,1.0
2024-07-03,49.435,49.44,49.4262,49.43,2440,46.4014725670693,46.4061657472622,46.3932125699298,46.3967793868764,2599.51663873711,0.0,1.0
2024-07-05,49.4778,49.48,49.46,49.48,14786,46.4416461895204,46.4437111888053,46.4249384680337,46.4437111888053,15752.6446804782,0.0,1.0
2024-07-08,49.495,49.4968,49.495,49.4968,564,46.4577907293839,46.4594802742534,46.4577907293839,46.4594802742534,600.871878790053,0.0,1.0
2024-07-09,49.51,49.51,49.505,49.505,3070,46.4718702699626,46.4718702699626,46.4671770897697,46.4671770897697,3270.70331185365,0.0,1.0
2024-07-10,49.515,49.52,49.515,49.52,1566,46.4765634501555,46.4812566303484,46.4765634501555,46.4812566303484,1668.37830174685,0.0,1.0
2024-07-11,49.54,49.5457,49.53,49.53,3353,46.5000293511199,46.5053795765398,46.4906429907341,46.4906429907341,3572.20462692029,0.0,1.0
2024-07-12,49.5711,49.5711,49.565,49.5668,2406,46.5292209319197,46.5292209319197,46.5234952520843,46.5251847969538,2563.29386590224,0.0,1.0
2024-07-15,49.6,49.6,49.59,49.59,42939,46.5563475134345,46.5563475134345,46.5469611530488,46.5469611530488,45746.165963415,0.0,1.0
2024-07-16,49.62,49.62,49.59,49.6,3725,46.5751202342061,46.5751202342061,46.5469611530488,46.5563475134345,3968.52437676054,0.0,1.0
2024-07-17,49.615,49.617,49.615,49.617,507,46.5704270540132,46.5723043260904,46.5704270540132,46.5723043260904,540.145465508079,0.0,1.0
2024-07-18,49.615,49.6203,49.615,49.6203,863,46.5704270540132,46.5754018250177,46.5704270540132,46.5754018250177,919.419204602509,0.0,1.0
2024-07-19,49.615,49.62,49.6,49.6,1359,46.5704270540132,46.5751202342061,46.5563475134345,46.5563475134345,1447.84553772284,0.0,1.0
2024-07-22,49.635,49.6378,49.635,49.6378,3264,46.5891997747848,46.5918279556928,46.5891997747848,46.5918279556928,3477.38619214668,0.0,1.0
2024-07-23,49.65,49.65,49.635,49.635,6286,46.6032793153634,46.6032793153634,46.5891997747848,46.5891997747848,6696.95147176289,0.0,1.0
2024-07-24,49.655,49.67,49.65,49.66,4683,46.6079724955563,46.622052036135,46.6032793153634,46.6126656757492,4989.15427016634,0.0,1.0
2024-07-25,49.655,49.66,49.655,49.66,6263,46.6079724955563,46.6126656757492,46.6079724955563,46.6126656757492,6672.44783131578,0.0,1.0
2024-07-26,49.675,49.68,49.675,49.68,5344,46.6267452163278,46.6314383965207,46.6267452163278,46.6314383965207,5693.36758910291,0.0,1.0
2024-07-29,49.71,49.71,49.704,49.704,1071,46.6595974776781,46.6595974776781,46.6539656614466,46.6539656614466,1141.01734429813,0.0,1.0
2024-07-30,49.715,49.715,49.7,49.7101,4448,46.6642906578709,46.6642906578709,46.6502111172923,46.6596913412819,4738.79098733715,0.0,1.0
2024-07-31,49.7379,49.7379,49.7299,49.73,573,46.6857854231544,46.6857854231544,46.6782763348457,46.6783701984496,610.460259834574,0.0,1.0
2024-08-01,49.535,49.54,49.52,49.5201,22208,46.7176051848621,46.722320800607,46.7034583376274,46.7035526499423,23547.2960492516,0.2368,1.0
2024-08-02,49.6,49.6,49.58,49.59,31890,46.778908189546,46.778908189546,46.7600457265664,46.7694769580562,33813.1876355653,0.0,1.0
2024-08-05,49.63,49.66,49.61,49.66,43850,46.8072018840155,46.835495578485,46.7883394210358,46.835495578485,46494.4583825505,0.0,1.0
2024-08-06,49.61,49.61,49.59,49.6088,13197,46.7883394210358,46.7883394210358,46.7694769580562,46.7872076732571,13992.8704053482,0.0,1.0
2024-08-07,49.6,49.61,49.59,49.6,18617,46.778908189546,46.7883394210358,46.7694769580562,46.778908189546,19739.7339044001,0.0,1.0
2024-08-08,49.61,49.615,49.6,49.6,8534,46.7883394210358,46.7930550367808,46.778908189546,46.778908189546,9048.65924371007,0.0,1.0
2024-08-09,49.615,49.62,49.61,49.615,7636,46.7930550367808,46.7977706525257,46.7883394210358,46.7930550367808,8096.50363076752,0.0,1.0
2024-08-12,49.62,49.64,49.62,49.64,57894,46.7977706525257,46.8166331155053,46.7977706525257,46.8166331155053,61385.4087479904,0.0,1.0
2024-08-13,49.66,49.66,49.64,49.65,8097,46.835495578485,46.835495578485,46.8166331155053,46.8260643469952,8585.30512026252,0.0,1.0
2024-08-14,49.66,49.67,49.66,49.67,5447,46.835495578485,46.8449268099748,46.835495578485,46.8449268099748,5775.49178585525,0.0,1.0
2024-08-15,49.65,49.66,49.64,49.64,5757,46.8260643469952,46.835495578485,46.8166331155053,46.8166331155053,6104.18693063497,0.0,1.0
2024-08-16,49.67,49.67,49.66,49.66,5088,46.8449268099748,46.8449268099748,46.835495578485,46.835495578485,5394.84160206197,0.0,1.0
2024-08-19,49.685,49.69,49.68,49.68,1832,46.8590736572095,46.8637892729545,46.8543580414646,46.8543580414646,1942.48227495628,0.0,1.0
2024-08-20,49.71,49.73,49.7,49.7,9468,46.8826517359341,46.9015141989138,46.8732205044443,46.8732205044443,10038.9859057238,0.0,1.0
2024-08-21,49.72,49.73,49.71,49.73,10644,46.8920829674239,46.9015141989138,46.8826517359341,46.9015141989138,11285.9068420495,0.0,1.0
2024-08-22,49.73,49.74,49.72,49.73,8886,46.9015141989138,46.9109454304036,46.8920829674239,46.9015141989138,9421.88727907284,0.0,1.0
2024-08-23,49.75,49.76,49.7355,49.7355,12107,46.9203766618934,46.9298078933833,46.9067013762332,46.9067013762332,12837.135864026,0.0,1.0
2024-08-26,49.7784,49.79,49.7784,49.78,5333,46.9471613593245,46.9581015878527,46.9471613593245,46.9486703563629,5654.61679712981,0.0,1.0
2024-08-27,49.795,49.795,49.7899,49.79,2057,46.9628172035977,46.9628172035977,46.9580072755378,46.9581015878527,2181.05133165123,0.0,1.0
2024-08-28,49.805,49.805,49.8,49.8025,7129,46.9722484350875,46.9722484350875,46.9675328193426,46.969890627215,7558.92802301489,0.0,1.0
2024-08-29,49.805,49.8071,49.8,49.8,1592,46.9722484350875,46.9742289937003,46.9675328193426,46.9675328193426,1688.00861448165,0.0,1.0
2024-08-30,49.815,49.82,49.8,49.81,72292,46.9816796665773,46.9863952823222,46.9675328193426,46.9769640508324,76651.7077626304,0.0,1.0
2024-09-03,49.62,49.6399,49.62,49.63,10527,47.0114823580852,47.0303362173944,47.0114823580852,47.0209566592456,11111.1097501941,0.2266,1.0
2024-09-04,49.65,49.65,49.6412,49.65,1409,47.0399052615665,47.0399052615665,47.0315678765453,47.0399052615665,1487.18092885186,0.0,1.0
2024-09-05,49.675,49.68,49.669,49.669,10625,47.0635910144676,47.0683281650478,47.0579064337713,47.0579064337713,11214.5474585174,0.0,1.0
2024-09-06,49.705,49.72,49.7,49.7,2500,47.0920139179489,47.1062253696895,47.0872767673687,47.0872767673687,2638.71704906292,0.0,1.0
2024-09-09,49.725,49.74,49.715,49.72,19532,47.1109625202698,47.1251739720104,47.1014882191093,47.1062253696895,20615.7685609188,0.0,1.0
2024-09-10,49.74,49.75,49.735,49.75,7165,47.1251739720104,47.1346482731708,47.1204368214302,47.1346482731708,7562.56306261433,0.0,1.0
2024-09-11,49.745,49.7599,49.735,49.75,37537,47.1299111225906,47.1440278313197,47.1204368214302,47.1346482731708,39619.8087482699,0.0,1.0
2024-09-12,49.745,49.75,49.735,49.7467,17387,47.1299111225906,47.1346482731708,47.1204368214302,47.1315217537879,18351.7493328228,0.0,1.0
2024-09-13,49.765,49.77,49.755,49.765,28713,47.1488597249115,47.1535968754917,47.1393854237511,47.1488597249115,30306.1930518974,0.0,1.0
2024-09-16,49.8,49.8,49.79,49.79,14032,47.182019778973,47.182019778973,47.1725454778126,47.1725454778126,14810.5910529804,0.0,1.0
2024-09-17,49.81,49.82,49.79,49.805,24393,47.1914940801335,47.2009683812939,47.1725454778126,47.1867569295532,25746.4899911167,0.0,1.0
2024-09-18,49.805,49.825,49.795,49.8,19156,47.1867569295532,47.2057055318741,47.1772826283928,47.182019778973,20218.9055167397,0.0,1.0
2024-09-19,49.82,49.83,49.81,49.815,18742,47.2009683812939,47.2104426824543,47.1914940801335,47.1962312307137,19781.9339734149,0.0,1.0
2024-09-20,49.845,49.845,49.82,49.825,21805,47.224654134195,47.224654134195,47.2009683812939,47.2057055318741,23014.8901019268,0.0,1.0
2024-09-23,49.85,49.87,49.85,49.855,40405,47.2293912847752,47.2483398870961,47.2293912847752,47.2341284353554,42646.9449469549,0.0,1.0
2024-09-24,49.88,49.88,49.865,49.865,5582,47.2578141882565,47.2578141882565,47.2436027365159,47.2436027365159,5891.72742714769,0.0,1.0
2024-09-25,49.88,49.89,49.88,49.89,7244,47.2578141882565,47.2672884894169,47.2578141882565,47.2672884894169,7645.94652136472,0.0,1.0
2024-09-26,49.875,49.89,49.87,49.89,13545,47.2530770376763,47.2672884894169,47.2483398870961,47.2672884894169,14296.5689718229,0.0,1.0
2024-09-27,49.885,49.89,49.88,49.885,13500,47.2625513388367,47.2672884894169,47.2578141882565,47.2625513388367,14249.0720649398,0.0,1.0
2024-09-30,49.895,49.9079,49.89,49.905,20844,47.2720256399972,47.2842474884941,47.2672884894169,47.2814999411576,22000.567268267,0.0,1.0
2024-10-01,49.685,49.695,49.685,49.685,360373,47.2801735389951,47.2896895244111,47.2801735389951,47.2801735389951,378702.766186601,0.2186,1.0
2024-10-02,49.7,49.7,49.695,49.695,16531,47.294447517119,47.294447517119,47.2896895244111,47.2896895244111,17371.8214955912,0.0,1.0
2024-10-03,49.695,49.7,49.6901,49.695,13445,47.2896895244111,47.294447517119,47.2850266915573,47.2896895244111,14128.8572989065,0.0,1.0
2024-10-04,49.66,49.675,49.66,49.67,10933,47.2563835754553,47.2706575535792,47.2563835754553,47.2658995608713,11489.0886462585,0.0,1.0
2024-10-07,49.665,49.665,49.6522,49.665,9375,47.2611415681633,47.2611415681633,47.2489611068309,47.2611415681633,9851.84359815909,0.0,1.0
2024-10-08,49.675,49.675,49.665,49.665,5297,47.2706575535792,47.2706575535792,47.2611415681633,47.2611415681633,5566.42299087453,0.0,1.0
2024-10-09,49.68,49.69,49.6701,49.6701,21627,47.2754155462872,47.2849315317031,47.2659947207254,47.2659947207254,22727.0209597212,0.0,1.0
2024-10-10,49.6751,49.69,49.675,49.68,10395,47.2707527134334,47.2849315317031,47.2706575535792,47.2754155462872,10923.7241816388,0.0,1.0
2024-10-11,49.705,49.71,49.7,49.71,9086,47.299205509827,47.3039635025349,47.294447517119,47.3039635025349,9548.1440995065,0.0,1.0
2024-10-14,49.74,49.74,49.71,49.71,5099,47.3325114587827,47.3325114587827,47.3039635025349,47.3039635025349,5358.35205408141,0.0,1.0
2024-10-15,49.735,49.74,49.73,49.73,3302,47.3277534660747,47.3325114587827,47.3229954733668,47.3229954733668,3469.95067318628,0.0,1.0
2024-10-16,49.74,49.75,49.74,49.74,23203,47.3325114587827,47.3420274441986,47.3325114587827,47.3325114587827,24383.1815475291,0.0,1.0
2024-10-17,49.735,49.74,49.72,49.74,18399,47.3277534660747,47.3325114587827,47.3134794879509,47.3325114587827,19334.8341720031,0.0,1.0
2024-10-18,49.755,49.7584,49.7488,49.7488,10020,47.3467854369066,47.350020871948,47.3408855259487,47.3408855259487,10529.6504377124,0.0,1.0
2024-10-21,49.755,49.76,49.755,49.76,38700,47.3467854369066,47.3515434296145,47.3467854369066,47.3515434296145,40668.4103732007,0.0,1.0
2024-10-22,49.755,49.76,49.75,49.76,4175,47.3467854369066,47.3515434296145,47.3420274441986,47.3515434296145,4387.35434904685,0.0,1.0
2024-10-23,49.755,49.7566,49.7509,49.7509,2402,47.3467854369066,47.3483079945731,47.342883882886,47.342883882886,2524.173687763,0.0,1.0
2024-10-24,49.765,49.769,49.76,49.76,8657,47.3563014223225,47.3601078164889,47.3515434296145,47.3515434296145,9097.32373645474,0.0,1.0
2024-10-25,49.765,49.775,49.765,49.77,5027,47.3563014223225,47.3658174077384,47.3563014223225,47.3610594150305,5282.68989524754,0.0,1.0
2024-10-28,49.77,49.78,49.77,49.7741,2581,47.3610594150305,47.3705754004464,47.3610594150305,47.364960969051,2712.27822153052,0.0,1.0
2024-10-29,49.785,49.789,49.77,49.77,6283,47.3753333931543,47.3791397873207,47.3610594150305,47.3610594150305,6602.57422157158,0.0,1.0
2024-10-30,49.785,49.8,49.78,49.795,5491,47.3753333931543,47.3896073712782,47.3705754004464,47.3848493785703,5770.2904743991,0.0,1.0
2024-10-31,49.79,49.79,49.78,49.78,15679,47.3800913858623,47.3800913858623,47.3705754004464,47.3705754004464,16476.4859493905,0.0,1.0
2024-11-01,49.58,49.59,49.58,49.59,5107,47.3781881887791,47.3877440960378,47.3781881887791,47.3877440960378,5344.33817922924,0.208,1.0
2024-11-04,49.605,49.6166,49.605,49.6166,4472,47.4020779569259,47.4131628093461,47.4020779569259,47.4131628093461,4679.82775357611,0.0,1.0
2024-11-05,49.61,49.61,49.6,49.6,4840,47.4068559105553,47.4068559105553,47.3973000032966,47.3973000032966,5064.92985852154,0.0,1.0
2024-11-06,49.595,49.605,49.59,49.6,19972,47.3925220496672,47.4020779569259,47.3877440960378,47.3973000032966,20900.1609781802,0.0,1.0
2024-11-07,49.615,49.62,49.6,49.6147,10673,47.4116338641847,47.416411817814,47.3973000032966,47.4113471869669,11169.007516529,0.0,1.0
2024-11-08,49.63,49.64,49.625,49.64,15910,47.4259677250728,47.4355236323315,47.4211897714434,47.4355236323315,16649.3872002227,0.0,1.0
2024-11-11,49.63,49.635,49.62,49.63,17230,47.4259677250728,47.4307456787021,47.416411817814,47.4259677250728,18030.7317070922,0.0,1.0
2024-11-12,49.63,49.6466,49.63,49.6466,4418,47.4259677250728,47.4418305311222,47.4259677250728,47.4418305311222,4623.3182055678,0.0,1.0
2024-11-13,49.65,49.655,49.6428,49.65,22061,47.4450795395902,47.4498574932196,47.4381992863639,47.4450795395902,23086.2433076124,0.0,1.0
2024-11-14,49.635,49.66,49.635,49.655,14328,47.4307456787021,47.4546354468489,47.4307456787021,47.4498574932196,14993.8667382018,0.0,1.0
2024-11-15,49.655,49.66,49.64,49.64,7627,47.4498574932196,47.4546354468489,47.4355236323315,47.4355236323315,7981.45041961649,0.0,1.0
2024-11-18,49.665,49.67,49.665,49.665,5162,47.4594134004783,47.4641913541077,47.4594134004783,47.4594134004783,5401.8942003488,0.0,1.0
2024-11-19,49.675,49.69,49.675,49.69,4888,47.468969307737,47.4833031686251,47.468969307737,47.4833031686251,5115.16056786226,0.0,1.0
2024-11-20,49.685,49.69,49.67,49.67,18233,47.4785252149958,47.4833031686251,47.4641913541077,47.4641913541077,19080.3442376908,0.0,1.0
2024-11-21,49.685,49.7,49.68,49.68,7879,47.4785252149958,47.4928590758839,47.4737472613664,47.4737472613664,8245.16164365521,0.0,1.0
2024-11-22,49.685,49.6898,49.68,49.68,4760,47.4785252149958,47.48311205048,47.4737472613664,47.4737472613664,4981.21200962036,0.0,1.0
2024-11-25,49.725,49.725,49.71,49.72,30899,47.5167488440307,47.5167488440307,47.5024149831426,47.5119708904013,32334.9726649705,0.0,1.0
2024-11-26,49.725,49.73,49.72,49.72,39344,47.5167488440307,47.52152679766,47.5119708904013,47.5119708904013,41172.4380896016,0.0,1.0
2024-11-27,49.7449,49.75,49.74,49.75,4687,47.5357650994756,47.5406386121775,47.5310827049188,47.5406386121775,4904.81947249803,0.0,1.0
2024-11-29,49.765,49.77,49.76,49.77,18334,47.5549724730656,47.559750426695,47.5501945194362,47.559750426695,19186.0380219285,0.0,1.0
2024-12-02,49.605,49.61,49.6,49.6059,6443,47.57618658718,47.5809820903134,47.5713910840465,47.577049777744,6717.75184028981,0.1822,1.0
2024-12-03,49.615,49.62,49.6,49.61,5066,47.5857775934469,47.5905730965804,47.5713910840465,47.5809820903134,5282.03178999041,0.0,1.0
2024-12-04,49.63,49.63,49.62,49.62,2799,47.6001641028473,47.6001641028473,47.5905730965804,47.5905730965804,2918.35905649095,0.0,1.0
2024-12-05,49.625,49.63,49.62,49.62,13421,47.5953685997139,47.6001641028473,47.5905730965804,47.5905730965804,13993.3179339639,0.0,1.0
2024-12-06,49.65,49.655,49.6448,49.65,26473,47.6193461153812,47.6241416185147,47.6143587921224,47.6193461153812,27601.9004296124,0.0,1.0
2024-12-09,49.665,49.67,49.66,49.67,3574,47.6337326247816,47.6385281279151,47.6289371216482,47.6385281279151,3726.40774129999,0.0,1.0
2024-12-10,49.665,49.67,49.66,49.67,4977,47.6337326247816,47.6385281279151,47.6289371216482,47.6385281279151,5189.23652167041,0.0,1.0
2024-12-11,49.6714,49.685,49.6612,49.68,17680,47.6398708687925,47.6529146373155,47.6300880424002,47.6481191341821,18433.9364482887,0.0,1.0
2024-12-12,49.665,49.675,49.665,49.675,2544,47.6337326247816,47.6433236310486,47.6337326247816,47.6433236310486,2652.48497310217,0.0,1.0
2024-12-13,49.675,49.7,49.67,49.68,19030,47.6433236310486,47.667301146716,47.6385281279151,47.6481191341821,19841.5051250528,0.0,1.0
2024-12-16,49.69,49.6966,49.68,49.6966,8834,47.657710140449,47.6640402045852,47.6481191341821,47.6640402045852,9210.71236335872,0.0,1.0
2024-12-17,49.69,49.72,49.68,49.68,30375,47.657710140449,47.6864831592498,47.6481191341821,47.6481191341821,31670.2952271928,0.0,1.0
2024-12-18,49.68,49.7002,49.68,49.7,3592,47.6481191341821,47.6674929668413,47.6481191341821,47.667301146716,3745.17532365684,0.0,1.0
2024-12-19,49.685,49.685,49.683737,49.685,915,47.6529146373155,47.6529146373155,47.651703293224,47.6529146373155,954.018769806796,0.0,1.0
2024-12-20,49.695,49.71,49.695,49.7,6317,47.6625056435825,47.6768921529829,47.6625056435825,47.667301146716,6586.37876379183,0.0,1.0
2024-12-23,49.715,49.72,49.71,49.71,8586,47.6816876561164,47.6864831592498,47.6768921529829,47.6768921529829,8952.13678421983,0.0,1.0
2024-12-24,49.715,49.72,49.71,49.715,17013,47.6816876561164,47.6864831592498,47.6768921529829,47.6816876561164,17738.4932576208,0.0,1.0
2024-12-26,49.725,49.7296,49.72,49.7296,14704,47.6912786623833,47.6956905252661,47.6864831592498,47.6956905252661,15331.029498622,0.0,1.0
2024-12-27,49.525,49.54,49.525,49.53,10910,47.7093097541652,47.7237598227429,47.7093097541652,47.7141264436911,11325.205767682,0.2188,1.0
2024-12-30,49.56,49.57,49.54,49.54,2168161,47.7430265808466,47.7526599598984,47.7237598227429,47.7237598227429,2250675.47776931,0.0,1.0
2024-12-31,49.58,49.58,49.5601,49.565,11339,47.7622933389502,47.7622933389502,47.7431229146371,47.7478432703725,11770.5323739456,0.0,1.0
2025-01-02,49.58,49.59,49.58,49.59,1686,47.7622933389502,47.771926718002,47.7622933389502,47.771926718002,1750.16470433656,0.0,1.0
2025-01-03,49.59,49.6,49.5822,49.59,18025,47.771926718002,47.7815600970539,47.7644126823416,47.771926718002,18710.9838645709,0.0,1.0
2025-01-06,49.6019,49.61,49.5906,49.6,8558,47.7833904390737,47.7911934761057,47.7725047207451,47.7815600970539,8883.69486341181,0.0,1.0
2025-01-07,49.595,49.6,49.5901,49.6,2609,47.7767434075279,47.7815600970539,47.7720230517926,47.7815600970539,2708.29164508547,0.0,1.0
2025-01-08,49.61,49.62,49.6006,49.62,9560,47.7911934761057,47.8008268551575,47.782138099797,47.8008268551575,9923.82833538407,0.0,1.0
2025-01-10,49.605,49.62,49.59,49.6066,71121,47.7863767865798,47.8008268551575,47.771926718002,47.7879181272281,73827.6773055283,0.0,1.0
2025-01-13,49.615,49.62,49.61,49.6141,67037,47.7960101656316,47.8008268551575,47.7911934761057,47.7951431615169,69588.2510584877,0.0,1.0
2025-01-14,49.625,49.6299,49.62,49.625,17554,47.8056435446834,47.8103639004188,47.8008268551575,47.8056435446834,18222.0588493025,0.0,1.0
2025-01-15,49.645,49.66,49.633391,49.64,35438,47.8249103027871,47.8393603713648,47.8137269130458,47.8200936132612,36786.6766265001,0.0,1.0
2025-01-16,49.66,49.66,49.65,49.655,9684,47.8393603713648,47.8393603713648,47.829726992313,47.8345436818389,10052.547447684,0.0,1.0
2025-01-17,49.675,49.68,49.67,49.68,131766,47.8538104399425,47.8586271294685,47.8489937504166,47.8586271294685,136780.665736425,0.0,1.0
2025-01-21,49.6975,49.6975,49.69,49.69,37541,47.8754855428092,47.8754855428092,47.8682605085203,47.8682605085203,38969.7112488131,0.0,1.0
2025-01-22,49.705,49.7198,49.69,49.7198,17907,47.882710577098,47.8969679780947,47.8682605085203,47.8969679780947,18588.4930964145,0.0,1.0
2025-01-23,49.705,49.7094,49.6925,49.7094,5799,47.882710577098,47.8869492638808,47.8706688532832,47.8869492638808,6019.69461473768,0.0,1.0
2025-01-24,49.715,49.7156,49.71,49.71,21672,47.8923439561499,47.892921958893,47.8875272666239,47.8875272666239,22496.7790464899,0.0,1.0
2025-01-27,49.75,49.759,49.65,49.7566,19075,47.9260607828312,47.9347308239779,47.829726992313,47.9324188130054,19800.9440896916,0.0,1.0
2025-01-28,49.75,49.765,49.75,49.76,23201,47.9260607828312,47.940510851409,47.9260607828312,47.9356941618831,24083.968745737,0.0,1.0
2025-01-29,49.77,49.79,49.76,49.78,9756,47.9453275409349,47.9645942990385,47.9356941618831,47.9549609199867,10127.2875774066,0.0,1.0
2025-01-30,49.78,49.78,49.76,49.77,18145,47.9549609199867,47.9549609199867,47.9356941618831,47.9453275409349,18835.5507474418,0.0,1.0
2025-01-31,49.79,49.79,49.78,49.785,5716,47.9645942990385,47.9645942990385,47.9549609199867,47.9597776095126,5933.53585408529,0.0,1.0
2025-02-03,49.605,49.62,49.6,49.6,82569,47.9697963237265,47.9843018563312,47.9649611461916,47.9649611461916,85383.628009572,0.1904,1.0
2025-02-04,49.615,49.64,49.605,49.61,38912,47.9794666787963,48.0036425664708,47.9697963237265,47.9746315012614,40238.4397668431,0.0,1.0
2025-02-05,49.64,49.66,49.63,49.63,14960,48.0036425664708,48.0229832766104,47.993972211401,47.993972211401,15469.959367598,0.0,1.0
2025-02-06,49.645,49.66,49.63,49.64,14442,48.0084777440057,48.0229832766104,47.993972211401,48.0036425664708,14934.301683613,0.0,1.0
2025-02-07,49.63,49.64,49.6202,49.64,4095,47.993972211401,48.0036425664708,47.9844952634326,48.0036425664708,4234.59115042204,0.0,1.0
2025-02-10,49.645,49.66,49.64,49.6441,19554,48.0084777440057,48.0229832766104,48.0036425664708,48.0076074120494,20220.5605263376,0.0,1.0
2025-02-11,49.645,49.65,49.63,49.645,17452,48.0084777440057,48.0133129215406,47.993972211401,48.0084777440057,18046.9071446069,0.0,1.0
2025-02-12,49.635,49.649,49.635,49.635,2500,47.9988073889359,48.0123458860336,47.9988073889359,47.9988073889359,2585.22048255314,0.0,1.0
2025-02-13,49.645,49.66,49.64,49.64,6638,48.0084777440057,48.0229832766104,48.0036425664708,48.0036425664708,6864.27742527509,0.0,1.0
2025-02-14,49.67,49.69,49.661,49.661,15397,48.0326536316802,48.0519943418198,48.0239503121174,48.0239503121174,15921.8559079483,0.0,1.0
2025-02-18,49.695,49.71,49.695,49.7092,4766,48.0568295193547,48.0713350519594,48.0568295193547,48.0705614235538,4928.4643279393,0.0,1.0
2025-02-19,49.705,49.73,49.7,49.7084,25783,48.0664998744245,48.090675762099,48.0616646968896,48.0697877951482,26661.895880667,0.0,1.0
2025-02-20,49.72,49.72,49.716298,49.716298,1359,48.0810054070292,48.0810054070292,48.0774254415823,48.0774254415823,1405.32585431589,0.0,1.0
2025-02-21,49.74,49.75,49.723663,49.7299,11595,48.1003461171688,48.1100164722386,48.0845476580913,48.0905790585483,11990.2525980814,0.0,1.0
2025-02-24,49.77,49.77,49.76,49.76,1383,48.1293571823782,48.1293571823782,48.1196868273084,48.1196868273084,1430.14397094839,0.0,1.0
2025-02-25,49.785,49.79,49.78,49.78,13960,48.1438627149829,48.1486978925178,48.139027537448,48.139027537448,14435.8711745767,0.0,1.0
2025-02-26,49.81,49.81,49.79,49.7963,24965,48.1680386026574,48.1680386026574,48.1486978925178,48.1547902162117,25816.0117387756,0.0,1.0
2025-02-27,49.82,49.83,49.801,49.81,23580,48.1777089577272,48.1873793127969,48.1593352830945,48.1680386026574,24383.7995914412,0.0,1.0
2025-02-28,49.85,49.85,49.8232,49.83,14741,48.2067200229366,48.2067200229366,48.1808034713495,48.1873793127969,15243.4940533263,0.0,1.0
2025-03-03,49.69,49.69,49.6723,49.68,22565,48.2211288519905,48.2211288519905,48.2039520763681,48.2114244589835,23252.3559007001,0.1749,1.0
2025-03-04,49.7,49.71,49.7,49.7,12453,48.2308332449976,48.2405376380046,48.2308332449976,48.2308332449976,12832.3327290679,0.0,1.0
2025-03-05,49.695,49.71,49.695,49.71,4404,48.2259810484941,48.2405376380046,48.2259810484941,48.2405376380046,4538.15091454389,0.0,1.0
2025-03-06,49.69,49.7,49.68,49.685,28738,48.2211288519905,48.2308332449976,48.2114244589835,48.216276655487,29613.3925935882,0.0,1.0
2025-03-07,49.695,49.72,49.69,49.71,5970,48.2259810484941,48.2502420310117,48.2211288519905,48.2405376380046,6151.8530789798,0.0,1.0
2025-03-10,49.73,49.75,49.72,49.73,11074,48.2599464240187,48.2793552100328,48.2502420310117,48.2599464240187,11411.3268001043,0.0,1.0
2025-03-11,49.73,49.75,49.73,49.75,28185,48.2599464240187,48.2793552100328,48.2599464240187,48.2793552100328,29043.5475763896,0.0,1.0
2025-03-12,49.715,49.73,49.7,49.7,24309,48.2453898345082,48.2599464240187,48.2308332449976,48.2308332449976,25049.4801502379,0.0,1.0
2025-03-13,49.7267,49.73,49.7141,49.72,8975,48.2567439743264,48.2599464240187,48.2445164391375,48.2502420310117,9248.38884151487,0.0,1.0
2025-03-14,49.71,49.72,49.71,49.72,2399,48.2405376380046,48.2502420310117,48.2405376380046,48.2502420310117,2472.07630426676,0.0,1.0
2025-03-17,49.73,49.74,49.71,49.71,11122,48.2599464240187,48.2696508170258,48.2405376380046,48.2405376380046,11460.7889354126,0.0,1.0
2025-03-18,49.74,49.76,49.71,49.72,27962,48.2696508170258,48.2890596030398,48.2405376380046,48.2502420310117,28813.754739436,0.0,1.0
2025-03-19,49.755,49.76,49.728,49.74,10446,48.2842074065363,48.2890596030398,48.2580055454173,48.2696508170258,10764.1971964863,0.0,1.0
2025-03-20,49.775,49.8,49.7727,49.79,15645,48.3036161925504,48.327877175068,48.3013841821588,48.318172782061,16121.5647270752,0.0,1.0
2025-03-21,49.78,49.78,49.77,49.78,29783,48.3084683890539,48.3084683890539,48.2987639960469,48.3084683890539,30690.2244976978,0.0,1.0
2025-03-24,49.785,49.79,49.77,49.79,13820,48.3133205855574,48.318172782061,48.2987639960469,48.318172782061,14240.9731242045,0.0,1.0
2025-03-25,49.785,49.8,49.7801,49.79,15881,48.3133205855574,48.327877175068,48.308565432984,48.318172782061,16364.7535590081,0.0,1.0
2025-03-26,49.805,49.81,49.8011,49.806477,3334,48.3327293715715,48.3375815680751,48.3289446582988,48.3341627104187,3435.55748162792,0.0,1.0
2025-03-27,49.82,49.83,49.81,49.82,7590,48.3472859610821,48.3569903540891,48.3375815680751,48.3472859610821,7821.20014563764,0.0,1.0
2025-03-28,49.85,49.85,49.839,49.84,2458,48.3763991401032,48.3763991401032,48.3657243077955,48.3666947470962,2532.87351224998,0.0,1.0
2025-03-31,49.8695,49.88,49.86,49.8708,5921,48.3953227064669,48.4055123191243,48.3861035331103,48.3965842775579,6101.36048251917,0.0,1.0
2025-04-01,49.68,49.7,49.67,49.67,13526,48.3804749851662,48.3999518269476,48.3707365642754,48.3707365642754,13889.315477081,0.1742,1.0
2025-04-02,49.69,49.72,49.69,49.72,18904,48.3902134060569,48.4194286687291,48.3902134060569,48.4194286687291,19411.7713868653,0.0,1.0
2025-04-03,49.74,49.74,49.7277,49.73,17836,48.4389055105106,48.4389055105106,48.426927252815,48.4291670896198,18315.0843449074,0.0,1.0
2025-04-04,49.745,49.779,49.72,49.77,38859,48.4437747209559,48.4768853519844,48.4194286687291,48.4681207731828,39902.7731867435,0.0,1.0
2025-04-07,49.7,49.73,49.7,49.73,37771,48.3999518269476,48.4291670896198,48.3999518269476,48.4291670896198,38785.548934262,0.0,1.0
2025-04-08,49.69,49.72,49.651,49.651,45214,48.3902134060569,48.4194286687291,48.3522335645831,48.3522335645831,46428.4718306034,0.0,1.0
2025-04-09,49.65,49.76,49.64,49.68,40565,48.351259722494,48.458382352292,48.3415213016032,48.3804749851662,41654.5972444027,0.0,1.0
2025-04-10,49.63,49.64,49.6208,49.64,7093,48.3317828807125,48.3415213016032,48.322823533493,48.3415213016032,7283.52171217919,0.0,1.0
2025-04-11,49.62,49.65,49.6,49.64,40451,48.3220444598218,48.351259722494,48.3025676180403,48.3415213016032,41537.5351444185,0.0,1.0
2025-04-14,49.625,49.64,49.6,49.61,56910,48.3269136702671,48.3415213016032,48.3025676180403,48.312306038931,58438.6325447791,0.0,1.0
2025-04-15,49.66,49.67,49.66,49.66,10505,48.3609981433847,48.3707365642754,48.3609981433847,48.3609981433847,10787.1698274979,0.0,1.0
2025-04-16,49.68,49.69,49.67,49.67,16023,48.3804749851662,48.3902134060569,48.3707365642754,48.3707365642754,16453.386210947,0.0,1.0
2025-04-17,49.705,49.73,49.69,49.69,29207,48.404821037393,48.4291670896198,48.3902134060569,48.3902134060569,29991.5153880752,0.0,1.0
2025-04-21,49.755,49.76,49.74,49.74,27579,48.4535131418467,48.458382352292,48.4389055105106,48.4389055105106,28319.7864514577,0.0,1.0
2025-04-22,49.755,49.76,49.74,49.74,15110,48.4535131418467,48.458382352292,48.4389055105106,48.4389055105106,15515.8625505467,0.0,1.0
2025-04-23,49.745,49.79,49.745,49.76,65929,48.4437747209559,48.4875976149643,48.4437747209559,48.458382352292,67699.8876303767,0.0,1.0
2025-04-24,49.765,49.77,49.76,49.76,16002,48.4632515627374,48.4681207731828,48.458382352292,48.458382352292,16431.8221398973,0.0,1.0
2025-04-25,49.79,49.83,49.78,49.78,144152,48.4875976149643,48.5265512985272,48.4778591940735,48.4778591940735,148023.998569583,0.0,1.0
2025-04-28,49.829,49.84,49.8163,49.8173,17937,48.5255774564381,48.5362897194179,48.5132096619069,48.514183503996,18418.7972580513,0.0,1.0
2025-04-29,49.845,49.85,49.84,49.85,7734,48.5411589298633,48.5460281403087,48.5362897194179,48.5460281403087,7941.73930945916,0.0,1.0
2025-04-30,49.865,49.87,49.8601,49.8665,3192,48.5606357716448,48.5655049820901,48.5558639454083,48.5620965347784,3277.73879955956,0.0,1.0
2025-05-01,49.655,49.6763,49.6533,49.6763,5668,48.5495339718293,48.5703597713178,48.5478718188185,48.5703597713178,5797.05955907439,0.1986,1.0
2025-05-02,49.635,49.645,49.635,49.645,12750,48.5299792305256,48.5397566011775,48.5299792305256,48.5397566011775,13040.3156983413,0.0,1.0
2025-05-05,49.645,49.66,49.64,49.66,15119,48.5397566011775,48.5544226571552,48.5348679158515,48.5544226571552,15463.257493586,0.0,1.0
2025-05-06,49.67,49.67,49.65,49.655,152716,48.5642000278071,48.5642000278071,48.5446452865034,48.5495339718293,156193.321740227,0.0,1.0
2025-05-07,49.675,49.6791,49.67,49.6746,9440,48.569088713133,48.5730974351003,48.5642000278071,48.568697618307,9654.94746606604,0.0,1.0
2025-05-08,49.66,49.68,49.66,49.68,7588,48.5544226571552,48.573977398459,48.5544226571552,48.573977398459,7760.77768776579,0.0,1.0
2025-05-09,49.675,49.69,49.65,49.67,91176,48.569088713133,48.5837547691108,48.5446452865034,48.5642000278071,93252.0646362327,0.0,1.0
2025-05-12,49.675,49.685,49.66,49.67,19490,48.569088713133,48.5788660837849,48.5544226571552,48.5642000278071,19933.7845459351,0.0,1.0
2025-05-13,49.685,49.69,49.68,49.68,12111,48.5788660837849,48.5837547691108,48.573977398459,48.573977398459,12386.7657586362,0.0,1.0
2025-05-14,49.68,49.69,49.67,49.675,24758,48.573977398459,48.5837547691108,48.5642000278071,48.569088713133,25321.7361615321,0.0,1.0
2025-05-15,49.705,49.71,49.69,49.69,84544,48.5984208250886,48.6033095104146,48.5837547691108,48.5837547691108,86469.0549333778,0.0,1.0
2025-05-16,49.703507,49.75,49.702,49.73,20532,48.5969610636503,48.642418993022,48.5954876138931,48.6228642517183,20999.5107386936,0.0,1.0
2025-05-19,49.735,49.74,49.73,49.73,4312,48.6277529370442,48.6326416223702,48.6228642517183,48.6228642517183,4410.1836306861,0.0,1.0
2025-05-20,49.745,49.7499,49.74,49.74,12476,48.6375303076961,48.6423212193155,48.6326416223702,48.6326416223702,12760.0767570593,0.0,1.0
2025-05-21,49.75,49.76,49.73,49.76,53568,48.642418993022,48.6521963636739,48.6228642517183,48.6521963636739,54787.73579049,0.0,1.0
2025-05-22,49.7415,49.76,49.74,49.75,119012,48.6341082279679,48.6521963636739,48.6326416223702,48.642418993022,121721.886422823,0.0,1.0
2025-05-23,49.775,49.785,49.775,49.785,2061,48.6668624196517,48.6766397903035,48.6668624196517,48.6766397903035,2107.92867876717,0.0,1.0
2025-05-27,49.78,49.79,49.77,49.77,23791,48.6717511049776,48.6815284756295,48.6619737343258,48.6619737343258,24332.7177081755,0.0,1.0
2025-05-28,49.785,49.7855,49.78,49.78,6680,48.6766397903035,48.6771286588361,48.6717511049776,48.6717511049776,6832.10265607215,0.0,1.0
2025-05-29,49.8,49.8,49.79,49.79,10602,48.6913058462813,48.6913058462813,48.6815284756295,48.6815284756295,10843.4060418678,0.0,1.0
2025-05-30,49.84,49.84,49.83,49.83368,4840,48.7304153288888,48.7304153288888,48.7206379582369,48.7242360306368,4950.20611607623,0.0,1.0
2025-06-02,49.645,49.67,49.64,49.65,25325,48.7213223741826,48.7458572328663,48.7164154024458,48.7262293459193,25805.1211201571,0.1857,1.0
2025-06-03,49.65,49.66,49.64,49.65,32870,48.7262293459193,48.7360432893928,48.7164154024458,48.7262293459193,33493.1621409502,0.0,1.0
2025-06-04,49.68,49.68,49.6635,49.67,3995,48.7556711763398,48.7556711763398,48.7394781696085,48.7458572328663,4070.73875123505,0.0,1.0
2025-06-05,49.675,49.81,49.675,49.69,49198,48.7507642046031,48.8832524414953,48.7507642046031,48.7654851198133,50130.7146641456,0.0,1.0
2025-06-06,49.66,49.66,49.655,49.66,34326,48.7360432893928,48.7360432893928,48.7311363176561,48.7360432893928,34976.7655506619,0.0,1.0
2025-06-09,49.675,49.68,49.67,49.67,1283,48.7507642046031,48.7556711763398,48.7458572328663,48.7458572328663,1307.32360896985,0.0,1.0
2025-06-10,49.695,49.7,49.6899,49.69,6763,48.7703920915501,48.7752990632868,48.7653869803786,48.7654851198133,6891.21556310453,0.0,1.0
2025-06-11,49.705,49.71,49.69,49.7,9756,48.7802060350236,48.7851130067603,48.7654851198133,48.7752990632868,9940.95801177699,0.0,1.0
2025-06-12,49.735,49.74,49.72,49.733658,16319,48.809647865444,48.8145548371808,48.7949269502338,48.8083308342299,16628.3818977233,0.0,1.0
2025-06-13,49.73,49.736475,49.72,49.73,8279,48.8047408937073,48.8110954221064,48.7949269502338,48.8047408937073,8435.95647596369,0.0,1.0
2025-06-16,49.745,50.9266,49.36,49.74,4887,48.8194618089175,49.9790773697461,48.4416249851879,48.8145548371808,4979.64963136062,0.0,1.0
2025-06-17,49.75,49.76,49.75,49.76,1570,48.8243687806543,48.8341827241278,48.8243687806543,48.8341827241278,1599.76466569187,0.0,1.0
2025-06-18,49.775,49.78,49.765,49.77,22433,48.848903639338,48.8538106110748,48.8390896958645,48.8439966676013,22858.2934684495,0.0,1.0
2025-06-20,49.775,49.78,49.76,49.76,19568,48.848903639338,48.8538106110748,48.8341827241278,48.8341827241278,19938.9776931583,0.0,1.0
2025-06-23,49.805,49.81,49.8,49.8,17937,48.8783454697585,48.8832524414953,48.8734384980218,48.8734384980218,18277.0565659332,0.0,1.0
2025-06-24,49.81,49.82,49.81,49.8162,10815,48.8832524414953,48.8930663849688,48.8832524414953,48.8893370864489,11020.0349423297,0.0,1.0
2025-06-25,49.835,49.84,49.82,49.8272,24000,48.907787300179,48.9126942719158,48.8930663849688,48.9001324242697,24455.001258984,0.0,1.0
2025-06-26,49.845,49.85,49.84,49.85,50718,48.9176012436525,48.9225082153893,48.9126942719158,48.9225082153893,51679.531410548,0.0,1.0
2025-06-27,49.855,49.88,49.85,49.86,28791,48.927415187126,48.9519500458098,48.9225082153893,48.9323221588628,29336.8308853087,0.0,1.0
2025-06-30,49.88,49.88,49.87,49.8758,6418,48.9519500458098,48.9519500458098,48.9421361023363,48.9478281895509,6539.67492000664,0.0,1.0
2025-07-01,49.7,49.72,49.69,49.7094,51351,48.9501835359846,48.9698817989769,48.9403344044884,48.9594417195909,52137.5920505763,0.1782,1.0
2025-07-02,49.705,49.71,49.7035,49.71,6350,48.9551081017326,48.9600326674807,48.9536307320082,48.9600326674807,6447.26898251563,0.0,1.0
2025-07-03,49.705,49.7184,49.7,49.7,4496,48.9551081017326,48.9683059379375,48.9501835359846,48.9501835359846,4564.86950321106,0.0,1.0
2025-07-07,49.725,49.74,49.5638,49.5638,37222,48.974806364725,48.9895800619692,48.8160383650067,48.8160383650067,37792.1647349916,0.0,1.0
2025-07-08,49.73,49.73,49.72,49.73,26164,48.9797309304731,48.9797309304731,48.9698817989769,48.9797309304731,26564.7788438643,0.0,1.0
2025-07-09,49.74,49.75,49.73,49.75,30647,48.9895800619692,48.9994291934654,48.9797309304731,48.9994291934654,31116.4492137254,0.0,1.0
2025-07-10,49.741,49.75,49.7301,49.75,5610,48.9905649751189,48.9994291934654,48.979829421788,48.9994291934654,5695.9336995138,0.0,1.0
2025-07-11,49.75,49.75,49.74,49.75,15829,48.9994291934654,48.9994291934654,48.9895800619692,48.9994291934654,16071.4678305889,0.0,1.0
2025-07-14,49.76,49.77,49.755,49.76,18633,49.0092783249616,49.0191274564578,49.0043537592135,49.0092783249616,18918.4193623958,0.0,1.0
2025-07-15,49.755,49.77,49.75,49.77,5726,49.0043537592135,49.0191274564578,48.9994291934654,49.0191274564578,5813.71058171409,0.0,1.0
2025-07-16,49.78,49.78,49.763591,49.77,4179,49.0289765879539,49.0289765879539,49.0128151480819,49.0191274564578,4243.01371306028,0.0,1.0
2025-07-17,49.77,49.78,49.77,49.77,16584,49.0191274564578,49.0289765879539,49.0191274564578,49.0191274564578,16838.0328828408,0.0,1.0
2025-07-18,49.795,49.8,49.795,49.8,6500,49.0437502851982,49.0486748509463,49.0437502851982,49.0486748509463,6599.56667501599,0.0,1.0
2025-07-21,49.815,49.83,49.81,49.83,64621,49.0634485481905,49.0782222454348,49.0585239824425,49.0782222454348,65610.861247109,0.0,1.0
2025-07-22,49.82,49.85,49.82,49.83,36732,49.0683731139386,49.0979205084272,49.0683731139386,49.0782222454348,37294.6589394904,0.0,1.0
2025-07-23,49.83,49.84,49.8255,49.83,25580,49.0782222454348,49.088071376931,49.0737901362615,49.0782222454348,25971.8331610629,0.0,1.0
2025-07-24,49.825,49.83,49.81,49.81,7576,49.0732976796867,49.0782222454348,49.0585239824425,49.0585239824425,7692.04878921864,0.0,1.0
2025-07-25,49.83,49.83,49.82,49.82,53215,49.0782222454348,49.0782222454348,49.0683731139386,49.0683731139386,54030.1447093809,0.0,1.0
2025-07-28,49.85,49.85,49.84,49.84,19040,49.0979205084272,49.0979205084272,49.088071376931,49.088071376931,19331.6537680468,0.0,1.0
2025-07-29,49.855,49.86,49.85,49.86,22452,49.1028450741752,49.1077696399233,49.0979205084272,49.1077696399233,22795.9186134553,0.0,1.0
2025-07-30,49.855,49.87,49.855,49.87,12988,49.1028450741752,49.1176187714195,49.1028450741752,49.1176187714195,13186.949534632,0.0,1.0
2025-07-31,49.86,49.87,49.84,49.865,26103,49.1077696399233,49.1176187714195,49.088071376931,49.1126942056714,26502.8444489142,0.0,1.0
2025-08-01,49.71,49.72,49.68,49.695,58017,49.1618413718373,49.1717311005382,49.1321721857348,49.1470067787861,58663.894384805,0.2049,1.0
2025-08-04,49.74,49.75,49.73,49.74,18969,49.1915105579398,49.2014002866406,49.181620829239,49.1915105579398,19180.505930768,0.0,1.0
2025-08-05,49.75,49.7553,49.74,49.75,7895,49.2014002866406,49.2066418428521,49.1915105579398,49.2014002866406,7983.02990792416,0.0,1.0
2025-08-06,49.76,49.76,49.75,49.75,21753,49.2112900153415,49.2112900153415,49.2014002866406,49.2014002866406,21995.5477627706,0.0,1.0
2025-08-07,49.77,49.77,49.76,49.77,2753,49.2211797440423,49.2211797440423,49.2112900153415,49.2211797440423,2783.69617941928,0.0,1.0
2025-08-08,49.765,49.77,49.76,49.77,5342,49.2162348796919,49.2211797440423,49.2112900153415,49.2211797440423,5401.56374517173,0.0,1.0
2025-08-11,49.775,49.79,49.77,49.78,26577,49.2261246083927,49.240959201444,49.2211797440423,49.2310694727431,26873.3357647752,0.0,1.0
2025-08-12,49.79,49.79,49.78,49.79,7640,49.240959201444,49.240959201444,49.2310694727431,49.240959201444,7725.1866366739,0.0,1.0
2025-08-13,49.815,49.82,49.8,49.81,14239,49.2656835231961,49.2706283875465,49.2508489301448,49.2607386588456,14397.7660365968,0.0,1.0
2025-08-14,49.815,49.819,49.8001,49.81,8898,49.2656835231961,49.2696394146764,49.2509478274318,49.2607386588456,8997.21344150842,0.0,1.0
2025-08-15,49.82,49.82,49.81,49.82,13395,49.2706283875465,49.2706283875465,49.2607386588456,49.2706283875465,13544.3553662627,0.0,1.0
2025-08-18,49.835,49.84,49.835,49.84,12592,49.2854629805977,49.2904078449481,49.2854629805977,49.2904078449481,12732.4018493453,0.0,1.0
2025-08-19,49.84,49.85,49.83,49.8355,262293,49.2904078449481,49.300297573649,49.2805181162473,49.2859574670328,265217.588807999,0.0,1.0
2025-08-20,49.845,49.86,49.845,49.85,20744,49.2953527092986,49.3101873023498,49.2953527092986,49.300297573649,20975.2973286863,0.0,1.0
2025-08-21,49.85,49.85,49.83,49.85,15474,49.300297573649,49.300297573649,49.2805181162473,49.300297573649,15646.5363895147,0.0,1.0
2025-08-22,49.86,49.88,49.8455,49.85,37441,49.3101873023498,49.3299667597515,49.2958471957336,49.300297573649,37858.4702701188,0.0,1.0
2025-08-25,49.885,49.8899,49.87,49.88,23784,49.3349116241019,49.3397575911653,49.3200770310506,49.3299667597515,24049.1935820225,0.0,1.0
2025-08-26,49.8836,49.8987,49.87,49.89,6245,49.3335270620838,49.348460552422,49.3200770310506,49.3398564884523,6314.63227042258,0.0,1.0
2025-08-27,49.9,49.9,49.89,49.89,15252,49.3497462171531,49.3497462171531,49.3398564884523,49.3398564884523,15422.0610710145,0.0,1.0
2025-08-28,49.905,49.91,49.9,49.904,4347,49.3546910815036,49.359635945854,49.3497462171531,49.3537021086335,4395.46941225411,0.0,1.0
2025-08-29,49.915,49.92,49.91,49.91,8565,49.3645808102044,49.3695256745548,49.359635945854,49.359635945854,8660.50046375811,0.0,1.0
2025-09-02,49.765,49.776842,49.76,49.765,7186,49.3922720505667,49.4040253568186,49.387309499371,49.3922720505667,7240.22757312896,0.178,1.0
2025-09-03,49.755,49.76,49.75,49.7511,20888,49.3823469481754,49.387309499371,49.3773843969797,49.3784761582427,21045.6267113161,0.0,1.0
2025-09-04,49.78,49.78,49.77,49.78,4707,49.4071597041537,49.4071597041537,49.3972346017624,49.4071597041537,4742.52034326719,0.0,1.0
2025-09-05,49.81,49.83,49.81,49.81,21466,49.4369350113278,49.4567852161105,49.4369350113278,49.4369350113278,21627.9884615622,0.0,1.0
2025-09-08,49.85,49.898,49.84,49.85,38790,49.4766354208932,49.5242759123717,49.4667103185019,49.4766354208932,39082.7202284543,0.0,1.0
2025-09-09,49.84,49.85,49.83,49.8499,31862,49.4667103185019,49.4766354208932,49.4567852161105,49.4765361698693,32102.4395957466,0.0,1.0
2025-09-10,49.84,49.85,49.83,49.85,11938,49.4667103185019,49.4766354208932,49.4567852161105,49.4766354208932,12028.0874990278,0.0,1.0
2025-09-11,49.85,49.87,49.85,49.85,7213,49.4766354208932,49.4964856256759,49.4766354208932,49.4766354208932,7267.43132270793,0.0,1.0
2025-09-12,49.86,49.86,49.84,49.8598,16853,49.4865605232846,49.4865605232846,49.4667103185019,49.4863620212367,16980.1774686811,0.0,1.0
2025-09-15,49.88,49.88,49.87,49.88,8062,49.5064107280673,49.5064107280673,49.4964856256759,49.5064107280673,8122.83811502444,0.0,1.0
2025-09-16,49.89,49.9,49.89,49.89,7853,49.5163358304586,49.52626093285,49.5163358304586,49.5163358304586,7912.2609423576,0.0,1.0
2025-09-17,49.89,49.905,49.89,49.9007,16005,49.5163358304586,49.5312234840456,49.5163358304586,49.5269556900174,16125.7782226453,0.0,1.0
2025-09-18,49.88,49.91,49.88,49.89,18523,49.5064107280673,49.5361860352413,49.5064107280673,49.5163358304586,18662.7797574544,0.0,1.0
2025-09-19,49.895,49.9,49.89,49.89,15119,49.5212983816543,49.52626093285,49.5163358304586,49.5163358304586,15233.0922179428,0.0,1.0
2025-09-22,49.9,49.9199,49.9,49.91,11524,49.52626093285,49.5460118866088,49.52626093285,49.5361860352413,11610.9633388169,0.0,1.0
2025-09-23,49.915,49.92,49.91,49.92,9263,49.541148586437,49.5461111376327,49.5361860352413,49.5461111376327,9332.90119814828,0.0,1.0
2025-09-24,49.91,49.92,49.91,49.92,14675,49.5361860352413,49.5461111376327,49.5361860352413,49.5461111376327,14785.7416693108,0.0,1.0
2025-09-25,49.9,49.91,49.9,49.9,15626,49.52626093285,49.5361860352413,49.52626093285,49.52626093285,15743.918182259,0.0,1.0
2025-09-26,49.9,49.91,49.89,49.89,16124,49.52626093285,49.5361860352413,49.5163358304586,49.5163358304586,16245.6762300489,0.0,1.0
2025-09-29,49.93,49.93,49.92,49.93,14081,49.556036240024,49.556036240024,49.5461111376327,49.556036240024,14187.2591785735,0.0,1.0
2025-09-30,49.94,49.95,49.93,49.93,208359,49.5659613424154,49.5758864448067,49.556036240024,49.556036240024,209931.335500915,0.0,1.0
2025-10-01,49.77,49.78,49.76,49.78,37867,49.5854145431024,49.5953774554077,49.5754516307972,49.5953774554077,38007.9627722335,0.1896,1.0
2025-10-02,49.785,49.88,49.77,49.77,25421,49.6003589115603,49.6950065784599,49.5854145431024,49.5854145431024,25515.6315956623,0.0,1.0
2025-10-03,49.785,49.8,49.78,49.79,48952,49.6003589115603,49.6153032800181,49.5953774554077,49.6053403677129,49134.2275233414,0.0,1.0
2025-10-06,49.8,49.81,49.79,49.79,25797,49.6153032800181,49.6252661923233,49.6053403677129,49.6053403677129,25893.0312841077,0.0,1.0
2025-10-07,49.8,49.8091,49.79,49.79,17166,49.6153032800181,49.6243695302159,49.6053403677129,49.6053403677129,17229.9017336509,0.0,1.0
2025-10-08,49.805,49.82,49.8039,49.81,21020,49.6202847361707,49.6352291046286,49.6191888158171,49.6252661923233,21098.2485402157,0.0,1.0
2025-10-09,49.81,49.82,49.81,49.815,12663,49.6252661923233,49.6352291046286,49.6252661923233,49.6302476484759,12710.1389754877,0.0,1.0
2025-10-10,49.825,49.83,49.8199,49.82,10911,49.6402105607812,49.6451920169338,49.6351294755055,49.6352291046286,10951.6170229445,0.0,1.0
2025-10-13,49.84,49.85,49.83,49.83,10010,49.655154929239,49.6651178415442,49.6451920169338,49.6451920169338,10047.2629822816,0.0,1.0
2025-10-14,49.865,49.8691,49.85,49.86,12700,49.6800622100021,49.6841470040472,49.6651178415442,49.6750807538494,12747.2767107868,0.0,1.0
2025-10-15,49.87,49.89,49.87,49.88,30022,49.6850436661547,49.7049694907651,49.6850436661547,49.6950065784599,30133.7591662395,0.0,1.0
2025-10-16,49.9,49.905,49.875,49.88,32415,49.7149324030703,49.719913859223,49.6900251223073,49.6950065784599,32535.667289776,0.0,1.0
2025-10-17,49.9,49.91,49.9,49.9,18776,49.7149324030703,49.7248953153756,49.7149324030703,49.7149324030703,18845.8950804515,0.0,1.0
2025-10-20,49.919,49.96,49.9062,49.91,53327,49.7338619364503,49.7747098769017,49.7211094086996,49.7248953153756,53525.5137918212,0.0,1.0
2025-10-21,49.92,49.93,49.91,49.93,26020,49.7348582276808,49.744821139986,49.7248953153756,49.744821139986,26116.8614184782,0.0,1.0
2025-10-22,49.925,49.93,49.92,49.92,7123,49.7398396838334,49.744821139986,49.7348582276808,49.7348582276808,7149.5159063728,0.0,1.0
2025-10-23,49.915,49.93,49.915,49.93,20660,49.7298767715282,49.744821139986,49.7298767715282,49.744821139986,20736.9084129808,0.0,1.0
2025-10-24,49.93,49.94,49.92,49.92,20848,49.744821139986,49.7547840522912,49.7348582276808,49.7348582276808,20925.6082572035,0.0,1.0
2025-10-27,49.95,49.95,49.94,49.9499,9707,49.7647469645965,49.7647469645965,49.7547840522912,49.7646473354734,9743.13504185887,0.0,1.0
2025-10-28,49.95,49.95,49.9301,49.95,48242,49.7647469645965,49.7647469645965,49.7449207691091,49.7647469645965,48421.5844946282,0.0,1.0
2025-10-29,49.935,49.96,49.91,49.95,17917,49.7498025961386,49.7747098769017,49.7248953153756,49.7647469645965,17983.697387966,0.0,1.0
2025-10-30,49.92,49.93,49.915,49.925,42942,49.7348582276808,49.744821139986,49.7298767715282,49.7398396838334,43101.8548436699,0.0,1.0
2025-10-31,49.9259,49.93,49.88,49.93,15658,49.7407363459409,49.744821139986,49.6950065784599,49.744821139986,15716.2880895669,0.0,1.0
2025-11-03,49.7505,49.76,49.74,49.76,54399,49.7505,49.76,49.74,49.76,54399,0.1852,1.0
2025-11-04,49.765,49.77,49.75,49.75,72587,49.765,49.77,49.75,49.75,72587,0.0,1.0
2025-11-05,49.76,49.77,49.76,49.77,20936,49.76,49.77,49.76,49.77,20936,0.0,1.0
2025-11-06,49.77,49.78,49.77,49.78,13256,49.77,49.78,49.77,49.78,13256,0.0,1.0
2025-11-07,49.7949,49.8,49.78,49.79,27867,49.7949,49.8,49.78,49.79,27867,0.0,1.0
2025-11-10,49.795,49.805,49.79,49.8017,4580,49.795,49.805,49.79,49.8017,4580,0.0,1.0
2025-11-11,49.805,49.81,49.8,49.81,23351,49.805,49.81,49.8,49.81,23351,0.0,1.0
2025-11-12,49.815,49.815,49.8,49.815,44618,49.815,49.815,49.8,49.815,44618,0.0,1.0
2025-11-13,49.81,49.8171,49.81,49.81,6712,49.81,49.8171,49.81,49.81,6712,0.0,1.0
2025-11-14,49.81,49.82,49.801,49.82,8473,49.81,49.82,49.801,49.82,8473,0.0,1.0
2025-11-17,49.82,49.83,49.82,49.83,18760,49.82,49.83,49.82,49.83,18760,0.0,1.0
2025-11-18,49.8349,49.8499,49.83,49.84,10310,49.8349,49.8499,49.83,49.84,10310,0.0,1.0
2025-11-19,49.845,49.8598,49.84,49.855,19659,49.845,49.8598,49.84,49.855,19659,0.0,1.0
2025-11-20,49.855,49.86,49.84,49.86,26332,49.855,49.86,49.84,49.86,26332,0.0,1.0
2025-11-21,49.88,49.89,49.8799,49.88,12246,49.88,49.89,49.8799,49.88,12246,0.0,1.0
2025-11-24,49.895,49.9,49.89,49.9,12631,49.895,49.9,49.89,49.9,12631,0.0,1.0
2025-11-25,49.91,49.92,49.9,49.91,29959,49.91,49.92,49.9,49.91,29959,0.0,1.0
2025-11-26,49.915,49.92,49.91,49.9106,3777,49.915,49.92,49.91,49.9106,3777,0.0,1.0