date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2022-08-30,50.015,50.05,50.015,50.05,3378,41.7446036941736,41.7738161530219,41.7446036941736,41.7738161530219,4047.24575271464,0.0,1.0
2022-08-31,50.03,50.07,50.03,50.06,3702,41.7571233193943,41.7905089866495,41.7571233193943,41.7821625698357,4435.43628672279,0.0,1.0
2022-09-01,50.045,50.06,50.045,50.06,101,41.769642944615,41.7821625698357,41.769642944615,41.7821625698357,121.010012144517,0.0,1.0
2022-09-02,50.0465,50.26,50.0465,50.26,304,41.7708949071371,41.9490909061115,41.7708949071371,41.9490909061115,364.228155365675,0.0,1.0
2022-09-06,50.07,50.1,50.025,50.05,11721,41.7905089866495,41.8155482370908,41.7529501109874,41.7738161530219,14043.1520034246,0.0,1.0
2022-09-07,50.0782,50.08,50.0782,50.08,2708,41.7973530484368,41.7988554034633,41.7973530484368,41.7988554034633,3244.5060681916,0.0,1.0
2022-09-08,50.075,50.075,50.075,50.075,2708,41.7946821950564,41.7946821950564,41.7946821950564,41.7946821950564,3244.5060681916,0.0,1.0
2022-09-09,50.11,50.32,50.1,50.32,3859,41.8238946539046,41.9991694069942,41.8155482370908,41.9991694069942,4623.54095906625,0.0,1.0
2022-09-12,50.12,50.13,49.85,49.85,1200,41.8322410707184,41.8405874875322,41.6068878167461,41.6068878167461,1437.74271854872,0.0,1.0
2022-09-13,50.0758,50.0758,50.0758,50.0758,17,41.7953499084015,41.7953499084015,41.7953499084015,41.7953499084015,20.3680218461068,0.0,1.0
2022-09-14,50.095,50.095,50.095,50.095,17,41.8113750286839,41.8113750286839,41.8113750286839,41.8113750286839,20.3680218461068,0.0,1.0
2022-09-15,50.0948,50.1,50.085,50.085,2800,41.8112081003477,41.8155482370908,41.8030286118701,41.8030286118701,3354.733009947,0.0,1.0
2022-09-16,50.0969,50.0969,50.0969,50.0969,541,41.8129608478786,41.8129608478786,41.8129608478786,41.8129608478786,648.182342279046,0.0,1.0
2022-09-19,50.1223,50.1223,50.1223,50.1223,0,41.8341607465856,41.8341607465856,41.8341607465856,41.8341607465856,0,0.0,1.0
2022-09-20,50.0962,50.11,50.0962,50.11,1002,41.8123765987016,41.8238946539046,41.8123765987016,41.8238946539046,1200.51516998818,0.0,1.0
2022-09-21,49.9188,50.54,49.9188,49.98,847,41.7981876901181,42.3183330901098,41.7981876901181,41.8494318924354,1011.55638405816,0.1604,1.0
2022-09-22,49.9357,49.94,49.9357,49.94,601,41.8123384584051,41.8159389497444,41.8123384584051,41.8159389497444,717.763148546578,0.0,1.0
2022-09-23,49.906,49.91,49.906,49.91,532,41.787469948457,41.7908192427261,41.787469948457,41.7908192427261,635.357728829916,0.0,1.0
2022-09-26,49.8794,49.8794,49.8794,49.8794,10,41.7651971415675,41.7651971415675,41.7651971415675,41.7651971415675,11.9428144516901,0.0,1.0
2022-09-27,49.872,49.872,49.872,49.872,7,41.7590009471697,41.7590009471697,41.7590009471697,41.7590009471697,8.35997011618309,0.0,1.0
2022-09-28,49.955,49.955,49.94,49.94,352,41.8284988032535,41.8284988032535,41.8159389497444,41.8159389497444,420.387068699493,0.0,1.0
2022-09-29,49.9232,49.9232,49.9232,49.9232,70,41.8018719138142,41.8018719138142,41.8018719138142,41.8018719138142,83.5997011618309,0.0,1.0
2022-09-30,49.916,49.916,49.916,49.916,1,41.7958431841298,41.7958431841298,41.7958431841298,41.7958431841298,1.19428144516901,0.0,1.0
2022-10-03,49.9812,49.9812,49.9812,49.9812,34,41.8504366807162,41.8504366807162,41.8504366807162,41.8504366807162,40.6055691357464,0.0,1.0
2022-10-04,49.995,49.995,49.995,49.995,2,41.8619917459446,41.8619917459446,41.8619917459446,41.8619917459446,2.38856289033803,0.0,1.0
2022-10-05,50.005,50.005,50.005,50.005,42,41.8703649816173,41.8703649816173,41.8703649816173,41.8703649816173,50.1598206970986,0.0,1.0
2022-10-06,50.005,50.005,50.005,50.005,42,41.8703649816173,41.8703649816173,41.8703649816173,41.8703649816173,50.1598206970986,0.0,1.0
2022-10-07,49.9851,50.015,49.9851,50.015,250,41.8537022426285,41.8787382172901,41.8537022426285,41.8787382172901,298.570361292254,0.0,1.0
2022-10-10,49.9972,49.9972,49.9972,49.9972,250,41.8638338577926,41.8638338577926,41.8638338577926,41.8638338577926,298.570361292253,0.0,1.0
2022-10-11,49.9525,49.9525,49.9525,49.9525,11,41.8264054943353,41.8264054943353,41.8264054943353,41.8264054943353,13.1370958968592,0.0,1.0
2022-10-12,49.9456,49.96,49.9456,49.95,1002,41.8206279617211,41.8326854210899,41.8206279617211,41.8243121854172,1196.67000805935,0.0,1.0
2022-10-13,50.0745,50.0745,50.0745,50.0745,63,41.928558969543,41.928558969543,41.928558969543,41.928558969543,75.2397310456478,0.0,1.0
2022-10-14,50.0381,50.0381,50.0381,50.0381,11,41.8980803916941,41.8980803916941,41.8980803916941,41.8980803916941,13.1370958968592,0.0,1.0
2022-10-17,50.1171,50.1171,50.1171,50.1171,12,41.9642289535089,41.9642289535089,41.9642289535089,41.9642289535089,14.3313773420282,0.0,1.0
2022-10-18,50.135,50.135,50.135,50.135,6,41.9792170453631,41.9792170453631,41.9792170453631,41.9792170453631,7.16568867101409,0.0,1.0
2022-10-19,50.135,50.135,50.135,50.135,6,41.9792170453631,41.9792170453631,41.9792170453631,41.9792170453631,7.16568867101409,0.0,1.0
2022-10-20,50.1396,50.1396,50.1396,50.1396,0,41.9830687337726,41.9830687337726,41.9830687337726,41.9830687337726,0,0.0,1.0
2022-10-21,50.179,50.179,50.179,50.179,0,42.0160592823233,42.0160592823233,42.0160592823233,42.0160592823233,0,0.0,1.0
2022-10-24,50.16,50.16,50.16,50.16,1,42.000150134545,42.000150134545,42.000150134545,42.000150134545,1.19428144516901,0.0,1.0
2022-10-25,50.17,50.17,50.17,50.17,1,42.0085233702178,42.0085233702178,42.0085233702178,42.0085233702178,1.19428144516901,0.0,1.0
2022-10-26,50.015,50.015,50.015,50.015,39,42.0383320892128,42.0383320892128,42.0383320892128,42.0383320892128,46.4001520293553,0.1906,1.0
2022-10-27,50.02,50.02,50.02,50.02,39,42.04253466165,42.04253466165,42.04253466165,42.04253466165,46.4001520293553,0.0,1.0
2022-10-28,50.05,50.05,50.05,50.05,3,42.0677500962731,42.0677500962731,42.0677500962731,42.0677500962731,3.56924246379656,0.0,1.0
2022-10-31,50.05,50.05,50.05,50.05,17,42.0677500962731,42.0677500962731,42.0677500962731,42.0677500962731,20.2257072948472,0.0,1.0
2022-11-01,50.065,50.065,50.065,50.065,17,42.0803578135847,42.0803578135847,42.0803578135847,42.0803578135847,20.2257072948472,0.0,1.0
2022-11-02,50.085,50.085,50.085,50.085,0,42.0971681033335,42.0971681033335,42.0971681033335,42.0971681033335,0,0.0,1.0
2022-11-03,50.055,50.055,50.05,50.05,535,42.0719526687103,42.0719526687103,42.0677500962731,42.0677500962731,636.514906043721,0.0,1.0
2022-11-04,50.08,50.08,50.08,50.08,65,42.0929655308963,42.0929655308963,42.0929655308963,42.0929655308963,77.3335867155921,0.0,1.0
2022-11-07,50.105,50.105,50.105,50.105,35,42.1139783930822,42.1139783930822,42.1139783930822,42.1139783930822,41.6411620776266,0.0,1.0
2022-11-08,50.11,50.11,50.11,50.11,35,42.1181809655194,42.1181809655194,42.1181809655194,42.1181809655194,41.6411620776266,0.0,1.0
2022-11-09,50.105,50.105,50.105,50.105,45,42.1139783930822,42.1139783930822,42.1139783930822,42.1139783930822,53.5386369569485,0.0,1.0
2022-11-10,50.115,50.115,50.115,50.115,45,42.1223835379566,42.1223835379566,42.1223835379566,42.1223835379566,53.5386369569484,0.0,1.0
2022-11-11,50.14,50.14,50.14,50.14,20,42.1433964001425,42.1433964001425,42.1433964001425,42.1433964001425,23.7949497586438,0.0,1.0
2022-11-14,50.14,50.14,50.14,50.14,27,42.1433964001425,42.1433964001425,42.1433964001425,42.1433964001425,32.1231821741691,0.0,1.0
2022-11-15,50.141,50.141,50.141,50.141,22,42.14423691463,42.14423691463,42.14423691463,42.14423691463,26.1744447345081,0.0,1.0
2022-11-16,50.145,50.145,50.145,50.145,47,42.1475989725797,42.1475989725797,42.1475989725797,42.1475989725797,55.9181319328129,0.0,1.0
2022-11-17,50.15,50.15,50.15,50.15,20,42.1518015450169,42.1518015450169,42.1518015450169,42.1518015450169,23.7949497586438,0.0,1.0
2022-11-18,50.1562,50.1562,50.1562,50.1562,20,42.157012734839,42.157012734839,42.157012734839,42.157012734839,23.7949497586438,0.0,1.0
2022-11-21,50.19,50.19,50.19,50.19,120,42.1854221245145,42.1854221245145,42.1854221245145,42.1854221245145,142.769698551862,0.0,1.0
2022-11-22,50.2,50.2,50.2,50.2,45,42.1938272693888,42.1938272693888,42.1938272693888,42.1938272693888,53.5386369569485,0.0,1.0
2022-11-23,49.99,50.02,49.98,49.98,1349,42.1859264332069,42.2112430523907,42.1774875601457,42.1774875601457,1598.55467691986,0.2006,1.0
2022-11-25,50.0,50.0,50.0,50.0,25,42.1943653062682,42.1943653062682,42.1943653062682,42.1943653062682,29.6248086901382,0.0,1.0
2022-11-28,50.01,50.01,50.01,50.01,27,42.2028041793294,42.2028041793294,42.2028041793294,42.2028041793294,31.9947933853493,0.0,1.0
2022-11-29,50.02,50.02,50.02,50.02,80,42.2112430523907,42.2112430523907,42.2112430523907,42.2112430523907,94.7993878084423,0.0,1.0
2022-11-30,50.03,50.03,50.03,50.03,64,42.2196819254519,42.2196819254519,42.2196819254519,42.2196819254519,75.8395102467539,0.0,1.0
2022-12-01,50.04,50.05,50.04,50.05,15690,42.2281207985132,42.2365596715744,42.2281207985132,42.2365596715744,18592.5299339307,0.0,1.0
2022-12-02,50.06,50.06,50.04,50.0593,409,42.2449985446357,42.2449985446357,42.2281207985132,42.2444078235214,484.661870170661,0.0,1.0
2022-12-05,50.055,50.08,50.04,50.08,876,42.2407791081051,42.2618762907582,42.2281207985132,42.2618762907582,1038.05329650244,0.0,1.0
2022-12-06,49.9725,50.06,49.9725,50.06,1075,42.1711584053497,42.2449985446357,42.1711584053497,42.2449985446357,1273.86677367594,0.0,1.0
2022-12-07,49.995,50.0,49.995,50.0,461,42.1901458697375,42.1943653062682,42.1901458697375,42.1943653062682,546.281472246149,0.0,1.0
2022-12-08,50.0343,50.0343,50.0343,50.0343,61,42.2233106408683,42.2233106408683,42.2233106408683,42.2233106408683,72.2845332039372,0.0,1.0
2022-12-09,50.0336,50.0688,50.0336,50.0688,167,42.222719919754,42.2524247529296,42.222719919754,42.2524247529296,197.893722050123,0.0,1.0
2022-12-12,50.06,50.06,50.06,50.06,20,42.2449985446357,42.2449985446357,42.2449985446357,42.2449985446357,23.6998469521106,0.0,1.0
2022-12-13,50.09,50.12,50.09,50.12,189,42.2703151638195,42.2956317830032,42.2703151638195,42.2956317830032,223.963553697445,0.0,1.0
2022-12-14,50.1,50.1,50.1,50.1,189,42.2787540368807,42.2787540368807,42.2787540368807,42.2787540368807,223.963553697445,0.0,1.0
2022-12-15,50.0897,50.0897,50.0897,50.0897,0,42.2700619976276,42.2700619976276,42.2700619976276,42.2700619976276,0,0.0,1.0
2022-12-16,50.0816,50.09,50.0816,50.09,100,42.263226510448,42.2703151638195,42.263226510448,42.2703151638195,118.499234760553,0.0,1.0
2022-12-19,50.0797,50.123,50.0797,50.1199,4126,42.2616231245664,42.2981634449216,42.2616231245664,42.2955473942726,4889.27842622041,0.0,1.0
2022-12-20,50.11,50.13,50.11,50.13,400,42.287192909942,42.3040706560645,42.287192909942,42.3040706560645,473.996939042211,0.0,1.0
2022-12-21,50.15,50.17,50.15,50.17,6277,42.320948402187,42.3378261483095,42.320948402187,42.3378261483095,7438.1969659199,0.0,1.0
2022-12-22,50.1265,50.1399,50.0384,50.1,783,42.301117050493,42.3124251403951,42.2267705788234,42.2787540368807,927.84900817513,0.0,1.0
2022-12-23,49.9579,49.97,49.9381,49.96,2663,42.3363957593256,42.3466498010024,42.3196164183998,42.3381753863935,3142.39994486766,0.210405,1.0
2022-12-27,49.96,49.96,49.96,49.96,736,42.3381753863935,42.3381753863935,42.3381753863935,42.3381753863935,868.496567563873,0.0,1.0
2022-12-28,49.96,49.99,49.96,49.99,288,42.3381753863935,42.3635986302204,42.3381753863935,42.3635986302204,339.846482959776,0.0,1.0
2022-12-29,49.975,49.99,49.975,49.99,38139,42.3508870083069,42.3635986302204,42.3508870083069,42.3635986302204,45004.8785194546,0.0,1.0
2022-12-30,49.98,49.98,49.963,49.963,918,42.3551242156114,42.3551242156114,42.3407177107762,42.3407177107762,1083.26066443429,0.0,1.0
2023-01-03,49.985,50.0,49.98,49.98,7260,42.3593614229159,42.3720730448293,42.3551242156114,42.3551242156114,8566.96342461103,0.0,1.0
2023-01-04,50.01,50.05,50.01,50.03,8987,42.3805474594383,42.4144451178742,42.3805474594383,42.3974962886562,10604.8622998594,0.0,1.0
2023-01-05,50.015,50.03,50.0,50.0,2000,42.3847846667428,42.3974962886562,42.3720730448293,42.3720730448293,2360.045020554,0.0,1.0
2023-01-06,50.06,50.06,50.06,50.06,15,42.4229195324831,42.4229195324831,42.4229195324831,42.4229195324831,17.700337654155,0.0,1.0
2023-01-09,50.07,50.33,50.07,50.11,9504,42.4313939470921,42.6517287269252,42.4313939470921,42.465291605528,11214.9339376726,0.0,1.0
2023-01-10,50.105,51.61,50.05,50.0501,23861,42.4610543982235,43.7364537968729,42.4144451178742,42.4145298620203,28156.5171177195,0.0,1.0
2023-01-11,50.085,50.12,50.085,50.12,12486,42.4441055690056,42.4737660201369,42.4441055690056,42.4737660201369,14733.7610633186,0.0,1.0
2023-01-12,50.13,50.2,50.13,50.16,17089,42.4822404347459,42.5415613370087,42.4822404347459,42.5076636785728,20165.4046781237,0.0,1.0
2023-01-13,50.145,50.19,50.145,50.19,845,42.4949520566594,42.5330869223997,42.4949520566594,42.5330869223997,997.119021184065,0.0,1.0
2023-01-17,50.115,50.1186,50.115,50.1186,1354,42.4695288128325,42.4725796020917,42.4695288128325,42.4725796020917,1597.75047891506,0.0,1.0
2023-01-18,50.16,50.22,50.13,50.13,22587,42.5076636785728,42.5585101662266,42.4822404347459,42.4822404347459,26653.1684396266,0.0,1.0
2023-01-19,50.1315,50.2,50.1315,50.2,2252,42.4835115969372,42.5415613370087,42.4835115969372,42.5415613370087,2657.41069314381,0.0,1.0
2023-01-20,50.2,50.239,50.2,50.239,1253,42.5415613370087,42.5746115539836,42.5415613370087,42.5746115539836,1478.56820537708,0.0,1.0
2023-01-23,50.22,50.64,50.22,50.64,2621,42.5585101662266,42.9144355798032,42.5585101662266,42.9144355798032,3092.83899943602,0.0,1.0
2023-01-24,50.2,50.27,50.2,50.225,5013,42.5415613370087,42.6008822392714,42.5415613370087,42.5627473735311,5915.4528440186,0.0,1.0
2023-01-25,50.02,50.05,50.015,50.05,6827,42.5845266190761,42.6100671188476,42.5802698691142,42.6100671188476,8019.02867336391,0.2307,1.0
2023-01-26,50.025,50.44,50.025,50.44,201,42.588783369038,42.9420936158776,42.588783369038,42.9420936158776,236.095614962084,0.0,1.0
2023-01-27,50.035,50.09,50.035,50.038,5216,42.5972968689619,42.644121118543,42.5972968689619,42.599850918939,6126.73993851855,0.0,1.0
2023-01-30,50.07,50.09,50.0636,50.09,2598,42.6270941186953,42.644121118543,42.6216454787441,42.644121118543,3051.62391876365,0.0,1.0
2023-01-31,50.09,50.12,50.0477,50.1,10192,42.644121118543,42.6696616183146,42.6081090138652,42.6526346184669,11971.5746651421,0.0,1.0
2023-02-01,50.13,50.57,50.11,50.11,2907,42.6781751182384,43.0527691148876,42.6611481183907,42.6611481183907,3414.5768790785,0.0,1.0
2023-02-02,50.09,50.13,50.09,50.13,43694,42.644121118543,42.6781751182384,42.644121118543,42.6781751182384,51323.1930355885,0.0,1.0
2023-02-03,50.11,50.13,50.1,50.1,12579,42.6611481183907,42.6781751182384,42.6526346184669,42.6526346184669,14775.356918448,0.0,1.0
2023-02-06,50.085,50.12,50.085,50.12,403,42.6398643685811,42.6696616183146,42.6398643685811,42.6696616183146,473.36583497373,0.0,1.0
2023-02-07,50.155,50.16,50.1044,50.13,2196,42.699458868048,42.70371561801,42.6563805584334,42.6781751182384,2579.43268883948,0.0,1.0
2023-02-08,50.105,50.105,50.075,50.1,60482,42.6568913684288,42.6568913684288,42.6313508686573,42.6526346184669,71042.4626076455,0.0,1.0
2023-02-09,50.095,50.0982,49.98,50.07,12466,42.648377868505,42.6511021884806,42.5504726193807,42.6270941186953,14642.6265478474,0.0,1.0
2023-02-10,50.115,50.15,50.1044,50.105,2006,42.6654048683527,42.6952021180861,42.6563805584334,42.6568913684288,2356.25772942258,0.0,1.0
2023-02-13,50.145,50.1472,50.145,50.1472,600,42.6909453681242,42.6928183381074,42.6909453681242,42.6928183381074,704.763029737563,0.0,1.0
2023-02-14,50.165,50.165,50.1209,50.1209,359,42.7079723679719,42.7079723679719,42.6704278333077,42.6704278333077,421.683212792975,0.0,1.0
2023-02-15,50.155,50.22,50.155,50.1654,3592,42.699458868048,42.754796617553,42.699458868048,42.7083129079688,4219.18133802888,0.0,1.0
2023-02-16,50.17,50.175,50.17,50.175,452,42.7122291179338,42.7164858678957,42.7122291179338,42.7164858678957,530.921482402298,0.0,1.0
2023-02-17,50.215,50.215,50.2099,50.2099,212,42.7505398675911,42.7505398675911,42.7461979826299,42.7461979826299,249.016270507272,0.0,1.0
2023-02-21,50.175,50.23,50.1723,50.2114,3400,42.7164858678957,42.7633101174769,42.7141872229163,42.7474750076185,3993.65716851286,0.0,1.0
2023-02-22,50.1415,50.21,50.13,50.21,2659,42.6879656431508,42.7462831176292,42.6781751182384,42.7462831176292,3123.27482678697,0.0,1.0
2023-02-23,50.035,50.06,50.0191,50.02,3104,42.7977897921684,42.8191737183162,42.7841896151385,42.7849594364798,3628.89393948143,0.2355,1.0
2023-02-24,50.005,50.03,49.97,50.01,66906,42.7721290807911,42.7935130069389,42.7421915841842,42.7764058660207,78219.9671117732,0.0,1.0
2023-02-27,50.0603,50.07,49.985,50.02,46815,42.81943032543,42.8277272887753,42.7550219398729,42.7849594364798,54731.5302116053,0.0,1.0
2023-02-28,50.04,50.04,50.0,50.035,3497,42.802066577398,42.802066577398,42.7678522955616,42.7977897921684,4088.35119406138,0.0,1.0
2023-03-01,50.035,50.0574,50.0,50.0564,14185,42.7977897921684,42.8169497899969,42.7678522955616,42.8160944329509,16583.71795475,0.0,1.0
2023-03-02,50.055,50.0747,50.03,50.06,51326,42.8148969330867,42.8317474668911,42.7935130069389,42.8191737183162,60005.3512686287,0.0,1.0
2023-03-03,50.07,50.109,50.07,50.109,3095,42.8277272887753,42.8610862135659,42.8277272887753,42.8610862135659,3618.37201762082,0.0,1.0
2023-03-06,50.11,50.11,50.1,50.1,5316,42.8619415706118,42.8619415706118,42.8533880001527,42.8533880001527,6214.94851233352,0.0,1.0
2023-03-07,50.095,50.11,50.08,50.1,17750,42.8491112149231,42.8619415706118,42.8362808592344,42.8533880001527,20751.5681139804,0.0,1.0
2023-03-08,50.105,50.1399,50.1,50.1,10635,42.8576647853822,42.8875167462845,42.8533880001527,42.8533880001527,12433.4043319539,0.0,1.0
2023-03-09,50.12,50.12,50.1001,50.1073,7002,42.8704951410709,42.8704951410709,42.8534735358573,42.8596321065878,8186.05520755442,0.0,1.0
2023-03-10,50.0428,50.52,50.0,50.52,4655,42.8044615771266,43.2126379594354,42.7678522955616,43.2126379594354,5442.17180679317,0.0,1.0
2023-03-13,50.024,50.47,49.99,50.47,16571,42.7883808646634,43.1698701071398,42.7592987251024,43.1698701071398,19373.1963502406,0.0,1.0
2023-03-14,50.03,50.1,50.03,50.1,10270,42.7935130069389,42.8533880001527,42.7935130069389,42.8533880001527,12006.6819453847,0.0,1.0
2023-03-15,50.15,50.15,50.039,50.1,5528,42.8961558524482,42.8961558524482,42.8012112203521,42.8533880001527,6462.79822727233,0.0,1.0
2023-03-16,50.1,50.2008,50.1,50.1499,1489,42.8533880001527,42.9396079903805,42.8533880001527,42.8960703167437,1740.79351671644,0.0,1.0
2023-03-17,50.1302,50.21,50.12,50.21,3740,42.8792197829392,42.9474772752029,42.8704951410709,42.9474772752029,4372.44308429785,0.0,1.0
2023-03-20,50.235,50.25,50.19,50.19,12586,42.9688612013507,42.9816915570394,42.9303701342847,42.9303701342847,14714.3231708483,0.0,1.0
2023-03-21,50.29,50.63,50.2,50.63,8945,43.0159058388758,43.3067272344856,42.9389237047438,43.3067272344856,10457.6212270172,0.0,1.0
2023-03-22,50.019,50.08,49.98,50.07,7284,42.9944363770234,43.0468696647541,42.9609134553596,43.0382740438146,8474.08238603415,0.2459,1.0
2023-03-23,50.0291,50.04,50.02,50.0292,1829,43.0031179541723,43.0124871809963,42.9952959391174,43.0032039103817,2127.82766118293,0.0,1.0
2023-03-24,50.0351,50.07,49.99,49.99,4807,43.0082753267359,43.0382740438146,42.969509076299,42.969509076299,5592.38248622545,0.0,1.0
2023-03-27,50.09,50.13,49.99,49.99,4583,43.0554652856935,43.0898477694513,42.969509076299,42.969509076299,5331.78467534246,0.0,1.0
2023-03-28,50.1,50.14,49.99,49.99,8216,43.064060906633,43.0984433903908,42.969509076299,42.969509076299,9558.35542060083,0.0,1.0
2023-03-29,50.125,50.56,50.1114,50.56,10323,43.0855499589816,43.4594594698476,43.0738599145039,43.4594594698476,12009.6035792189,0.0,1.0
2023-03-30,50.115,50.91,50.0998,50.91,4710,43.0769543380421,43.7603062027282,43.0638889942142,43.7603062027282,5479.53432704844,0.0,1.0
2023-03-31,50.135,50.155,50.11,50.13,9699,43.094145579921,43.1113368217999,43.0726565275724,43.0898477694513,11283.6525346163,0.0,1.0
2023-04-03,50.16,50.1795,50.13,50.16,5217,43.1156346322696,43.1323960931016,43.0898477694513,43.1156346322696,6069.36955078805,0.0,1.0
2023-04-04,50.16,50.93,50.1301,50.93,8525,43.1156346322696,43.7774974446071,43.0899337256607,43.7774974446071,9917.84079364925,0.0,1.0
2023-04-05,50.16,50.176,50.07,50.08,5738,43.1156346322696,43.1293876257728,43.0382740438146,43.0468696647541,6675.49213770785,0.0,1.0
2023-04-06,50.199,50.22,50.17,50.21,11233,43.1491575539335,43.1672083579063,43.1242302532091,43.1586127369669,13068.282185931,0.0,1.0
2023-04-10,50.18,50.208,50.06,50.06,8497,43.1328258741485,43.156893612779,43.0296784228752,43.0296784228752,9885.26606728888,0.0,1.0
2023-04-11,50.215,50.6,50.19,50.6,9056,43.1629105474366,43.4938419536054,43.141421495088,43.4938419536054,10535.597211412,0.0,1.0
2023-04-12,50.23,50.235,50.06,50.06,57738,43.1758039788458,43.1801017893155,43.0296784228752,43.0296784228752,67171.4125212574,0.0,1.0
2023-04-13,50.14,50.235,50.07,50.07,15092,43.0984433903908,43.1801017893155,43.0382740438146,43.0382740438146,17557.777508241,0.0,1.0
2023-04-14,50.235,50.2699,50.23,50.2699,9450,43.1801017893155,43.2101005063942,43.1758039788458,43.2101005063942,10993.9701466258,0.0,1.0
2023-04-17,50.26,50.28,50.21,50.25,7321,43.2015908416641,43.218782083543,43.1586127369669,43.1929952207247,8517.12756015321,0.0,1.0
2023-04-18,50.2771,50.29,50.22,50.25,8621,43.2162893534706,43.2273777044825,43.1672083579063,43.1929952207247,10029.5255697419,0.0,1.0
2023-04-19,50.2767,50.29,50.23,50.28,6010,43.215945528633,43.2273777044825,43.1758039788458,43.218782083543,6991.93233663718,0.0,1.0
2023-04-20,50.2725,50.32,50.27,50.2912,12912,43.2123353678384,43.2531645673008,43.2101864626036,43.2284091789952,15021.6023844691,0.0,1.0
2023-04-21,50.33,50.335,50.3,50.32,8386,43.2617601882403,43.26605799871,43.2359733254219,43.2531645673008,9756.13054493167,0.0,1.0
2023-04-24,50.32,50.5,50.32,50.5,5511,43.2531645673008,43.4078857442109,43.2531645673008,43.4078857442109,6411.40417757196,0.0,1.0
2023-04-25,50.315,50.36,50.29,50.34,16165,43.2488667568311,43.2875470510586,43.2273777044825,43.2703558091797,18806.0875576938,0.0,1.0
2023-04-26,50.09,50.1,50.08,50.08,243239,43.2759429627904,43.2845826000359,43.2673033255448,43.2673033255448,281538.440894885,0.2565,1.0
2023-04-27,50.1,50.53,50.08,50.53,5556,43.2845826000359,43.6560870015931,43.2673033255448,43.6560870015931,6430.8255568062,0.0,1.0
2023-04-28,50.1,50.1066,50.08,50.1,3877,43.2845826000359,43.2902847606179,43.2673033255448,43.2845826000359,4487.45692651866,0.0,1.0
2023-05-01,50.12,50.15,50.12,50.12,31769,43.3018618745269,43.3277807862635,43.3018618745269,43.3018618745269,36771.2197829691,0.0,1.0
2023-05-02,50.1398,50.55,50.05,50.55,21574,43.318968356273,43.6733662760841,43.2413844138083,43.6733662760841,24970.9558247907,0.0,1.0
2023-05-03,50.105,50.13,50.1,50.13,654,43.2889024186586,43.3105015117724,43.2845826000359,43.3105015117724,756.976226449111,0.0,1.0
2023-05-04,50.11,50.135,49.99,49.99,682851,43.2932222372814,43.3148213303952,43.1895465903352,43.1895465903352,790369.989613152,0.0,1.0
2023-05-05,50.06,50.1951,50.06,50.14,2577,43.2500240510538,43.3667455502407,43.2500240510538,43.3191411490179,2982.7641216504,0.0,1.0
2023-05-08,50.1607,50.23,50.16,50.2071,76811,43.3370251981162,43.3968978842276,43.336420423509,43.3771131149353,88905.3531036431,0.0,1.0
2023-05-09,50.1632,50.19,50.1515,50.19,10020,43.3391851074275,43.3623393352455,43.3290767318503,43.3623393352455,11597.7091575231,0.0,1.0
2023-05-10,50.1704,50.23,50.16,50.23,15316,43.3454056462443,43.3968978842276,43.336420423509,43.3968978842276,17727.5961533556,0.0,1.0
2023-05-11,50.1851,50.2,50.16,50.2,3536,43.3581059129952,43.370978972491,43.336420423509,43.370978972491,4092.76442924168,0.0,1.0
2023-05-12,50.17,50.23,50.15,50.23,11281,43.3450600607545,43.3968978842276,43.3277807862635,43.3968978842276,13057.2611782453,0.0,1.0
2023-05-15,50.2301,50.25,50.225,50.23,6439,43.3969842806,43.4141771587186,43.3925780656048,43.3968978842276,7452.85920811289,0.0,1.0
2023-05-16,50.23,50.3,50.18,50.3,4307,43.3968978842276,43.4573753449462,43.353699698,43.4573753449462,4985.16300812893,0.0,1.0
2023-05-17,50.2307,50.27,50.2,50.2,15262,43.3975026588348,43.4314564332097,43.370978972491,43.370978972491,17665.0935291534,0.0,1.0
2023-05-18,50.255,50.29,50.22,50.2528,7864,43.4184969773414,43.4487357077007,43.3882582469821,43.4165962571474,9102.23401344924,0.0,1.0
2023-05-19,50.275,50.325,50.2617,50.3,30274,43.4357762518324,43.47897443806,43.4242855342959,43.4573753449462,35040.8230573706,0.0,1.0
2023-05-22,50.2,50.289,50.2,50.289,40215,43.370978972491,43.4478717439761,43.370978972491,43.4478717439761,46547.0931905979,0.0,1.0
2023-05-23,50.3255,50.33,50.22,50.31,177565,43.4794064199223,43.4832942566827,43.3882582469821,43.4660149821917,205523.675304948,0.0,1.0
2023-05-24,50.06,50.085,50.0036,50.08,29126,43.4801839872744,43.5018980224258,43.4311971239727,43.4975552153955,33533.6106311495,0.2664,1.0
2023-05-25,50.075,50.23,50.0262,50.23,41628,43.4932124083652,43.6278394263043,43.4508266117496,43.6278394263043,47927.5267236659,0.0,1.0
2023-05-26,50.08,50.09,50.049,50.07,14733,43.4975552153955,43.5062408294561,43.4706298118077,43.4888696013349,16962.5312582822,0.0,1.0
2023-05-30,50.11,50.11,50.04,50.04,4383,43.5236120575773,43.5236120575773,43.4628127591532,43.4628127591532,5046.27533462639,0.0,1.0
2023-05-31,50.075,50.28,50.0301,50.28,3264,43.4932124083652,43.6712674966072,43.4542140012332,43.6712674966072,3757.93809998187,0.0,1.0
2023-06-01,50.12,50.125,50.08,50.0957,155958,43.5322976716378,43.5366404786681,43.4975552153955,43.5111916294706,179558.979839759,0.0,1.0
2023-06-02,50.134,50.14,50.039,50.13,25313,43.5444575313227,43.549668899759,43.4619441977471,43.5409832856984,29143.5928691302,0.0,1.0
2023-06-05,50.15,50.18,50.135,50.15,55504,43.5583545138196,43.5844113560013,43.5453260927287,43.5583545138196,63903.3689648878,0.0,1.0
2023-06-06,50.155,50.42,50.14,50.42,100235,43.5626973208499,43.7928660934553,43.549668899759,43.7928660934553,115403.469807501,0.0,1.0
2023-06-07,50.1607,50.35,50.15,50.35,76455,43.5676481208644,43.7320667950312,43.5583545138196,43.7320667950312,88024.8644099614,0.0,1.0
2023-06-08,50.158,50.27,50.1512,50.27,30917,43.5653030050681,43.6625818825466,43.5593967875069,43.6625818825466,35595.6410040256,0.0,1.0
2023-06-09,50.18,50.19,50.1552,50.16,21034,43.5844113560013,43.5930969700619,43.5628710331311,43.5670401278802,24217.0557582778,0.0,1.0
2023-06-12,50.19,50.47,50.14,50.47,38173,43.5930969700619,43.8362941637582,43.549668899759,43.8362941637582,43949.6847704069,0.0,1.0
2023-06-13,50.2,50.38,50.14,50.38,46541,43.6017825841225,43.758123637213,43.549668899759,43.758123637213,53584.0064679094,0.0,1.0
2023-06-14,50.21,50.29,50.16,50.29,19722,43.6104681981831,43.6799531106677,43.5670401278802,43.6799531106677,22706.5120122066,0.0,1.0
2023-06-15,50.2079,50.26,50.16,50.16,32579,43.6086442192304,43.653896268486,43.5670401278802,43.5670401278802,37509.149926259,0.0,1.0
2023-06-16,50.215,50.2595,50.15,50.23,205927,43.6148110052134,43.653461987783,43.5583545138196,43.6278394263043,237089.742375909,0.0,1.0
2023-06-20,50.24,50.38,50.22,50.38,21599,43.6365250403648,43.758123637213,43.6191538122437,43.758123637213,24867.5566855112,0.0,1.0
2023-06-21,50.27,50.32,50.22,50.32,24872,43.6625818825466,43.7060099528495,43.6191538122437,43.7060099528495,28635.8567471658,0.0,1.0
2023-06-22,49.98,50.1,49.98,50.1,33706,43.6461660719721,43.7509587876311,43.6461660719721,43.7509587876311,38597.3392765373,0.2711,1.0
2023-06-23,49.996,50.19,49.98,50.19,51226,43.66013843406,43.8295533243753,43.6461660719721,43.8295533243753,58659.8024618733,0.0,1.0
2023-06-26,50.03,50.3,50.01,50.3,27794,43.6898297034967,43.9256133137294,43.6723642508868,43.9256133137294,31827.4030692482,0.0,1.0
2023-06-27,50.02,50.09,50.0,50.09,22869,43.6810969771918,43.7422260613262,43.6636315245819,43.7422260613262,26187.6980927767,0.0,1.0
2023-06-28,50.0,50.13,49.96,50.13,28868,43.6636315245819,43.7771569665458,43.6287006193623,43.7771569665458,33057.2595453356,0.0,1.0
2023-06-29,50.0117,50.09,50.0,50.09,20293,43.6738488143587,43.7422260613262,43.6636315245819,43.7422260613262,23237.8747385858,0.0,1.0
2023-06-30,50.07,50.15,49.99,50.15,352294,43.7247606087163,43.7946224191557,43.654898798277,43.7946224191557,403418.116747418,0.0,1.0
2023-07-03,50.0686,50.15,50.06,50.15,13854,43.7235380270336,43.7946224191557,43.7160278824114,43.7946224191557,15864.4614708701,0.0,1.0
2023-07-05,50.085,50.15,50.055,50.15,21242,43.7378596981737,43.7946224191557,43.711661519259,43.7946224191557,24324.5914944582,0.0,1.0
2023-07-06,50.1,50.1104,50.08,50.1,36443,43.7509587876311,43.7600408229882,43.7334933350213,43.7509587876311,41731.5265903652,0.0,1.0
2023-07-07,50.1121,50.14,50.1,50.14,13325,43.76152538646,43.7858896928507,43.7509587876311,43.7858896928507,15258.6941749202,0.0,1.0
2023-07-10,50.1199,50.22,50.07,50.22,21688,43.7683369129779,43.8557515032901,43.7247606087163,43.8557515032901,24835.3140161853,0.0,1.0
2023-07-11,50.1175,50.17,50.1175,50.17,65214,43.7662410586647,43.8120878717655,43.7662410586647,43.8120878717655,74677.7097128139,0.0,1.0
2023-07-12,50.1,50.22,50.09,50.22,22948,43.7509587876311,43.8557515032901,43.7422260613262,43.8557515032901,26278.1623959526,0.0,1.0
2023-07-13,50.1494,50.1588,50.1,50.11,64756,43.7940984555774,43.802307218304,43.7509587876311,43.759691513936,74153.2457779461,0.0,1.0
2023-07-14,50.14,50.15,50.12,50.13,29556,43.7858896928507,43.7946224191557,43.7684242402409,43.7771569665458,33845.100565399,0.0,1.0
2023-07-17,50.1247,50.18,50.1,50.12,483590,43.7725286216042,43.8208205980704,43.7509587876311,43.7684242402409,553767.498390218,0.0,1.0
2023-07-18,50.17,50.18,50.1,50.14,90170,43.8120878717655,43.8208205980704,43.7509587876311,43.7858896928507,103255.2685743,0.0,1.0
2023-07-19,50.19,50.22,50.15,50.17,125912,43.8295533243753,43.8557515032901,43.7946224191557,43.8120878717655,144184.0676137,0.0,1.0
2023-07-20,50.19,50.21,50.15,50.15,25649,43.8295533243753,43.8470187769852,43.7946224191557,43.7946224191557,29371.1254703586,0.0,1.0
2023-07-21,50.22,50.22,50.19,50.19,26110,43.8557515032901,43.8557515032901,43.8295533243753,43.8295533243753,29899.0247585115,0.0,1.0
2023-07-24,50.16,50.261,50.16,50.261,42601,43.8033551454606,43.8915556811402,43.8033551454606,43.8915556811402,48783.1617670375,0.0,1.0
2023-07-25,50.21,50.23,50.16,50.16,31455,43.8470187769852,43.864484229595,43.8033551454606,43.8033551454606,36019.6791949054,0.0,1.0
2023-07-26,49.985,50.01,49.97,50.01,72734,43.8871893179878,43.9091394977007,43.87401921016,43.9091394977007,82839.8684558706,0.271,1.0
2023-07-27,49.97,50.1,49.93,50.1,86441,43.87401921016,43.9881601446672,43.8388989226194,43.9881601446672,98451.357950806,0.0,1.0
2023-07-28,49.99,50.0,49.95,49.95,11463,43.8915793539304,43.9003594258155,43.8564590663897,43.8564590663897,13055.7017640944,0.0,1.0
2023-07-31,49.99,50.02,49.99,50.02,30583,43.8915793539304,43.9179195695858,43.8915793539304,43.9179195695858,34832.2888468377,0.0,1.0
2023-08-01,50.01,50.03,50.0,50.03,23390,43.9091394977007,43.926699641471,43.9003594258155,43.926699641471,26639.8730055107,0.0,1.0
2023-08-02,50.03,50.03,50.01,50.01,176592,43.926699641471,43.926699641471,43.9091394977007,43.9091394977007,201128.193834508,0.0,1.0
2023-08-03,50.01,50.1,50.0,50.1,47040,43.9091394977007,43.9881601446672,43.9003594258155,43.9881601446672,53575.8711491758,0.0,1.0
2023-08-04,50.02,50.0499,50.01,50.01,51533,43.9179195695858,43.9441719845225,43.9091394977007,43.9091394977007,58693.1413250528,0.0,1.0
2023-08-07,50.04,50.09,50.03,50.08,33415,43.9354797133562,43.979380072782,43.926699641471,43.9706000008968,38057.7749670432,0.0,1.0
2023-08-08,50.05,50.08,50.04,50.04,31467,43.9442597852413,43.9706000008968,43.9354797133562,43.9354797133562,35839.1143165629,0.0,1.0
2023-08-09,50.05,50.13,50.03,50.13,30703,43.9442597852413,44.0145003603226,43.926699641471,44.0145003603226,34968.9619875244,0.0,1.0
2023-08-10,50.03,50.12,50.03,50.12,21076,43.926699641471,44.0057202884375,43.926699641471,44.0057202884375,24004.359275936,0.0,1.0
2023-08-11,50.11,50.19,50.0681,50.19,7556,43.9969402165523,44.0671807916336,43.9601517153535,44.0671807916336,8605.85209190419,0.0,1.0
2023-08-14,50.13,50.13,50.07,50.07,11744,44.0145003603226,44.0145003603226,43.9618199290117,43.9618199290117,13375.7447018691,0.0,1.0
2023-08-15,50.13,50.18,50.08,50.18,52262,44.0145003603226,44.0584007197485,43.9706000008968,44.0584007197485,59523.4306547243,0.0,1.0
2023-08-16,50.11,50.22,50.07,50.22,41089,43.9969402165523,44.0935210072891,43.9618199290117,44.0935210072891,46798.0223139559,0.0,1.0
2023-08-17,50.12,50.1599,50.09,50.09,113143,44.0057202884375,44.0407527752593,43.979380072782,43.979380072782,128863.409639269,0.0,1.0
2023-08-18,50.1,50.16,50.1,50.16,42749,43.9881601446672,44.0408405759781,43.9881601446672,44.0408405759781,48688.6674267882,0.0,1.0
2023-08-21,50.16,50.18,50.11,50.16,74953,44.0408405759781,44.0584007197485,43.9969402165523,44.0408405759781,85367.1826157351,0.0,1.0
2023-08-22,50.12,50.19,50.12,50.19,31348,44.0057202884375,44.0671807916336,44.0057202884375,44.0671807916336,35703.5801187152,0.0,1.0
2023-08-23,49.89,50.2,49.85,50.2,48317,44.0458452169527,44.3195315672685,44.01053084917,44.3195315672685,54727.8663430487,0.2757,1.0
2023-08-24,49.91,49.97,49.89,49.89,55051,44.063502400844,44.116473952518,44.0458452169527,44.0458452169527,62355.3567078084,0.0,1.0
2023-08-25,49.935,49.95,49.91,49.91,42569,44.0855738807082,44.0988167686267,44.063502400844,44.063502400844,48217.2018618135,0.0,1.0
2023-08-28,49.95,49.98,49.93,49.93,32910,44.0988167686267,44.1253025444637,44.0811595847354,44.0811595847354,37276.6124003919,0.0,1.0
2023-08-29,49.95,49.97,49.95,49.97,21520,44.0988167686267,44.116473952518,44.0988167686267,44.116473952518,24375.3478838175,0.0,1.0
2023-08-30,49.9,49.97,49.9,49.97,58796,44.0546738088984,44.116473952518,44.0546738088984,44.116473952518,66597.2562349875,0.0,1.0
2023-08-31,49.9405,50.04,49.92,50.04,34463,44.0904296062783,44.1782740961377,44.0723309927897,44.1782740961377,39035.6698011153,0.0,1.0
2023-09-01,50.0,50.0,49.9401,49.97,196820,44.1429597283551,44.1429597283551,44.0900764626005,44.116473952518,222934.756993167,0.0,1.0
2023-09-05,49.97,50.05,49.97,50.05,33171,44.116473952518,44.1871026880834,44.116473952518,44.1871026880834,37572.2427813249,0.0,1.0
2023-09-06,50.01,50.05,49.99,50.05,28128,44.1517883203007,44.1871026880834,44.1341311364094,44.1871026880834,31860.120133644,0.0,1.0
2023-09-07,50.0,50.04,50.0,50.03,25609,44.1429597283551,44.1782740961377,44.1429597283551,44.1694455041921,29006.8905184331,0.0,1.0
2023-09-08,50.04,50.06,50.0276,50.0541,18405,44.1782740961377,44.1959312800291,44.1673266421251,44.1907224107811,20847.038931304,0.0,1.0
2023-09-11,50.04,50.09,50.01,50.09,25137,44.1782740961377,44.2224170558661,44.1517883203007,44.2224170558661,28472.2639291599,0.0,1.0
2023-09-12,50.05,50.07,50.04,50.0617,31832,44.1871026880834,44.2047598719748,44.1782740961377,44.1974321406599,36055.5796392973,0.0,1.0
2023-09-13,50.03,50.0999,50.03,50.09,18808,44.1694455041921,44.2311573618923,44.1694455041921,44.2224170558661,21303.5103623996,0.0,1.0
2023-09-14,50.0885,50.1,50.043,50.0692,27175,44.2210927670743,44.2312456478118,44.1809226737214,44.2040535846191,30780.6728040306,0.0,1.0
2023-09-15,50.12,50.12,50.09,50.099,24581,44.2489028317031,44.2489028317031,44.2224170558661,44.2303627886172,27842.4919299311,0.0,1.0
2023-09-18,50.11,50.19,50.09,50.19,28161,44.2400742397574,44.3107029753228,44.2224170558661,44.3107029753228,31897.4986875551,0.0,1.0
2023-09-19,50.125,50.14,50.11,50.14,33789,44.2533171276759,44.2665600155945,44.2400742397574,44.2665600155945,38272.2411545683,0.0,1.0
2023-09-20,49.88,49.95,49.8501,49.95,37449,44.2647060112859,44.3268256869232,44.2381720355493,44.3268256869232,42199.6730199392,0.2579,1.0
2023-09-21,49.84,49.91,49.84,49.88,67592,44.2292090537788,44.2913287294161,44.2292090537788,44.2647060112859,76166.5277781444,0.0,1.0
2023-09-22,49.86,49.89,49.85,49.875,68895,44.2469575325323,44.2735802506626,44.2380832931556,44.2602688915975,77634.8226310105,0.0,1.0
2023-09-25,49.86,49.9,49.85,49.9,55463,44.2469575325323,44.2824544900394,44.2380832931556,44.2824544900394,62498.8775322409,0.0,1.0
2023-09-26,49.83,49.97,49.83,49.97,36381,44.2203348144021,44.3445741656767,44.2203348144021,44.3445741656767,40996.1895948732,0.0,1.0
2023-09-27,49.82,49.878,49.81,49.81,30680,44.2114605750253,44.2629311634105,44.2025863356485,44.2025863356485,34571.9770421569,0.0,1.0
2023-09-28,49.8752,49.8795,49.805,49.82,36176,44.260446376385,44.264262299317,44.1981492159601,44.2114605750253,40765.1838812604,0.0,1.0
2023-09-29,49.89,49.89,49.8,49.8,74565,44.2735802506626,44.2735802506626,44.1937120962718,44.1937120962718,84024.1026124,0.0,1.0
2023-10-02,49.94,49.95,49.88,49.89,49033,44.3179514475464,44.3268256869232,44.2647060112859,44.2735802506626,55253.1861247745,0.0,1.0
2023-10-03,49.94,50.0,49.86,50.0,171854,44.3179514475464,44.371196883807,44.2469575325323,44.371196883807,193654.906864499,0.0,1.0
2023-10-04,49.93,49.968,49.93,49.93,408529,44.3090772081697,44.3427993178014,44.3090772081697,44.3090772081697,460353.82037338,0.0,1.0
2023-10-05,49.94,49.98,49.93,49.93,43540,44.3179514475464,44.3534484050535,44.3090772081697,44.3090772081697,49063.3598570897,0.0,1.0
2023-10-06,49.97,49.99,49.9289,49.94,67862,44.3445741656767,44.3623226444302,44.3081010418382,44.3179514475464,76470.7792058296,0.0,1.0
2023-10-09,50.01,50.015,49.96,49.99,191140,44.3800711231838,44.3845082428721,44.3356999262999,44.3623226444302,215387.47365834,0.0,1.0
2023-10-10,50.03,50.1,49.98,50.1,68426,44.3978196019373,44.4599392775746,44.3534484050535,44.4599392775746,77106.3266325498,0.0,1.0
2023-10-11,50.0044,50.0399,50.0,50.02,25649,44.3751015491328,44.4066050989203,44.371196883807,44.3889453625605,28902.7587729557,0.0,1.0
2023-10-12,50.01,50.08,50.01,50.08,29281,44.3800711231838,44.4421907988211,44.3800711231838,44.4421907988211,32995.5039038917,0.0,1.0
2023-10-13,50.01,50.07,50.0,50.07,98394,44.3800711231838,44.4333165594443,44.371196883807,44.4333165594443,110875.981391329,0.0,1.0
2023-10-16,50.05,50.07,50.02,50.04,54827,44.4155680806908,44.4333165594443,44.3889453625605,44.406693841314,61782.1963914712,0.0,1.0
2023-10-17,50.06,50.1,50.05,50.1,43865,44.4244423200676,44.4599392775746,44.4155680806908,44.4599392775746,49429.5884274515,0.0,1.0
2023-10-18,50.062,50.1,50.06,50.1,65239,44.4262171679429,44.4599392775746,44.4244423200676,44.4599392775746,73515.0329287248,0.0,1.0
2023-10-19,50.065,50.08,50.06,50.08,41720,44.4288794397559,44.4421907988211,44.4244423200676,44.4421907988211,47012.4798630635,0.0,1.0
2023-10-20,50.0666,50.09,50.03,50.05,71670,44.4302993180562,44.4510650381978,44.3978196019373,44.4155680806908,80761.8511933308,0.0,1.0
2023-10-23,50.06,50.0972,50.0351,50.07,112719,44.4244423200676,44.4574544905491,44.4023454640194,44.4333165594443,127018.209915739,0.0,1.0
2023-10-24,50.07,50.12,50.0627,50.07,30140,44.4333165594443,44.4776877563281,44.4268383646993,44.4333165594443,33963.4741867865,0.0,1.0
2023-10-25,49.84,49.875,49.83,49.83,93757,44.4557683850675,44.4869873235402,44.4468486883611,44.4468486883611,105112.31837283,0.2553,1.0
2023-10-26,49.8448,49.86,49.82,49.84,71796,44.4600498394866,44.4736077784805,44.4379289916546,44.4557683850675,80491.5260716074,0.0,1.0
2023-10-27,49.825,49.92,49.8101,49.92,62656,44.4423888400078,44.5271259587193,44.4290984919152,44.5271259587193,70244.5408872727,0.0,1.0
2023-10-30,49.929,49.94,49.8519,49.87,79100,44.5351536857551,44.5449653521323,44.4663828241482,44.4825274751869,88680.145304253,0.0,1.0
2023-10-31,49.94,49.96,49.901,49.96,58591,44.5449653521323,44.5628047455452,44.510178534977,44.5628047455452,65687.2110432551,0.0,1.0
2023-11-01,49.98,49.98,49.92,49.93,66306,44.5806441389582,44.5806441389582,44.5271259587193,44.5360456554258,74336.6082748898,0.0,1.0
2023-11-02,50.0,50.0,49.94,49.9746,34972,44.5984835323711,44.5984835323711,44.5449653521323,44.5758275027367,39207.611145137,0.0,1.0
2023-11-03,49.98,50.03,49.96,50.01,95657,44.5806441389582,44.6252426224905,44.5628047455452,44.6074032290776,107242.435643096,0.0,1.0
2023-11-06,50.05,50.05,49.98,50.0,480605,44.6430820159035,44.6430820159035,44.5806441389582,44.5984835323711,538813.163513912,0.0,1.0
2023-11-07,50.03,50.0662,50.0,50.06,36895,44.6252426224905,44.657531924568,44.5984835323711,44.65200171261,41363.5140455172,0.0,1.0
2023-11-08,50.055,50.06,50.01,50.01,54275,44.6475418642567,44.65200171261,44.6074032290776,44.6074032290776,60848.4814966919,0.0,1.0
2023-11-09,50.065,50.0775,50.03,50.07,69471,44.6564615609632,44.6676111818463,44.6252426224905,44.6609214093164,77884.9352014128,0.0,1.0
2023-11-10,50.09,50.1,50.04,50.05,108033,44.6787608027294,44.6876804994359,44.634162319197,44.6430820159035,121117.346873001,0.0,1.0
2023-11-13,50.08,50.12,50.02,50.05,40361,44.6698411060229,44.7055198928488,44.6163229257841,44.6430820159035,45249.2963922244,0.0,1.0
2023-11-14,50.085,50.12,50.07,50.11,65026,44.6743009543761,44.7055198928488,44.6609214093164,44.6966001961423,72901.581903342,0.0,1.0
2023-11-15,50.1,50.1342,50.07,50.07,72379,44.6876804994359,44.718185862172,44.6609214093164,44.6609214093164,81145.1357392732,0.0,1.0
2023-11-16,50.11,50.1499,50.09,50.09,93127,44.6966001961423,44.7321897860012,44.6787608027294,44.6787608027294,104406.016330584,0.0,1.0
2023-11-17,50.1,50.12,50.1,50.11,50777,44.6876804994359,44.7055198928488,44.6876804994359,44.6966001961423,56926.8234906959,0.0,1.0
2023-11-20,50.14,50.14,50.0819,50.12,68885,44.7233592862618,44.7233592862618,44.6715358483971,44.7055198928488,77227.9621906884,0.0,1.0
2023-11-21,50.22,50.24,50.14,50.14,62194,44.7947168599135,44.8125562533265,44.7233592862618,44.7233592862618,69726.5860562922,0.0,1.0
2023-11-22,49.92,50.24,49.89,50.24,74049,44.7551134065368,45.0420051591428,44.72821730473,45.0420051591428,82594.4970002042,0.2556,1.0
2023-11-24,49.93,49.945,49.92,49.93,25135,44.7640787738057,44.7775268247091,44.7551134065368,44.7640787738057,28035.661279695,0.0,1.0
2023-11-27,49.95,49.96,49.93,49.96,173670,44.7820095083436,44.7909748756125,44.7640787738057,44.7909748756125,193712.086510628,0.0,1.0
2023-11-28,49.9402,49.97,49.91,49.91,60462,44.77322344842,44.7999402428815,44.7461480392679,44.7461480392679,67439.5127230124,0.0,1.0
2023-11-29,49.96,49.9612,49.92,49.94,85189,44.7909748756125,44.7920507196848,44.7551134065368,44.7730441410747,95020.089467115,0.0,1.0
2023-11-30,49.96,50.005,49.93,49.94,45791,44.7909748756125,44.8313190283228,44.7640787738057,44.7730441410747,51075.4312973349,0.0,1.0
2023-12-01,49.975,50.05,49.96,50.05,61780,44.804422926516,44.871663181033,44.7909748756125,44.871663181033,68909.6142374996,0.0,1.0
2023-12-04,49.99,49.99,49.97,49.98,70619,44.8178709774194,44.8178709774194,44.7999402428815,44.8089056101504,78768.6637720619,0.0,1.0
2023-12-05,49.97,50.03,49.96,49.99,67877,44.7999402428815,44.8537324464951,44.7909748756125,44.8178709774194,75710.2279960952,0.0,1.0
2023-12-06,50.005,50.12,49.96,50.12,69370,44.8313190283228,44.9344207519155,44.7909748756125,44.9344207519155,77375.5250834469,0.0,1.0
2023-12-07,50.01,50.02,50.0,50.02,63871,44.8358017119572,44.8447670792262,44.8268363446883,44.8447670792262,71241.9224824109,0.0,1.0
2023-12-08,50.0,50.0299,49.9801,50.0,80531,44.8268363446883,44.8536427928224,44.8089952638231,44.8268363446883,89824.5410191014,0.0,1.0
2023-12-11,50.035,50.04,49.9,49.9,54770,44.8582151301296,44.8626978137641,44.7371826719989,44.7371826719989,61090.6372901886,0.0,1.0
2023-12-12,50.038,50.05,49.9901,50.0,33842,44.8609047403103,44.871663181033,44.817960631092,44.8268363446883,37747.4775821538,0.0,1.0
2023-12-13,50.055,50.0665,50.02,50.03,68581,44.8761458646675,44.8864560370267,44.8447670792262,44.8537324464951,76495.4719006468,0.0,1.0
2023-12-14,50.0608,50.07,49.99,49.99,80236,44.8813457776834,44.8895939155709,44.8178709774194,44.8178709774194,89495.4970534158,0.0,1.0
2023-12-15,50.0761,50.08,50.04,50.06,59341,44.8950627896049,44.8985592828398,44.8626978137641,44.8806285483019,66189.1456534067,0.0,1.0
2023-12-18,50.08,50.13,50.05,50.13,227635,44.8985592828398,44.9433861191845,44.871663181033,44.9433861191845,253904.82416564,0.0,1.0
2023-12-19,50.065,50.17,50.06,50.17,84096,44.8851112319364,44.9792475882602,44.8806285483019,44.9792475882602,93800.9536891675,0.0,1.0
2023-12-20,49.86,49.8849,49.81,49.88,75990,44.9257243456647,44.9481601767158,44.8806724760842,44.9437450934969,84336.1226821404,0.2503,1.0
2023-12-21,49.87,49.9,49.81,49.9,91719,44.9347347195808,44.9617658413291,44.8806724760842,44.9617658413291,101792.667933718,0.0,1.0
2023-12-22,49.865,49.88,49.84,49.88,126310,44.9302295326227,44.9437450934969,44.9077035978325,44.9437450934969,140182.861639442,0.0,1.0
2023-12-26,49.895,49.9,49.87,49.87,70677,44.957260654371,44.9617658413291,44.9347347195808,44.9347347195808,78439.5860350789,0.0,1.0
2023-12-27,49.895,49.9,49.87,49.9,86955,44.957260654371,44.9617658413291,44.9347347195808,44.9617658413291,96505.428975201,0.0,1.0
2023-12-28,49.93,49.95,49.87,49.9,129783,44.9887969630774,45.0068177109096,44.9347347195808,44.9617658413291,144037.307672802,0.0,1.0
2023-12-29,49.925,49.93,49.9003,49.93,151877,44.9842917761193,44.9887969630774,44.9620361525466,44.9887969630774,168557.932683188,0.0,1.0
2024-01-02,49.935,49.97,49.93,49.95,148072,44.9933021500354,45.0248384587418,44.9887969630774,45.0068177109096,164335.022473877,0.0,1.0
2024-01-03,49.945,50.0,49.93,49.95,181317,45.0023125239515,45.0518695804901,44.9887969630774,45.0068177109096,201231.382502404,0.0,1.0
2024-01-04,49.96,50.0,49.945,49.97,120536,45.0158280848257,45.0518695804901,45.0023125239515,45.0248384587418,133774.692507099,0.0,1.0
2024-01-05,49.94,49.99,49.92,49.98,124536,44.9978073369935,45.042859206574,44.9797865891613,45.0338488326579,138214.019928188,0.0,1.0
2024-01-08,49.985,50.02,49.9459,50.02,80500,45.0383540196159,45.0698903283223,45.003123457604,45.0698903283223,89341.4643494184,0.0,1.0
2024-01-09,49.995,50.0,49.98,49.98,90418,45.047364393532,45.0518695804901,45.0338488326579,45.0338488326579,100348.776690009,0.0,1.0
2024-01-10,49.9995,50.0,49.98,50.0,62915,45.0514190617942,45.0518695804901,45.0338488326579,45.0518695804901,69825.0711744555,0.0,1.0
2024-01-11,50.0,50.01,49.98,50.0,63311,45.0518695804901,45.0608799544062,45.0338488326579,45.0518695804901,70264.5645891431,0.0,1.0
2024-01-12,50.0101,50.02,49.9934,50.01,42019,45.0609700581453,45.0698903283223,45.0459227337054,45.0608799544062,46634.0247266859,0.0,1.0
2024-01-16,50.0199,50.03,50.0,50.0,71153,45.0698002245831,45.0789007022384,45.0518695804901,45.0518695804901,78967.8659981884,0.0,1.0
2024-01-17,50.0491,50.05,50.01,50.01,76713,45.0961105164181,45.0969214500705,45.0608799544062,45.0608799544062,85138.5311135023,0.0,1.0
2024-01-18,50.065,50.07,50.04,50.04,50935,45.1104370109447,45.1149421979027,45.0879110761544,45.0879110761544,56529.2855482935,0.0,1.0
2024-01-19,50.079,50.08,50.04,50.07,44665,45.1230515344272,45.1239525718188,45.0879110761544,45.1149421979027,49570.6398157364,0.0,1.0
2024-01-22,50.095,50.11,50.06,50.11,43765,45.137468132693,45.1509836935671,45.1059318239866,45.1509836935671,48571.7911459912,0.0,1.0
2024-01-23,50.05,50.1,50.04,50.1,133958,45.0969214500705,45.141973319651,45.0879110761544,45.141973319651,148670.855668564,0.0,1.0
2024-01-24,49.86,49.89,49.83,49.86,102687,45.1512540047846,45.1784208242821,45.1240871852872,45.1512540047846,113396.049187414,0.2503,1.0
2024-01-25,49.89,49.89,49.83,49.83,91470,45.1784208242821,45.1784208242821,45.1240871852872,45.1240871852872,101009.247705871,0.0,1.0
2024-01-26,49.9005,49.95,49.86,49.94,113311,45.1879292111062,45.232754463277,45.1512540047846,45.2236988567779,125128.007727123,0.0,1.0
2024-01-29,49.895,49.9399,49.8701,49.9,181641,45.1829486275317,45.2236083007129,45.1604001673488,45.1874764307812,200584.024953997,0.0,1.0
2024-01-30,49.905,49.94,49.89,49.94,76562,45.1920042340308,45.2236988567779,45.1784208242821,45.2236988567779,84546.5182339228,0.0,1.0
2024-01-31,49.915,50.03,49.9,50.03,108199,45.20105984053,45.3051993152703,45.1874764307812,45.3051993152703,119482.886110501,0.0,1.0
2024-02-01,49.9166,49.93,49.89,49.93,162033,45.2025087375698,45.2146432502787,45.1784208242821,45.2146432502787,178931.140631086,0.0,1.0
2024-02-02,49.9109,49.93,49.9,49.92,141107,45.1973470418653,45.2146432502787,45.1874764307812,45.2055876437796,155822.804373372,0.0,1.0
2024-02-05,49.9496,49.96,49.9,49.96,132362,45.232392239017,45.2418100697762,45.1874764307812,45.2418100697762,146165.803485783,0.0,1.0
2024-02-06,49.935,49.96,49.92,49.96,89941,45.2191710535283,45.2418100697762,45.2055876437796,45.2418100697762,99320.7909469089,0.0,1.0
2024-02-07,49.945,49.97,49.9201,49.96,93487,45.2282266600274,45.2508656762753,45.2056781998445,45.2418100697762,103236.597138721,0.0,1.0
2024-02-08,49.9605,49.97,49.95,49.96,66280,45.2422628501011,45.2508656762753,45.232754463277,45.2418100697762,73192.2262812414,0.0,1.0
2024-02-09,49.9665,50.0,49.96,50.0,97600,45.2476962140006,45.2780324957728,45.2418100697762,45.2780324957728,107778.534777447,0.0,1.0
2024-02-12,50.005,50.03,49.9762,50.03,50631,45.2825602990224,45.3051993152703,45.2564801523048,45.3051993152703,55911.2192040665,0.0,1.0
2024-02-13,50.02,50.04,49.99,50.04,268680,45.2961437087711,45.3142549217694,45.2689768892736,45.3142549217694,296700.171352503,0.0,1.0
2024-02-14,50.01,50.04,49.97,50.04,130677,45.2870881022719,45.3142549217694,45.2508656762753,45.3142549217694,144305.077757299,0.0,1.0
2024-02-15,50.02,50.05,49.9802,50.05,80472,45.2961437087711,45.3233105282686,45.2601023949045,45.3233105282686,88864.2853546176,0.0,1.0
2024-02-16,50.015,50.05,50.0,50.05,75093,45.2916159055215,45.3233105282686,45.2780324957728,45.3233105282686,82924.3187709303,0.0,1.0
2024-02-20,50.01,50.0699,50.0,50.06,121360,45.2870881022719,45.3413311852019,45.2780324957728,45.3323661347677,134016.423981464,0.0,1.0
2024-02-21,49.809,49.83,49.76,49.83,113516,45.3315511301828,45.3506633904919,45.2869558561283,45.3506633904919,124728.104444574,0.2501,1.0
2024-02-22,49.815,49.85,49.8,49.85,93365,45.3370117759854,45.3688655431672,45.3233601614789,45.3688655431672,102586.76725279,0.0,1.0
2024-02-23,49.81,49.86,49.81,49.86,64433,45.3324612378166,45.3779666195048,45.3324612378166,45.3779666195048,70797.120702608,0.0,1.0
2024-02-26,49.83,49.89,49.8,49.89,124818,45.3506633904919,45.4052698485177,45.3233601614789,45.4052698485177,137146.415840612,0.0,1.0
2024-02-27,49.845,49.86,49.78,49.78,53406,45.3643150049983,45.3779666195048,45.3051580088036,45.3051580088036,58680.9713693835,0.0,1.0
2024-02-28,49.84,49.86,49.83,49.86,49215,45.3597644668295,45.3779666195048,45.3506633904919,45.3779666195048,54076.0215321164,0.0,1.0
2024-02-29,49.85,49.87,49.83,49.85,53530,45.3688655431672,45.3870676958424,45.3506633904919,45.3688655431672,58817.2189904335,0.0,1.0
2024-03-01,49.89,49.89,49.86,49.88,129263,45.4052698485177,45.4052698485177,45.3779666195048,45.3961687721801,142030.453546804,0.0,1.0
2024-03-04,49.9,49.9,49.88,49.89,186139,45.4143709248554,45.4143709248554,45.3961687721801,45.4052698485177,204524.160763316,0.0,1.0
2024-03-05,49.88,49.94,49.88,49.94,53225,45.3961687721801,45.450775230206,45.3961687721801,45.450775230206,58482.0937934958,0.0,1.0
2024-03-06,49.9,49.92,49.89,49.92,72103,45.4143709248554,45.4325730775307,45.4052698485177,45.4325730775307,79224.6953272414,0.0,1.0
2024-03-07,49.92,49.97,49.91,49.97,65652,45.4325730775307,45.4780784592189,45.423472001193,45.4780784592189,72136.5227192219,0.0,1.0
2024-03-08,49.91,49.93,49.88,49.92,107740,45.423472001193,45.4416741538683,45.3961687721801,45.4325730775307,118381.602354368,0.0,1.0
2024-03-11,49.94,49.95,49.91,49.94,48140,45.450775230206,45.4598763065436,45.423472001193,45.450775230206,52894.8425593027,0.0,1.0
2024-03-12,49.955,49.9899,49.89,49.89,45201,45.4644268447124,45.4961896011308,45.4052698485177,45.4052698485177,49665.554186187,0.0,1.0
2024-03-13,49.96,49.98,49.92,49.97,68688,45.4689773828813,45.4871795355565,45.4325730775307,45.4780784592189,75472.3918926752,0.0,1.0
2024-03-14,49.95,49.9799,49.92,49.92,248692,45.4598763065436,45.4870885247932,45.4325730775307,45.4325730775307,273255.591727422,0.0,1.0
2024-03-15,49.97,49.98,49.92,49.93,97881,45.4780784592189,45.4871795355565,45.4325730775307,45.4416741538683,107548.817709745,0.0,1.0
2024-03-18,50.0,50.0,49.93,49.93,98967,45.5053816882318,45.5053816882318,45.4416741538683,45.4416741538683,108742.083165071,0.0,1.0
2024-03-19,50.02,50.02,49.97,50.0,75270,45.5235838409071,45.5235838409071,45.4780784592189,45.5053816882318,82704.5035197075,0.0,1.0
2024-03-20,49.78,49.86,49.75,49.86,101731,45.5325939064814,45.6057680228438,45.5051536128455,45.6057680228438,111220.748600469,0.2499,1.0
2024-03-21,49.75,49.78,49.7283,49.78,64110,45.5051536128455,45.5325939064814,45.4853051337822,45.5325939064814,70090.3578336598,0.0,1.0
2024-03-22,49.77,49.8,49.7601,49.77,156090,45.5234471419361,45.550887435572,45.5143918450363,45.5234471419361,170650.506227671,0.0,1.0
2024-03-25,49.83,49.83,49.78,49.83,98771,45.5783277292079,45.5783277292079,45.5325939064814,45.5783277292079,107984.631626711,0.0,1.0
2024-03-26,49.8096,49.82,49.78,49.78,97583,45.5596683295355,45.5691809646626,45.5325939064814,45.5325939064814,106685.811706162,0.0,1.0
2024-03-27,49.81,49.815,49.79,49.79,79605,45.5600342001173,45.5646075823899,45.5417406710267,45.5417406710267,87030.7742216267,0.0,1.0
2024-03-28,49.8,49.82,49.8,49.82,136226,45.550887435572,45.5691809646626,45.550887435572,45.5691809646626,148933.537455126,0.0,1.0
2024-04-01,49.84,49.85,49.8,49.83,160620,45.5874744937532,45.5966212582985,45.550887435572,45.5783277292079,175603.077136834,0.0,1.0
2024-04-02,49.85,49.855,49.75,49.75,102209,45.5966212582985,45.6011946405711,45.5051536128455,45.5051536128455,111743.33776042,0.0,1.0
2024-04-03,49.83,49.86,49.8174,49.84,41251,45.5783277292079,45.6057680228438,45.5668028058808,45.5874744937532,45099.0071907082,0.0,1.0
2024-04-04,49.855,49.86,49.84,49.86,51307,45.6011946405711,45.6057680228438,45.5874744937532,45.6057680228438,56093.0586393946,0.0,1.0
2024-04-05,49.87,49.878,49.85,49.855,57221,45.6149147873891,45.6222321990253,45.5966212582985,45.6011946405711,62558.7328903423,0.0,1.0
2024-04-08,49.9,49.9,49.86,49.86,91846,45.6423550810249,45.6423550810249,45.6057680228438,45.6057680228438,100413.648503983,0.0,1.0
2024-04-09,49.9,49.9169,49.87,49.9,368528,45.6423550810249,45.6578131131065,45.6149147873891,45.6423550810249,402905.309494978,0.0,1.0
2024-04-10,49.9085,49.939,49.8593,49.875,146753,45.6501298308884,45.6780274627516,45.6051277493256,45.6194881696617,160442.525084434,0.0,1.0
2024-04-11,49.9187,49.924,49.895,49.91,111502,45.6594595307247,45.6643073159337,45.6377816987523,45.6515018455702,121903.214462155,0.0,1.0
2024-04-12,49.88,49.92,49.8701,49.9,240492,45.6240615519344,45.6606486101155,45.6150062550345,45.6423550810249,262925.757855756,0.0,1.0
2024-04-15,49.93,49.9499,49.89,49.94,74876,45.6697953746608,45.687997436106,45.6332083164797,45.6789421392061,81860.6400429436,0.0,1.0
2024-04-16,49.92,49.95,49.9001,49.91,76012,45.6606486101155,45.6880889037514,45.6424465486704,45.6515018455702,83102.6092598995,0.0,1.0
2024-04-17,49.92,49.95,49.91,49.94,109152,45.6606486101155,45.6880889037514,45.6515018455702,45.6789421392061,119333.999972854,0.0,1.0
2024-04-18,49.9386,49.96,49.9207,49.96,107744,45.6776615921698,45.6972356682967,45.6612888836337,45.6972356682967,117794.657844796,0.0,1.0
2024-04-19,49.91,49.9697,49.91,49.9693,147773,45.6515018455702,45.7061080299057,45.6515018455702,45.7057421593238,161557.673501067,0.0,1.0
2024-04-22,49.97,49.99,49.91,49.99,136830,45.706382432842,45.7246759619326,45.6515018455702,45.7246759619326,149593.880243015,0.0,1.0
2024-04-23,50.0,50.0,49.9326,49.97,96896,45.7338227264779,45.7338227264779,45.6721735334426,45.706382432842,105934.726449077,0.0,1.0
2024-04-24,49.75,49.78,49.735,49.78,1294817,45.733639791187,45.7612178654329,45.719850754064,45.7612178654329,1408528.73386241,0.2498,1.0
2024-04-25,49.76,49.78,49.74,49.76,70945,45.7428324826023,45.7612178654329,45.7244470997717,45.7428324826023,77175.4394820801,0.0,1.0
2024-04-26,49.78,49.81,49.755,49.78,58117,45.7612178654329,45.7887959396789,45.7382361368947,45.7612178654329,63220.8755568405,0.0,1.0
2024-04-29,49.79,49.82,49.78,49.78,82619,45.7704105568483,45.7979886310942,45.7612178654329,45.7612178654329,89874.6583208114,0.0,1.0
2024-04-30,49.79,49.85,49.79,49.85,129367,45.7704105568483,45.8255667053401,45.7704105568483,45.8255667053401,140728.100352079,0.0,1.0
2024-05-01,49.8,49.82,49.77,49.77,68140,45.7796032482636,45.7979886310942,45.7520251740176,45.7520251740176,74124.1024217201,0.0,1.0
2024-05-02,49.8,49.82,49.8,49.8,92280,45.7796032482636,45.7979886310942,45.7796032482636,45.7796032482636,100384.094092696,0.0,1.0
2024-05-03,49.8,49.94,49.8,49.94,126844,45.7796032482636,45.908300928078,45.7796032482636,45.908300928078,137983.528728803,0.0,1.0
2024-05-06,49.81,49.8593,49.81,49.83,81395,45.7887959396789,45.8341159083564,45.7887959396789,45.8071813225095,88543.1657853817,0.0,1.0
2024-05-07,49.85,49.87,49.8,49.8,68473,45.8255667053401,45.8439520881708,45.7796032482636,45.7796032482636,74486.3467144474,0.0,1.0
2024-05-08,49.83,49.87,49.83,49.87,124591,45.8071813225095,45.8439520881708,45.8071813225095,45.8439520881708,135532.668694226,0.0,1.0
2024-05-09,49.88,49.88,49.83,49.83,46030,45.8531447795861,45.8531447795861,45.8071813225095,45.8071813225095,50072.3867694713,0.0,1.0
2024-05-10,49.89,49.905,49.86,49.86,122040,45.8623374710014,45.8761265081244,45.8347593967555,45.8347593967555,132757.638091381,0.0,1.0
2024-05-13,49.91,49.92,49.88,49.88,98494,45.880722853832,45.8899155452473,45.8531447795861,45.8531447795861,107143.81191554,0.0,1.0
2024-05-14,49.91,49.94,49.9,49.94,60459,45.880722853832,45.908300928078,45.8715301624167,45.908300928078,65768.5516336187,0.0,1.0
2024-05-15,49.88,49.93,49.88,49.9,135534,45.8531447795861,45.8991082366626,45.8531447795861,45.8715301624167,147436.690602075,0.0,1.0
2024-05-16,49.91,49.97,49.88,49.89,85098,45.880722853832,45.9358790023239,45.8531447795861,45.8623374710014,92571.3658333364,0.0,1.0
2024-05-17,49.93,49.99,49.91,49.99,53517,45.8991082366626,45.9542643851545,45.880722853832,45.9542643851545,58216.90034199,0.0,1.0
2024-05-20,49.955,49.98,49.9401,49.98,85557,45.9220899652009,45.9450716937392,45.9083928549921,45.9450716937392,93070.6755341226,0.0,1.0
2024-05-21,49.961,49.97,49.955,49.97,45902,45.9276055800501,45.9358790023239,45.9220899652009,45.9358790023239,49933.1457200147,0.0,1.0
2024-05-22,49.74,49.77,49.74,49.76,99221,45.9356032215814,45.9633086517513,45.9356032215814,45.9540735083613,107438.505078373,0.2297,1.0
2024-05-23,49.74,49.79,49.71,49.74,148533,45.9356032215814,45.9817789385312,45.9078977914116,45.9356032215814,160834.5357818,0.0,1.0
2024-05-24,49.75,49.768,49.74,49.74,103825,45.9448383649714,45.9614616230733,45.9356032215814,45.9356032215814,112423.809372633,0.0,1.0
2024-05-28,49.77,49.79,49.75,49.77,131087,45.9633086517513,45.9817789385312,45.9448383649714,45.9633086517513,141943.654218448,0.0,1.0
2024-05-29,49.78,49.79,49.7591,49.78,101065,45.9725437951412,45.9817789385312,45.9532423454562,45.9725437951412,109435.225564606,0.0,1.0
2024-05-30,49.78,49.8,49.78,49.7853,33963,45.9725437951412,45.9910140819211,45.9725437951412,45.9774384211379,36775.8231420443,0.0,1.0
2024-05-31,49.8,49.82,49.7701,49.78,91791,45.9910140819211,46.009484368701,45.9634010031852,45.9725437951412,99393.1508415449,0.0,1.0
2024-06-03,49.83,49.84,49.77,49.77,100395,46.0187195120909,46.0279546554809,45.9633086517513,45.9633086517513,108709.736017005,0.0,1.0
2024-06-04,49.84,49.85,49.8145,49.82,166526,46.0279546554809,46.0371897988708,46.0044050398365,46.009484368701,180317.720005655,0.0,1.0
2024-06-05,49.845,49.85,49.8101,49.83,94216,46.0325722271759,46.0371897988708,46.0003415767449,46.0187195120909,102018.989875772,0.0,1.0
2024-06-06,49.83,49.86,49.8173,49.85,44228,46.0187195120909,46.0464249422608,46.0069908799857,46.0371897988708,47890.9727034225,0.0,1.0
2024-06-07,49.87,49.87,49.81,49.81,99142,46.0556600856507,46.0556600856507,46.0002492253111,46.0002492253111,107352.962280969,0.0,1.0
2024-06-10,49.84,49.88,49.84,49.86,161439,46.0279546554809,46.0648952290407,46.0279546554809,46.0464249422608,174809.41354499,0.0,1.0
2024-06-11,49.85,49.89,49.85,49.86,104837,46.0371897988708,46.0741303724306,46.0371897988708,46.0464249422608,113519.623435577,0.0,1.0
2024-06-12,49.85,49.88,49.85,49.86,108437,46.0371897988708,46.0648952290407,46.0371897988708,46.0464249422608,117417.776228657,0.0,1.0
2024-06-13,49.86,49.885,49.8501,49.865,50513,46.0464249422608,46.0695128007356,46.0372821503047,46.0510425139557,54696.497788007,0.0,1.0
2024-06-14,49.88,49.9,49.86,49.86,40058,46.0648952290407,46.0833655158205,46.0464249422608,46.0464249422608,43375.612384772,0.0,1.0
2024-06-17,49.89,49.9,49.87,49.88,89971,46.0741303724306,46.0833655158205,46.0556600856507,46.0648952290407,97422.4180405992,0.0,1.0
2024-06-18,49.92,49.94,49.9,49.94,56696,46.1018358026004,46.1203060893803,46.0833655158205,46.1203060893803,61391.5752101212,0.0,1.0
2024-06-20,49.93,49.94,49.905,49.91,91057,46.1110709459904,46.1203060893803,46.0879830875155,46.0926006592105,98598.3607998448,0.0,1.0
2024-06-21,49.94,49.96,49.9,49.9,45492,46.1203060893803,46.1387763761602,46.0833655158205,46.0833655158205,49259.6574618815,0.0,1.0
2024-06-24,49.96,49.97,49.95,49.97,67117,46.1387763761602,46.1480115195502,46.1295412327703,46.1480115195502,72675.644725866,0.0,1.0
2024-06-25,49.99,49.99,49.95,49.9601,107938,46.16648180633,46.16648180633,46.1295412327703,46.1388687275941,116877.448938727,0.0,1.0
2024-06-26,49.76,49.81,49.75,49.81,75915,46.1662971034622,46.2126860675935,46.157019310636,46.2126860675935,81824.4181796575,0.2298,1.0
2024-06-27,49.76,49.7994,49.76,49.79,112732,46.1662971034622,46.2028516071977,46.1662971034622,46.194130481941,121507.347826242,0.0,1.0
2024-06-28,49.76,49.7952,49.76,49.79,57350,46.1662971034622,46.1989549342107,46.1662971034622,46.194130481941,61814.2709952362,0.0,1.0
2024-07-01,49.81,49.81,49.76,49.76,60918,46.2126860675935,46.2126860675935,46.1662971034622,46.1662971034622,65660.0132604673,0.0,1.0
2024-07-02,49.81,49.82,49.78,49.79,47690,46.2126860675935,46.2219638604198,46.1848526891148,46.194130481941,51402.3118354457,0.0,1.0
2024-07-03,49.8,49.94,49.79,49.94,83294,46.2034082747673,46.3332973743349,46.194130481941,46.3332973743349,89777.8184529589,0.0,1.0
2024-07-05,49.82,49.8599,49.78,49.78,239548,46.2219638604198,46.2589822537966,46.1848526891148,46.1848526891148,258195.03031154,0.0,1.0
2024-07-08,49.87,49.87,49.8,49.8,1202289,46.2683528245511,46.2683528245511,46.2034082747673,46.2034082747673,1295878.25737736,0.0,1.0
2024-07-09,49.86,49.94,49.81,49.94,74352,46.2590750317248,46.3332973743349,46.2126860675935,46.3332973743349,80139.7502534926,0.0,1.0
2024-07-10,49.8787,49.9,49.8401,49.9,76548,46.2764245043099,46.2961862030299,46.2406122240006,46.2961862030299,82506.6925221158,0.0,1.0
2024-07-11,49.88,49.9,49.8507,49.9,113878,46.2776306173773,46.2961862030299,46.2504466843964,46.2961862030299,122742.555403583,0.0,1.0
2024-07-12,49.87,49.9,49.86,49.89,103713,46.2683528245511,46.2961862030299,46.2590750317248,46.2869084102036,111786.285749415,0.0,1.0
2024-07-15,49.92,50.0,49.87,50.0,63207,46.3147417886824,46.3889641312924,46.2683528245511,46.3889641312924,68127.194887461,0.0,1.0
2024-07-16,49.89,49.92,49.885,49.89,156282,46.2869084102036,46.3147417886824,46.2822695137905,46.2869084102036,168447.391450349,0.0,1.0
2024-07-17,49.91,49.9399,49.88,49.88,92962,46.3054639958561,46.3332045964066,46.2776306173773,46.2776306173773,100198.400353254,0.0,1.0
2024-07-18,49.94,49.9445,49.9,49.94,81955,46.3332973743349,46.3374723811067,46.2961862030299,46.3332973743349,88334.5872609342,0.0,1.0
2024-07-19,49.95,49.96,49.9138,49.94,58693,46.3425751671612,46.3518529599874,46.3089895571301,46.3332973743349,63261.8135575134,0.0,1.0
2024-07-22,49.96,49.96,49.92,49.94,150257,46.3518529599874,46.3518529599874,46.3147417886824,46.3332973743349,161953.390007519,0.0,1.0
2024-07-23,49.96,49.98,49.9301,49.98,56426,46.3518529599874,46.3704085456399,46.3241123594369,46.3704085456399,60818.3444669084,0.0,1.0
2024-07-24,49.73,49.79,49.73,49.79,131432,46.3515746262026,46.4074985046979,46.3515746262026,46.4074985046979,141011.678949632,0.2297,1.0
2024-07-25,49.7,49.95,49.68,49.95,276017,46.323612686955,46.5566288473521,46.3049713941232,46.5566288473521,296135.040086437,0.0,1.0
2024-07-26,49.75,49.76,49.65,49.65,167533,46.3702159190344,46.3795365654503,46.2770094548755,46.2770094548755,179743.971098886,0.0,1.0
2024-07-29,49.75,49.77,49.7301,49.77,122701,46.3702159190344,46.3888572118662,46.3516678326668,46.3888572118662,131644.30290035,0.0,1.0
2024-07-30,49.78,49.79,49.75,49.76,102226,46.398177858282,46.4074985046979,46.3702159190344,46.3795365654503,109676.942390781,0.0,1.0
2024-07-31,49.769,49.8,49.7501,49.77,70433,46.3879251472246,46.4168191511138,46.3703091254986,46.3888572118662,75566.6472659583,0.0,1.0
2024-08-01,49.78,49.81,49.76,49.76,97413,46.398177858282,46.4261397975297,46.3795365654503,46.3795365654503,104513.137451462,0.0,1.0
2024-08-02,49.77,49.85,49.71,49.85,256028,46.3888572118662,46.4634223831933,46.3329333333708,46.4634223831933,274689.102639512,0.0,1.0
2024-08-05,49.58,49.71,49.58,49.69,281764,46.2117649299643,46.3329333333708,46.2117649299643,46.3142920405391,302300.921446559,0.0,1.0
2024-08-06,49.75,49.789,49.62,49.75,147431,46.3702159190344,46.4065664400563,46.2490475156279,46.3702159190344,158176.797425461,0.0,1.0
2024-08-07,49.67,49.87,49.67,49.87,190454,46.2956507477073,46.482063676025,46.2956507477073,46.482063676025,204335.613113041,0.0,1.0
2024-08-08,49.8,49.83,49.731,49.7668,109046,46.4168191511138,46.4447810903615,46.3525066908442,46.3858746050131,116994.03145917,0.0,1.0
2024-08-09,49.73,49.8598,49.73,49.75,68448,46.3515746262026,46.4725566166808,46.3515746262026,46.3702159190344,73436.9666500124,0.0,1.0
2024-08-12,49.87,49.8998,49.73,49.77,42411,46.482063676025,46.5098392023444,46.3515746262026,46.3888572118662,45502.2088679534,0.0,1.0
2024-08-13,49.92,49.92,49.88,49.92,33029,46.5286669081045,46.5286669081045,46.4913843224409,46.5286669081045,35436.3834075978,0.0,1.0
2024-08-14,49.88,49.8961,49.86,49.86,42434,46.4913843224409,46.5063905631705,46.4727430296091,46.4727430296091,45526.8852680374,0.0,1.0
2024-08-15,49.88,49.9299,49.86,49.86,163501,46.4913843224409,46.5378943480562,46.4727430296091,46.4727430296091,175418.090875463,0.0,1.0
2024-08-16,49.97,49.97,49.8693,49.93,53036,46.5752701401839,46.5752701401839,46.4814112307759,46.5379875545203,56901.6328198056,0.0,1.0
2024-08-19,49.92,49.97,49.9,49.95,88395,46.5286669081045,46.5752701401839,46.5100256152727,46.5566288473521,94837.8428446096,0.0,1.0
2024-08-20,49.96,49.96,49.91,49.95,140933,46.565949493768,46.565949493768,46.5193462616886,46.5566288473521,151205.177958248,0.0,1.0
2024-08-21,49.73,49.76,49.64,49.64,249246,46.5773206823954,46.6054188046651,46.4930263155863,46.4930263155863,266116.71513954,0.2422,1.0
2024-08-22,49.74,49.7599,49.72,49.75,105148,46.5866867231519,46.6053251442575,46.5679546416388,46.5960527639085,112265.153155888,0.0,1.0
2024-08-23,49.74,49.77,49.71,49.71,71474,46.5866867231519,46.6147848454216,46.5585886008823,46.5585886008823,76311.8609642019,0.0,1.0
2024-08-26,49.79,49.79,49.75,49.77,138244,46.6335169269348,46.6335169269348,46.5960527639085,46.6147848454216,147601.322258935,0.0,1.0
2024-08-27,49.79,49.8,49.79,49.79,297440,46.6335169269348,46.6428829676913,46.6335169269348,46.6335169269348,317572.822637493,0.0,1.0
2024-08-28,49.83,49.83,49.76,49.79,99582,46.670981089961,46.670981089961,46.6054188046651,46.6335169269348,106322.407288485,0.0,1.0
2024-08-29,49.76,49.83,49.7599,49.83,98735,46.6054188046651,46.670981089961,46.6053251442575,46.670981089961,105418.076395619,0.0,1.0
2024-08-30,49.8,49.83,49.74,49.74,59398,46.6428829676913,46.670981089961,46.5866867231519,46.5866867231519,63418.472697088,0.0,1.0
2024-09-03,49.75,49.84,49.75,49.82,188675,46.5960527639085,46.6803471307176,46.5960527639085,46.6616150492045,201445.845586098,0.0,1.0
2024-09-04,49.8,49.84,49.76,49.82,194022,46.6428829676913,46.6803471307176,46.6054188046651,46.6616150492045,207154.767999502,0.0,1.0
2024-09-05,49.8428,49.85,49.79,49.83,161405,46.6829696221294,46.6897131714742,46.6335169269348,46.670981089961,172330.02097164,0.0,1.0
2024-09-06,49.78,49.8499,49.76,49.84,78952,46.6241508861782,46.6896195110666,46.6054188046651,46.6803471307176,84296.0243843309,0.0,1.0
2024-09-09,49.84,49.85,49.75,49.75,235227,46.6803471307176,46.6897131714742,46.5960527639085,46.5960527639085,251148.811022558,0.0,1.0
2024-09-10,49.9,49.9,49.8301,49.85,136697,46.736543375257,46.736543375257,46.6710747503686,46.6897131714742,145949.610462875,0.0,1.0
2024-09-11,49.9,49.91,49.82,49.82,56602,46.736543375257,46.7459094160135,46.6616150492045,46.6616150492045,60433.2198323272,0.0,1.0
2024-09-12,49.93,49.93,49.8111,49.87,107018,46.7646414975267,46.7646414975267,46.6532792729311,46.7084452529873,114261.727854422,0.0,1.0
2024-09-13,49.9,49.912,49.86,49.88,87520,46.736543375257,46.7477826241649,46.6990792122307,46.7178112937439,93443.9666394345,0.0,1.0
2024-09-16,49.9199,49.94,49.89,49.89,60523,46.7551817963625,46.7740075382832,46.7271773345004,46.7271773345004,64619.6205772224,0.0,1.0
2024-09-17,49.95,49.95,49.91,49.91,170427,46.7833735790398,46.7833735790398,46.7459094160135,46.7459094160135,181962.693126816,0.0,1.0
2024-09-18,49.9309,49.96,49.92,49.92,113609,46.7654844411948,46.7927396197964,46.7552754567701,46.7552754567701,121298.852901503,0.0,1.0
2024-09-19,49.95,49.97,49.94,49.94,96764,46.7833735790398,46.8021056605529,46.7740075382832,46.7740075382832,103313.665309623,0.0,1.0
2024-09-20,49.97,49.98,49.9501,49.97,142819,46.8021056605529,46.8114717013095,46.7834672394474,46.8021056605529,152485.990304815,0.0,1.0
2024-09-23,50.0077,50.01,49.98,49.99,59389,46.8374156342052,46.8395698235792,46.8114717013095,46.8208377420661,63408.8635140468,0.0,1.0
2024-09-24,49.99,50.04,49.98,50.01,210270,46.8208377420661,46.8676679458489,46.8114717013095,46.8395698235792,224502.546449656,0.0,1.0
2024-09-25,49.8,49.86,49.76,49.86,665046,46.8583955654999,46.9148514637716,46.8207582999854,46.9148514637716,706795.237017985,0.2301,1.0
2024-09-26,49.81,49.83,49.78,49.8,188110,46.8678048818785,46.8866235146357,46.8395769327427,46.8583955654999,199918.880852532,0.0,1.0
2024-09-27,49.84,49.845,49.812,49.83,62552,46.8960328310144,46.9007374892037,46.8696867451542,46.8866235146357,66478.7934457902,0.0,1.0
2024-09-30,49.8,49.89,49.8,49.89,88351,46.8583955654999,46.9430794129074,46.8583955654999,46.9430794129074,93897.3634692578,0.0,1.0
2024-10-01,49.82,49.85,49.7999,49.85,95211,46.8772141982571,46.905442147393,46.8583014723361,46.905442147393,101188.010019938,0.0,1.0
2024-10-02,49.85,49.85,49.8063,49.81,96288,46.905442147393,46.905442147393,46.8643234348184,46.8678048818785,102332.620272865,0.0,1.0
2024-10-03,49.87,49.88,49.81,49.81,169831,46.9242607801502,46.9336700965288,46.8678048818785,46.8678048818785,180492.389846719,0.0,1.0
2024-10-04,49.88,49.8999,49.8,49.8,71157,46.9336700965288,46.9523946361222,46.8583955654999,46.8583955654999,75623.9849280934,0.0,1.0
2024-10-07,49.88,49.9,49.88,49.88,108104,46.9336700965288,46.952488729286,46.9336700965288,46.9336700965288,114890.386984648,0.0,1.0
2024-10-08,49.87,49.91,49.8501,49.9,90591,46.9242607801502,46.9618980456646,46.9055362405567,46.952488729286,96277.9827511124,0.0,1.0
2024-10-09,49.9,49.92,49.8601,49.87,183894,46.952488729286,46.9713073620433,46.9149455569354,46.9242607801502,195438.215275613,0.0,1.0
2024-10-10,49.89,49.93,49.89,49.92,163890,46.9430794129074,46.9807166784219,46.9430794129074,46.9713073620433,174178.434867479,0.0,1.0
2024-10-11,49.94,49.9702,49.8901,49.97,82721,46.9901259948005,47.0185421302639,46.9431735060712,47.0183539439363,87913.9319706678,0.0,1.0
2024-10-14,49.94,49.95,49.9,49.9,67573,46.9901259948005,46.9995353111791,46.952488729286,46.952488729286,71814.9940771259,0.0,1.0
2024-10-15,49.96,49.98,49.92,49.98,143868,47.0089446275577,47.0277632603149,46.9713073620433,47.0277632603149,152899.524482973,0.0,1.0
2024-10-16,49.96,49.9899,49.91,49.91,93787,47.0089446275577,47.0370784835298,46.9618980456646,46.9618980456646,99674.6163336157,0.0,1.0
2024-10-17,49.97,49.9843,49.9,49.9,50151,47.0183539439363,47.0318092663578,46.952488729286,46.952488729286,53299.3025019157,0.0,1.0
2024-10-18,49.96,49.9999,49.94,49.94,72963,47.0089446275577,47.0464877999084,46.9901259948005,46.9901259948005,77543.3592240887,0.0,1.0
2024-10-21,49.98,50.01,49.95,49.95,141006,47.0277632603149,47.0559912094508,46.9995353111791,46.9995353111791,149857.858239818,0.0,1.0
2024-10-22,49.98,49.98,49.96,49.98,117862,47.0277632603149,47.0277632603149,47.0089446275577,47.0277632603149,125260.959731227,0.0,1.0
2024-10-23,49.78,49.8,49.77,49.78,88019,47.0559912094508,47.0748967904911,47.0465384189306,47.0559912094508,93114.3029268502,0.23,1.0
2024-10-24,49.79,49.81,49.76,49.8,102220,47.065443999971,47.0843495810113,47.0370856284104,47.0748967904911,108137.379942769,0.0,1.0
2024-10-25,49.795,49.82,49.7801,49.81,97063,47.0701703952311,47.0938023715315,47.056085737356,47.0843495810113,102681.848066768,0.0,1.0
2024-10-28,49.79,49.8499,49.79,49.79,56978,47.065443999971,47.1220662151868,47.065443999971,47.065443999971,60276.3806924194,0.0,1.0
2024-10-29,49.8001,49.8218,49.79,49.79,33298,47.0749913183963,47.0955038738251,47.065443999971,47.065443999971,35225.5769647265,0.0,1.0
2024-10-30,49.835,49.9,49.8,49.9,103571,47.1079815573118,47.1694246956929,47.0748967904911,47.1694246956929,109566.5875372,0.0,1.0
2024-10-31,49.82,49.85,49.805,49.85,187793,47.0938023715315,47.122160743092,47.0796231857512,47.122160743092,198664.087180518,0.0,1.0
2024-11-01,49.844,49.86,49.82,49.84,154560,47.1164890687799,47.1316135336122,47.0938023715315,47.1127079525719,163507.272979402,0.0,1.0
2024-11-04,49.8789,49.88,49.83,49.83,68585,47.1494793076954,47.1505191146526,47.1032551620517,47.1032551620517,72555.2944959385,0.0,1.0
2024-11-05,49.89,49.91,49.85,49.91,109392,47.1599719051728,47.1788774862131,47.122160743092,47.1788774862131,115724.557490701,0.0,1.0
2024-11-06,49.92,49.92,49.89,49.9,79554,47.1883302767333,47.1883302767333,47.1599719051728,47.1694246956929,84159.2753274025,0.0,1.0
2024-11-07,49.9324,49.96,49.9025,49.95,178463,47.2000517369783,47.226141438814,47.171787893323,47.2166886482938,188793.985880713,0.0,1.0
2024-11-08,49.935,49.97,49.86,49.97,82734,47.2025094625136,47.2355942293342,47.1316135336122,47.2355942293342,87523.3613009693,0.0,1.0
2024-11-11,49.945,49.96,49.89,49.92,93515,47.2119622530337,47.226141438814,47.1599719051728,47.1883302767333,98928.459062298,0.0,1.0
2024-11-12,49.9561,49.97,49.92,49.92,62021,47.2224548505111,47.2355942293342,47.1883302767333,47.1883302767333,65611.3132599346,0.0,1.0
2024-11-13,49.97,50.02,49.95,50.02,76176,47.2355942293342,47.2828581819351,47.2166886482938,47.2828581819351,80585.7273969909,0.0,1.0
2024-11-14,49.958,49.99,49.958,49.99,377803,47.22425088071,47.2544998103745,47.22425088071,47.2544998103745,399673.513544493,0.0,1.0
2024-11-15,49.9779,49.9896,49.92,49.92,176118,47.2430619338451,47.2541216987537,47.1883302767333,47.1883302767333,186313.236947375,0.0,1.0
2024-11-18,49.99,50.0,49.98,49.99,87327,47.2544998103745,47.2639526008947,47.2450470198544,47.2544998103745,92382.2439665647,0.0,1.0
2024-11-19,50.01,50.03,49.99,50.03,106064,47.2734053914149,47.2923109724553,47.2544998103745,47.2923109724553,112203.903993836,0.0,1.0
2024-11-20,49.77,49.8131,49.75,49.81,226672,47.2638580729895,47.3047877953714,47.2448651623715,47.3018438942256,238691.166992294,0.2299,1.0
2024-11-21,49.78,49.8066,49.76,49.78,193930,47.2733545282985,47.2986150994205,47.2543616176805,47.2733545282985,204213.039170323,0.0,1.0
2024-11-22,49.7994,49.81,49.76,49.76,177747,47.291777651598,47.3018438942256,47.2543616176805,47.2543616176805,187171.943863288,0.0,1.0
2024-11-25,49.8278,49.84,49.8,49.81,112538,47.3187475846757,47.3303332601527,47.2923474389166,47.3018438942256,118505.269953848,0.0,1.0
2024-11-26,49.845,49.85,49.83,49.84,78098,47.3350814878072,47.3398297154617,47.3208368048436,47.3303332601527,82239.1065493935,0.0,1.0
2024-11-27,49.847,49.85,49.8,49.82,65293,47.336980778869,47.3398297154617,47.2923474389166,47.3113403495346,68755.1279665235,0.0,1.0
2024-11-29,49.856,49.871,49.85,49.85,23129,47.3455275886471,47.3597722716106,47.3398297154617,47.3398297154617,24355.4034082937,0.0,1.0
2024-12-02,49.8686,49.88,49.84,49.88,444709,47.3574931223365,47.3683190813887,47.3303332601527,47.3683190813887,468289.467521245,0.0,1.0
2024-12-03,49.86,49.8799,49.85,49.87,144220,47.3493261707707,47.3682241168356,47.3398297154617,47.3588226260797,151867.191817377,0.0,1.0
2024-12-04,49.885,49.95,49.86,49.95,104131,47.3730673090433,47.4347942685519,47.3493261707707,47.4347942685519,109652.493074021,0.0,1.0
2024-12-05,49.86,49.91,49.86,49.91,323568,47.3493261707707,47.3968084473158,47.3493261707707,47.3968084473158,340725.027887707,0.0,1.0
2024-12-06,49.89,49.9,49.88,49.9,94536,47.3778155366978,47.3873119920068,47.3683190813887,47.3873119920068,99548.7231011481,0.0,1.0
2024-12-09,49.9,49.91,49.89,49.91,107997,47.3873119920068,47.3968084473158,47.3778155366978,47.3968084473158,113723.485748865,0.0,1.0
2024-12-10,49.91,49.91,49.9,49.9,85051,47.3968084473158,47.3968084473158,47.3873119920068,47.3873119920068,89560.7858220757,0.0,1.0
2024-12-11,49.92,49.92,49.9,49.92,68193,47.4063049026248,47.4063049026248,47.3873119920068,47.4063049026248,71808.898984901,0.0,1.0
2024-12-12,49.93,49.93,49.91,49.92,84326,47.4158013579338,47.4158013579338,47.3968084473158,47.4063049026248,88797.3430674814,0.0,1.0
2024-12-13,49.95,49.955,49.935,49.94,92899,47.4347942685519,47.4395424962064,47.4205495855883,47.4252978132429,97824.9220124985,0.0,1.0
2024-12-16,49.96,49.98,49.95,49.98,77601,47.4442907238609,47.4632836344789,47.4347942685519,47.4632836344789,81715.753378313,0.0,1.0
2024-12-17,49.975,49.98,49.96,49.97,108745,47.4585354068244,47.4632836344789,47.4442907238609,47.4537871791699,114511.148066709,0.0,1.0
2024-12-18,49.9439,50.0,49.9009,50.0,123929,47.4290014308134,47.482276545097,47.3881666729846,47.482276545097,130500.271909137,0.0,1.0
2024-12-19,49.94,50.0,49.93,50.0,133211,47.4252978132429,47.482276545097,47.4158013579338,47.482276545097,140274.445216923,0.0,1.0
2024-12-20,49.985,49.99,49.95,49.98,87601,47.4680318621334,47.472780089788,47.4347942685519,47.4632836344789,92245.9982692698,0.0,1.0
2024-12-23,50.0,50.0,49.98,50.0,112891,47.482276545097,47.482276545097,47.4632836344789,47.482276545097,118876.987598499,0.0,1.0
2024-12-24,49.805,49.81,49.79,49.8,93006,47.5154191741254,47.5201893196103,47.501108737671,47.5106490286406,97487.59267018,0.2299,1.0
2024-12-26,49.81,49.8279,49.8,49.82,145159,47.5201893196103,47.5372664404458,47.5106490286406,47.5297296105799,152153.640242679,0.0,1.0
2024-12-27,49.83,49.86,49.79,49.86,104829,47.5392699015495,47.5678907744583,47.501108737671,47.5678907744583,109880.296454232,0.0,1.0
2024-12-30,49.83,49.88,49.78,49.88,231479,47.5392699015495,47.5869713563975,47.4915684467014,47.5869713563975,242633.060917581,0.0,1.0
2024-12-31,49.82,49.84,49.82,49.83,138411,47.5297296105799,47.5488101925191,47.5297296105799,47.5392699015495,145080.480711699,0.0,1.0
2025-01-02,49.84,49.8599,49.79,49.85,133957,47.5488101925191,47.5677953715486,47.501108737671,47.5583504834887,140411.860001713,0.0,1.0
2025-01-03,49.87,49.89,49.84,49.89,231390,47.5774310654279,47.5965116473671,47.5488101925191,47.5965116473671,242539.772358266,0.0,1.0
2025-01-06,49.87,49.89,49.86,49.89,156573,47.5774310654279,47.5965116473671,47.5678907744583,47.5965116473671,164117.635928307,0.0,1.0
2025-01-07,49.87,49.89,49.85,49.88,120836,47.5774310654279,47.5965116473671,47.5583504834887,47.5869713563975,126658.610712146,0.0,1.0
2025-01-08,49.88,49.88,49.86,49.87,179704,47.5869713563975,47.5869713563975,47.5678907744583,47.5774310654279,188363.227675656,0.0,1.0
2025-01-10,49.89,49.9,49.8601,49.9,316862,47.5965116473671,47.6060519383367,47.567986177368,47.6060519383367,332130.331254527,0.0,1.0
2025-01-13,49.87,49.9,49.83,49.86,143982,47.5774310654279,47.6060519383367,47.5392699015495,47.5678907744583,150919.925250391,0.0,1.0
2025-01-14,49.9,49.92,49.83,49.83,168226,47.6060519383367,47.6251325202759,47.5392699015495,47.5392699015495,176332.148082206,0.0,1.0
2025-01-15,49.93,49.94,49.9,49.92,129203,47.6346728112455,47.6442131022151,47.6060519383367,47.6251325202759,135428.783473811,0.0,1.0
2025-01-16,49.91,49.95,49.91,49.95,126867,47.6155922293063,47.6537533931848,47.6155922293063,47.6537533931848,132980.220838309,0.0,1.0
2025-01-17,49.95,49.9696,49.9173,49.95,161291,47.6537533931848,47.6724523634852,47.6225566417141,47.6537533931848,169062.977758058,0.0,1.0
2025-01-21,49.94,49.98,49.93,49.95,142123,47.6442131022151,47.6823742660936,47.6346728112455,47.6537533931848,148971.347365374,0.0,1.0
2025-01-22,49.75,49.7719,49.74,49.75,171540,47.6773179118797,47.6983055151414,47.6677345313949,47.6773179118797,178997.380175062,0.2247,1.0
2025-01-23,49.7604,49.7703,49.75,49.76,199738,47.6872846275839,47.6967721742638,47.6773179118797,47.6869012923645,208421.235405191,0.0,1.0
2025-01-24,49.775,49.78,49.73,49.76,155227,47.7012763630917,47.7060680533341,47.6581511509101,47.6869012923645,161975.203057213,0.0,1.0
2025-01-27,49.75,49.78,49.73,49.77,129876,47.6773179118797,47.7060680533341,47.6581511509101,47.6964846728493,135522.115819146,0.0,1.0
2025-01-28,49.76,49.7899,49.73,49.75,134100,47.6869012923645,47.715555600014,47.6581511509101,47.6773179118797,139929.746306842,0.0,1.0
2025-01-29,49.76,49.98,49.75,49.98,211832,47.6869012923645,47.8977356630301,47.6773179118797,47.8977356630301,221040.999400977,0.0,1.0
2025-01-30,49.78,49.8099,49.75,49.75,213220,47.7060680533341,47.7347223609836,47.6773179118797,47.6773179118797,222489.340101006,0.0,1.0
2025-01-31,49.7786,49.82,49.74,49.74,305301,47.7047263800662,47.7444015752733,47.6677345313949,47.6677345313949,318573.389091911,0.0,1.0
2025-02-03,49.805,49.81,49.75,49.75,372179,47.7300265045461,47.7348181947885,47.6773179118797,47.6773179118797,388358.784867519,0.0,1.0
2025-02-04,49.83,49.83,49.79,49.79,133251,47.7539849557581,47.7539849557581,47.7156514338189,47.7156514338189,139043.83762217,0.0,1.0
2025-02-05,49.83,49.8499,49.72,49.83,185545,47.7539849557581,47.7730558829228,47.6485677704253,47.7539849557581,193611.221316205,0.0,1.0
2025-02-06,49.82,49.8564,49.79,49.79,314170,47.7444015752733,47.7792850802379,47.7156514338189,47.7156514338189,327827.952253696,0.0,1.0
2025-02-07,49.8389,49.8599,49.8,49.8,141469,47.7625141643896,47.7826392634076,47.7252348143037,47.7252348143037,147619.099778394,0.0,1.0
2025-02-10,49.86,49.87,49.82,49.82,97256,47.7827350972125,47.7923184776973,47.7444015752733,47.7444015752733,101484.022422209,0.0,1.0
2025-02-11,49.88,49.88,49.84,49.88,108943,47.8019018581821,47.8019018581821,47.7635683362429,47.8019018581821,113679.092855379,0.0,1.0
2025-02-12,49.87,49.89,49.86,49.88,164790,47.7923184776973,47.8114852386669,47.7827350972125,47.8019018581821,171953.936569012,0.0,1.0
2025-02-13,49.88,49.8963,49.86,49.89,138019,47.8019018581821,47.8175227683723,47.7827350972125,47.8114852386669,144019.117490858,0.0,1.0
2025-02-14,49.89,49.91,49.87,49.91,165231,47.8114852386669,47.8306519996365,47.7923184776973,47.8306519996365,172414.108217941,0.0,1.0
2025-02-18,49.9186,49.92,49.8705,49.9,146995,47.8388937068534,47.8402353801213,47.7927976467215,47.8210686191517,153385.332277213,0.0,1.0
2025-02-19,49.9194,49.93,49.9,49.9,145716,47.8396603772922,47.8498187606061,47.8210686191517,47.8210686191517,152050.730148008,0.0,1.0
2025-02-20,49.92,49.942,49.9,49.92,328451,47.8402353801213,47.8613188171878,47.8210686191517,47.8402353801213,342729.791977843,0.0,1.0
2025-02-21,49.93,49.945,49.92,49.94,108911,47.8498187606061,47.8641938313333,47.8402353801213,47.8594021410909,113645.701715321,0.0,1.0
2025-02-24,49.93,49.95,49.91,49.95,222396,47.8498187606061,47.8689855215757,47.8306519996365,47.8689855215757,232064.249512726,0.0,1.0
2025-02-25,49.91,49.9301,49.9,49.92,113363,47.8306519996365,47.8499145944109,47.8210686191517,47.8402353801213,118291.244075933,0.0,1.0
2025-02-26,49.725,49.74,49.7001,49.71,224219,47.8638104961139,47.8782490513163,47.8398424944778,47.8493719409114,232937.7803279,0.2196,1.0
2025-02-27,49.7,49.75,49.69,49.74,161905,47.8397462374431,47.8878747547846,47.8301205339748,47.8782490513163,168200.693625378,0.0,1.0
2025-02-28,49.739,49.745,49.7,49.71,166659,47.8772864809695,47.8830619030505,47.8397462374431,47.8493719409114,173139.553435112,0.0,1.0
2025-03-03,49.72,49.76,49.71,49.75,173956,47.8589976443797,47.8975004582529,47.8493719409114,47.8878747547846,180720.298077862,0.0,1.0
2025-03-04,49.68,49.75,49.68,49.75,158136,47.8204948305065,47.8878747547846,47.8204948305065,47.8878747547846,164285.13564833,0.0,1.0
2025-03-05,49.7195,49.7412,49.6917,49.73,226822,47.8585163592063,47.8794041357325,47.8317569035644,47.868623347848,235641.998267475,0.0,1.0
2025-03-06,49.7,49.87,49.67,49.7,475149,47.8397462374431,48.0033831964042,47.8108691270382,47.8397462374431,493625.220810999,0.0,1.0
2025-03-07,49.72,49.74,49.66,49.73,205453,47.8589976443797,47.8782490513163,47.8012434235699,47.868623347848,213442.062366294,0.0,1.0
2025-03-10,49.655,49.73,49.65,49.73,256332,47.7964305718358,47.868623347848,47.7916177201016,47.868623347848,266299.497843676,0.0,1.0
2025-03-11,49.67,49.6878,49.59,49.63,203317,47.8108691270382,47.8280028792118,47.7338634992919,47.7723663131651,211223.003772774,0.0,1.0
2025-03-12,49.77,49.77,49.67,49.68,201053,47.9071261617212,47.9071261617212,47.8108691270382,47.8204948305065,208870.967885261,0.0,1.0
2025-03-13,49.685,49.76,49.64,49.64,151421,47.8253076822407,47.8975004582529,47.7819920166333,47.7819920166333,157309.022139207,0.0,1.0
2025-03-14,49.76,49.76,49.691,49.71,155919,47.8975004582529,47.8975004582529,47.8310831043217,47.8493719409114,161981.927360954,0.0,1.0
2025-03-17,49.76,49.8,49.7,49.76,158911,47.8975004582529,47.9360032721261,47.8397462374431,47.8975004582529,165090.271608057,0.0,1.0
2025-03-18,49.8,49.8,49.75,49.76,70003,47.9360032721261,47.9360032721261,47.8878747547846,47.8975004582529,72725.0743081272,0.0,1.0
2025-03-19,49.79,49.83,49.7706,49.8,93854,47.9263775686578,47.964880382531,47.9077037039293,47.9360032721261,97503.5230506546,0.0,1.0
2025-03-20,49.85,49.85,49.8062,49.83,112741,47.9841317894676,47.9841317894676,47.9419712082765,47.964880382531,117124.946110489,0.0,1.0
2025-03-21,49.86,49.87,49.81,49.87,113429,47.9937574929359,48.0033831964042,47.9456289755944,48.0033831964042,117839.699065705,0.0,1.0
2025-03-24,49.88,49.88,49.82,49.86,157911,48.0130088998725,48.0130088998725,47.9552546790627,47.9937574929359,164051.386498731,0.0,1.0
2025-03-25,49.9,49.91,49.83,49.91,131403,48.0322603068091,48.0418860102774,47.964880382531,48.0418860102774,136512.620020725,0.0,1.0
2025-03-26,49.68,49.71,49.651,49.71,126578,48.0244634869998,48.0534637668832,47.9964298831124,48.0534637668832,130941.494884212,0.2119,1.0
2025-03-27,49.68,49.6991,49.65,49.65,157917,48.0244634869998,48.0429269985256,47.9954632071163,47.9954632071163,163360.837172574,0.0,1.0
2025-03-28,49.63,49.7,49.62,49.68,302923,47.976129687194,48.0437970069221,47.9664629272329,48.0244634869998,313365.596350157,0.0,1.0
2025-03-31,49.63,49.6559,49.52,49.62,319856,47.976129687194,48.0011665954934,47.8697953276214,47.9664629272329,330882.323845253,0.0,1.0
2025-04-01,49.69,49.7,49.61,49.64,288487,48.0341302469609,48.0437970069221,47.9567961672717,47.9857964471552,298431.947373648,0.0,1.0
2025-04-02,49.71,49.71,49.6424,49.69,350903,48.0534637668832,48.0534637668832,47.9881164695459,48.0341302469609,362999.600083384,0.0,1.0
2025-04-03,49.58,49.66,49.47,49.66,275839,47.9277958873883,48.0051299670775,47.8214615278156,48.0051299670775,285347.935718419,0.0,1.0
2025-04-04,49.01,49.4,49.01,49.35,483800,47.3767905696026,47.7537942080875,47.3767905696026,47.7054604082818,500477.928431337,0.0,1.0
2025-04-07,49.0,49.2,48.17,48.17,553677,47.3671238096415,47.5604590088645,46.5647827328659,46.5647827328659,572763.782513594,0.0,1.0
2025-04-08,48.87,49.42,48.74,49.42,304962,47.2414559301465,47.7731277280098,47.1157880506516,47.7731277280098,315474.886337903,0.0,1.0
2025-04-09,49.47,49.53,48.67,48.67,298874,47.8214615278156,47.8794620875825,47.0481207309235,47.0481207309235,309177.016085133,0.0,1.0
2025-04-10,49.37,49.6,49.1289,49.6,183957,47.7247939282041,47.9471294073106,47.4917283455407,47.9471294073106,190298.508227456,0.0,1.0
2025-04-11,49.44,49.47,49.25,49.25,105778,47.7924612479321,47.8214615278156,47.6087928086703,47.6087928086703,109424.461169099,0.0,1.0
2025-04-14,49.51,49.5599,49.4,49.4,91282,47.8601285676602,47.9083656998664,47.7537942080875,47.7537942080875,94428.7438261043,0.0,1.0
2025-04-15,49.52,49.6099,49.51,49.51,152269,47.8697953276214,47.9566994996721,47.8601285676602,47.8601285676602,157518.134940701,0.0,1.0
2025-04-16,49.53,49.6097,49.51,49.6,134584,47.8794620875825,47.9565061644729,47.8601285676602,47.9471294073106,139223.483918981,0.0,1.0
2025-04-17,49.59,49.61,49.5501,49.56,81547,47.9374626473494,47.9567961672717,47.8988922751044,47.908462367466,84358.1513637664,0.0,1.0
2025-04-21,49.52,49.61,49.42,49.61,143689,47.8697953276214,47.9567961672717,47.7731277280098,47.9567961672717,148642.358533217,0.0,1.0
2025-04-22,49.63,49.6799,49.49,49.49,139883,47.976129687194,48.0243668194002,47.8407950477379,47.8407950477379,144705.155152461,0.0,1.0
2025-04-23,49.49,49.56,49.4501,49.56,118707,48.0418636549298,48.1098153715563,48.0031311764527,48.1098153715563,122285.210919314,0.208,1.0
2025-04-24,49.53,49.6,49.45,49.45,209480,48.0806932072878,48.1486449239143,48.0030341025719,48.0030341025719,215794.40120109,0.0,1.0
2025-04-25,49.57,49.64,49.44,49.64,67635,48.1195227596458,48.1874744762723,47.9933267144824,48.1874744762723,69673.7365153511,0.0,1.0
2025-04-28,49.6,49.605,49.42,49.42,79858,48.1486449239143,48.1534986179591,47.9739119383034,47.9739119383034,82265.1770628063,0.0,1.0
2025-04-29,49.59,49.6287,49.57,49.58,69446,48.1389375358248,48.1765051277312,48.1195227596458,48.1292301477353,71539.3258822366,0.0,1.0
2025-04-30,49.59,49.6,49.57,49.6,78922,48.1389375358248,48.1486449239143,48.1195227596458,48.1486449239143,81300.9630112299,0.0,1.0
2025-05-01,49.62,49.65,49.59,49.59,114192,48.1680597000933,48.1971818643618,48.1389375358248,48.1389375358248,117634.114292319,0.0,1.0
2025-05-02,49.66,49.66,49.61,49.61,70680,48.2068892524513,48.2068892524513,48.1583523120038,48.1583523120038,72810.5226126268,0.0,1.0
2025-05-05,49.7,49.73,49.6507,49.6555,90538,48.2457188048093,48.2748409690778,48.1978613815281,48.2025209278111,93267.106625665,0.0,1.0
2025-05-06,49.695,49.71,49.6732,49.7,71649,48.2408651107646,48.2554261928988,48.2197030047295,48.2457188048093,73808.7313903804,0.0,1.0
2025-05-07,49.68,49.73,49.6728,49.73,51745,48.2263040286303,48.2748409690778,48.2193147092059,48.2748409690778,53304.7607893375,0.0,1.0
2025-05-08,49.735,49.79,49.7,49.74,162212,48.2796946631226,48.3330852976148,48.2457188048093,48.2845483571673,167101.591596483,0.0,1.0
2025-05-09,49.76,49.8126,49.6532,49.8,101046,48.3039631333463,48.3550239946971,48.2002882285505,48.3427926857043,104091.851555114,0.0,1.0
2025-05-12,49.77,49.8,49.73,49.74,88930,48.3136705214358,48.3427926857043,48.2748409690778,48.2845483571673,91610.6363319312,0.0,1.0
2025-05-13,49.82,49.82,49.74,49.8,113420,48.3622074618833,48.3622074618833,48.2845483571673,48.3427926857043,116838.843728412,0.0,1.0
2025-05-14,49.83,49.83,49.76,49.77,51213,48.3719148499728,48.3719148499728,48.3039631333463,48.3136705214358,52756.7245976295,0.0,1.0
2025-05-15,49.83,49.83,49.76,49.83,83887,48.3719148499728,48.3719148499728,48.3039631333463,48.3719148499728,86415.6240860982,0.0,1.0
2025-05-16,49.73,49.85,49.73,49.85,101412,48.2748409690778,48.3913296261518,48.2748409690778,48.3913296261518,104468.883972718,0.0,1.0
2025-05-19,49.845,49.85,49.73,49.73,63131,48.3864759321071,48.3913296261518,48.2748409690778,48.2748409690778,65033.9714637484,0.0,1.0
2025-05-20,49.89,49.89,49.8,49.86,74035,48.4301591785098,48.4301591785098,48.3427926857043,48.4010370142413,76266.6531073263,0.0,1.0
2025-05-21,49.63,49.78,49.61,49.78,150645,48.3857964149408,48.5320359769444,48.3662978066736,48.5320359769444,154518.720450189,0.2143,1.0
2025-05-22,49.66,49.69,49.58,49.6,77605,48.4150443273415,48.4442922397422,48.3370498942729,48.3565485025401,79600.5529591884,0.0,1.0
2025-05-23,49.64,49.66,49.61,49.66,102756,48.3955457190744,48.4150443273415,48.3662978066736,48.4150443273415,105398.291603303,0.0,1.0
2025-05-27,49.7,49.72,49.61,49.61,77221,48.4540415438758,48.473540152143,48.3662978066736,48.3662978066736,79206.6786941755,0.0,1.0
2025-05-28,49.71,49.73,49.6306,49.7,86549,48.4637908480094,48.4832894562766,48.3863813731888,48.4540415438758,88774.5410484478,0.0,1.0
2025-05-29,49.68,49.74,49.66,49.71,143980,48.4345429356087,48.4930387604101,48.4150443273415,48.4637908480094,147682.335095212,0.0,1.0
2025-05-30,49.72,49.74,49.65,49.67,52761,48.473540152143,48.4930387604101,48.4052950232079,48.4247936314751,54117.7085842373,0.0,1.0
2025-06-02,49.73,49.7685,49.7,49.7,161249,48.4832894562766,48.5208242771908,48.4540415438758,48.4540415438758,165395.394164244,0.0,1.0
2025-06-03,49.76,49.8,49.7363,49.8,102873,48.5125373686773,48.5515345852116,48.4894315178807,48.5515345852116,105518.300168424,0.0,1.0
2025-06-04,49.76,49.7842,49.73,49.77,62811,48.5125373686773,48.5361306846805,48.4832894562766,48.5222866728109,64426.1366138725,0.0,1.0
2025-06-05,49.78,49.78,49.7,49.7,95386,48.5320359769444,48.5320359769444,48.4540415438758,48.4540415438758,97838.7777149043,0.0,1.0
2025-06-06,49.794,49.81,49.7601,49.79,81396,48.5456850027314,48.5612838893452,48.5126348617186,48.541785281078,83489.0356119593,0.0,1.0
2025-06-09,49.77,49.84,49.7624,49.83,122581,48.5222866728109,48.5905318017459,48.5148772016693,48.5807824976123,125733.076248828,0.0,1.0
2025-06-10,49.78,49.8398,49.74,49.74,114837,48.5320359769444,48.5903368156632,48.4930387604101,48.4930387604101,117789.945237734,0.0,1.0
2025-06-11,49.76,49.86,49.76,49.86,124552,48.5125373686773,48.6100304100131,48.5125373686773,48.6100304100131,127754.758999714,0.0,1.0
2025-06-12,49.82,49.86,49.78,49.78,105243,48.5710331934787,48.6100304100131,48.5320359769444,48.5320359769444,107949.242897801,0.0,1.0
2025-06-13,49.82,49.85,49.75,49.75,143192,48.5710331934787,48.6002811058795,48.5027880645437,48.5027880645437,146874.07228055,0.0,1.0
2025-06-16,49.87,49.87,49.7597,49.81,94282,48.6197797141466,48.6197797141466,48.5122448895533,48.5612838893452,96706.3892029921,0.0,1.0
2025-06-17,49.87,49.87,49.8,49.85,102846,48.6197797141466,48.6197797141466,48.5515345852116,48.6002811058795,105490.605884166,0.0,1.0
2025-06-18,49.89,49.89,49.84,49.87,69661,48.6392783224138,48.6392783224138,48.5905318017459,48.6197797141466,71452.2791017334,0.0,1.0
2025-06-20,49.87,49.8855,49.85,49.86,105735,48.6197797141466,48.6348911355537,48.6002811058795,48.6100304100131,108453.894299849,0.0,1.0
2025-06-23,49.89,49.89,49.8501,49.87,80453,48.6392783224138,48.6392783224138,48.6003785989208,48.6197797141466,82521.7870913675,0.0,1.0
2025-06-24,49.94,49.94,49.8801,49.89,157001,48.6880248430817,48.6880248430817,48.6296265113215,48.6392783224138,161038.160107538,0.0,1.0
2025-06-25,49.76,49.81,49.7,49.74,214720,48.7217574353838,48.7707141852184,48.6630093355823,48.70217473545,219295.603492342,0.2146,1.0
2025-06-26,49.71,49.75,49.7,49.7,138034,48.6728006855492,48.7119660854169,48.6630093355823,48.6630093355823,140975.453299469,0.0,1.0
2025-06-27,49.76,49.76,49.71,49.73,252237,48.7217574353838,48.7217574353838,48.6728006855492,48.6923833854831,257612.076835404,0.0,1.0
2025-06-30,49.73,49.76,49.73,49.74,145447,48.6923833854831,48.7217574353838,48.6923833854831,48.70217473545,148546.421577639,0.0,1.0
2025-07-01,49.73,49.77,49.71,49.72,151969,48.6923833854831,48.7315487853508,48.6728006855492,48.6825920355162,155207.402976563,0.0,1.0
2025-07-02,49.78,49.79,49.73,49.75,173070,48.7413401353177,48.7511314852846,48.6923833854831,48.7119660854169,176758.057453519,0.0,1.0
2025-07-03,49.76,49.8,49.74,49.74,103822,48.7217574353838,48.7609228352515,48.70217473545,48.70217473545,106034.408279536,0.0,1.0
2025-07-07,49.8,49.82,49.7638,49.78,229238,48.7609228352515,48.7805055351853,48.7254781483713,48.7413401353177,234122.976683017,0.0,1.0
2025-07-08,49.86,49.86,49.8,49.85,113429,48.819670935053,48.819670935053,48.7609228352515,48.8098795850861,115846.129883257,0.0,1.0
2025-07-09,49.82,49.8465,49.8,49.8,95922,48.7805055351853,48.8064526125977,48.7609228352515,48.7609228352515,97966.0622121482,0.0,1.0
2025-07-10,49.8,49.8396,49.8,49.81,71069,48.7609228352515,48.7996965811205,48.7609228352515,48.7707141852184,72583.4540079977,0.0,1.0
2025-07-11,49.813,49.86,49.8,49.8,147887,48.7736515902085,48.819670935053,48.7609228352515,48.7609228352515,151038.41707187,0.0,1.0
2025-07-14,49.84,49.86,49.8195,49.83,122013,48.8000882351192,48.819670935053,48.780015967687,48.7902968851523,124613.051736732,0.0,1.0
2025-07-15,49.84,49.88,49.8301,49.86,149028,48.8000882351192,48.8392536349869,48.7903947986519,48.819670935053,152203.731358312,0.0,1.0
2025-07-16,49.88,49.8899,49.85,49.88,164457,48.8392536349869,48.8489470714541,48.8098795850861,48.8392536349869,167961.517620809,0.0,1.0
2025-07-17,49.845,49.87,49.84,49.87,113319,48.8049839101026,48.8294622850199,48.8000882351192,48.8294622850199,115733.785824091,0.0,1.0
2025-07-18,49.86,49.88,49.831,49.84,102468,48.819670935053,48.8392536349869,48.791276020149,48.8000882351192,104651.555042163,0.0,1.0
2025-07-21,49.87,49.91,49.86,49.86,125588,48.8294622850199,48.8686276848876,48.819670935053,48.819670935053,128264.233659632,0.0,1.0
2025-07-22,49.9,49.93,49.87,49.89,94329,48.8588363349207,48.8882103848214,48.8294622850199,48.8490449849538,96339.1159734963,0.0,1.0
2025-07-23,49.682,49.765,49.65,49.7,135816,48.8529615249405,48.9345765123921,48.8214955056821,48.8706611607734,138120.807856351,0.212,1.0
2025-07-24,49.695,49.73,49.6848,49.73,92403,48.8657445952643,48.9001605538282,48.8557148016257,48.9001605538282,93971.0859423806,0.0,1.0
2025-07-25,49.73,49.8,49.7003,49.71,254527,48.9001605538282,48.9689924709561,48.870956154704,48.8804942917917,258846.342560916,0.0,1.0
2025-07-28,49.74,49.79,49.715,49.79,142999,48.9099936848465,48.9591593399378,48.8854108573008,48.9591593399378,145425.703913017,0.0,1.0
2025-07-29,49.74,49.75,49.73,49.74,89298,48.9099936848465,48.9198268158647,48.9001605538282,48.9099936848465,90813.3938560728,0.0,1.0
2025-07-30,49.75,49.75,49.72,49.75,92920,48.9198268158647,48.9198268158647,48.8903274228099,48.9198268158647,94496.8594717272,0.0,1.0
2025-07-31,49.76,49.8,49.74,49.76,131205,48.929659946883,48.9689924709561,48.9099936848465,48.929659946883,133431.558835428,0.0,1.0
2025-08-01,49.71,49.76,49.67,49.75,232539,48.8804942917917,48.929659946883,48.8411617677186,48.9198268158647,236485.204527507,0.0,1.0
2025-08-04,49.79,49.79,49.7148,49.76,169709,48.9591593399378,48.9591593399378,48.8852141946804,48.929659946883,172588.974645796,0.0,1.0
2025-08-05,49.77,49.81,49.77,49.81,164319,48.9394930779013,48.9788256019743,48.9394930779013,48.9788256019743,167107.505935587,0.0,1.0
2025-08-06,49.8,49.82,49.789149,49.79,182630,48.9689924709561,48.9886587329926,48.9583225404881,48.9591593399378,185729.244999155,0.0,1.0
2025-08-07,49.783,49.85,49.78,49.85,152476,48.952276148225,49.0181581260474,48.9493262089195,49.0181581260474,155063.529324269,0.0,1.0
2025-08-08,49.83,49.83,49.78,49.8,180194,48.9984918640108,48.9984918640108,48.9493262089195,48.9689924709561,183251.905893763,0.0,1.0
2025-08-11,49.823,49.84,49.8,49.81,133354,48.9916086722981,49.0083249950291,48.9689924709561,48.9788256019743,135617.027528979,0.0,1.0
2025-08-12,49.82,49.8499,49.82,49.84,115258,48.9886587329926,49.0180597947372,48.9886587329926,49.0083249950291,117213.937031773,0.0,1.0
2025-08-13,49.82,49.86,49.82,49.86,101517,48.9886587329926,49.0279912570656,48.9886587329926,49.0279912570656,103239.751216007,0.0,1.0
2025-08-14,49.83,49.8799,49.82,49.82,137634,48.9984918640108,49.047559187792,48.9886587329926,48.9886587329926,139969.659454711,0.0,1.0
2025-08-15,49.85,49.86,49.83,49.86,125454,49.0181581260474,49.0279912570656,48.9984918640108,49.0279912570656,127582.963927745,0.0,1.0
2025-08-18,49.89,49.89,49.83,49.85,141972,49.0574906501204,49.0574906501204,48.9984918640108,49.0181581260474,144381.275644856,0.0,1.0
2025-08-19,49.89,49.9,49.86,49.9,189388,49.0574906501204,49.0673237811387,49.0279912570656,49.0673237811387,192601.928773477,0.0,1.0
2025-08-20,49.69,49.75,49.6446,49.75,287662,49.0691920760322,49.1284424588972,49.024359286331,49.1284424588972,291301.408791319,0.2119,1.0
2025-08-21,49.68,49.7,49.6646,49.68,169968,49.0593170122213,49.079067139843,49.0441094139526,49.0593170122213,172118.381466593,0.0,1.0
2025-08-22,49.72,49.72,49.65,49.65,206752,49.0988172674647,49.0988172674647,49.0296918207888,49.0296918207888,209367.761019609,0.0,1.0
2025-08-25,49.73,49.77,49.69,49.77,167987,49.1086923312755,49.1481925865188,49.0691920760322,49.1481925865188,170112.318480117,0.0,1.0
2025-08-26,49.7,49.7299,49.69,49.7,266409,49.079067139843,49.1085935806374,49.0691920760322,49.079067139843,269779.522546205,0.0,1.0
2025-08-27,49.68,49.723,49.675,49.72,170629,49.0593170122213,49.1017797866079,49.0543794803159,49.0988172674647,172787.744229874,0.0,1.0
2025-08-28,49.71,49.72,49.71,49.71,72810,49.0889422036538,49.0988172674647,49.0889422036538,49.0889422036538,73731.1691293809,0.0,1.0
2025-08-29,49.72,49.75,49.694,49.72,227187,49.0988172674647,49.1284424588972,49.0731421015565,49.0988172674647,230061.298187016,0.0,1.0
2025-09-02,49.7,49.7452,49.7,49.73,229853,49.079067139843,49.123702428268,49.079067139843,49.1086923312755,232761.027577195,0.0,1.0
2025-09-03,49.77,49.77,49.7,49.75,146012,49.1481925865188,49.1481925865188,49.079067139843,49.1284424588972,147859.297718983,0.0,1.0
2025-09-04,49.7481,49.7789,49.73,49.73,83503,49.1265661967731,49.1569813933105,49.1086923312755,49.1086923312755,84559.4535889395,0.0,1.0
2025-09-05,49.76,49.7999,49.76,49.76,130452,49.138317522708,49.1777190273132,49.138317522708,49.138317522708,132102.437512237,0.0,1.0
2025-09-08,49.75,49.8,49.75,49.76,114442,49.1284424588972,49.1778177779513,49.1284424588972,49.138317522708,115889.884047584,0.0,1.0
2025-09-09,49.79,49.8,49.76,49.77,84660,49.1679427141405,49.1778177779513,49.138317522708,49.1481925865188,85731.0915876031,0.0,1.0
2025-09-10,49.8,49.82,49.7687,49.77,336203,49.1778177779513,49.197567905573,49.1469088282234,49.1481925865188,340456.534195924,0.0,1.0
2025-09-11,49.81,49.82,49.78,49.78,61469,49.1876928417622,49.197567905573,49.1580676503297,49.1580676503297,62246.6863784357,0.0,1.0
2025-09-12,49.817,49.83,49.8003,49.82,67965,49.1946053864297,49.2074429693838,49.1781140298657,49.197567905573,68824.871719247,0.0,1.0
2025-09-15,49.82,49.84,49.8,49.8,125142,49.197567905573,49.2173180331947,49.1778177779513,49.1778177779513,126725.257068932,0.0,1.0
2025-09-16,49.85,49.85,49.83,49.84,142538,49.2271930970055,49.2271930970055,49.2074429693838,49.2173180331947,144341.34576794,0.0,1.0
2025-09-17,49.84,49.85,49.83,49.83,178244,49.2173180331947,49.2271930970055,49.2074429693838,49.2074429693838,180499.086805347,0.0,1.0
2025-09-18,49.857,49.86,49.83,49.85,182841,49.2341056416731,49.2370681608163,49.2074429693838,49.2271930970055,185154.24659779,0.0,1.0
2025-09-19,49.86,49.87,49.842,49.87,134975,49.2370681608163,49.2469432246272,49.2192930459568,49.2469432246272,136682.661080046,0.0,1.0
2025-09-22,49.87,49.88,49.86,49.87,153831,49.2469432246272,49.256818288438,49.2370681608163,49.2469432246272,155777.221238041,0.0,1.0
2025-09-23,49.882,49.9,49.87,49.9,131214,49.2587933012002,49.2765684160597,49.2469432246272,49.2765684160597,132874.078095627,0.0,1.0
2025-09-24,49.69,49.71,49.67,49.7,200135,49.2785434288218,49.298377819415,49.2587090382286,49.2884606241184,201806.049003136,0.212,1.0
2025-09-25,49.68,49.7,49.67,49.69,145401,49.2686262335252,49.2884606241184,49.2587090382286,49.2785434288218,146615.041502511,0.0,1.0
2025-09-26,49.68,49.72,49.68,49.72,187863,49.2686262335252,49.3082950147116,49.2686262335252,49.3082950147116,189431.582601125,0.0,1.0
2025-09-29,49.727,49.73,49.69,49.69,118706,49.3152370514193,49.3182122100082,49.2785434288218,49.2785434288218,119697.148689466,0.0,1.0
2025-09-30,49.723,49.74,49.71,49.73,220518,49.3112701733006,49.3281294053048,49.298377819415,49.3182122100082,222359.239083986,0.0,1.0
2025-10-01,49.71,49.7399,49.71,49.72,279643,49.298377819415,49.3280302333519,49.298377819415,49.3082950147116,281977.909717861,0.0,1.0
2025-10-02,49.72,49.7404,49.72,49.74,216455,49.3082950147116,49.3285260931167,49.3082950147116,49.3281294053048,218262.314622499,0.0,1.0
2025-10-03,49.74,49.75,49.73,49.74,293360,49.3281294053048,49.3380466006015,49.3182122100082,49.3281294053048,295809.44130492,0.0,1.0
2025-10-06,49.75,49.78,49.75,49.78,177269,49.3380466006015,49.3677981864913,49.3380466006015,49.3677981864913,178749.126843066,0.0,1.0
2025-10-07,49.8,49.8,49.74,49.77,153735,49.3876325770845,49.3876325770845,49.3281294053048,49.3578809911947,155018.627144163,0.0,1.0
2025-10-08,49.78,49.78,49.76,49.78,210147,49.3677981864913,49.3677981864913,49.3479637958981,49.3677981864913,211901.64528874,0.0,1.0
2025-10-09,49.76,49.79,49.76,49.79,117978,49.3479637958981,49.3777153817879,49.3479637958981,49.3777153817879,118963.070174092,0.0,1.0
2025-10-10,49.73,49.8,49.7214,49.8,214349,49.3182122100082,49.3876325770845,49.3096834220532,49.3876325770845,216138.730345883,0.0,1.0
2025-10-13,49.8,49.8,49.7,49.7,198011,49.3876325770845,49.3876325770845,49.2884606241184,49.2884606241184,199664.314433557,0.0,1.0
2025-10-14,49.8,49.8,49.73,49.8,206533,49.3876325770845,49.3876325770845,49.3182122100082,49.3876325770845,208257.469801707,0.0,1.0
2025-10-15,49.71,49.8291,49.65,49.65,191232,49.298377819415,49.4164916153976,49.2388746476354,49.2388746476354,192828.712433946,0.0,1.0
2025-10-16,49.78,49.9,49.7665,49.9,298984,49.3677981864913,49.4868045300505,49.3544099728408,49.4868045300505,301480.399506102,0.0,1.0
2025-10-17,49.84,49.84,49.78,49.79,243198,49.4273013582709,49.4273013582709,49.3677981864913,49.3777153817879,245228.608216777,0.0,1.0
2025-10-20,49.88,49.8899,49.84,49.86,242041,49.4669701394573,49.4767881628009,49.4273013582709,49.4471357488641,244061.94771913,0.0,1.0
2025-10-21,49.85,49.889,49.85,49.88,202714,49.4372185535675,49.4758956152242,49.4372185535675,49.4669701394573,204406.582644824,0.0,1.0
2025-10-22,49.63,49.69,49.63,49.68,273786,49.4267063265531,49.4864605554387,49.4267063265531,49.4765015172911,274912.090848753,0.2094,1.0
2025-10-23,49.68,49.69,49.65,49.65,257436,49.4765015172911,49.4864605554387,49.4466244028483,49.4466244028483,258494.842759453,0.0,1.0
2025-10-24,49.67,49.76,49.67,49.76,229277,49.4665424791435,49.5561738224719,49.4665424791435,49.5561738224719,230220.023863636,0.0,1.0
2025-10-27,49.7,49.71,49.67,49.67,201999,49.4964195935863,49.5063786317339,49.4665424791435,49.4665424791435,202829.828549879,0.0,1.0
2025-10-28,49.7,49.74,49.69,49.72,240251,49.4964195935863,49.5362557461767,49.4864605554387,49.5163376698815,241239.160287611,0.0,1.0
2025-10-29,49.64,49.74,49.63,49.7,258465,49.4366653647007,49.5362557461767,49.4267063265531,49.4964195935863,259528.075070394,0.0,1.0
2025-10-30,49.74,49.74,49.6901,49.7,370721,49.5362557461767,49.5362557461767,49.4865601458202,49.4964195935863,372245.787701127,0.0,1.0
2025-10-31,49.75,49.75,49.72,49.72,253481,49.5462147843243,49.5462147843243,49.5163376698815,49.5163376698815,254523.575713999,0.0,1.0
2025-11-03,49.76,49.765,49.7301,49.74,198168,49.5561738224719,49.5611533415457,49.5263962984106,49.5362557461767,198983.071520515,0.0,1.0
2025-11-04,49.77,49.83,49.71,49.83,279344,49.5661328606195,49.6258870895051,49.5063786317339,49.6258870895051,280492.951086082,0.0,1.0
2025-11-05,49.76,49.78,49.75,49.78,181262,49.5561738224719,49.5760918987671,49.5462147843243,49.5760918987671,182007.536584875,0.0,1.0
2025-11-06,49.78,49.79,49.7501,49.77,240542,49.5760918987671,49.5860509369147,49.5463143747058,49.5661328606195,241531.357180209,0.0,1.0
2025-11-07,49.75,49.813,49.72,49.8,334749,49.5462147843243,49.6089567246542,49.5163376698815,49.5960099750623,336125.8336786,0.0,1.0
2025-11-10,49.79,49.8,49.7,49.7,133654,49.5860509369147,49.5960099750623,49.4964195935863,49.4964195935863,134203.723310539,0.0,1.0
2025-11-11,49.81,49.8387,49.75,49.75,140236,49.6059690132099,49.6345514526936,49.5462147843243,49.5462147843243,140812.795293645,0.0,1.0
2025-11-12,49.82,49.87,49.81,49.87,181491,49.6159280513575,49.6657232420956,49.6059690132099,49.6657232420956,182237.478469429,0.0,1.0
2025-11-13,49.8,49.84,49.8,49.83,171084,49.5960099750623,49.6358461276528,49.5960099750623,49.6258870895051,171787.674135157,0.0,1.0
2025-11-14,49.83,49.845,49.7732,49.78,210996,49.6258870895051,49.6408256467265,49.5693197528268,49.5760918987671,211863.833507643,0.0,1.0
2025-11-17,49.8,49.85,49.8,49.84,269198,49.5960099750623,49.6458051658004,49.5960099750623,49.6358461276528,270305.220253419,0.0,1.0
2025-11-18,49.82,49.83,49.76,49.83,246447,49.6159280513575,49.6258870895051,49.5561738224719,49.6258870895051,247460.644639984,0.0,1.0
2025-11-19,49.825,49.87,49.8,49.87,178162,49.6209075704313,49.6657232420956,49.5960099750623,49.6657232420956,178894.786182623,0.0,1.0
2025-11-20,49.795,49.87,49.79,49.87,208424,49.5910304559885,49.6657232420956,49.5860509369147,49.6657232420956,209281.254786806,0.0,1.0
2025-11-21,49.84,49.8499,49.79,49.83,192994,49.6358461276528,49.6457055754189,49.5860509369147,49.6258870895051,193787.790687852,0.0,1.0
2025-11-24,49.855,49.86,49.75,49.75,203017,49.6507846848741,49.655764203948,49.5462147843243,49.5462147843243,203852.015617458,0.0,1.0
2025-11-25,49.89,49.9,49.83,49.84,282966,49.6856413183908,49.6956003565384,49.6258870895051,49.6358461276528,284129.848491553,0.0,1.0
2025-11-26,49.72,49.77,49.68,49.75,405842,49.72,49.77,49.68,49.75,405842,0.2045,1.0