date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2023-07-18,50.035,50.05,50.035,50.049,1318,46.7979250785179,46.8119546353517,46.7979250785179,46.8110193315628,1409.16781864485,0.0,1.0
2023-07-19,50.055,50.055,50.055,50.055,0,46.8166311542963,46.8166311542963,46.8166311542963,46.8166311542963,0,0.0,1.0
2023-07-20,50.06,50.09,50.06,50.09,315,46.8213076732409,46.8493667869084,46.8213076732409,46.8493667869084,336.788970313449,0.0,1.0
2023-07-21,50.055,50.055,50.055,50.055,0,46.8166311542963,46.8166311542963,46.8166311542963,46.8166311542963,0,0.0,1.0
2023-07-24,50.05,50.0683,50.05,50.0683,1004,46.8119546353517,46.8290706946889,46.8119546353517,46.8290706946889,1073.44801966572,0.0,1.0
2023-07-25,50.06,50.06,50.06,50.06,0,46.8213076732409,46.8213076732409,46.8213076732409,46.8213076732409,0,0.0,1.0
2023-07-26,50.07,50.07,50.07,50.07,4,46.8306607111301,46.8306607111301,46.8306607111301,46.8306607111301,4.27668533731364,0.0,1.0
2023-07-27,50.075,50.075,50.075,50.075,1,46.8353372300746,46.8353372300746,46.8353372300746,46.8353372300746,1.06917133432841,0.0,1.0
2023-07-28,50.045,50.045,50.045,50.045,4,46.8072781164071,46.8072781164071,46.8072781164071,46.8072781164071,4.27668533731364,0.0,1.0
2023-07-31,50.05,50.05,50.05,50.05,0,46.8119546353517,46.8119546353517,46.8119546353517,46.8119546353517,0,0.0,1.0
2023-08-01,50.06,50.06,50.06,50.06,0,46.8213076732409,46.8213076732409,46.8213076732409,46.8213076732409,0,0.0,1.0
2023-08-02,50.05,50.05,50.05,50.05,0,46.8119546353517,46.8119546353517,46.8119546353517,46.8119546353517,0,0.0,1.0
2023-08-03,50.03,50.06,50.03,50.06,600,46.7932485595733,46.8213076732409,46.7932485595733,46.8213076732409,641.502800597047,0.0,1.0
2023-08-04,50.055,50.0786,50.055,50.0786,2798,46.8166311542963,46.8387043237148,46.8166311542963,46.8387043237148,2991.54139345089,0.0,1.0
2023-08-07,50.06,50.06,50.06,50.06,0,46.8213076732409,46.8213076732409,46.8213076732409,46.8213076732409,0,0.0,1.0
2023-08-08,50.075,50.075,50.0475,50.0475,101,46.8353372300746,46.8353372300746,46.8096163758794,46.8096163758794,107.98630476717,0.0,1.0
2023-08-09,50.085,50.085,50.085,50.085,0,46.8446902679638,46.8446902679638,46.8446902679638,46.8446902679638,0,0.0,1.0
2023-08-10,50.1099,50.23,50.1099,50.11,5270,46.8679793323079,46.980309317357,46.8679793323079,46.8680728626868,5634.53293191072,0.0,1.0
2023-08-11,50.085,50.085,50.085,50.085,5,46.8446902679638,46.8446902679638,46.8446902679638,46.8446902679638,5.34585667164206,0.0,1.0
2023-08-14,50.07,50.1,50.07,50.1,111,46.8306607111301,46.8587198247976,46.8306607111301,46.8587198247976,118.678018110453,0.0,1.0
2023-08-15,50.105,50.129,50.105,50.12,650,46.8633963437422,46.8858436346762,46.8633963437422,46.877425900576,694.961367313467,0.0,1.0
2023-08-16,50.105,50.1294,50.105,50.1294,1000,46.8633963437422,46.8862177561918,46.8633963437422,46.8862177561918,1069.17133432841,0.0,1.0
2023-08-17,50.115,50.115,50.115,50.115,0,46.8727493816314,46.8727493816314,46.8727493816314,46.8727493816314,0,0.0,1.0
2023-08-18,50.12,50.12,50.12,50.12,1,46.877425900576,46.877425900576,46.877425900576,46.877425900576,1.06917133432841,0.0,1.0
2023-08-21,50.085,50.085,50.085,50.085,2,46.8446902679638,46.8446902679638,46.8446902679638,46.8446902679638,2.13834266865682,0.0,1.0
2023-08-22,50.085,50.085,50.085,50.085,20,46.8446902679638,46.8446902679638,46.8446902679638,46.8446902679638,21.3834266865682,0.0,1.0
2023-08-23,50.13,50.1393,50.13,50.13,445,46.8867789384651,46.8954772637021,46.8867789384651,46.8867789384651,475.781243776143,0.0,1.0
2023-08-24,50.105,50.105,50.105,50.105,150,46.8633963437422,46.8633963437422,46.8633963437422,46.8633963437422,160.375700149262,0.0,1.0
2023-08-25,50.11,50.11,50.11,50.11,0,46.8680728626868,46.8680728626868,46.8680728626868,46.8680728626868,0,0.0,1.0
2023-08-28,50.14,50.14,50.14,50.14,20,46.8961319763543,46.8961319763543,46.8961319763543,46.8961319763543,21.3834266865682,0.0,1.0
2023-08-29,50.16,50.16,50.09,50.09,200,46.9148380521327,46.9148380521327,46.8493667869084,46.8493667869084,213.834266865682,0.0,1.0
2023-08-30,50.145,50.18,50.145,50.18,2521,46.9008084952989,46.9335441279111,46.9008084952989,46.9335441279111,2695.38093384192,0.0,1.0
2023-08-31,50.185,50.185,50.185,50.185,0,46.9382206468556,46.9382206468556,46.9382206468556,46.9382206468556,0,0.0,1.0
2023-09-01,50.05,50.05,50.05,50.05,59,46.9634944258398,46.9634944258398,46.9634944258398,46.9634944258398,62.8775613080286,0.162022,1.0
2023-09-05,50.005,50.005,50.005,50.005,59,46.9212695057766,46.9212695057766,46.9212695057766,46.9212695057766,62.8775613080286,0.0,1.0
2023-09-06,50.0,50.0,50.0,50.0,81,46.9165778479918,46.9165778479918,46.9165778479918,46.9165778479918,86.3234316262765,0.0,1.0
2023-09-07,50.035,50.035,50.035,50.035,19,46.9494194524854,46.9494194524854,46.9494194524854,46.9494194524854,20.2487061839414,0.0,1.0
2023-09-08,50.03,50.03,50.03,50.03,49,46.9447277947006,46.9447277947006,46.9447277947006,46.9447277947006,52.2203475270068,0.0,1.0
2023-09-11,50.04,50.04,50.04,50.04,15,46.9541111102702,46.9541111102702,46.9541111102702,46.9541111102702,15.9858206715327,0.0,1.0
2023-09-12,50.05,50.08,50.05,50.069,1528,46.9634944258398,46.9916443725486,46.9634944258398,46.981322725422,1628.42226574013,0.0,1.0
2023-09-13,50.065,50.065,50.065,50.065,2,46.9775693991942,46.9775693991942,46.9775693991942,46.9775693991942,2.13144275620436,0.0,1.0
2023-09-14,50.06,50.06,50.06,50.06,2,46.9728777414094,46.9728777414094,46.9728777414094,46.9728777414094,2.13144275620436,0.0,1.0
2023-09-15,50.05,50.05,50.05,50.05,0,46.9634944258398,46.9634944258398,46.9634944258398,46.9634944258398,0,0.0,1.0
2023-09-18,50.06,50.06,50.06,50.06,20,46.9728777414094,46.9728777414094,46.9728777414094,46.9728777414094,21.3144275620436,0.0,1.0
2023-09-19,50.05,50.05,50.05,50.05,20,46.9634944258398,46.9634944258398,46.9634944258398,46.9634944258398,21.3144275620436,0.0,1.0
2023-09-20,50.015,50.015,50.015,50.015,10,46.9306528213462,46.9306528213462,46.9306528213462,46.9306528213462,10.6572137810218,0.0,1.0
2023-09-21,50.015,50.015,50.015,50.015,4,46.9306528213462,46.9306528213462,46.9306528213462,46.9306528213462,4.26288551240872,0.0,1.0
2023-09-22,49.98,49.98,49.98,49.98,4,46.8978112168526,46.8978112168526,46.8978112168526,46.8978112168526,4.26288551240872,0.0,1.0
2023-09-25,49.925,50.01,49.925,49.999,8342,46.8462029812198,46.9259611635614,46.8462029812198,46.9156395164348,8890.24773612838,0.0,1.0
2023-09-26,49.9545,49.9589,49.94,49.95,3193,46.8738837621501,46.8780124210007,46.8602779545742,46.8696612701438,3402.84836028026,0.0,1.0
2023-09-27,49.89,49.91,49.89,49.91,1400,46.8133613767262,46.8321280078654,46.8133613767262,46.8321280078654,1492.00992934305,0.0,1.0
2023-09-28,49.86,49.89,49.86,49.87,1904,46.7852114300174,46.8133613767262,46.7852114300174,46.794594745587,2029.13350390655,0.0,1.0
2023-09-29,49.845,49.845,49.845,49.845,1904,46.771136456663,46.771136456663,46.771136456663,46.771136456663,2029.13350390655,0.0,1.0
2023-10-02,49.705,49.705,49.705,49.705,225,46.776935345685,46.776935345685,46.776935345685,46.776935345685,239.084175082275,0.14618,1.0
2023-10-03,49.695,49.695,49.695,49.695,225,46.7675244342384,46.7675244342384,46.7675244342384,46.7675244342384,239.084175082274,0.0,1.0
2023-10-04,49.715,49.74,49.715,49.74,280,46.7863462571317,46.8098735357484,46.7863462571317,46.8098735357484,297.52697343572,0.0,1.0
2023-10-05,49.735,49.735,49.735,49.735,2,46.805168080025,46.805168080025,46.805168080025,46.805168080025,2.125192667398,0.0,1.0
2023-10-06,49.715,49.715,49.715,49.715,52,46.7863462571317,46.7863462571317,46.7863462571317,46.7863462571317,55.2550093523479,0.0,1.0
2023-10-09,49.73,49.73,49.72,49.72,106,46.8004626243017,46.8004626243017,46.791051712855,46.791051712855,112.635211372094,0.0,1.0
2023-10-10,49.85,49.85,49.7325,49.7989,15793,46.9133935616618,46.9133935616618,46.8028153521634,46.8653038041693,16781.5838981083,0.0,1.0
2023-10-11,49.83,49.85,49.83,49.84,3613,46.8945717387684,46.9133935616618,46.8945717387684,46.9039826502151,3839.16055365448,0.0,1.0
2023-10-12,49.825,49.84,49.825,49.84,166,46.8898662830451,46.9039826502151,46.8898662830451,46.9039826502151,176.390991394034,0.0,1.0
2023-10-13,49.845,49.85,49.845,49.85,443,46.9086881059384,46.9133935616618,46.9086881059384,46.9133935616618,470.730175828657,0.0,1.0
2023-10-16,49.815,49.85,49.815,49.85,1201,46.8804553715984,46.9133935616618,46.8804553715984,46.9133935616618,1276.1781967725,0.0,1.0
2023-10-17,49.7862,49.96,49.78,49.88,12618,46.853351946632,47.0169135875752,46.8475171815351,46.9416262960018,13407.840538614,0.0,1.0
2023-10-18,49.78,49.78,49.69,49.69,467,46.8475171815351,46.8475171815351,46.762818978515,46.762818978515,496.232487837432,0.0,1.0
2023-10-19,49.755,49.8,49.755,49.8,356,46.8239899029184,46.8663390044284,46.8239899029184,46.8663390044284,378.284294796843,0.0,1.0
2023-10-20,49.7403,49.85,49.7354,49.85,4206,46.8101558630918,46.9133935616618,46.8055445164829,46.9133935616618,4469.28017953798,0.0,1.0
2023-10-23,49.75,49.78,49.73,49.73,2488,46.8192844471951,46.8475171815351,46.8004626243017,46.8004626243017,2643.73967824311,0.0,1.0
2023-10-24,49.76,49.76,49.76,49.76,162,46.8286953586417,46.8286953586417,46.8286953586417,46.8286953586417,172.140606059238,0.0,1.0
2023-10-25,49.745,49.745,49.745,49.745,120,46.8145789914717,46.8145789914717,46.8145789914717,46.8145789914717,127.51156004388,0.0,1.0
2023-10-26,49.765,49.765,49.765,49.765,120,46.8334008143651,46.8334008143651,46.8334008143651,46.8334008143651,127.51156004388,0.0,1.0
2023-10-27,49.775,49.78,49.76,49.77,661,46.8428117258117,46.8475171815351,46.8286953586417,46.8381062700884,702.376176575038,0.0,1.0
2023-10-30,49.775,49.775,49.775,49.775,51,46.8428117258117,46.8428117258117,46.8428117258117,46.8428117258117,54.192413018649,0.0,1.0
2023-10-31,49.765,49.79,49.73,49.79,3211,46.8334008143651,46.8569280929817,46.8004626243017,46.8569280929817,3411.99682750748,0.0,1.0
2023-11-01,49.685,49.7199,49.6767,49.7199,2677,46.8813127056312,46.9142433248005,46.8734810684076,46.9142433248005,2837.09515207375,0.130911,1.0
2023-11-02,49.765,49.87,49.765,49.77,4030,46.9567983656181,47.055873294351,46.9567983656181,46.9615162193673,4271.00988526606,0.0,1.0
2023-11-03,49.835,49.9,49.8232,49.8232,33289,47.0228483181067,47.0841804168461,47.0117141832586,47.0117141832586,35279.8134170277,0.0,1.0
2023-11-06,49.835,49.8492,49.77,49.77,1742,47.0228483181067,47.0362470227544,46.9615162193673,46.9615162193673,1846.17846653436,0.0,1.0
2023-11-07,49.87,49.91,49.87,49.9,1404,47.055873294351,47.0936161243445,47.055873294351,47.0841804168461,1487.96473422172,0.0,1.0
2023-11-08,49.87,49.87,49.87,49.87,25,47.055873294351,47.055873294351,47.055873294351,47.055873294351,26.4950985438341,0.0,1.0
2023-11-09,49.91,49.949,49.8987,49.9,3799,47.0936161243445,47.1304153835881,47.0829537748713,47.0841804168461,4026.19517472102,0.0,1.0
2023-11-10,49.905,49.91,49.8601,49.8601,558,47.0888982705953,47.0936161243445,47.0465319439276,47.0465319439276,591.370599498376,0.0,1.0
2023-11-13,49.98,49.98,49.98,49.98,600,47.159666076833,47.159666076833,47.159666076833,47.159666076833,635.882365052018,0.0,1.0
2023-11-14,49.98,50.21,49.98,50.21,577,47.159666076833,47.3766873492954,47.159666076833,47.3766873492954,611.506874391691,0.0,1.0
2023-11-15,49.995,50.03,49.95,49.95,601,47.1738196380806,47.2068446143248,47.1313589543379,47.1313589543379,636.942168993771,0.0,1.0
2023-11-16,50.025,50.025,50.025,50.025,2,47.2021267605757,47.2021267605757,47.2021267605757,47.2021267605757,2.11960788350672,0.0,1.0
2023-11-17,50.08,50.08,49.97,49.97,1431,47.2540231518167,47.2540231518167,47.1502303693346,47.1502303693346,1516.57944064906,0.0,1.0
2023-11-20,50.075,50.075,49.971,49.99,1300,47.2493052980675,47.2493052980675,47.1511739400845,47.1691017843314,1377.74512427937,0.0,1.0
2023-11-21,50.09,50.17,50.081,50.09,3648,47.263458859315,47.338944519302,47.2549667225665,47.263458859315,3866.16477951627,0.0,1.0
2023-11-22,50.11,50.11,50.1,50.11,410,47.2823302743118,47.2823302743118,47.2728945668134,47.2823302743118,434.519616118879,0.0,1.0
2023-11-24,50.095,50.095,50.04,50.04,602,47.2681767130642,47.2681767130642,47.2162803218232,47.2162803218232,638.001972935525,0.0,1.0
2023-11-27,50.17,50.25,50.15,50.15,13123,47.338944519302,47.4144301792889,47.3200731043052,47.3200731043052,13907.8071276294,0.0,1.0
2023-11-28,50.18,50.2,50.18,50.19,438,47.3483802268003,47.3672516417971,47.3483802268003,47.3578159342987,464.194126487973,0.0,1.0
2023-11-29,50.25,50.2699,50.2379,50.24,3356,47.4144301792889,47.4332072372106,47.4030129732159,47.4049944717905,3556.70202852429,0.0,1.0
2023-11-30,50.265,50.28,50.265,50.28,157,47.4285837405364,47.442737301784,47.4285837405364,47.442737301784,166.389218855278,0.0,1.0
2023-12-01,50.195,50.195,50.14,50.14,3052,47.4813765239898,47.4813765239898,47.429349913594,47.429349913594,3226.42583714056,0.12595,1.0
2023-12-04,50.175,50.2124,50.12,50.2,6080,47.4624577565731,47.4978358516423,47.4104311461773,47.486106215844,6427.48004253428,0.0,1.0
2023-12-05,50.23,50.25,50.2199,50.22,2908,47.514484366969,47.5334031343857,47.5049303894236,47.5050249832606,3074.19604665948,0.0,1.0
2023-12-06,50.24,50.24,50.24,50.24,81,47.5239437506773,47.5239437506773,47.5239437506773,47.5239437506773,85.6292571456047,0.0,1.0
2023-12-07,50.245,50.26,50.23,50.23,300,47.5286734425315,47.542862518094,47.514484366969,47.514484366969,317.145396835573,0.0,1.0
2023-12-08,50.2544,50.2544,50.22,50.22,212,47.5375652632173,47.5375652632173,47.5050249832606,47.5050249832606,224.116080430472,0.0,1.0
2023-12-11,50.22,50.22,50.22,50.22,8,47.5050249832606,47.5050249832606,47.5050249832606,47.5050249832606,8.45721058228195,0.0,1.0
2023-12-12,50.245,50.27,50.245,50.27,1838,47.5286734425315,47.5523219018023,47.5286734425315,47.5523219018023,1943.04413127928,0.0,1.0
2023-12-13,50.275,50.275,50.2666,50.2666,325,47.5570515936565,47.5570515936565,47.5491057113415,47.5491057113415,343.574179905204,0.0,1.0
2023-12-14,50.235,50.27,50.23,50.23,2708,47.6385441843038,47.6717351676113,47.6338026152599,47.6338026152599,2855.59481989422,0.12615,1.0
2023-12-15,50.23,50.23,50.23,50.23,2708,47.6338026152599,47.6338026152599,47.6338026152599,47.6338026152599,2855.59481989422,0.0,1.0
2023-12-18,50.27,50.3082,50.27,50.27,2792,47.6717351676113,47.7079607551068,47.6717351676113,47.6717351676113,2944.1730934803,0.0,1.0
2023-12-19,50.275,50.3199,50.265,50.265,1488,47.6764767366552,47.7190560266696,47.6669935985673,47.6669935985673,1569.10084638205,0.0,1.0
2023-12-20,50.295,50.34,50.25,50.34,2822,47.6954430128309,47.7381171342262,47.6527688914356,47.7381171342262,2975.80819118962,0.0,1.0
2023-12-21,50.275,50.31,50.275,50.2884,3236,47.6764767366552,47.7096677199627,47.6764767366552,47.6891841416929,3412.37253957818,0.0,1.0
2023-12-22,50.3,50.3399,50.29,50.29,2221,47.7001845818748,47.7380223028453,47.690701443787,47.690701443787,2342.05173374633,0.0,1.0
2023-12-26,50.295,50.33,50.29,50.32,1506,47.6954430128309,47.7286339961384,47.690701443787,47.7191508580505,1588.08190500764,0.0,1.0
2023-12-27,50.35,50.37,50.325,50.35,3547,47.7476002723141,47.7665665484897,47.7238924270944,47.7476002723141,3740.32305249808,0.0,1.0
2023-12-28,50.29,50.29,50.29,50.29,391,47.690701443787,47.690701443787,47.690701443787,47.690701443787,412.31077347808,0.0,1.0
2023-12-29,50.33,50.35,50.3242,50.3242,68203,47.7286339961384,47.7476002723141,47.7231337760474,47.7231337760474,71920.285635615,0.0,1.0
2024-01-02,50.3265,50.33,50.326,50.33,460,47.7253148978076,47.7286339961384,47.7248407409032,47.7286339961384,485.071498209506,0.0,1.0
2024-01-03,50.34,50.37,50.33,50.33,717,47.7381171342262,47.7665665484897,47.7286339961384,47.7286339961384,756.078835252643,0.0,1.0
2024-01-04,50.33,50.3656,50.33,50.3656,1065,47.7286339961384,47.7623939677311,47.7286339961384,47.7623939677311,1123.0459686807,0.0,1.0
2024-01-05,50.3494,50.3494,50.3494,50.3494,40,47.7470312840288,47.7470312840288,47.7470312840288,47.7470312840288,42.1801302790875,0.0,1.0
2024-01-08,50.355,50.355,50.35,50.35,2124,47.752341841358,47.752341841358,47.7476002723141,47.7476002723141,2239.76491781954,0.0,1.0
2024-01-09,50.37,50.395,50.35,50.36,8080,47.7665665484897,47.7902743937094,47.7476002723141,47.7570834104019,8520.38631637568,0.0,1.0
2024-01-10,50.28,50.36,50.28,50.35,4768,47.6812183056991,47.7570834104019,47.6812183056991,47.7476002723141,5027.87152926723,0.0,1.0
2024-01-11,50.33,50.33,50.3,50.31,730,47.7286339961384,47.7286339961384,47.7001845818748,47.7096677199627,769.787377593346,0.0,1.0
2024-01-12,50.335,50.36,50.29,50.32,7297,47.7333755651823,47.7570834104019,47.690701443787,47.7191508580505,7694.71026616253,0.0,1.0
2024-01-16,50.335,50.335,50.25,50.29,7426,47.7333755651823,47.7333755651823,47.6527688914356,47.690701443787,7830.74118631259,0.0,1.0
2024-01-17,50.32,50.32,50.32,50.32,1516,47.7191508580505,47.7191508580505,47.7191508580505,47.7191508580505,1598.62693757742,0.0,1.0
2024-01-18,50.265,50.32,50.24,50.32,2490,47.6669935985673,47.7191508580505,47.6432857533477,47.7191508580505,2625.7131098732,0.0,1.0
2024-01-19,50.27,50.37,50.26,50.37,4889,47.6717351676113,47.7665665484897,47.6622520295234,47.7665665484897,5155.46642336147,0.0,1.0
2024-01-22,50.285,50.35,50.28,50.285,3356,47.685959874743,47.7476002723141,47.6812183056991,47.685959874743,3538.91293041544,0.0,1.0
2024-01-23,50.25,50.31,50.25,50.3,23043,47.6527688914356,47.7096677199627,47.6527688914356,47.7001845818748,24298.9185505253,0.0,1.0
2024-01-24,50.26,50.31,50.26,50.3,4019,47.6622520295234,47.7096677199627,47.6622520295234,47.7001845818748,4238.04858979132,0.0,1.0
2024-01-25,50.2801,50.32,50.2801,50.31,3446,47.68131313708,47.7191508580505,47.68131313708,47.7096677199627,3633.81822354339,0.0,1.0
2024-01-26,50.29,50.3199,50.29,50.3199,6084,47.690701443787,47.7190560266696,47.690701443787,47.7190560266696,6415.5978154492,0.0,1.0
2024-01-29,50.31,50.3389,50.31,50.31,9435,47.7096677199627,47.7370739890365,47.7096677199627,47.7096677199627,9949.23822957975,0.0,1.0
2024-01-30,50.32,50.36,50.3,50.36,1879,47.7191508580505,47.7570834104019,47.7001845818748,47.7570834104019,1981.41161986014,0.0,1.0
2024-01-31,50.3631,50.3631,50.3,50.34,26594,47.7600231832091,47.7600231832091,47.7001845818748,47.7381171342262,28043.4596160513,0.0,1.0
2024-02-01,50.25,50.27,50.22,50.25,4924,47.783590677985,47.8026090225335,47.7550631611624,47.783590677985,5178.15836962619,0.137952,1.0
2024-02-02,50.2,50.27,50.19,50.22,3919,47.7360448166139,47.8026090225335,47.7265356443397,47.7550631611624,4121.28404763709,0.0,1.0
2024-02-05,50.23,50.25,50.2,50.25,12515,47.7645723334366,47.783590677985,47.7360448166139,47.783590677985,13160.9772534264,0.0,1.0
2024-02-06,50.23,50.25,50.2,50.25,10450,47.7645723334366,47.783590677985,47.7360448166139,47.783590677985,10989.389716205,0.0,1.0
2024-02-07,50.22,50.23,50.22,50.22,6030,47.7550631611624,47.7645723334366,47.7550631611624,47.7550631611624,6341.24593193458,0.0,1.0
2024-02-08,50.23,50.26,50.23,50.26,6310,47.7645723334366,47.7930998502593,47.7645723334366,47.7930998502593,6635.69847935443,0.0,1.0
2024-02-09,50.2,50.26,50.2,50.25,7976,47.7360448166139,47.7930998502593,47.7360448166139,47.783590677985,8387.69113650253,0.0,1.0
2024-02-12,50.26,50.2805,50.25,50.25,9148,47.7930998502593,47.8125936534214,47.783590677985,47.783590677985,9620.18537070274,0.0,1.0
2024-02-13,50.21,50.21,50.1949,50.1949,1852,47.7455539888881,47.7455539888881,47.7311951387541,47.7311951387541,1947.59327793414,0.0,1.0
2024-02-14,50.235,50.2701,50.22,50.225,5845,47.7693269195737,47.8027041142562,47.7550631611624,47.7598177472995,6146.69692738933,0.0,1.0
2024-02-15,50.27,50.2899,50.23,50.26,2196,47.8026090225335,47.8215322753592,47.7645723334366,47.7930998502593,2309.34926476424,0.0,1.0
2024-02-16,50.24,50.27,50.18,50.27,4111,47.7740815057108,47.8026090225335,47.7170264720655,47.8026090225335,4323.19436586784,0.0,1.0
2024-02-20,50.22,50.255,50.2199,50.23,2588,47.7550631611624,47.7883452641222,47.7549680694396,47.7645723334366,2721.58283115202,0.0,1.0
2024-02-21,50.215,50.28,50.215,50.22,3668,47.7503085750253,47.8121181948077,47.7503085750253,47.7550631611624,3857.32837120001,0.0,1.0
2024-02-22,50.23,50.3,50.2,50.3,2379,47.7645723334366,47.8311365393562,47.7360448166139,47.8311365393562,2501.79503682792,0.0,1.0
2024-02-23,50.265,50.29,50.2,50.25,9750,47.7978544363964,47.8216273670819,47.7360448166139,47.783590677985,10253.2583476554,0.0,1.0
2024-02-26,50.2756,50.3,50.24,50.27,2048,47.8079341590071,47.8311365393562,47.7740815057108,47.8026090225335,2153.71006112803,0.0,1.0
2024-02-27,50.28,50.28,50.23,50.26,1549,47.8121181948077,47.8121181948077,47.7645723334366,47.7930998502593,1628.95355697623,0.0,1.0
2024-02-28,50.285,50.3,50.28,50.3,1204,47.8168727809448,47.8311365393562,47.8121181948077,47.8311365393562,1266.14595390535,0.0,1.0
2024-02-29,50.2326,50.34,50.17,50.29,21691,47.7670447182279,47.8691732284531,47.7075172997912,47.8216273670819,22810.6078788711,0.0,1.0
2024-03-01,50.18,50.2,50.1713,50.19,7900,47.8412466913181,47.8603145457188,47.8329521746538,47.8507806185185,8286.19710848672,0.130632,1.0
2024-03-04,50.165,50.1942,50.165,50.18,938,47.8269458005176,47.8547848679426,47.8269458005176,47.8412466913181,983.854795919056,0.0,1.0
2024-03-05,50.1838,50.25,50.18,50.25,5098,47.8448695836542,47.9079841817205,47.8412466913181,47.9079841817205,5347.21934924878,0.0,1.0
2024-03-06,50.175,50.21,50.1665,50.21,6024,47.8364797277179,47.8698484729191,47.8283758895977,47.8698484729191,6318.48751664861,0.0,1.0
2024-03-07,50.22,50.25,50.2116,50.2116,4309,47.8793824001195,47.9079841817205,47.8713739012712,47.8713739012712,4519.64852411003,0.0,1.0
2024-03-08,50.205,50.25,50.1972,50.25,7386,47.865081509319,47.9079841817205,47.8576450461027,47.9079841817205,7747.06985358011,0.0,1.0
2024-03-11,50.21,50.315,50.21,50.315,1428,47.8698484729191,47.9699547085227,47.8698484729191,47.9699547085227,1497.80879378722,0.0,1.0
2024-03-12,50.28,50.28,50.22,50.22,3762,47.9365859633215,47.9365859633215,47.8793824001195,47.8793824001195,3945.90804077558,0.0,1.0
2024-03-13,50.28,50.3,50.2,50.3,10453,47.9365859633215,47.9556538177222,47.8603145457188,47.9556538177222,10964.0023259509,0.0,1.0
2024-03-14,50.26,50.2899,50.23,50.23,5389,47.9175181089209,47.9460245512499,47.8889163273198,47.8889163273198,5652.44509083986,0.0,1.0
2024-03-15,50.26,50.3,50.22,50.25,7740,47.9175181089209,47.9556538177222,47.8793824001195,47.9079841817205,8118.37539489711,0.0,1.0
2024-03-18,50.28,50.28,50.2241,50.2571,1942,47.9365859633215,47.9365859633215,47.8832913102716,47.9147532700328,2036.93604869383,0.0,1.0
2024-03-19,50.27,50.27,50.25,50.26,3217,47.9270520361212,47.9270520361212,47.9079841817205,47.9175181089209,3374.26532886098,0.0,1.0
2024-03-20,50.295,50.3,50.26,50.26,2274,47.9508868541221,47.9556538177222,47.9175181089209,47.9175181089209,2385.16610439225,0.0,1.0
2024-03-21,50.25,50.26,50.25,50.26,1500,47.9079841817205,47.9175181089209,47.9079841817205,47.9175181089209,1573.32856490254,0.0,1.0
2024-03-22,50.275,50.275,50.275,50.275,146,47.9318189997214,47.9318189997214,47.9318189997214,47.9318189997214,153.137313650514,0.0,1.0
2024-03-25,50.28,50.3099,50.2609,50.28,2145,47.9365859633215,47.9650924056506,47.9183761623689,47.9365859633215,2249.85984781064,0.0,1.0
2024-03-26,50.285,50.5,50.285,50.3,9416,47.9413529269217,48.1463323617291,47.9413529269217,47.9556538177222,9876.30784474822,0.0,1.0
2024-03-27,50.28,50.3,50.275,50.275,3840,47.9365859633215,47.9556538177222,47.9318189997214,47.9318189997214,4027.72112615051,0.0,1.0
2024-03-28,50.255,50.26,50.255,50.2581,1376,47.9127511453207,47.9175181089209,47.9127511453207,47.9157066627528,1443.2667368706,0.0,1.0
2024-04-01,50.0989,50.25,50.08,50.25,9093,47.8912626268038,48.0357043167992,47.8731954663742,48.0357043167992,9512.15885139428,0.133561,1.0
2024-04-02,50.0531,50.11,50.04,50.11,11379,47.8474808306305,47.9018734988022,47.8349580898036,47.9018734988022,11903.5362993529,0.0,1.0
2024-04-03,50.005,50.08,50.0,50.08,4056,47.8015003853044,47.8731954663742,47.7967207132331,47.8731954663742,4242.9689102887,0.0,1.0
2024-04-04,50.1,50.1096,49.84,50.04,24604,47.8923141546595,47.9014911250365,47.6437712069507,47.8349580898036,25738.1674232602,0.0,1.0
2024-04-05,50.07,50.07,50.0272,50.0272,446,47.8636361222316,47.8636361222316,47.8227221293011,47.8227221293011,466.559204632338,0.0,1.0
2024-04-08,50.1,50.13,50.05,50.13,3633,47.8923141546595,47.9209921870875,47.8445174339463,47.9209921870875,3800.46993369795,0.0,1.0
2024-04-09,50.06,50.12,50.0,50.0,4857,47.8540767780889,47.9114328429448,47.7967207132331,47.7967207132331,5080.89250425845,0.0,1.0
2024-04-10,50.03,50.06,50.03,50.06,585,47.825398745661,47.8540767780889,47.825398745661,47.8540767780889,611.966669753178,0.0,1.0
2024-04-11,50.13,50.13,50.0,50.11,2152,47.9209921870875,47.9209921870875,47.7967207132331,47.9018734988022,2251.2004671946,0.0,1.0
2024-04-12,50.1278,50.24,50.12,50.14,12410,47.9188891313761,48.0261449726566,47.9114328429448,47.9305515312301,12982.0621737384,0.0,1.0
2024-04-15,50.14,50.15,50.05,50.15,7854,47.9305515312301,47.9401108753728,47.8445174339463,47.9401108753728,8216.04482776319,0.0,1.0
2024-04-16,50.125,50.15,50.12,50.15,1980,47.9162125150161,47.9401108753728,47.9114328429448,47.9401108753728,2071.27180531845,0.0,1.0
2024-04-17,50.135,50.159,50.11,50.159,460,47.9257718591588,47.9487142851011,47.9018734988022,47.9487142851011,481.204560831559,0.0,1.0
2024-04-18,50.12,50.12,50.12,50.12,1137,47.9114328429448,47.9114328429448,47.9114328429448,47.9114328429448,1189.41214275105,0.0,1.0
2024-04-19,50.13,50.19,50.0897,50.19,3810,47.9209921870875,47.9783482519433,47.8824680301926,47.9783482519433,3985.62907993095,0.0,1.0
2024-04-22,50.135,50.135,50.135,50.135,104,47.9257718591588,47.9257718591588,47.9257718591588,47.9257718591588,108.794074622787,0.0,1.0
2024-04-23,50.145,50.18,50.145,50.18,6517,47.9353312033014,47.9687889078007,47.9353312033014,47.9687889078007,6817.41331073755,0.0,1.0
2024-04-24,50.155,50.2,50.14,50.14,3360,47.9448905474441,47.987907596086,47.9305515312301,47.9305515312301,3514.88548781313,0.0,1.0
2024-04-25,50.115,50.159,50.1,50.1499,5126,47.9066531708735,47.9487142851011,47.8923141546595,47.9400152819313,5362.29256265777,0.0,1.0
2024-04-26,50.115,50.2,50.1001,50.1001,5078,47.9066531708735,47.987907596086,47.892409748101,47.892409748101,5312.07991283186,0.0,1.0
2024-04-29,50.125,50.16,50.125,50.1385,951,47.9162125150161,47.9496702195154,47.9162125150161,47.9291176296087,994.838124675681,0.0,1.0
2024-04-30,50.1321,50.16,50.1001,50.15,11328,47.9229996493574,47.9496702195154,47.892409748101,47.9401108753728,11850.1853589128,0.0,1.0
2024-05-01,50.0219,50.09,50.0097,50.09,8560,47.9363444937806,48.001605210787,47.9246531465342,48.001605210787,8932.41794971568,0.12416,1.0
2024-05-02,50.04,50.07,49.99,50.05,30536,47.9536898532199,47.9824390677602,47.9057744956527,47.9632729247333,31864.522723425,0.0,1.0
2024-05-03,50.0604,50.17,50.06,50.06,15541,47.9732393191073,48.0782697828945,47.9728559962467,47.9728559962467,16217.1387098752,0.0,1.0
2024-05-06,50.095,50.1199,50.0597,50.07,8142,48.0063967465437,48.0302585946122,47.9725685041013,47.9824390677602,8496.23211992817,0.0,1.0
2024-05-07,50.07,50.11,50.06,50.0969,7148,47.9824390677602,48.0207713538139,47.9728559962467,48.0082175301313,7458.98639072052,0.0,1.0
2024-05-08,50.14,50.15,50.06,50.09,7086,48.0495205683542,48.0591036398676,47.9728559962467,48.001605210787,7394.28897099128,0.0,1.0
2024-05-09,50.14,50.1599,50.13,50.13,4315,48.0495205683542,48.0685908806659,48.0399374968408,48.0399374968408,4502.73171180177,0.0,1.0
2024-05-10,50.15,50.1594,50.1,50.15,9725,48.0591036398676,48.0681117270903,48.0111882823005,48.0591036398676,10148.1033365637,0.0,1.0
2024-05-13,50.1112,50.18,50.09,50.17,15295,48.0219213223955,48.0878528544079,48.001605210787,48.0782697828945,15960.4360444978,0.0,1.0
2024-05-14,50.11,50.15,50.1097,50.15,3084,48.0207713538139,48.0591036398676,48.0204838616685,48.0591036398676,3218.17487814523,0.0,1.0
2024-05-15,50.16,50.23,50.07,50.15,16373,48.0686867113811,48.1357682119751,47.9824390677602,48.0591036398676,17085.3363423709,0.0,1.0
2024-05-16,50.15,50.2,50.1344,50.2,14373,48.0591036398676,48.1070189974348,48.0441540483067,48.1070189974348,14998.3228027177,0.0,1.0
2024-05-17,50.17,50.19,50.09,50.19,3675,48.0782697828945,48.0974359259214,48.001605210787,48.0974359259214,3834.88737911275,0.0,1.0
2024-05-20,50.14,50.21,50.14,50.15,6760,48.0495205683542,48.1166020689482,48.0495205683542,48.0591036398676,7054.10576402781,0.0,1.0
2024-05-21,50.18,50.186,50.14,50.14,4201,48.0878528544079,48.093602697316,48.0495205683542,48.0495205683542,4383.77194004154,0.0,1.0
2024-05-22,50.14,50.17,50.06,50.17,2249,48.0495205683542,48.0782697828945,47.9728559962467,48.0782697828945,2346.84672534002,0.0,1.0
2024-05-23,50.1146,50.15,50.1146,50.14,1994,48.0251795667101,48.0591036398676,48.0251795667101,48.0495205683542,2080.75249903424,0.0,1.0
2024-05-24,50.11,50.11,50.11,50.11,78,48.0207713538139,48.0207713538139,48.0207713538139,48.0207713538139,81.3935280464747,0.0,1.0
2024-05-28,50.13,50.16,50.13,50.15,343,48.0399374968408,48.0686867113811,48.0399374968408,48.0591036398676,357.922822050523,0.0,1.0
2024-05-29,50.1216,50.15,50.08,50.15,1100,48.0318877167695,48.0591036398676,47.9920221392736,48.0591036398676,1147.85744680926,0.0,1.0
2024-05-30,50.1204,50.15,50.1204,50.15,831,48.0307377481879,48.0591036398676,48.0307377481879,48.0591036398676,867.154125725903,0.0,1.0
2024-05-31,50.1717,50.2,50.1201,50.14,4918,48.0798989050518,48.1070189974348,48.0304502560425,48.0495205683542,5131.96629400721,0.0,1.0
2024-06-03,50.0,50.2,49.99,49.99,19153,48.0459623739013,48.2381462233969,48.0363531814265,48.0363531814265,19931.9558331961,0.136287,1.0
2024-06-04,50.065,50.065,50.02,50.0202,1313,48.1084221249873,48.1084221249873,48.0651807588508,48.0653729427003,1366.39993781582,0.0,1.0
2024-06-05,50.095,50.095,50.05,50.0646,2402,48.1372497024117,48.1372497024117,48.0940083362752,48.1080377572883,2499.68975676588,0.0,1.0
2024-06-06,50.14,50.14,50.09,50.09,3470,48.1804910685482,48.1804910685482,48.1324451061743,48.1324451061743,3611.12550207228,0.0,1.0
2024-06-07,50.06,50.08,50.01,50.04,61251,48.10361752875,48.1228359136995,48.055571566376,48.0843991438004,63742.0887975299,0.0,1.0
2024-06-10,50.0847,50.12,50.02,50.07,15029,48.1273522341627,48.1612726835986,48.0651807588508,48.1132267212247,15640.2320376496,0.0,1.0
2024-06-11,50.1275,50.15,50.09,50.09,12949,48.1684795779547,48.190100261023,48.1324451061743,48.1324451061743,13475.6380767533,0.0,1.0
2024-06-12,50.1408,50.17,50.12,50.15,3448,48.1812598039462,48.2093186459725,48.1612726835986,48.190100261023,3588.2307582551,0.0,1.0
2024-06-13,50.1734,50.2,50.13,50.17,9966,48.212585771414,48.2381462233969,48.1708818760734,48.2093186459725,10371.3189491793,0.0,1.0
2024-06-14,50.2051,50.21,50.14,50.15,2743,48.243046911559,48.2477554158717,48.1804910685482,48.190100261023,2854.55828593206,0.0,1.0
2024-06-17,50.1846,50.2,50.1501,50.2,4109,48.2233480669857,48.2381462233969,48.1901963529477,48.2381462233969,4276.1137429438,0.0,1.0
2024-06-18,50.21,50.21,50.09,50.2099,7327,48.2477554158717,48.2477554158717,48.1324451061743,48.2476593239469,7624.99036129209,0.0,1.0
2024-06-20,50.1831,50.21,50.12,50.21,2536,48.2219066881145,48.2477554158717,48.1612726835986,48.2477554158717,2639.13956001594,0.0,1.0
2024-06-21,50.2246,50.2246,50.22,50.22,108,48.2617848368848,48.2617848368848,48.2573646083464,48.2573646083464,112.392378738849,0.0,1.0
2024-06-24,50.23,50.29,50.2,50.29,6734,48.2669738008212,48.3246289556699,48.2381462233969,48.3246289556699,7007.87294840194,0.0,1.0
2024-06-25,50.22,50.23,50.215,50.215,811,48.2573646083464,48.2669738008212,48.252560012109,48.252560012109,843.983510714876,0.0,1.0
2024-06-26,50.22,50.23,50.2101,50.23,771,48.2573646083464,48.2669738008212,48.2478515077964,48.2669738008212,802.356703774561,0.0,1.0
2024-06-27,50.23,50.24,50.22,50.23,1844,48.2669738008212,48.276582993296,48.2573646083464,48.2669738008212,1918.9957999485,0.0,1.0
2024-06-28,50.1946,50.24,50.18,50.2399,7967,48.2329572594605,48.276582993296,48.2189278384473,48.2764869013712,8291.01927233713,0.0,1.0
2024-07-01,50.0564,50.09,50.01,50.0507,12248,48.2282987229487,48.2606716230592,48.1835932894628,48.22280689168,12712.2623736315,0.133352,1.0
2024-07-02,50.1,50.13,50.09,50.13,1294,48.2703064147588,48.2992107898574,48.2606716230592,48.2992107898574,1343.04927428798,0.0,1.0
2024-07-03,50.1345,50.16,50.1345,50.16,382,48.3035464461222,48.3281151649561,48.3035464461222,48.3281151649561,396.479770307579,0.0,1.0
2024-07-05,50.1459,50.165,50.12,50.16,4347,48.3145301086597,48.3329325608059,48.2895759981579,48.3281151649561,4511.77372127499,0.0,1.0
2024-07-08,50.18,50.18,50.12,50.16,4883,48.3473847483552,48.3473847483552,48.2895759981579,48.3281151649561,5068.09088589504,0.0,1.0
2024-07-09,50.18,50.18,50.17,50.17,423,48.3473847483552,48.3473847483552,48.3377499566556,48.3377499566556,439.033881780382,0.0,1.0
2024-07-10,50.1825,50.19,50.17,50.1799,7171,48.3497934462801,48.3570195400548,48.3377499566556,48.3472884004382,7442.81788710902,0.0,1.0
2024-07-11,50.22,50.23,50.17,50.2099,5670,48.3859239151534,48.395558706853,48.3377499566556,48.3761927755369,5884.92224514129,0.0,1.0
2024-07-12,50.2361,50.26,50.2,50.22,3992,48.4014359297897,48.4244630819516,48.3666543317543,48.3859239151534,4143.31739022998,0.0,1.0
2024-07-15,50.2,50.25,50.18,50.1903,6306,48.3666543317543,48.4148282902521,48.3473847483552,48.3573085838057,6545.02992554867,0.0,1.0
2024-07-16,50.227,50.235,50.17,50.235,10820,48.3926682693431,48.4003761027027,48.3377499566556,48.4003761027027,11230.1338081885,0.0,1.0
2024-07-17,50.26,50.26,50.19,50.2,1833,48.4244630819516,48.4244630819516,48.3570195400548,48.3666543317543,1902.48015438165,0.0,1.0
2024-07-18,50.22,50.28,50.19,50.19,843,48.3859239151534,48.4437326653507,48.3570195400548,48.3570195400548,874.954048087144,0.0,1.0
2024-07-19,50.2152,50.2696,50.18,50.22,16540,48.3812992151376,48.4337124819832,48.3473847483552,48.3859239151534,17166.9513112234,0.0,1.0
2024-07-22,50.26,50.27,50.21,50.27,2710,48.4244630819516,48.4340978736512,48.3762891234539,48.4340978736512,2812.72297783649,0.0,1.0
2024-07-23,50.3396,50.3396,50.21,50.255,5687,48.5011560238801,48.5011560238801,48.3762891234539,48.4196456861018,5902.56663282513,0.0,1.0
2024-07-24,50.265,50.33,50.25,50.33,4895,48.4292804778014,48.4919066238485,48.4148282902521,48.4919066238485,5080.54574778952,0.0,1.0
2024-07-25,50.2669,50.28,50.25,50.25,10795,48.4311110882243,48.4437326653507,48.4148282902521,48.4148282902521,11204.1861792417,0.0,1.0
2024-07-26,50.325,50.35,50.25,50.27,2460,48.4870892279987,48.5111762072476,48.4148282902521,48.4340978736512,2553.24668836818,0.0,1.0
2024-07-29,50.315,50.315,50.25,50.2914,37404,48.4774544362992,48.4774544362992,48.4148282902521,48.4547163278882,38821.8045250907,0.0,1.0
2024-07-30,50.35,50.3699,50.3,50.32,1516,48.5111762072476,48.5303494427297,48.4630022487498,48.4822718321489,1573.46421933584,0.0,1.0
2024-07-31,50.335,50.35,50.3,50.34,4562,48.4967240196983,48.5111762072476,48.4630022487498,48.501541415548,4734.92333021773,0.0,1.0
2024-08-01,50.25,50.25,50.12,50.18,4228,48.5383617355071,48.5383617355071,48.4127898544003,48.4707461072188,4377.09457846374,0.128216,1.0
2024-08-02,50.34,50.34,50.25,50.3,2463,48.6252961147348,48.6252961147348,48.5383617355071,48.5866586128558,2549.85429204262,0.0,1.0
2024-08-05,50.27,50.34,50.27,50.34,213,48.5576804864466,48.6252961147348,48.5576804864466,48.6252961147348,220.511150712577,0.0,1.0
2024-08-06,50.35,50.35,50.29,50.31,5018,48.6349554902046,48.6349554902046,48.5769992373861,48.5963179883256,5194.95283697518,0.0,1.0
2024-08-07,50.305,50.305,50.28,50.3,5276,48.5914883005907,48.5914883005907,48.5673398619163,48.5866586128558,5462.05085051436,0.0,1.0
2024-08-08,50.32,50.33,50.29,50.32,2910,48.6059773637953,48.6156367392651,48.5769992373861,48.6059773637953,3012.61712945353,0.0,1.0
2024-08-09,50.305,50.305,50.29,50.29,1964,48.5914883005907,48.5914883005907,48.5769992373861,48.5769992373861,2033.25774647654,0.0,1.0
2024-08-12,50.33,50.33,50.3,50.3,1326,48.6156367392651,48.6156367392651,48.5866586128558,48.5866586128558,1372.75955795717,0.0,1.0
2024-08-13,50.3041,50.34,50.28,50.34,4105,48.5906189567984,48.6252961147348,48.5673398619163,48.6252961147348,4249.75715340437,0.0,1.0
2024-08-14,50.3249,50.339,50.285,50.32,9378,48.6107104577755,48.6243301771879,48.5721695496512,48.6059773637953,9708.70221306363,0.0,1.0
2024-08-15,50.32,50.38,50.28,50.38,2388,48.6059773637953,48.6639336166138,48.5673398619163,48.6639336166138,2472.20952066495,0.0,1.0
2024-08-16,50.33,50.37,50.28,50.31,6813,48.6156367392651,48.6542742411441,48.5673398619163,48.5963179883256,7053.25103194737,0.0,1.0
2024-08-19,50.335,50.38,50.31,50.35,4634,48.620466427,48.6639336166138,48.5963179883256,48.6349554902046,4797.41160752152,0.0,1.0
2024-08-20,50.335,50.3881,50.31,50.38,4980,48.620466427,48.6717577107443,48.5963179883256,48.6639336166138,5155.61281947716,0.0,1.0
2024-08-21,50.42,50.42,50.37,50.42,2676,48.7025711184929,48.7025711184929,48.6542742411441,48.7025711184929,2770.3654427552,0.0,1.0
2024-08-22,50.41,50.4184,50.39,50.39,554,48.6929117430231,48.7010256184177,48.6735929920836,48.6735929920836,573.536044576375,0.0,1.0
2024-08-23,50.42,50.45,50.42,50.45,1175,48.7025711184929,48.7315492449021,48.7025711184929,48.7315492449021,1216.43475158347,0.0,1.0
2024-08-26,50.48,50.5,50.47,50.5,603,48.7605273713114,48.7798461222509,48.7508679958416,48.7798461222509,624.263961876451,0.0,1.0
2024-08-27,50.46,50.4799,50.417,50.417,977,48.7412086203719,48.7604307775567,48.6996733058519,48.6996733058519,1011.45255514642,0.0,1.0
2024-08-28,50.43,50.455,50.43,50.455,2939,48.7122304939626,48.736378932637,48.7122304939626,48.736378932637,3042.63977438622,0.0,1.0
2024-08-29,50.48,50.48,50.43,50.47,1887,48.7605273713114,48.7605273713114,48.7122304939626,48.7508679958416,1953.54244786213,0.0,1.0
2024-08-30,50.49,50.49,50.46,50.479,1502,48.7701867467811,48.7701867467811,48.7412086203719,48.7595614337644,1554.9659547901,0.0,1.0
2024-09-03,50.35,50.37,50.329,50.329,2513,48.7588833456064,48.7782513231022,48.7385469692359,48.7385469692359,2595.0050804722,0.128298,1.0
2024-09-04,50.34,50.3793,50.31,50.345,4360,48.7491993568585,48.7872574326377,48.7201473906149,48.7540413512325,4502.27701984035,0.0,1.0
2024-09-05,50.345,50.38,50.345,50.3793,2604,48.7540413512325,48.7879353118501,48.7540413512325,48.7872574326377,2688.97462377621,0.0,1.0
2024-09-06,50.41,50.41,50.36,50.38,4160,48.8169872780937,48.8169872780937,48.7685673343543,48.7879353118501,4295.75055104033,0.0,1.0
2024-09-09,50.41,50.41,50.3971,50.3971,1215,48.8169872780937,48.8169872780937,48.804494932609,48.804494932609,1254.6482979601,0.0,1.0
2024-09-10,50.43,50.44,50.41,50.44,2933,48.8363552555895,48.8460392443374,48.8169872780937,48.8460392443374,3028.71066495223,0.0,1.0
2024-09-11,50.3889,50.43,50.36,50.4,4723,48.7965540618357,48.8363552555895,48.7685673343543,48.8073032893458,4877.12256071238,0.0,1.0
2024-09-12,50.43,50.43,50.38,50.3801,2416,48.8363552555895,48.8363552555895,48.7879353118501,48.7880321517375,2494.83974310419,0.0,1.0
2024-09-13,50.425,50.45,50.425,50.45,1411,48.8315132612156,48.8557232330853,48.8315132612156,48.8557232330853,1457.04423738411,0.0,1.0
2024-09-16,50.47,50.47,50.445,50.445,1367,48.875091210581,48.875091210581,48.8508812387113,48.8508812387113,1411.60841424811,0.0,1.0
2024-09-17,50.47,50.5,50.41,50.5,2207,48.875091210581,48.9041431768247,48.8169872780937,48.9041431768247,2279.01958320818,0.0,1.0
2024-09-18,50.465,50.465,50.465,50.465,134,48.8702492162071,48.8702492162071,48.8702492162071,48.8702492162071,138.372734096011,0.0,1.0
2024-09-19,50.46,50.46,50.445,50.445,953,48.8654072218332,48.8654072218332,48.8508812387113,48.8508812387113,984.098623832075,0.0,1.0
2024-09-20,50.41,50.47,50.41,50.449,2356,48.8169872780937,48.875091210581,48.8169872780937,48.8547548342105,2432.88180246419,0.0,1.0
2024-09-23,50.52,50.545,50.42,50.53,6663,48.9235111543205,48.9477211261902,48.8266712668416,48.9331951430684,6880.42930807253,0.0,1.0
2024-09-24,50.525,50.525,50.525,50.525,45,48.9283531486944,48.9283531486944,48.9283531486944,48.9283531486944,46.4684554800036,0.0,1.0
2024-09-25,50.52,50.52,50.48,50.51,6570,48.9235111543205,48.9235111543205,48.8847751993289,48.9138271655726,6784.39450008052,0.0,1.0
2024-09-26,50.53,50.53,50.37,50.5255,1493,48.9331951430684,48.9331951430684,48.7782513231022,48.9288373481318,1541.72008959212,0.0,1.0
2024-09-27,50.53,50.55,50.39,50.54,6682,48.9331951430684,48.9525631205641,48.797619300598,48.9428791318162,6900.04932260853,0.0,1.0
2024-09-30,50.5,50.64,50.48,50.5399,7388,48.9041431768247,49.0397190192951,48.8847751993289,48.9427822919288,7629.08775747259,0.0,1.0
2024-10-01,50.39,50.42,50.3561,50.3561,3705,48.9348385159589,48.9639721765161,48.9019174795292,48.9019174795292,3815.17453948712,0.141697,1.0
2024-10-02,50.385,50.4197,50.27,50.4097,14438,48.929982905866,48.9636808399105,48.81830387373,48.9539696197248,14867.338731745,0.0,1.0
2024-10-03,50.41,50.41,50.38,50.38,1052,48.9542609563304,48.9542609563304,48.9251272957731,48.9251272957731,1083.28302713642,0.0,1.0
2024-10-04,50.35,50.41,50.32,50.41,7236,48.8959936352159,48.9542609563304,48.8668599746587,48.9542609563304,7451.17489007525,0.0,1.0
2024-10-07,50.39,50.39,50.31,50.38,2137,48.9348385159589,48.9348385159589,48.8571487544729,48.9251272957731,2200.54736596059,0.0,1.0
2024-10-08,50.4,50.65,50.37,50.37,11358,48.9445497361446,49.1873302407882,48.9154160755874,48.9154160755874,11695.7496408893,0.0,1.0
2024-10-09,50.375,50.415,50.31,50.39,5220,48.9202716856803,48.9591165664232,48.8571487544729,48.9348385159589,5375.2256669697,0.0,1.0
2024-10-10,50.3,50.5,50.1,50.5,880,48.8474375342872,49.0416619380021,48.6532131305723,49.0416619380021,906.168311673054,0.0,1.0
2024-10-11,50.365,50.37,50.3001,50.3001,1331,48.9105604654945,48.9154160755874,48.8475346464891,48.8475346464891,1370.5795714055,0.0,1.0
2024-10-14,50.375,50.3899,50.3,50.3647,40512,48.9202716856803,48.934741403757,48.8474375342872,48.9102691288889,41716.6939119304,0.0,1.0
2024-10-15,50.375,50.48,50.355,50.38,1152,48.9202716856803,49.0222394976306,48.9008492453088,48.9251272957731,1186.25669891745,0.0,1.0
2024-10-16,50.34,50.48,50.31,50.39,5153,48.8862824150302,49.0222394976306,48.8571487544729,48.9348385159589,5306.23330687641,0.0,1.0
2024-10-17,50.36,50.47,50.36,50.38,1414,48.9057048554017,49.0125282774448,48.9057048554017,48.9251272957731,1456.04771898375,0.0,1.0
2024-10-18,50.36,50.38,50.34,50.345,3486,48.9057048554017,48.9251272957731,48.8862824150302,48.891138025123,3589.66219828666,0.0,1.0
2024-10-21,50.335,50.5,50.33,50.38,12877,48.8814268049373,49.0416619380021,48.8765711948444,48.9251272957731,13259.9197152431,0.0,1.0
2024-10-22,50.345,50.37,50.295,50.3,4992,48.891138025123,48.9154160755874,48.8425819241943,48.8474375342872,5140.44569530897,0.0,1.0
2024-10-23,50.355,50.38,50.31,50.31,2479,48.9008492453088,48.9251272957731,48.8571487544729,48.8571487544729,2552.7173234517,0.0,1.0
2024-10-24,50.365,50.39,50.33,50.33,13121,48.9105604654945,48.9348385159589,48.8765711948444,48.8765711948444,13511.1754743888,0.0,1.0
2024-10-25,50.33,50.49,50.31,50.37,8593,48.8765711948444,49.0319507178163,48.8571487544729,48.9154160755874,8848.52761614381,0.0,1.0
2024-10-28,50.34,50.37,50.34,50.369,1402,48.8862824150302,48.9154160755874,48.8862824150302,48.9144449535688,1443.69087837002,0.0,1.0
2024-10-29,50.335,50.335,50.29,50.32,869,48.8814268049373,48.8814268049373,48.8377263141015,48.8668599746587,894.841207777141,0.0,1.0
2024-10-30,50.345,50.38,50.32,50.38,15097,48.891138025123,48.9251272957731,48.8668599746587,48.9251272957731,15545.9352287819,0.0,1.0
2024-10-31,50.335,50.51,50.335,50.51,4832,48.8814268049373,49.0513731581878,48.8814268049373,49.0513731581878,4975.68782045931,0.0,1.0
2024-11-01,50.235,50.32,50.19,50.24,6928,48.9092873245282,48.9920441558726,48.8654748844047,48.9141553734308,7115.78718558556,0.128689,1.0
2024-11-04,50.3005,50.325,50.255,50.2593,23573,48.9730587651524,48.9969122047752,48.9287595201386,48.9329460421949,24211.9589096144,0.0,1.0
2024-11-05,50.305,50.425,50.29,50.34,4492,48.9774400091647,49.0942731828274,48.9628358624569,49.011516351483,4613.7580885754,0.0,1.0
2024-11-06,50.215,50.34,50.17,50.29,19852,48.8898151289177,49.011516351483,48.8460026887943,48.9628358624569,20390.099192876,0.0,1.0
2024-11-07,50.26,50.37,50.25,50.26,6476,48.9336275690412,49.0407246448987,48.923891471236,48.9336275690412,6651.53548121422,0.0,1.0
2024-11-08,50.315,50.32,50.2799,50.32,2682,48.9871761069699,48.9920441558726,48.9530024036736,48.9920441558726,2754.69706000873,0.0,1.0
2024-11-11,50.295,50.3153,50.27,50.3153,26477,48.9677039113595,48.9874681899041,48.9433636668465,48.9874681899041,27194.6733996462,0.0,1.0
2024-11-12,50.235,50.2871,50.13,50.27,35040,48.9092873245282,48.9600123940934,48.8070582975734,48.9433636668465,35989.7781441856,0.0,1.0
2024-11-13,50.265,50.31,50.25,50.25,10227,48.9384956179438,48.9823080580673,48.923891471236,48.923891471236,10504.208364172,0.0,1.0
2024-11-14,50.305,50.54,50.26,50.27,10397,48.9774400091647,49.2062383075874,48.9336275690412,48.9433636668465,10678.8163060816,0.0,1.0
2024-11-15,50.345,50.345,50.25,50.29,11565,49.0163844003856,49.0163844003856,48.923891471236,48.9628358624569,11878.4755775544,0.0,1.0
2024-11-18,50.345,50.35,50.295,50.32,6630,49.0163844003856,49.0212524492882,48.9677039113595,48.9920441558726,6809.70973447348,0.0,1.0
2024-11-19,50.355,50.38,50.3435,50.35,5094,49.0261204981908,49.0504607427039,49.0149239857148,49.0212524492882,5232.07562404343,0.0,1.0
2024-11-20,50.375,50.38,50.3598,50.36,5685,49.0455926938013,49.0504607427039,49.0307938251373,49.0309885470934,5839.09499856436,0.0,1.0
2024-11-21,50.34,50.49,50.26,50.346,11879,49.011516351483,49.1575578185613,48.9336275690412,49.0173580101661,12200.9867173168,0.0,1.0
2024-11-22,50.375,50.43,50.3591,50.3591,6302,49.0455926938013,49.09914123173,49.030112298291,49.030112298291,6472.81911714206,0.0,1.0
2024-11-25,50.37,50.39,50.3016,50.31,11171,49.0407246448987,49.0601968405091,48.974129735911,48.9823080580673,11473.7959945405,0.0,1.0
2024-11-26,50.405,50.41,50.3527,50.3527,4216,49.0748009872169,49.0796690361195,49.0238811956956,49.0238811956956,4330.2769593575,0.0,1.0
2024-11-27,50.45,50.5,50.42,50.42,2748,49.1186134273404,49.1672939163665,49.0894051339248,49.0894051339248,2822.48602569127,0.0,1.0
2024-11-29,50.455,50.47,50.43,50.437,4150,49.123481476243,49.1380856229509,49.09914123173,49.1059565001936,4262.48799367496,0.0,1.0
2024-12-02,50.406,50.52,50.36,50.52,25574,49.2005495056398,49.3118232159847,49.1556495874305,49.3118232159847,26200.5822486237,0.128157,1.0
2024-12-03,50.3,50.34,50.27,50.33,7636,49.0970844767227,49.1361278838612,49.0678019213688,49.1263670320766,7823.08774734069,0.0,1.0
2024-12-04,50.3317,50.47,50.28,50.3182,9159,49.12802637688,49.2630189570615,49.0775627731534,49.1148492269707,9383.40239364764,0.0,1.0
2024-12-05,50.305,50.31,50.28,50.3084,3821,49.101964902615,49.1068453285073,49.0775627731534,49.1052835922218,3914.61737592834,0.0,1.0
2024-12-06,50.35,50.47,50.3137,50.36,28289,49.1458887356459,49.2630189570615,49.1104568436676,49.1556495874305,28982.1017921059,0.0,1.0
2024-12-09,50.3477,50.37,50.2801,50.3,21571,49.1436437397354,49.1654104392151,49.0776603816713,49.0970844767227,22099.5057357106,0.0,1.0
2024-12-10,50.335,50.43,50.3201,50.36,6333,49.1312474579689,49.223975549923,49.1167037888098,49.1556495874305,6488.16326661977,0.0,1.0
2024-12-11,50.33,50.41,50.3219,50.36,21399,49.1263670320766,49.2044538463537,49.118460742131,49.1556495874305,21923.2916062524,0.0,1.0
2024-12-12,50.3529,50.42,50.32,50.3225,7928,49.1487193826634,49.2142146981383,49.116606180292,49.1190463932381,8122.24196711852,0.0,1.0
2024-12-13,50.3,50.4,50.3,50.32,4773,49.0970844767227,49.194692994569,49.0970844767227,49.116606180292,4889.94209246426,0.0,1.0
2024-12-16,50.32,50.44,50.32,50.4,4480,49.116606180292,49.2337364017076,49.116606180292,49.194692994569,4589.76337193377,0.0,1.0
2024-12-17,50.325,50.46,50.3038,50.325,12636,49.1214866061843,49.2532581052769,49.1007936004008,49.1214866061843,12945.5915106596,0.0,1.0
2024-12-18,50.145,50.21,50.145,50.21,5605,49.0673578026126,49.1309609187193,49.0673578026126,49.1309609187193,5728.09985266895,0.124545,1.0
2024-12-19,50.197,50.25,50.1101,50.1986,19004,49.1182402954979,49.1701012978618,49.0332078218107,49.1198059106636,19421.3754861946,0.0,1.0
2024-12-20,50.2,50.35,50.16,50.2,9368,49.1211758239336,49.2679522457183,49.082035444791,49.1211758239336,9573.74476713698,0.0,1.0
2024-12-23,50.155,50.17,50.1415,50.17,7235,49.0771428973982,49.0918205395767,49.0639330194376,49.0918205395767,7393.89873935056,0.0,1.0
2024-12-24,50.16,50.18,50.1513,50.1513,2867,49.082035444791,49.1016056343623,49.0735224123275,49.0735224123275,2929.96650804673,0.0,1.0
2024-12-26,50.165,50.18,50.1571,50.16,1409,49.0869279921839,49.1016056343623,49.0791977673032,49.082035444791,1439.94517259778,0.0,1.0
2024-12-27,50.17,50.29,50.15,50.16,15487,49.0918205395767,49.2092416770044,49.0722503500054,49.082035444791,15827.1333484896,0.0,1.0
2024-12-30,50.15,50.32,50.15,50.175,34241,49.0722503500054,49.2385969613613,49.0722503500054,49.0967130869695,34993.0182078925,0.0,1.0
2024-12-31,50.16,50.32,50.1501,50.1711,5130,49.082035444791,49.2385969613613,49.0723482009533,49.0928969000031,5242.66766176481,0.0,1.0
2025-01-02,50.17,50.23,50.12,50.21,5656,49.0918205395767,49.1505311082905,49.0428950656485,49.1309609187193,5780.21994053445,0.0,1.0
2025-01-03,50.23,50.36,50.19,50.24,12786,49.1505311082905,49.2777373405039,49.111390729148,49.1603162030762,13066.8126166325,0.0,1.0
2025-01-06,50.275,50.4,50.25,50.4,28976,49.1945640348259,49.3168777196465,49.1701012978618,49.3168777196465,29612.3856076603,0.0,1.0
2025-01-07,50.22,50.29,50.22,50.26,4633,49.1407460135049,49.2092416770044,49.1407460135049,49.1798863926475,4734.75229570299,0.0,1.0
2025-01-08,50.22,50.2499,50.2,50.22,10735,49.1407460135049,49.170003446914,49.1211758239336,49.1407460135049,10970.7675144338,0.0,1.0
2025-01-10,50.24,50.5,50.23,50.43,36899,49.1603162030762,49.4147286675029,49.1505311082905,49.3462330040034,37709.3945519414,0.0,1.0
2025-01-13,50.12,50.25,50.12,50.24,8655,49.0428950656485,49.1701012978618,49.0428950656485,49.1603162030762,8845.08549952717,0.0,1.0
2025-01-14,50.26,50.34,50.1201,50.1579,12653,49.1798863926475,49.2581671509326,49.0429929165963,49.0799805748861,12930.8916031794,0.0,1.0
2025-01-15,50.3122,50.45,50.26,50.45,16571,49.2309645874285,49.3658031935747,49.1798863926475,49.3658031935747,16934.9407062582,0.0,1.0
2025-01-16,50.227,50.37,50.205,50.27,25100,49.1475955798549,49.2875224352896,49.1260683713264,49.1896714874331,25651.2589298824,0.0,1.0
2025-01-17,50.39,50.57,50.2299,50.54,20355,49.3070926248609,49.4832243310025,49.1504332573427,49.4538690466455,20802.0468333767,0.0,1.0
2025-01-21,50.3,50.4,50.28,50.28,23969,49.2190267717901,49.3168777196465,49.1994565822188,49.1994565822188,24495.4193342769,0.0,1.0
2025-01-22,50.2789,50.4,50.2789,50.32,2970,49.1983802217923,49.3168777196465,49.1983802217923,49.2385969613613,3035.22864628489,0.0,1.0
2025-01-23,50.2972,50.42,50.21,50.42,15129,49.2162869452501,49.3364479092178,49.1309609187193,49.3364479092178,15461.2707709239,0.0,1.0
2025-01-24,50.3113,50.38,50.1933,50.3,5804,49.2300839288978,49.2973075300752,49.1146198104272,49.2190267717901,5931.47039159512,0.0,1.0
2025-01-27,50.29,50.52,50.2265,50.2265,13160,49.2092416770044,49.4342988570742,49.1471063251156,49.1471063251156,13449.0265943128,0.0,1.0
2025-01-28,50.361,50.41,50.2748,50.2748,13848,49.2787158499825,49.3266628144321,49.1943683329302,49.1943683329302,14152.1367992435,0.0,1.0
2025-01-29,50.3,50.46,50.3,50.38,5959,49.2190267717901,49.3755882883604,49.2190267717901,49.2973075300752,6089.87458020594,0.0,1.0
2025-01-30,50.32,50.47,50.3,50.36,13240,49.2385969613613,49.385373383146,49.2190267717901,49.2777373405039,13530.7835948862,0.0,1.0
2025-01-31,50.415,50.5599,50.32,50.32,31452,49.331555361825,49.473341385269,49.2385969613613,49.2385969613613,32142.7647754048,0.0,1.0
2025-02-03,50.255,50.38,50.2407,50.2407,12990,49.2766580445491,49.3992246002265,49.2626364305796,49.2626364305796,13247.9043000404,0.103897,1.0
2025-02-04,50.24,50.37,50.24,50.24,11157,49.2619500578678,49.3894192757723,49.2619500578678,49.2619500578678,11378.5117995035,0.0,1.0
2025-02-05,50.3,50.32,50.24,50.29,11425,49.3207820045929,49.3403926535013,49.2619500578678,49.3109766801387,11651.8326888346,0.0,1.0
2025-02-06,50.3091,50.43,50.2736,50.2951,20992,49.3297048498463,49.4482512224974,49.2948959480339,49.3159773956104,21408.7765255155,0.0,1.0
2025-02-07,50.3236,50.33,50.31,50.32,4809,49.3439225703048,49.3501979779555,49.3305873290471,49.3403926535013,4904.47819698954,0.0,1.0
2025-02-10,50.305,50.45,50.2801,50.34,14000,49.32568466682,49.4678618714058,49.3012694089291,49.3600033024097,14277.9569053553,0.0,1.0
2025-02-11,50.285,50.44,50.16,50.282,16677,49.3060740179116,49.4580565469516,49.1835074622342,49.3031324205754,17008.1062364722,0.0,1.0
2025-02-12,50.25,50.41,50.2292,50.25,16114,49.271755382322,49.4286405735891,49.2513603074572,49.271755382322,16433.9283980639,0.0,1.0
2025-02-13,50.285,50.345,50.28,50.3,7441,49.3060740179116,49.3649059646368,49.3011713556845,49.3207820045929,7588.73409519634,0.0,1.0
2025-02-14,50.33,50.37,50.27,50.37,15949,49.3501979779555,49.3894192757723,49.2913660312304,49.3894192757723,16265.6524773937,0.0,1.0
2025-02-18,50.31,50.58,50.3,50.58,20108,49.3305873290471,49.5953310893103,49.3207820045929,49.5953310893103,20507.2255323489,0.0,1.0
2025-02-19,50.35,50.36,50.32,50.32,51345,49.3698086268639,49.3796139513181,49.3403926535013,49.3403926535013,52364.4069503905,0.0,1.0
2025-02-20,50.3,50.36,50.3,50.35,12807,49.3207820045929,49.3796139513181,49.3207820045929,49.3698086268639,13061.2710062061,0.0,1.0
2025-02-21,50.35,50.48,50.3449,50.3572,12203,49.3698086268639,49.4972778447684,49.3648079113923,49.3768684604709,12445.2791511465,0.0,1.0
2025-02-24,50.38,50.4,50.37,50.3702,17206,49.3992246002265,49.4188352491349,49.3894192757723,49.3896153822614,17547.6090366816,0.0,1.0
2025-02-25,50.39,50.54,50.39,50.4,9812,49.4090299246807,49.5561097914936,49.4090299246807,49.4188352491349,10006.8080825247,0.0,1.0
2025-02-26,50.4,50.4058,50.38,50.39,9659,49.4188352491349,49.4245223373183,49.3992246002265,49.4090299246807,9850.77041063047,0.0,1.0
2025-02-27,50.41,50.42,50.3746,50.3746,2335,49.4286405735891,49.4384458980433,49.3939297250212,49.3939297250212,2381.35924100032,0.0,1.0
2025-02-28,50.465,50.465,50.4,50.4,5912,49.4825698580871,49.4825698580871,49.4188352491349,49.4188352491349,6029.3772303186,0.0,1.0
2025-03-03,50.385,50.385,50.29,50.34,5582,49.5081843071588,49.5081843071588,49.414837527181,49.4639674113799,5680.860123148,0.106123,1.0
2025-03-04,50.36,50.3899,50.3001,50.3899,7143,49.4836193650594,49.5129990358103,49.4247617637892,49.5129990358103,7269.50624501006,0.0,1.0
2025-03-05,50.355,50.37,50.34,50.34,4872,49.4787063766395,49.4934453418992,49.4639674113799,49.4639674113799,4958.28565388338,0.0,1.0
2025-03-06,50.33,50.36,50.29,50.344,15917,49.4541414345401,49.4836193650594,49.414837527181,49.4678978021158,16198.8983482886,0.0,1.0
2025-03-07,50.365,50.41,50.29,50.31,12374,49.4885323534793,49.5327492492582,49.414837527181,49.4344894808606,12593.1499756061,0.0,1.0
2025-03-10,50.35,50.46,50.25,50.46,26146,49.4737933882196,49.5818791334571,49.375533619822,49.5818791334571,26609.0592582995,0.0,1.0
2025-03-11,50.35,50.38,50.32,50.38,5930,49.4737933882196,49.5032713187389,49.4443154577003,49.5032713187389,6035.02338413967,0.0,1.0
2025-03-12,50.335,50.37,50.3,50.35,6963,49.45905442296,49.4934453418992,49.4246635040208,49.4737933882196,7086.31835139368,0.0,1.0
2025-03-13,50.27,50.39,50.17,50.31,18095,49.3951855735015,49.5130972955787,49.2969258051038,49.4344894808606,18415.4718610468,0.0,1.0
2025-03-14,50.33,50.43,50.28,50.28,12065,49.4541414345401,49.5524012029378,49.4050115503413,49.4050115503413,12278.677424898,0.0,1.0
2025-03-17,50.36,50.37,50.2922,50.3,9051,49.4836193650594,49.4934453418992,49.4169992420858,49.4246635040208,9211.2979173437,0.0,1.0
2025-03-18,50.37,50.38,50.32,50.32,16251,49.4934453418992,49.5032713187389,49.4443154577003,49.4443154577003,16538.8136619989,0.0,1.0
2025-03-19,50.36,50.47,50.3085,50.3799,10734,49.4836193650594,49.5917051102968,49.4330155843346,49.5031730589705,10924.1047226569,0.0,1.0
2025-03-20,50.35,50.46,50.3437,50.346,2596,49.4737933882196,49.5818791334571,49.4676030228106,49.4698629974837,2641.97651015625,0.0,1.0
2025-03-21,50.365,50.37,50.35,50.35,5565,49.4885323534793,49.4934453418992,49.4737933882196,49.4737933882196,5663.55904430645,0.0,1.0
2025-03-24,50.365,50.4599,50.31,50.34,10638,49.4885323534793,49.5817808736887,49.4344894808606,49.4639674113799,10826.4045127281,0.0,1.0
2025-03-25,50.35,50.39,50.33,50.36,70121,49.4737933882196,49.5130972955787,49.4541414345401,49.4836193650594,71362.8793793015,0.0,1.0
2025-03-26,50.315,50.34,50.315,50.33,6635,49.4394024692804,49.4639674113799,49.4394024692804,49.4541414345401,6752.50930080383,0.0,1.0
2025-03-27,50.3,50.39,50.28,50.31,28826,49.4246635040208,49.5130972955787,49.4050115503413,49.4344894808606,29336.5234521434,0.0,1.0
2025-03-28,50.37,50.435,50.36,50.36,5956,49.4934453418992,49.5573141913576,49.4836193650594,49.4836193650594,6061.48385766203,0.0,1.0
2025-03-31,50.36,50.4778,50.35,50.38,8307,49.4836193650594,49.5993693722318,49.4737933882196,49.5032713187389,8454.12129039599,0.0,1.0
2025-04-01,50.28,50.35,50.255,50.3,11649,49.5210730409795,49.5900164600899,49.4964503912973,49.5407711607253,11827.5248097979,0.118117,1.0
2025-04-02,50.265,50.3,50.25,50.29,21168,49.5062994511702,49.5407711607253,49.4915258613608,49.5309221008524,21492.4066592671,0.0,1.0
2025-04-03,50.325,50.46,50.26,50.46,34036,49.5653938104076,49.6983561186919,49.5013749212337,49.6983561186919,34557.6130505865,0.0,1.0
2025-04-04,50.3762,50.39,50.18,50.29,10234,49.6158209969569,49.6294126995815,49.4225824422504,49.5309221008524,10390.8394629129,0.0,1.0
2025-04-07,50.2818,50.43,50.16,50.31,40991,49.5228458717566,49.6688089390731,49.4028843225046,49.5506202205982,41619.2007449933,0.0,1.0
2025-04-08,50.0016,50.18,49.81,50.18,63504,49.2468752141178,49.4225824422504,49.0581672269529,49.4225824422504,64477.2199778012,0.0,1.0
2025-04-09,50.03,50.06,49.57,49.57,75864,49.2748465441568,49.3043937237756,48.8217897900031,48.8217897900031,77026.6410997089,0.0,1.0
2025-04-10,50.0574,50.3,49.9,50.1,46985,49.3018329682086,49.5407711607253,49.146808765809,49.3437899632672,47705.0607939184,0.0,1.0
2025-04-11,49.9853,50.0,49.78,49.995,38046,49.2308212465249,49.2452993645381,49.0286200473341,49.2403748346016,38629.0676378721,0.0,1.0
2025-04-14,50.1,50.23,49.97,50.02,42543,49.3437899632672,49.471827741615,49.2157521849194,49.2649974842839,43194.9856625661,0.0,1.0
2025-04-15,50.14,50.19,50.0796,50.12,26630,49.3831862027588,49.4324315021234,49.3236978811264,49.363488083013,27038.1136307768,0.0,1.0
2025-04-16,50.19,50.2,50.1,50.1,22462,49.4324315021234,49.4422805619963,49.3437899632672,49.3437899632672,22806.2376408001,0.0,1.0
2025-04-17,50.06,50.12,50.06,50.12,17035,49.3043937237756,49.363488083013,49.3043937237756,49.363488083013,17296.0670559625,0.0,1.0
2025-04-21,50.09,50.2,49.87,50.12,53756,49.3339409033943,49.4422805619963,49.1172615861903,49.363488083013,54579.8286269634,0.0,1.0
2025-04-22,50.095,50.18,49.99,50.03,29197,49.3388654333307,49.4225824422504,49.2354503046652,49.2748465441568,29644.4537618396,0.0,1.0
2025-04-23,50.1553,50.2,50.099,50.14,20925,49.3982552643644,49.4422805619963,49.3428050572799,49.3831862027588,21245.6826032296,0.0,1.0
2025-04-24,50.2,50.25,50.1087,50.15,41889,49.4422805619963,49.4915258613608,49.3523586453566,49.3930352626317,42530.9628944651,0.0,1.0
2025-04-25,50.2,50.23,50.0201,50.14,24636,49.4422805619963,49.471827741615,49.2650959748826,49.3831862027588,25013.5549158023,0.0,1.0
2025-04-28,50.17,50.23,50.11,50.11,11168,49.4127333823775,49.471827741615,49.3536390231401,49.3536390231401,11339.1533243904,0.0,1.0
2025-04-29,50.23,50.25,50.15,50.17,29901,49.471827741615,49.4915258613608,49.3930352626317,49.4127333823775,30359.2427966149,0.0,1.0
2025-04-30,50.2309,50.25,50.175,50.175,13512,49.4727141570035,49.4915258613608,49.417657912314,49.417657912314,13719.0759060855,0.0,1.0
2025-05-01,50.11,50.23,49.9401,50.23,150590,49.4709275375426,49.5893971305281,49.3031943388072,49.5893971305281,152535.342990556,0.119086,1.0
2025-05-02,50.13,50.17,50.0724,50.1,13771,49.4906724697069,49.5301623340354,49.4338070650738,49.4610550714605,13948.8957322727,0.0,1.0
2025-05-05,50.1995,50.22,50.14,50.14,32743,49.5592861089776,49.579524664446,49.500544935789,49.500544935789,33165.9787206307,0.0,1.0
2025-05-06,50.18,50.2,50.12,50.18,50324,49.5400348001175,49.5597797322818,49.4808000036247,49.5400348001175,50974.0925735888,0.0,1.0
2025-05-07,50.15,50.185,50.1,50.13,19296,49.5104174018711,49.5449710331586,49.4610550714605,49.4906724697069,19545.2684663375,0.0,1.0
2025-05-08,50.11,50.16,50.1,50.14,45688,49.4709275375426,49.5202898679532,49.4610550714605,49.500544935789,46278.2040676839,0.0,1.0
2025-05-09,50.16,50.25,50.1,50.14,22578,49.5202898679532,49.6091420626924,49.4610550714605,49.500544935789,22869.6658080933,0.0,1.0
2025-05-12,50.15,50.15,50.12,50.15,2569,49.5104174018711,49.5104174018711,49.4808000036247,49.5104174018711,2602.1867065724,0.0,1.0
2025-05-13,50.18,50.18,50.12,50.16,21648,49.5400348001175,49.5400348001175,49.4808000036247,49.5202898679532,21927.651936115,0.0,1.0
2025-05-14,50.16,50.46,50.12,50.15,33641,49.5202898679532,49.8164638504171,49.4808000036247,49.5104174018711,34075.5792120678,0.0,1.0
2025-05-15,50.24,50.33,50.14,50.17,97601,49.5992695966103,49.6881217913494,49.500544935789,49.5301623340354,98861.8235687711,0.0,1.0
2025-05-16,50.18,50.2999,50.11,50.19,150673,49.5400348001175,49.6584056684422,49.4709275375426,49.5499072661996,152619.415196335,0.0,1.0
2025-05-19,50.19,50.195,50.1,50.18,68698,49.5499072661996,49.5548434992407,49.4610550714605,49.5400348001175,69585.4505130833,0.0,1.0
2025-05-20,50.18,50.19,50.13,50.14,26878,49.5400348001175,49.5499072661996,49.4906724697069,49.500544935789,27225.2138183157,0.0,1.0
2025-05-21,50.16,50.2397,50.15,50.18,24889,49.5202898679532,49.5989734226278,49.5104174018711,49.5400348001175,25210.5196340524,0.0,1.0
2025-05-22,50.23,50.265,50.15,50.2,36486,49.5893971305281,49.6239507618156,49.5104174018711,49.5597797322818,36957.331325808,0.0,1.0
2025-05-23,50.255,50.28,50.224,50.24,11055,49.6140782957335,49.6387594609388,49.5834736508789,49.5992695966103,11197.8100588392,0.0,1.0
2025-05-27,50.28,50.37,50.2161,50.25,17304,49.6387594609388,49.7276116556779,49.575674402674,49.6091420626924,17527.5355276484,0.0,1.0
2025-05-28,50.3,50.36,50.2537,50.36,21479,49.658504393103,49.7177391895958,49.6127948751428,49.7177391895958,21756.4687701318,0.0,1.0
2025-05-29,50.31,50.4,50.24,50.24,13882,49.6683768591852,49.7572290539243,49.5992695966103,49.5992695966103,14061.3296460249,0.0,1.0
2025-05-30,50.32,50.39,50.26,50.29,125118,49.6782493252673,49.7473565878422,49.6190145287745,49.6486319270209,126734.292079769,0.0,1.0
2025-06-02,50.21,50.38,50.14,50.19,40818,49.6739597387546,49.8421448245062,49.6047070563863,49.6541732580779,41258.474073309,0.105655,1.0
2025-06-03,50.2,50.26,50.17,50.17,14649,49.6640664984163,49.7234259404462,49.6343867774013,49.6343867774013,14807.0798838724,0.0,1.0
2025-06-04,50.23,50.3,50.15,50.195,39288,49.6937462194313,49.7629989017996,49.6146002967246,49.6591198782471,39711.9635796012,0.0,1.0
2025-06-05,50.22,50.28,50.11,50.28,33847,49.6838529790929,49.7432124211229,49.5750273353713,49.7432124211229,34212.2488108013,0.0,1.0
2025-06-06,50.225,50.31,50.14,50.14,58200,49.6887995992621,49.7728921421379,49.6047070563863,49.6047070563863,58828.0462312358,0.0,1.0
2025-06-09,50.23,50.31,50.1,50.25,44207,49.6937462194313,49.7728921421379,49.565134095033,49.7135327001079,44684.0453564302,0.0,1.0
2025-06-10,50.26,50.35,50.23,50.32,32087,49.7234259404462,49.8124651034912,49.6937462194313,49.7827853824762,32433.2563474513,0.0,1.0
2025-06-11,50.265,50.32,50.22,50.28,25545,49.7283725606154,49.7827853824762,49.6838529790929,49.7432124211229,25820.6604978852,0.0,1.0
2025-06-12,50.3,50.37,50.24,50.29,39196,49.7629989017996,49.8322515841679,49.7036394597696,49.7531056614612,39618.9707917443,0.0,1.0
2025-06-13,50.26,50.33,50.17,50.29,36035,49.7234259404462,49.7926786228146,49.6343867774013,49.7531056614612,36423.8598959207,0.0,1.0
2025-06-16,50.3,50.3,50.26,50.29,39197,49.7629989017996,49.7629989017996,49.7234259404462,49.7531056614612,39619.9815829166,0.0,1.0
2025-06-17,50.3,50.36,50.2101,50.32,25431,49.7629989017996,49.8223583438295,49.674058671158,49.7827853824762,25705.4303042364,0.0,1.0
2025-06-18,50.3,50.3799,50.292,50.32,16510,49.7629989017996,49.8420458921028,49.7550843095289,49.7827853824762,16688.1622556306,0.0,1.0
2025-06-20,50.325,50.3595,50.28,50.28,39657,49.7877320026454,49.8218636818126,49.7432124211229,49.7432124211229,40084.9455222013,0.0,1.0
2025-06-23,50.34,50.37,50.3,50.3,29482,49.8025718631529,49.8322515841679,49.7629989017996,49.7629989017996,29800.1453434586,0.0,1.0
2025-06-24,50.38,50.46,50.3699,50.3699,11984,49.8421448245062,49.9212907472129,49.8321526517645,49.8321526517645,12113.3214095383,0.0,1.0
2025-06-25,50.39,50.43,50.3599,50.3599,51493,49.8520380648445,49.8916110261979,49.8222594114262,49.8222594114262,52048.6698382307,0.0,1.0
2025-06-26,50.39,50.46,50.38,50.39,27720,49.8520380648445,49.9212907472129,49.8421448245062,49.8520380648445,28019.1312977639,0.0,1.0
2025-06-27,50.405,50.44,50.3699,50.37,25680,49.866877925352,49.9015042665362,49.8321526517645,49.8322515841679,25957.1173061535,0.0,1.0
2025-06-30,50.45,50.45,50.38,50.43,45816,49.9113975068745,49.9113975068745,49.8421448245062,49.8916110261979,46310.4083527543,0.0,1.0
2025-07-01,50.3,50.35,50.22,50.34,50590,49.8607757747113,49.9103391701137,49.7814743420677,49.9004264910332,51035.6479710174,0.098832,1.0
2025-07-02,50.34,50.34,50.2999,50.3,33371,49.9004264910332,49.9004264910332,49.8606766479205,49.8607757747113,33664.965575031,0.0,1.0
2025-07-03,50.34,50.35,50.3,50.35,19307,49.9004264910332,49.9103391701137,49.8607757747113,49.9103391701137,19477.0756152685,0.0,1.0
2025-07-07,50.3,50.33,50.29,50.29,36723,49.8607757747113,49.8905138119527,49.8508630956309,49.8508630956309,37046.4933868289,0.0,1.0
2025-07-08,50.34,50.36,50.3102,50.3104,22679,49.9004264910332,49.9202518491941,49.8708867073734,49.871084960955,22878.7796073276,0.0,1.0
2025-07-09,50.405,50.42,50.34,50.34,33870,49.9648589050562,49.9797279236769,49.9004264910332,49.9004264910332,34168.3612725511,0.0,1.0
2025-07-10,50.35,50.388,50.35,50.38,34592,49.9103391701137,49.9480073506194,49.9103391701137,49.940077207355,34896.7213799848,0.0,1.0
2025-07-11,50.37,50.37,50.35,50.36,19677,49.9301645282746,49.9301645282746,49.9103391701137,49.9202518491941,19850.334950103,0.0,1.0
2025-07-14,50.39,50.39,50.3503,50.38,19413,49.9499898864355,49.9499898864355,49.9106365504861,49.940077207355,19584.0093706535,0.0,1.0
2025-07-15,50.36,50.4,50.34,50.4,17900,49.9202518491941,49.9599025655159,49.9004264910332,49.9599025655159,18057.6813338844,0.0,1.0
2025-07-16,50.37,50.39,50.36,50.39,9430,49.9301645282746,49.9499898864355,49.9202518491941,49.9499898864355,9513.06899321395,0.0,1.0
2025-07-17,50.375,50.42,50.36,50.42,29052,49.9351208678148,49.9797279236769,49.9202518491941,49.9797279236769,29307.9194475983,0.0,1.0
2025-07-18,50.375,50.38,50.36,50.37,18189,49.9351208678148,49.940077207355,49.9202518491941,49.9301645282746,18349.2271386605,0.0,1.0
2025-07-21,50.415,50.42,50.37,50.37,17105,49.9747715841366,49.9797279236769,49.9301645282746,49.9301645282746,17255.6781684968,0.0,1.0
2025-07-22,50.415,50.4234,50.41,50.42,8850,49.9747715841366,49.9830982345642,49.9698152445964,49.9797279236769,8927.95976563558,0.0,1.0
2025-07-23,50.4186,50.4599,50.41,50.42,58450,49.9783401486056,50.0192795132079,49.9698152445964,49.9797279236769,58964.8868137175,0.0,1.0
2025-07-24,50.43,50.44,50.42,50.43,11156,49.9896406027573,49.9995532818378,49.9797279236769,49.9896406027573,11254.2733497662,0.0,1.0
2025-07-25,50.44,50.445,50.41,50.4268,21675,49.9995532818378,50.004509621378,49.9698152445964,49.9864685454516,21865.9353582092,0.0,1.0
2025-07-28,50.44,50.47,50.42,50.42,31637,49.9995532818378,50.0292913190792,49.9797279236769,49.9797279236769,31915.6907463743,0.0,1.0
2025-07-29,50.465,50.49,50.46,50.4697,18852,50.0243349795389,50.0491166772401,50.0193786399987,50.0289939387068,19018.0675143234,0.0,1.0
2025-07-30,50.49,50.5,50.4532,50.47,9179,50.0491166772401,50.0590293563205,50.012638018224,50.0292913190792,9259.85793093434,0.0,1.0
2025-07-31,50.48,50.49,50.4447,50.45,29496,50.0392039981596,50.0491166772401,50.0042122410056,50.0094659609182,29755.8306493997,0.0,1.0
2025-08-01,50.435,50.435,50.38,50.395,11032,50.1003939748554,50.1003939748554,50.0457588669221,50.0606593509039,11105.6795337627,0.106729,1.0
2025-08-04,50.43,50.46,50.38,50.45,18556,50.0954271468615,50.1252281148251,50.0457588669221,50.1152944588372,18679.9301512419,0.0,1.0
2025-08-05,50.455,50.56,50.4103,50.45,50671,50.1202612868311,50.2245646747038,50.0758578445653,50.1152944588372,51009.4169375717,0.0,1.0
2025-08-06,50.445,50.46,50.44,50.46,24021,50.1103276308433,50.1252281148251,50.1053608028493,50.1252281148251,24181.4293038899,0.0,1.0
2025-08-07,50.5,50.5,50.48,50.48,21046,50.1649627387766,50.1649627387766,50.1450954268008,50.1450954268008,21186.5601402801,0.0,1.0
2025-08-08,50.505,50.51,50.48,50.49,89353,50.1699295667705,50.1748963947645,50.1450954268008,50.1550290827887,89949.7628154732,0.0,1.0
2025-08-11,50.505,50.5181,50.488,50.49,39565,50.1699295667705,50.1829426561146,50.1530423515911,50.1550290827887,39829.2431792351,0.0,1.0
2025-08-12,50.515,50.53,50.4945,50.5,61020,50.1798632227584,50.1947637067402,50.1594992279833,50.1649627387766,61427.5349120921,0.0,1.0
2025-08-13,50.53,50.64,50.515,50.53,77298,50.1947637067402,50.3040339226069,50.1798632227584,50.1947637067402,77814.2509609128,0.0,1.0
2025-08-14,50.535,50.56,50.52,50.52,22399,50.1997305347342,50.2245646747038,50.1848300507523,50.1848300507523,22548.5964355285,0.0,1.0
2025-08-15,50.5123,50.54,50.5,50.51,38934,50.1771811356417,50.2046973627281,50.1649627387766,50.1748963947645,39194.0289129366,0.0,1.0
2025-08-18,50.545,50.58,50.54,50.58,37610,50.209664190722,50.2444319866796,50.2046973627281,50.2444319866796,37861.1863002915,0.0,1.0
2025-08-19,50.54,50.56,50.53,50.56,46337,50.2046973627281,50.2245646747038,50.1947637067402,50.2245646747038,46646.4714064506,0.0,1.0
2025-08-20,50.55,50.5699,50.54,50.54,29322,50.214631018716,50.2343989941318,50.2046973627281,50.2046973627281,29517.833148023,0.0,1.0
2025-08-21,50.54,50.5578,50.52,50.5441,15763,50.2046973627281,50.2223792703865,50.1848300507523,50.2087701616831,15868.2765129352,0.0,1.0
2025-08-22,50.59,50.5986,50.564,50.58,27702,50.2543656426675,50.262908586817,50.228538137099,50.2444319866796,27887.0136370825,0.0,1.0
2025-08-25,50.59,50.5999,50.58,50.59,41012,50.2543656426675,50.2641999620955,50.2444319866796,50.2543656426675,41285.9072732665,0.0,1.0
2025-08-26,50.61,50.69,50.6,50.6,22749,50.2742329546432,50.3537022025462,50.2642992986554,50.2642992986554,22900.9339841885,0.0,1.0
2025-08-27,50.6,50.6199,50.6,50.61,24059,50.2642992986554,50.2840672740712,50.2642992986554,50.2742329546432,24219.6830948873,0.0,1.0
2025-08-28,50.595,50.6199,50.58,50.5901,11906,50.2593324706614,50.2840672740712,50.2444319866796,50.2544649792274,11985.5167267022,0.0,1.0
2025-08-29,50.61,50.6399,50.58,50.62,37929,50.2742329546432,50.303934586047,50.2444319866796,50.2841666106311,38182.3168089273,0.0,1.0
2025-09-02,50.505,50.52,50.49,50.4944,35250,50.2749789722079,50.2899106558944,50.2600472885215,50.2644272490695,35411.2778641669,0.105751,1.0
2025-09-03,50.53,50.5343,50.49,50.49,25838,50.2998651116853,50.3041455276754,50.2600472885215,50.2600472885215,25956.2155306197,0.0,1.0
2025-09-04,50.54,50.5499,50.5173,50.54,36817,50.3098195674763,50.3196744787093,50.2872229528308,50.3098195674763,36985.4472943271,0.0,1.0
2025-09-05,50.58,50.61,50.56,50.58,23150,50.3496373906401,50.3795007580129,50.3297284790582,50.3496373906401,23255.9172356159,0.0,1.0
2025-09-08,50.62,50.71,50.59,50.59,60752,50.3894552138039,50.4790453159225,50.359591846431,50.359591846431,61029.956107911,0.0,1.0
2025-09-09,50.57,50.63,50.52,50.57,110801,50.3396829348491,50.3994096695948,50.2899106558944,50.3396829348491,111307.943223477,0.0,1.0
2025-09-10,50.64,50.66,50.62,50.62,16119,50.4093641253858,50.4292730369677,50.3894552138039,50.3894552138039,16192.7485926952,0.0,1.0
2025-09-11,50.64,50.67,50.6,50.66,34043,50.4093641253858,50.4392274927587,50.369546302222,50.4292730369677,34198.7555270874,0.0,1.0
2025-09-12,50.665,50.68,50.65,50.66,7709,50.4342502648632,50.4491819485496,50.4193185811767,50.4292730369677,7744.27066822304,0.0,1.0
2025-09-15,50.69,50.7097,50.68,50.7,19824,50.4591364043406,50.4787466822487,50.4491819485496,50.4690908601315,19914.6999256523,0.0,1.0
2025-09-16,50.695,50.7169,50.6754,50.71,62321,50.464113632236,50.4859138904182,50.4446028988858,50.4790453159225,62606.1346885885,0.0,1.0
2025-09-17,50.7,50.75,50.6812,50.71,20477,50.4690908601315,50.5188631390863,50.4503764832445,50.4790453159225,20570.6875694906,0.0,1.0
2025-09-18,50.675,50.69,50.65,50.65,47449,50.4442047206541,50.4591364043406,50.4193185811767,50.4193185811767,47666.091443315,0.0,1.0
2025-09-19,50.69,50.78,50.66,50.69,15582,50.4591364043406,50.5487265064591,50.4292730369677,50.4591364043406,15653.2916788496,0.0,1.0
2025-09-22,50.6909,50.7503,50.66,50.66,26817,50.4600323053617,50.51916177276,50.4292730369677,50.4292730369677,26939.6947087479,0.0,1.0
2025-09-23,50.68,50.77,50.59,50.69,81160,50.4491819485496,50.5387720506682,50.359591846431,50.4591364043406,81531.3279845612,0.0,1.0
2025-09-24,50.66,50.705,50.58,50.66,51459,50.4292730369677,50.474068088027,50.3496373906401,50.4292730369677,51694.4382301322,0.0,1.0
2025-09-25,50.605,50.66,50.605,50.64,9986,50.3745235301175,50.4292730369677,50.3745235301175,50.4093641253858,10031.6885319594,0.0,1.0
2025-09-26,50.635,50.65,50.61,50.61,21450,50.4043868974903,50.4193185811767,50.3795007580129,50.3795007580129,21548.1392960675,0.0,1.0
2025-09-29,50.6345,50.7,50.6,50.64,43502,50.4038891747008,50.4690908601315,50.369546302222,50.4093641253858,43701.0328977868,0.0,1.0
2025-09-30,50.67,50.67,50.6233,50.65,42880,50.4392274927587,50.4392274927587,50.3927401842149,50.4193185811767,43076.1870869638,0.0,1.0
2025-10-01,50.565,50.58,50.55,50.58,23486,50.4498946875842,50.4648605418374,50.434928833331,50.4648605418374,23539.5851141839,0.115716,1.0
2025-10-02,50.55,50.6063,50.529,50.53,25450,50.434928833331,50.4911006729614,50.4139766373765,50.4149743609934,25508.0661311411,0.0,1.0
2025-10-03,50.5645,50.59,50.54,50.54,45446,50.4493958257758,50.4748377780063,50.4249515971622,50.4249515971622,45549.6885420761,0.0,1.0
2025-10-06,50.545,50.56,50.5206,50.56,30042,50.4299402152466,50.4449060694998,50.4055957589947,50.4449060694998,30110.5431320919,0.0,1.0
2025-10-07,50.57,50.58,50.55,50.55,13037,50.4548833056686,50.4648605418374,50.434928833331,50.434928833331,13066.7449175515,0.0,1.0
2025-10-08,50.575,50.58,50.57,50.58,17683,50.459871923753,50.4648605418374,50.4548833056686,50.4648605418374,17723.3451236529,0.0,1.0
2025-10-09,50.55,50.59,50.55,50.56,35324,50.434928833331,50.4748377780063,50.434928833331,50.4449060694998,35404.5944210777,0.0,1.0
2025-10-10,50.595,50.61,50.5734,50.592,22820,50.4798263960907,50.4947922503439,50.458275565966,50.47683322524,22872.0655839936,0.0,1.0
2025-10-13,50.615,50.67,50.57,50.57,22988,50.4997808684283,50.5546556673567,50.4548833056686,50.4548833056686,23040.4488889065,0.0,1.0
2025-10-14,50.56,50.62,50.56,50.62,17234,50.4449060694998,50.5047694865127,50.4449060694998,50.5047694865127,17273.3206956419,0.0,1.0
2025-10-15,50.6,50.61,50.57,50.59,41032,50.4848150141751,50.4947922503439,50.4548833056686,50.4748377780063,41125.6176618066,0.0,1.0
2025-10-16,50.6,50.61,50.58,50.6,26322,50.4848150141751,50.4947922503439,50.4648605418374,50.4848150141751,26382.0556661648,0.0,1.0
2025-10-17,50.6,50.63,50.59,50.62,60666,50.4848150141751,50.5147467226815,50.4748377780063,50.5047694865127,60804.4141419176,0.0,1.0
2025-10-20,50.5641,50.61,50.5201,50.605,30910,50.448996736329,50.4947922503439,50.4050968971863,50.4898036322595,30980.5235408083,0.0,1.0
2025-10-21,50.605,50.6199,50.58,50.6,38458,50.4898036322595,50.504669714151,50.4648605418374,50.4848150141751,38545.7448829635,0.0,1.0
2025-10-22,50.605,50.62,50.57,50.6195,16914,50.4898036322595,50.5047694865127,50.4548833056686,50.5042706247042,16952.5905910459,0.0,1.0
2025-10-23,50.61,50.6296,50.59,50.6,11905,50.4947922503439,50.5143476332347,50.4748377780063,50.4848150141751,11932.1621725436,0.0,1.0
2025-10-24,50.6149,50.635,50.5901,50.6213,42271,50.4996810960666,50.5197353407659,50.4749375503679,50.5060665272146,42367.4445355388,0.0,1.0
2025-10-27,50.61,50.6196,50.54,50.54,37220,50.4947922503439,50.5043703970659,50.4249515971622,50.4249515971622,37304.9202908082,0.0,1.0
2025-10-28,50.61,50.62,50.6,50.61,10095,50.4947922503439,50.5047694865127,50.4848150141751,50.4947922503439,10118.0325184231,0.0,1.0
2025-10-29,50.5952,50.62,50.58,50.6199,5789,50.480025940814,50.5047694865127,50.4648605418374,50.504669714151,5802.20804845484,0.0,1.0
2025-10-30,50.59,50.6,50.56,50.57,12379,50.4748377780063,50.4848150141751,50.4449060694998,50.4548833056686,12407.2436399762,0.0,1.0
2025-10-31,50.62,50.63,50.5901,50.6,17589,50.5047694865127,50.5147467226815,50.4749375503679,50.4848150141751,17629.1306554279,0.0,1.0
2025-11-03,50.48,50.55,50.4501,50.49,34663,50.48,50.55,50.4501,50.49,34663,0.115174,1.0
2025-11-04,50.5,50.56,50.48,50.5099,24891,50.5,50.56,50.48,50.5099,24891,0.0,1.0
2025-11-05,50.485,50.5,50.46,50.46,16386,50.485,50.5,50.46,50.46,16386,0.0,1.0
2025-11-06,50.49,50.515,50.48,50.49,35728,50.49,50.515,50.48,50.49,35728,0.0,1.0
2025-11-07,50.51,50.54,50.485,50.5,34796,50.51,50.54,50.485,50.5,34796,0.0,1.0
2025-11-10,50.5125,50.52,50.485,50.5,40198,50.5125,50.52,50.485,50.5,40198,0.0,1.0
2025-11-11,50.545,50.6,50.52,50.6,30886,50.545,50.6,50.52,50.6,30886,0.0,1.0
2025-11-12,50.52,50.53,50.5,50.53,16742,50.52,50.53,50.5,50.53,16742,0.0,1.0
2025-11-13,50.54,50.6,50.5104,50.53,30627,50.54,50.6,50.5104,50.53,30627,0.0,1.0
2025-11-14,50.525,50.5358,50.525,50.525,42570,50.525,50.5358,50.525,50.525,42570,0.0,1.0
2025-11-17,50.51,50.54,50.51,50.54,22550,50.51,50.54,50.51,50.54,22550,0.0,1.0
2025-11-18,50.5495,50.57,50.5101,50.56,59678,50.5495,50.57,50.5101,50.56,59678,0.0,1.0
2025-11-19,50.53,50.555,50.51,50.555,24586,50.53,50.555,50.51,50.555,24586,0.0,1.0
2025-11-20,50.545,50.56675,50.51,50.54,43004,50.545,50.56675,50.51,50.54,43004,0.0,1.0
2025-11-21,50.555,50.57,50.5182,50.56,25908,50.555,50.57,50.5182,50.56,25908,0.0,1.0
2025-11-24,50.56,50.58,50.54,50.56,37969,50.56,50.58,50.54,50.56,37969,0.0,1.0
2025-11-25,50.565,50.57,50.548,50.555,55334,50.565,50.57,50.548,50.555,55334,0.0,1.0
2025-11-26,50.565,50.58,50.55,50.5719,47454,50.565,50.58,50.55,50.5719,47454,0.0,1.0