date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2023-07-12,50.11,50.11,50.08,50.08,5049,46.9266901318699,46.9266901318699,46.8985959250458,46.8985959250458,5391.50298665904,0.0,1.0
2023-07-13,50.185,50.19,50.185,50.1879,2380,46.9969256489302,47.0016080167342,46.9969256489302,46.9996414222565,2541.44921930056,0.0,1.0
2023-07-14,50.19,50.23,50.181,50.195,12836,47.0016080167342,47.0390669591664,46.993179754687,47.0062903845382,13706.7404113202,0.0,1.0
2023-07-17,50.21,50.218,50.21,50.218,639,47.0203374879503,47.0278292764367,47.0203374879503,47.0278292764367,682.347080308007,0.0,1.0
2023-07-18,50.215,50.22,50.18,50.181,1351,47.0689367198617,47.0736234605488,47.0361295350525,47.0370668831899,1441.30013821564,0.046896,1.0
2023-07-19,50.28,50.28,50.2746,50.28,901,47.1298643487932,47.1298643487932,47.1248026688512,47.1298643487932,961.222371970608,0.0,1.0
2023-07-20,50.2957,50.5,50.2799,50.28,13446,47.1445807145504,47.3360809390226,47.1297706139794,47.1298643487932,14344.7236554016,0.0,1.0
2023-07-21,50.295,50.31,50.285,50.3,59175,47.1439245708543,47.1579847929154,47.1345510894802,47.1486113115413,63130.2262612217,0.0,1.0
2023-07-24,50.29,50.32,50.29,50.3,7768,47.1392378301672,47.1673582742894,47.1392378301672,47.1486113115413,8287.20908486981,0.0,1.0
2023-07-25,50.295,50.35,50.28,50.28,4674,47.1439245708543,47.1954787184116,47.1298643487932,47.1298643487932,4986.40773206506,0.0,1.0
2023-07-26,50.3,50.55,50.3,50.32,9096,47.1486113115413,47.3829483458929,47.1486113115413,47.1673582742894,9703.97191503291,0.0,1.0
2023-07-27,50.235,50.28,50.235,50.28,351,47.0876836826099,47.1298643487932,47.0876836826099,47.1298643487932,374.460657671125,0.0,1.0
2023-07-28,50.19,50.49,50.19,50.49,9861,47.0455030164266,47.3267074576485,47.0455030164266,47.3267074576485,10520.1041176495,0.0,1.0
2023-07-31,50.135,50.1799,50.13,50.17,37556,46.9939488688692,47.0360358002388,46.9892621281822,47.0267560536785,40066.2235313299,0.0,1.0
2023-08-01,50.09,50.14,50.085,50.14,32580,46.9517682026859,46.9986356095563,46.9470814619989,46.9986356095563,34757.6302761404,0.0,1.0
2023-08-02,50.118,50.12,49.99,50.03,10223,46.9780139505333,46.9798886468081,46.8580333889453,46.8955273144416,10906.3000096066,0.0,1.0
2023-08-03,49.8592,49.8999,49.84,49.8999,3980,46.7354282525726,46.773578321765,46.7174311683344,46.773578321765,4246.02113256717,0.0,1.0
2023-08-04,49.955,49.955,49.92,49.92,4902,46.8252262041361,46.8252262041361,46.7924190193269,46.7924190193269,5229.64713362922,0.0,1.0
2023-08-07,49.885,49.96,49.87,49.92,2524166,46.7596118345176,46.8299129448231,46.7455516124565,46.7924190193269,2692879.94424813,0.0,1.0
2023-08-08,49.82,49.88,49.8,49.84,49909,46.6986842055862,46.7549250938306,46.6799372428381,46.7174311683344,53244.8916344963,0.0,1.0
2023-08-09,49.92,49.94,49.91,49.94,34826,46.7924190193269,46.811165982075,46.7830455379528,46.811165982075,37153.7517494433,0.0,1.0
2023-08-10,49.9189,49.95,49.87,49.87,9481,46.7913879363757,46.8205394634491,46.7455516124565,46.7455516124565,10114.7051150426,0.0,1.0
2023-08-11,49.895,49.91,49.88,49.89,4303,46.7689853158917,46.7830455379528,46.7549250938306,46.7642985752047,4590.61028478305,0.0,1.0
2023-08-14,49.89,49.99,49.8,49.99,15375,46.7642985752047,46.8580333889453,46.6799372428381,46.8580333889453,16402.6570133719,0.0,1.0
2023-08-15,49.9201,49.9486,49.9001,49.93,20353,46.7925127541406,46.8192271760567,46.7737657913925,46.8017925007009,21713.3839475225,0.0,1.0
2023-08-16,49.905,49.92,49.905,49.9101,2228,46.7783587972658,46.7924190193269,46.7783587972658,46.7831392727665,2376.91836265318,0.0,1.0
2023-08-17,49.88,49.9049,49.8725,49.9014,11263,46.7549250938306,46.778265062452,46.7478949828001,46.7749843439711,12015.8130693729,0.0,1.0
2023-08-18,49.845,50.11,49.845,50.11,10791,46.7221179090214,46.9705151654341,46.7221179090214,46.9705151654341,11512.2648345559,0.0,1.0
2023-08-21,49.7704,49.8,49.7649,49.8,7087,46.6521917379709,46.6799372428381,46.6470363232151,46.6799372428381,7560.69139861898,0.0,1.0
2023-08-22,49.74,49.98,49.72,49.74,28026,46.66445131426,46.889611513605,46.6456879643146,46.66445131426,29873.1304181007,0.043479,1.0
2023-08-23,49.7468,49.77,49.7203,49.7203,9932,46.6708308532414,46.6925963391781,46.6459694145638,46.6459694145638,10586.595708006,0.0,1.0
2023-08-24,49.72,49.86,49.67,49.67,17880,46.6456879643146,46.7770314139325,46.598779589451,46.598779589451,19058.4304529951,0.0,1.0
2023-08-25,49.7269,49.7269,49.7,49.7001,53616,46.6521613200457,46.6521613200457,46.6269246143692,46.6270184311189,57149.7095731424,0.0,1.0
2023-08-28,49.715,49.85,49.71,49.85,28452,46.6409971268282,46.7676497389598,46.6363062893419,46.7676497389598,30327.207116813,0.0,1.0
2023-08-29,49.7857,49.82,49.77,49.82,10846,46.7073255688853,46.7395047140417,46.6925963391781,46.7395047140417,11560.8353855249,0.0,1.0
2023-08-30,49.7602,49.88,49.74,49.88,12697,46.6834022977049,46.7957947638779,46.66445131426,46.7957947638779,13533.8306186621,0.0,1.0
2023-08-31,49.83,50.03,49.7603,50.03,52673,46.7488863890144,46.9365198884686,46.6834961144546,46.9365198884686,56144.5585710632,0.0,1.0
2023-09-01,49.7694,49.78,49.755,49.77,56162,46.6920334386798,46.7019780141508,46.6785238267191,46.6925963391781,59863.5106879816,0.0,1.0
2023-09-05,49.73,49.76,49.7001,49.75,15351,46.6550696392873,46.6832146642054,46.6270184311189,46.6738329892327,16362.7497697946,0.0,1.0
2023-09-06,49.7,49.77,49.7,49.77,10241,46.6269246143692,46.6925963391781,46.6269246143692,46.6925963391781,10915.9612007339,0.0,1.0
2023-09-07,49.7053,49.71,49.59,49.685,11479,46.6318969021047,46.6363062893419,46.5237261896693,46.6128521019101,12235.5549871326,0.0,1.0
2023-09-08,49.7081,49.73,49.68,49.73,7905,46.6345237710971,46.6550696392873,46.6081612644237,46.6550696392873,8426.00071202048,0.0,1.0
2023-09-11,49.7,49.7,49.67,49.6986,9694,46.6269246143692,46.6269246143692,46.598779589451,46.625611179873,10332.9096650634,0.0,1.0
2023-09-12,49.66,49.71,49.62,49.66,16985,46.5893979144783,46.6363062893419,46.5518712145875,46.5893979144783,18104.4430226019,0.0,1.0
2023-09-13,49.725,49.74,49.7099,49.7099,2629,46.6503788018009,46.66445131426,46.6362124725921,46.6362124725921,2802.27145754609,0.0,1.0
2023-09-14,49.6385,49.72,49.63,49.7,14790,46.569227313287,46.6456879643146,46.5612528895602,46.6269246143692,15764.7755257157,0.0,1.0
2023-09-15,49.65,49.75,49.635,49.75,11504,46.5800162395056,46.6738329892327,46.5659437270465,46.6738329892327,12262.202680719,0.0,1.0
2023-09-18,49.665,49.69,49.62,49.6501,19704,46.5940887519647,46.6175429393964,46.5518712145875,46.5801100562553,21002.646177059,0.0,1.0
2023-09-19,49.52,49.65,49.515,49.65,36125,46.5445525699413,46.6667414195796,46.5398529988013,46.6667414195796,38434.3580768523,0.092199,1.0
2023-09-20,49.5155,49.57,49.48,49.49,32881,46.5403229559153,46.5915482813406,46.5069560008218,46.5163551431016,34982.9793197227,0.0,1.0
2023-09-21,49.36,49.39,49.36,49.39,13124,46.3941662934633,46.4223637203029,46.3941662934633,46.4223637203029,13962.9762048612,0.0,1.0
2023-09-22,49.3001,49.45,49.2,49.45,33790,46.3378654312068,46.4787585739821,46.2437800169853,46.4787585739821,35950.0888419887,0.0,1.0
2023-09-25,49.1076,49.32,49.0,49.32,9954,46.1569319423192,46.3565697243438,46.0557971713878,46.3565697243438,10590.3280359028,0.0,1.0
2023-09-26,49.07,49.08,49.061,49.08,7634,46.1215911673469,46.1309903096268,46.113131939295,46.1309903096268,8122.0177040468,0.0,1.0
2023-09-27,49.06,49.06,49.0,49.06,20704,46.112192025067,46.112192025067,46.0557971713878,46.112192025067,22027.5418580803,0.0,1.0
2023-09-28,48.89,49.005,48.86,49.0,23046,45.9524066063091,46.0604967425277,45.9242091794695,46.0557971713878,24519.2585810142,0.0,1.0
2023-09-29,48.895,48.9399,48.86,48.88,15901,45.9571061774491,45.9993083262857,45.9242091794695,45.9430074640293,16917.5011150181,0.0,1.0
2023-10-02,48.8,48.83,48.74,48.79,19043,45.8678143257903,45.8960117526299,45.811419472111,45.8584151835104,20260.3593316955,0.0,1.0
2023-10-03,48.72,48.73,48.71,48.725,23420,45.7926211875513,45.8020203298311,45.7832220452714,45.7973207586912,24917.1672293393,0.0,1.0
2023-10-04,48.77,48.77,48.6,48.69,19415,45.8396168989506,45.8396168989506,45.6798314801928,45.7644237607116,20656.1401262862,0.0,1.0
2023-10-05,48.82,48.89,48.7804,48.81,20774,45.88661261035,45.9524066063091,45.8493920069217,45.8772134680701,22102.0167387829,0.0,1.0
2023-10-06,48.7,48.77,48.61,48.61,42142,45.7738229029915,45.8396168989506,45.6892306224726,45.6892306224726,44836.0060366702,0.0,1.0
2023-10-09,48.84,48.84,48.75,48.76,7070,45.9054108949098,45.9054108949098,45.8208186143909,45.8302177566708,7521.96295095767,0.0,1.0
2023-10-10,48.87,48.89,48.76,48.7852,9892,45.9336083217494,45.9524066063091,45.8302177566708,45.853903595216,10524.3645701377,0.0,1.0
2023-10-11,49.07,49.07,49.03,49.03,897,46.1215911673469,46.1215911673469,46.0839945982274,46.0839945982274,954.342399859835,0.0,1.0
2023-10-12,49.005,49.13,49.0,49.05,13050,46.0604967425277,46.1779860210261,46.0557971713878,46.1027928827871,13884.2456166899,0.0,1.0
2023-10-13,49.0751,49.13,49.05,49.0701,39016,46.1263847299096,46.1779860210261,46.1027928827871,46.1216851587697,41510.1706498677,0.0,1.0
2023-10-16,49.01,49.13,48.9572,49.09,17094,46.0651963136676,46.1779860210261,46.0155688424299,46.1403894519066,18186.765867563,0.0,1.0
2023-10-17,48.8355,48.97,48.825,48.97,20208,45.9011812808838,46.0275997445481,45.8913121814899,46.0275997445481,21499.8341319594,0.0,1.0
2023-10-18,48.83,49.0,48.76,48.815,41273,45.8960117526299,46.0557971713878,45.8302177566708,45.8819130392101,43911.4535890914,0.0,1.0
2023-10-19,48.66,48.77,48.59,48.76,40050,45.736226333872,45.8396168989506,45.6704323379129,45.8302177566708,42610.2710305311,0.0,1.0
2023-10-20,48.65,48.75,48.65,48.73,107292,45.7268271915921,45.8208186143909,45.7268271915921,45.8020203298311,114150.841433402,0.0,1.0
2023-10-23,48.67,48.78,48.64,48.78,91981,45.7456254761519,45.8490160412305,45.7174280493123,45.8490160412305,97861.0571700195,0.0,1.0
2023-10-24,48.64,48.64,48.54,48.6,27654,45.8453071396869,45.8453071396869,45.751052807574,45.8076054068417,29339.7654835558,0.136054,1.0
2023-10-25,48.53,48.62,48.4701,48.61,31070,45.7416273743627,45.8264562732643,45.6851690294272,45.817030840053,32964.002081944,0.0,1.0
2023-10-26,48.5687,48.585,48.525,48.53,7906,45.7781038008904,45.7934672570248,45.7369146577571,45.7416273743627,8387.94336851784,0.0,1.0
2023-10-27,48.5143,48.57,48.5,48.5,26910,45.726829444221,45.7793291072079,45.7133510747289,45.7133510747289,28550.411845031,0.0,1.0
2023-10-30,48.4862,48.575,48.39,48.53,10282,45.7003439768973,45.7840418238135,45.6096713094048,45.7416273743627,10908.7824076778,0.0,1.0
2023-10-31,48.4925,48.53,48.44,48.44,40860,45.7062819998204,45.7416273743627,45.6567984754612,45.6567984754612,43350.7925673715,0.0,1.0
2023-11-01,48.615,48.65,48.55,48.6,18287,45.8217435566587,45.8547325728982,45.7604782407853,45.8076054068417,19401.7607361606,0.0,1.0
2023-11-02,48.8445,48.94,48.72,48.8,6085,46.0380572488576,46.1280701360254,45.9207106053771,45.9961140710674,6455.93668067684,0.0,1.0
2023-11-03,49.04,49.12,49.04,49.12,8561,46.2223244681382,46.2977279338285,46.2223244681382,46.2977279338285,9082.87163899333,0.0,1.0
2023-11-06,49.02,49.0352,49.0,49.0352,7870,46.2034736017157,46.2178002601968,46.1846227352931,46.2178002601968,8349.74883762147,0.0,1.0
2023-11-07,49.27,49.27,49.1641,49.19,10421,46.4391094319978,46.4391094319978,46.3392940942903,46.3637059663075,11056.2557353054,0.0,1.0
2023-11-08,49.2703,49.3,49.18,49.18,14519,46.4393921949941,46.4673857316316,46.3542805330962,46.3542805330962,15404.0665023413,0.0,1.0
2023-11-09,49.18,49.45,49.18,49.33,41824,46.3542805330962,46.6087672298009,46.3542805330962,46.4956620312655,44373.5572280408,0.0,1.0
2023-11-10,49.325,49.33,49.3001,49.3001,982,46.4909493146598,46.4956620312655,46.4674799859637,46.4674799859637,1041.86192611745,0.0,1.0
2023-11-13,49.31,49.4,49.2785,49.2785,75545,46.4768111648429,46.5616400637445,46.4471210502274,46.4471210502274,80150.1621268252,0.0,1.0
2023-11-14,49.5209,49.6,49.49,49.56,29170,46.6755935512689,46.7501487279702,46.646468962646,46.712446995125,30948.1796179693,0.0,1.0
2023-11-15,49.5106,49.545,49.5057,49.5129,11183,46.6658853550613,46.6983088453081,46.6612668927877,46.6680532046999,11864.7066392784,0.0,1.0
2023-11-16,49.63,49.6669,49.6,49.62,90350,46.778425027604,46.8132048761536,46.7501487279702,46.7689995943927,95857.6629579543,0.0,1.0
2023-11-17,49.67,49.75,49.6201,49.75,13965,46.8161267604492,46.8915302261394,46.7690938487248,46.8915302261394,14816.295110214,0.0,1.0
2023-11-20,49.75,49.8,49.67,49.72,36168,46.8915302261394,46.9386573921958,46.8161267604492,46.8632539265056,38372.7720405456,0.0,1.0
2023-11-21,49.69,49.7099,49.6107,49.66,10368,46.9430552993322,46.9618551946926,46.8681391333987,46.9147137485377,10974.699382367,0.114666,1.0
2023-11-22,49.73,49.85,49.6957,49.85,8598,46.9808440337249,47.094210236903,46.9484401939832,47.094210236903,9101.12512438187,0.0,1.0
2023-11-24,49.69,49.87,49.69,49.7,9117,46.9430552993322,47.1131046040994,46.9430552993322,46.9525024829304,9650.49520341818,0.0,1.0
2023-11-27,49.81,49.83,49.765,49.78,15140,47.0564215025103,47.0753158697067,47.0139091763185,47.0280799517158,16025.9402632172,0.0,1.0
2023-11-28,49.865,50.0,49.74,50.0,140176,47.1083810123003,47.2359179908757,46.9902912173231,47.2359179908757,148378.613100181,0.0,1.0
2023-11-29,50.06,50.12,49.99,50.12,35344,47.2926010924647,47.3492841940538,47.2264708072775,47.3492841940538,37412.2082340257,0.0,1.0
2023-11-30,50.0748,50.09,49.94,50.07,3685,47.30658292419,47.3209426432592,47.1792348892866,47.3020482760629,3900.63341281079,0.0,1.0
2023-12-01,50.19,50.2099,50.051,50.17,14581,47.415414479241,47.4342143746014,47.2840986272264,47.3965201120446,15434.2295229835,0.0,1.0
2023-12-04,50.195,50.2088,50.1,50.15,17188,47.4201380710401,47.4331751844056,47.3303898268574,47.3776257448483,18193.7821165242,0.0,1.0
2023-12-05,50.3186,50.35,50.26,50.35,58463,47.5369052603135,47.5665694168118,47.4815447644282,47.5665694168118,61884.051889595,0.0,1.0
2023-12-06,50.37,50.4,50.27,50.27,7724,47.5854637840081,47.6138053348027,47.4909919480264,47.4909919480264,8175.98167721861,0.0,1.0
2023-12-07,50.4071,50.4499,50.36,50.43,34224,47.6205128351574,47.6609467809576,47.57601660041,47.6421468855972,36226.6697204984,0.0,1.0
2023-12-08,50.3647,50.42,50.3187,50.345,21846,47.5804567767011,47.632699701999,47.5369997321495,47.5618458250127,23124.3521129619,0.0,1.0
2023-12-11,50.394,50.48,50.325,50.42,27378,47.6081370246438,47.6893828035881,47.5429514578164,47.632699701999,28980.0655565628,0.0,1.0
2023-12-12,50.3884,50.52,50.241,50.52,19113,47.6028466018288,47.7271715379808,47.4635951155917,47.7271715379808,20231.4264366493,0.0,1.0
2023-12-13,50.5698,50.6,50.37,50.6,48041,47.7742185122997,47.8027490067662,47.5854637840081,47.8027490067662,50852.1926146114,0.0,1.0
2023-12-14,50.71,50.74,50.6499,50.6499,20427,47.9066680263461,47.9350095771406,47.8498904529211,47.8498904529211,21622.317156984,0.0,1.0
2023-12-15,50.72,50.73,50.7001,50.73,21123,47.9161152099443,47.9255623935424,47.8973153145839,47.9255623935424,22359.0446618188,0.0,1.0
2023-12-18,50.76,50.79,50.6404,50.6404,35473,47.953903944337,47.9822454951315,47.8409156285028,47.8409156285028,37548.7568663873,0.0,1.0
2023-12-19,50.61,50.63,50.4,50.55,138827,47.9949651831281,48.013931776759,47.7958159500031,47.9380654022352,146391.073380128,0.193464,1.0
2023-12-20,50.685,50.84,50.5546,50.57,38757,48.0660899092442,48.213081009884,47.9424277187703,47.9570319958662,40868.6986752838,0.0,1.0
2023-12-21,50.6,50.75,50.485,50.75,46181,47.9854818863126,48.1277313385448,47.8764239729346,48.1277313385448,48697.1998225684,0.0,1.0
2023-12-22,50.6036,50.6299,50.59,50.62,10912,47.9888958731662,48.0138369437909,47.9759985894971,48.0044484799436,11506.5469449312,0.0,1.0
2023-12-26,50.635,50.647,50.6017,50.64,10530,48.0186734251668,48.0300533813453,47.9870940467712,48.0234150735745,11103.73344301,0.0,1.0
2023-12-27,50.715,50.76,50.67,50.67,16007,48.0945397996906,48.1372146353602,48.0518649640209,48.0518649640209,16879.1511132252,0.0,1.0
2023-12-28,50.662,50.76,50.655,50.66,32503,48.0442783265686,48.1372146353602,48.0376400187977,48.0423816672055,34273.9456883337,0.0,1.0
2023-12-29,50.74,50.89,50.7,50.7,61981,48.1182480417293,48.2604974939614,48.0803148544674,48.0803148544674,65358.072415119,0.0,1.0
2024-01-02,50.6291,50.6789,50.62,50.65,10879,48.0130782800456,48.0603050981867,48.0044484799436,48.03289837039,11471.7489198961,0.0,1.0
2024-01-03,50.695,50.74,50.62,50.62,26712,48.0755732060596,48.1182480417293,48.0044484799436,48.0044484799436,28167.4195374818,0.0,1.0
2024-01-04,50.712,50.77,50.58,50.58,22618,48.0916948106459,48.1466979321757,47.9665152926816,47.9665152926816,23850.3554619184,0.0,1.0
2024-01-05,50.684,50.85,50.56,50.56,22703,48.0651415795626,48.2225643066995,47.9475486990507,47.9475486990507,23939.9867385238,0.0,1.0
2024-01-08,50.75,50.75,50.71,50.73,26034,48.1277313385448,48.1277313385448,48.0897981512828,48.1087647449138,27452.4782958521,0.0,1.0
2024-01-09,50.72,50.78,50.6906,50.78,47397,48.0992814480983,48.1561812289912,48.0714005554608,48.1561812289912,49979.4543208305,0.0,1.0
2024-01-10,50.665,50.72,50.65,50.72,28703,48.0471233156132,48.0992814480983,48.03289837039,48.0992814480983,30266.9003812646,0.0,1.0
2024-01-11,50.727,50.73,50.655,50.67,20666,48.1059197558692,48.1087647449138,48.0376400187977,48.0518649640209,21791.9995568133,0.0,1.0
2024-01-12,50.695,50.72,50.68,50.72,9276,48.0755732060596,48.0992814480983,48.0613482608364,48.0992814480983,9781.4084916772,0.0,1.0
2024-01-16,50.645,50.67,50.615,50.66,30940,48.0281567219822,48.0518649640209,47.9997068315358,48.0423816672055,32625.7846843998,0.0,1.0
2024-01-17,50.56,50.57,50.48,50.48,41076,47.9676248384091,47.9771121059799,47.891726697842,47.891726697842,43295.922343377,0.02117,1.0
2024-01-18,50.5,50.51,50.4513,50.51,37746,47.9107012329837,47.9201885005546,47.8644982399135,47.9201885005546,39785.9549316659,0.0,1.0
2024-01-19,50.4508,50.4798,50.4201,50.47,38060,47.864023876535,47.8915369524905,47.8348979650923,47.8822394302711,40116.9248317491,0.0,1.0
2024-01-22,50.5195,50.53,50.47,50.47,13571,47.929201404747,47.9391630356964,47.8822394302711,47.8822394302711,14304.4347580575,0.0,1.0
2024-01-23,50.475,50.48,50.46,50.48,24749,47.8869830640565,47.891726697842,47.8727521627002,47.891726697842,26086.5415833148,0.0,1.0
2024-01-24,50.425,50.46,50.4055,50.45,24943,47.8395467262021,47.8727521627002,47.8210465544389,47.8632648951293,26291.0261712643,0.0,1.0
2024-01-25,50.5289,50.53,50.466,50.466,33127,47.9381194362636,47.9391630356964,47.8784445232427,47.8784445232427,34917.3244587849,0.0,1.0
2024-01-26,50.4854,50.5099,50.43,50.43,9071,47.8968498223302,47.9200936278789,47.8442903599875,47.8442903599875,9561.23555304248,0.0,1.0
2024-01-29,50.58,50.59,50.5209,50.5209,16367,47.9865993735508,47.9960866411217,47.9305296222069,47.9305296222069,17251.5425307735,0.0,1.0
2024-01-30,50.595,50.62,50.55,50.565,26040,48.0008302749072,48.0245484438344,47.9581375708382,47.9723684721945,27447.3127330202,0.0,1.0
2024-01-31,50.7367,50.75,50.69,50.73,3676,48.1352648563866,48.1478829222559,48.0909593168306,48.1289083871142,3874.66672836337,0.0,1.0
2024-02-01,50.8009,50.83,50.73,50.79,44707,48.1961731141918,48.223781062823,48.1289083871142,48.1858319925395,47123.1570796902,0.0,1.0
2024-02-02,50.67,50.72,50.63,50.72,26583,48.0719847816888,48.1194211195433,48.0340357114053,48.1194211195433,28019.6587704253,0.0,1.0
2024-02-05,50.5756,50.63,50.54,50.63,13962,47.9824249758196,48.0340357114053,47.9486503032673,48.0340357114053,14716.5660667599,0.0,1.0
2024-02-06,50.625,50.6799,50.6,50.6,25531,48.0292920776198,48.081377176584,48.0055739086926,48.0055739086926,26910.8042007196,0.0,1.0
2024-02-07,50.6142,50.6299,50.605,50.6215,8935,48.0190458286433,48.0339408387296,48.0103175424781,48.02597153397,9417.88553262424,0.0,1.0
2024-02-08,50.587,50.6,50.5368,50.5899,4813,47.9932404608505,48.0055739086926,47.9456143776446,47.995991768446,5073.11506083049,0.0,1.0
2024-02-09,50.621,50.64,50.55,50.55,68611,48.0254971705915,48.0435229789762,47.9581375708382,47.9581375708382,72319.0312567299,0.0,1.0
2024-02-12,50.668,50.6899,50.59,50.59,14471,48.0700873281747,48.0908644441549,47.9960866411217,47.9960866411217,15253.0745990605,0.0,1.0
2024-02-13,50.5099,50.5399,50.5022,50.5095,11605,47.9200936278789,47.9485554305916,47.9127884318493,47.9197141371761,12232.1837275998,0.0,1.0
2024-02-14,50.62,50.65,50.5101,50.5101,25278,48.0245484438344,48.0530102465471,47.9202833732303,47.9202833732303,26644.131000971,0.0,1.0
2024-02-15,50.63,50.64,50.57,50.6,19465,48.0340357114053,48.0435229789762,47.9771121059799,48.0055739086926,20516.9716723594,0.0,1.0
2024-02-16,50.6796,50.71,50.57,50.59,14695,48.0810925585569,48.1099338519724,47.9771121059799,47.9960866411217,15489.1805150435,0.0,1.0
2024-02-20,50.6403,50.85,50.6301,50.85,23963,48.0438075970033,48.2427555979648,48.034130584081,48.2427555979648,25258.0627888388,0.0,1.0
2024-02-21,50.5253,50.569,50.5018,50.5018,39416,48.0524078050563,48.0939689679011,48.0300579806432,48.0300579806432,41444.4419284739,0.124065,1.0
2024-02-22,50.5057,50.73,50.495,50.54,31810,48.0337671004394,48.2470890415397,48.0235907974088,48.066388333519,33447.0189198486,0.0,1.0
2024-02-23,50.5674,50.62,50.5311,50.56,17343,48.0924472777283,48.1424728421593,48.0579239319327,48.085409460679,18235.5123900325,0.0,1.0
2024-02-26,50.5523,50.619,50.5201,50.56,28223,48.0780863267224,48.1415217858013,48.0474623119947,48.085409460679,29675.423293772,0.0,1.0
2024-02-27,50.567,50.6,50.5583,50.59,7688,48.0920668551851,48.1234517149992,48.0837926648704,48.1139411514192,8083.64292536297,0.0,1.0
2024-02-28,50.622,50.7,50.59,50.6199,29116,48.1443749548753,48.2185573507996,48.1139411514192,48.1423777365235,30614.379216294,0.0,1.0
2024-02-29,50.66,50.79,50.6001,50.63,32638,48.1805150964794,48.3041524230199,48.123546820635,48.1519834057393,34317.62978642,0.0,1.0
2024-03-01,50.62,50.77,50.615,50.6999,22101,48.1424728421593,48.2851312958599,48.1377175603693,48.2184622451638,23238.3704856201,0.0,1.0
2024-03-04,50.59,50.72,50.5701,50.5707,32626,48.1139411514192,48.2375784779597,48.0950151298949,48.0955857637097,34305.0122376291,0.0,1.0
2024-03-05,50.6949,50.7,50.6341,50.64,23798,48.2137069633738,48.2185573507996,48.1558827368071,48.1614939693194,25022.7021771316,0.0,1.0
2024-03-06,50.6465,50.7,50.6381,50.6481,11704,48.1676758356464,48.2185573507996,48.1596869622391,48.1691975258192,12306.3159207139,0.0,1.0
2024-03-07,50.75,50.85,50.7,50.75,46119,48.2661101686998,48.3612158045002,48.2185573507996,48.2661101686998,48492.3943905847,0.0,1.0
2024-03-08,50.675,50.71,50.61,50.7,18575,48.1947809418495,48.2280679143796,48.1329622785792,48.2185573507996,19530.9140658971,0.0,1.0
2024-03-11,50.715,50.86,50.69,50.86,34809,48.2328231961696,48.3707263680802,48.2090467872195,48.3707263680802,36600.3546551717,0.0,1.0
2024-03-12,50.66,50.72,50.66,50.71,17245,48.1805150964794,48.2375784779597,48.1805150964794,48.2280679143796,18132.4690749069,0.0,1.0
2024-03-13,50.695,50.9899,50.665,50.87,43416,48.2138020690096,48.4942685889849,48.1852703782695,48.3802369316603,45650.2915254369,0.0,1.0
2024-03-14,50.62,50.89,50.6,50.89,36485,48.1424728421593,48.3992580588203,48.1234517149992,48.3992580588203,38362.6056362992,0.0,1.0
2024-03-15,50.625,50.65,50.57,50.6,25495,48.1472281239493,48.1710045328994,48.0949200242591,48.1234517149992,26807.0338686432,0.0,1.0
2024-03-18,50.645,50.81,50.575,50.6001,29860,48.1662492511094,48.32317355018,48.0996753060491,48.123546820635,31396.6672413291,0.0,1.0
2024-03-19,50.58,50.6,50.53,50.53,21125,48.1943320432485,48.2133887186314,48.1466903547914,48.1466903547914,22170.7087680176,0.094528,1.0
2024-03-20,50.5153,50.53,50.45,50.5,14931,48.132683698385,48.1466903547914,48.0704636532599,48.1181053417171,15670.0995320838,0.0,1.0
2024-03-21,50.455,50.49,50.4401,50.4647,30582,48.0752278221056,48.1085770040256,48.0610305989454,48.0844703096663,32095.8397890421,0.0,1.0
2024-03-22,50.55,50.58,50.5,50.53,27465,48.1657470301742,48.1943320432485,48.1181053417171,48.1466903547914,28824.5451509398,0.0,1.0
2024-03-25,50.525,50.53,50.4,50.4,24979,48.1419261859456,48.1466903547914,48.0228219648028,48.0228219648028,26215.4856481094,0.0,1.0
2024-03-26,50.4301,50.45,50.35,50.35,52645,48.051502261254,48.0704636532599,47.9751802763456,47.9751802763456,55250.9805014099,0.0,1.0
2024-03-27,50.4383,50.46,50.4,50.43,26419,48.0593154981609,48.0799919909514,48.0228219648028,48.0514069778771,27726.7670978583,0.0,1.0
2024-03-28,50.415,50.63,50.415,50.63,6990,48.0371144713399,48.2419737317056,48.0371144713399,48.2419737317056,7336.01203732274,0.0,1.0
2024-04-01,50.355,50.3693,50.31,50.33,11685,47.9799444451913,47.9935699680901,47.9370669255799,47.9561236009628,12263.4192641082,0.0,1.0
2024-04-02,50.3,50.59,50.26,50.59,15181,47.9275385878885,48.2038603809399,47.8894252371228,48.2038603809399,15932.4747837763,0.0,1.0
2024-04-03,50.2113,50.295,50.1434,50.1434,28351,47.8430222325655,47.9227744190428,47.7783248196407,47.7783248196407,29754.4030429381,0.0,1.0
2024-04-04,50.29,50.29,50.2072,50.2794,18799,47.9180102501971,47.9180102501971,47.839115614112,47.9079102122441,19729.5694262704,0.0,1.0
2024-04-05,50.2253,50.24,50.18,50.23,5450,47.8563619053335,47.8703685617399,47.8131985355913,47.8608402240485,5719.78048689684,0.0,1.0
2024-04-08,50.2099,50.24,50.17,50.2,12854,47.8416882652887,47.8703685617399,47.8036701978999,47.8322552109742,13490.2859410224,0.0,1.0
2024-04-09,50.44,50.55,50.25,50.3,16842,48.0609353155685,48.1657470301742,47.8798968994313,47.9275385878885,17675.6959560214,0.0,1.0
2024-04-10,50.06,50.15,50.05,50.15,26008,47.6988584832942,47.784613522517,47.6893301456028,47.784613522517,27295.4221840758,0.0,1.0
2024-04-11,50.0924,50.1599,50.05,50.07,17323,47.7297302974144,47.7940465768316,47.6893301456028,47.7083868209856,18180.5059402778,0.0,1.0
2024-04-12,50.19,50.23,50.16,50.22,6049,47.8227268732828,47.8608402240485,47.7941418602085,47.8513118863571,6348.43158995211,0.0,1.0
2024-04-15,50.165,50.165,50.1,50.13,39356,47.7989060290542,47.7989060290542,47.7369718340599,47.7655568471342,41304.1616224426,0.0,1.0
2024-04-16,49.94,50.26,49.78,50.04,50716,47.6907965567735,47.9963843601008,47.5380026551098,47.7862927453133,53107.8787284435,0.111539,1.0
2024-04-17,50.02,50.09,50.0,50.0365,8135,47.7671935076053,47.8340408395832,47.7480942698974,47.7829503787144,8518.66459215807,0.0,1.0
2024-04-18,50.08,50.09,50.0205,50.0318,24649,47.8244912207292,47.8340408395832,47.767670988548,47.778462057853,25811.5013561283,0.0,1.0
2024-04-19,50.0806,50.0999,50.0401,50.059,13518,47.8250641978604,47.8434949622486,47.7863882415018,47.8044370211358,14155.538777725,0.0,1.0
2024-04-22,50.0927,50.11,50.0648,50.0648,5378,47.8366192366737,47.8531400772911,47.8099758000711,47.8099758000711,5631.63837450844,0.0,1.0
2024-04-23,50.0901,50.15,50.07,50.15,22072,47.8341363357717,47.891338552707,47.8149416018752,47.891338552707,23112.9643365842,0.0,1.0
2024-04-24,50.11,50.21,50.07,50.07,9474,47.8531400772911,47.9486362658309,47.8149416018752,47.8149416018752,9920.81479362084,0.0,1.0
2024-04-25,50.006,50.03,49.95,49.95,12806,47.7538240412097,47.7767431264593,47.7003461756275,47.7003461756275,13409.9592829965,0.0,1.0
2024-04-26,50.0106,50.02,49.9664,49.99,50300,47.7582168658826,47.7671935076053,47.716007550548,47.7385446510434,52672.2592483774,0.0,1.0
2024-04-29,50.06,50.06,50.01,50.06,20662,47.8053919830212,47.8053919830212,47.7576438887513,47.8053919830212,21636.465618091,0.0,1.0
2024-04-30,50.0199,50.05,49.95,49.95,49448,47.7670980114168,47.7958423641672,47.7003461756275,47.7003461756275,51780.0770440113,0.0,1.0
2024-05-01,50.0694,50.09,50.0115,50.0115,13473,47.814368624744,47.8340408395832,47.7590763315794,47.7590763315794,14108.4164781986,0.0,1.0
2024-05-02,50.0917,50.1197,50.07,50.1,23119,47.8356642747883,47.8624032075795,47.8149416018752,47.8435904584371,24209.3431722314,0.0,1.0
2024-05-03,50.1896,50.19,50.1501,50.1501,64696,47.9291550433688,47.929537028123,47.8914340488956,47.8914340488956,67747.2064479727,0.0,1.0
2024-05-06,50.19,50.23,50.1401,50.19,5067,47.929537028123,47.9677355035389,47.8818844300416,47.929537028123,5305.97092667054,0.0,1.0
2024-05-07,50.293,50.3,50.255,50.2715,17892,48.027898102319,48.0345828355167,47.9916095506738,48.0073664217829,18735.8262916892,0.0,1.0
2024-05-08,50.29,50.305,50.2822,50.3,8024,48.0250332166628,48.0393576449437,48.0175845139567,48.0345828355167,8402.42958665965,0.0,1.0
2024-05-09,50.2963,50.33,50.2527,50.32,10291,48.0310494765408,48.0632316920787,47.9894131383374,48.0536820732247,10776.3463205776,0.0,1.0
2024-05-10,50.27,50.3,50.2385,50.3,19728,48.0059339789548,48.0345828355167,47.9758526795648,48.0345828355167,20658.4161123656,0.0,1.0
2024-05-13,50.265,50.3099,50.25,50.27,32021,48.0011591695278,48.0440369581822,47.9868347412468,48.0059339789548,33531.1811807613,0.0,1.0
2024-05-14,50.2781,50.3299,50.2501,50.27,15117,48.0136691702265,48.0631361958901,47.9869302374354,48.0059339789548,15829.9511542291,0.0,1.0
2024-05-15,50.34,50.3789,50.29,50.3789,15243,48.0727813109327,48.1099293282746,48.0250332166628,48.1099293282746,15961.8935929029,0.0,1.0
2024-05-16,50.3,50.34,50.3,50.34,7631,48.0345828355167,48.0727813109327,48.0345828355167,48.0727813109327,7990.8948374626,0.0,1.0
2024-05-17,50.2437,50.3,50.21,50.3,30501,47.9808184813688,48.0345828355167,47.9486362658309,48.0345828355167,31939.4946189814,0.0,1.0
2024-05-20,50.195,50.28,50.16,50.28,8003,47.93431183755,48.0154835978088,47.900888171561,48.0154835978088,8380.43918021401,0.0,1.0
2024-05-21,50.0069,50.04,49.95,50.01,20192,47.8875101105085,47.9192072679939,47.8330216434112,47.8904787264663,21085.6509864442,0.139091,1.0
2024-05-22,49.955,50.03,49.89,50.03,15632,47.8378097336658,47.9096310874847,47.775564560356,47.9096310874847,16323.8359855436,0.0,1.0
2024-05-23,49.82,49.96,49.78,49.9,18617,47.7085312967917,47.8425978239204,47.6702265747549,47.7851407408652,19440.9451473173,0.0,1.0
2024-05-24,49.81,49.8599,49.78,49.83,59842,47.6989551162825,47.7467402570234,47.6702265747549,47.7181074773009,62490.4678254157,0.0,1.0
2024-05-28,49.85,49.8599,49.8191,49.83,14023,47.7372598383193,47.7467402570234,47.7076694405459,47.7181074773009,14643.6253854451,0.0,1.0
2024-05-29,49.765,49.8299,49.735,49.8,21317,47.6558623039911,47.7180117154958,47.6271337624636,47.6893789357733,22260.4408715348,0.0,1.0
2024-05-30,49.7601,49.7641,49.74,49.74,31456,47.6511699755416,47.6550004477453,47.6319218527182,47.6319218527182,32848.1694448093,0.0,1.0
2024-05-31,49.82,49.82,49.7,49.7702,8801,47.7085312967917,47.7085312967917,47.5936171306814,47.6608419178559,9190.51180327335,0.0,1.0
2024-06-03,49.8775,49.9299,49.85,49.85,6124,47.7635943347195,47.8137735205877,47.7372598383193,47.7372598383193,6395.0340055955,0.0,1.0
2024-06-04,49.955,49.9799,49.9,49.91,18065,47.8378097336658,47.8616544231337,47.7851407408652,47.7947169213744,18864.5149103662,0.0,1.0
2024-06-05,50.05,50.09,49.98,50.05,35123,47.9287834485031,47.9670881705399,47.8617501849388,47.9287834485031,36677.4623413669,0.0,1.0
2024-06-06,50.1049,50.16,49.98,49.98,45068,47.9813566794986,48.0341214341042,47.8617501849388,47.8617501849388,47062.6049255679,0.0,1.0
2024-06-07,50.04,50.0897,50.0377,50.0389,12585,47.9192072679939,47.9668008851246,47.9170047464768,47.9181538881379,13141.9828478804,0.0,1.0
2024-06-10,50.025,50.0599,49.93,50.04,50325,47.9048429972301,47.9382638672072,47.8138692823928,47.9192072679939,52552.2675263869,0.0,1.0
2024-06-11,50.05,50.065,50.01,50.01,5460,47.9287834485031,47.9431477192669,47.8904787264663,47.8904787264663,5701.64690897313,0.0,1.0
2024-06-12,50.1985,50.21,49.99,50.1601,37302,48.0709897290646,48.0820023366502,47.871326365448,48.0342171959093,38952.8998165779,0.0,1.0
2024-06-13,50.2817,50.2817,50.2313,50.25,15369,48.1506635509011,48.1506635509011,48.1023996011347,48.1203070586869,16049.1962168513,0.0,1.0
2024-06-14,50.3,50.3,50.16,50.27,14845,48.1681879612329,48.1681879612329,48.0341214341042,48.1394594197053,15502.0051948179,0.0,1.0
2024-06-17,50.26,50.43,50.2401,50.29,37183,48.1298832391961,48.2926783078524,48.1108266399828,48.1586117807237,38828.6331531773,0.0,1.0
2024-06-18,50.187,50.23,50.09,50.17,28285,48.160779827991,48.2020437714943,48.0676960484601,48.1444661759082,29475.0064278437,0.105264,1.0
2024-06-20,50.18,50.18,50.15,50.16,16264,48.1540624418393,48.1540624418393,48.1252736440462,48.1348699099772,16948.2589550097,0.0,1.0
2024-06-21,50.16,50.16,50.11,50.11,24543,48.1348699099772,48.1348699099772,48.0868885803222,48.0868885803222,25575.5730160357,0.0,1.0
2024-06-24,50.19,50.19,50.14,50.16,12370,48.1636587077703,48.1636587077703,48.1156773781152,48.1348699099772,12890.4305996969,0.0,1.0
2024-06-25,50.1898,50.2,50.16,50.18,20047,48.1634667824517,48.1732549737013,48.1348699099772,48.1540624418393,20890.4173186842,0.0,1.0
2024-06-26,50.16,50.17,50.1,50.12,9580,48.1348699099772,48.1444661759082,48.0772923143911,48.0964848462532,9983.04972878709,0.0,1.0
2024-06-27,50.15,50.1599,50.08,50.09,8681,48.1252736440462,48.1347739473179,48.0580997825291,48.0676960484601,9046.22700371615,0.0,1.0
2024-06-28,50.08,50.11,50.07,50.08,22837,48.0580997825291,48.0868885803222,48.0485035165981,48.0580997825291,23797.798189594,0.0,1.0
2024-07-01,50.05,50.05,50.0,50.02,13765,48.0293109847361,48.0293109847361,47.981329655081,48.000522186943,14344.1210351518,0.0,1.0
2024-07-02,50.12,50.13,50.0519,50.12,40853,48.0964848462532,48.1060811121842,48.0311342752629,48.0964848462532,42571.7672828955,0.0,1.0
2024-07-03,50.21,50.21,50.1242,50.14,2247,48.1828512396323,48.1828512396323,48.1005152779442,48.1156773781152,2341.53577667898,0.0,1.0
2024-07-05,50.3,50.3,50.17,50.17,39930,48.2692176330115,48.2692176330115,48.1444661759082,48.1444661759082,41609.9348299027,0.0,1.0
2024-07-08,50.2603,50.27,50.2302,50.2675,10421,48.2311204572653,48.2404288352184,48.202235696813,48.2380297687357,10859.432278047,0.0,1.0
2024-07-09,50.2781,50.29,50.2345,50.2481,15461,48.2482018106225,48.2596213670804,48.2063620911633,48.2194130128295,16111.475141626,0.0,1.0
2024-07-10,50.2902,50.68,50.25,50.68,19642,48.2598132923991,48.6338757383901,48.2212363033564,48.6338757383901,20468.3781600037,0.0,1.0
2024-07-11,50.3503,50.36,50.27,50.345,10802,48.3174868506445,48.3267952285976,48.2404288352184,48.312400829701,11256.4617088056,0.0,1.0
2024-07-12,50.3505,50.4,50.3,50.3792,34063,48.3176787759631,48.3651802923216,48.2692176330115,48.3452200591851,35496.0984250182,0.0,1.0
2024-07-15,50.32,50.3799,50.32,50.35,36816,48.2884101648735,48.3458917978003,48.2884101648735,48.3171989626665,38364.9226320486,0.0,1.0
2024-07-16,50.3086,50.33,50.27,50.27,10739,48.3896987517754,48.4102824999474,48.3525710564744,48.3525710564744,11164.8567636553,0.11695,1.0
2024-07-17,50.28,50.32,50.26,50.3,16720,48.3621896303866,48.4006639260352,48.3429524825622,48.3814267782109,17383.0342758465,0.0,1.0
2024-07-18,50.29,50.32,50.2801,50.31,10276,48.3718082042987,48.4006639260352,48.3622858161257,48.3910453521231,10683.4964245574,0.0,1.0
2024-07-19,50.33,50.47,50.2866,50.29,15648,48.4102824999474,48.5449425347178,48.3685378891686,48.3718082042987,16268.5239442851,0.0,1.0
2024-07-22,50.2517,50.2958,50.2502,50.2958,6102,48.3349690662151,48.3773869771678,48.3335262801283,48.3773869771678,6343.97578655596,0.0,1.0
2024-07-23,50.285,50.35,50.21,50.295,16794,48.3669989173426,48.4295196477717,48.2948596130014,48.3766174912548,17459.9687576894,0.0,1.0
2024-07-24,50.254,50.35,50.21,50.27,18919,48.3371813382149,48.4295196477717,48.2948596130014,48.3525710564744,19669.2359727716,0.0,1.0
2024-07-25,50.19,50.34,50.18,50.26,45745,48.275622465177,48.4199010738596,48.2660038912649,48.3429524825622,47559.025295969,0.0,1.0
2024-07-26,50.337,50.35,50.2961,50.31,7388,48.4170155016859,48.4295196477717,48.3776755343852,48.3910453521231,7680.97232236569,0.0,1.0
2024-07-29,50.35,50.38,50.3049,50.34,21568,48.4295196477717,48.4583753695083,48.3861398794279,48.4199010738596,22423.282491714,0.0,1.0
2024-07-30,50.3376,50.3597,50.2901,50.32,38419,48.4175926161207,48.4388496644665,48.3719043900379,48.4006639260352,39942.5115935256,0.0,1.0
2024-07-31,50.4159,50.4159,50.3201,50.4,3325,48.4929060498529,48.4929060498529,48.4007601117744,48.4776125173326,3456.85340712858,0.0,1.0
2024-08-01,50.3952,50.49,50.36,50.49,13643,48.4729956018548,48.5641796825421,48.4391382216839,48.5641796825421,14184.0153484075,0.0,1.0
2024-08-02,50.66,50.69,50.56,50.6,9827,48.727695439049,48.7565511607855,48.6315096999273,48.669983995576,10216.6912577,0.0,1.0
2024-08-05,50.6903,50.76,50.57,50.725,20444,48.7568397180029,48.8238811781707,48.6411282738395,48.7902161694781,21254.7100918305,0.0,1.0
2024-08-06,50.678,50.68,50.5914,50.65,21531,48.7450088720909,48.7469325868733,48.6617120220115,48.7180768651368,22384.8152507926,0.0,1.0
2024-08-07,50.54,50.6,50.53,50.57,2847,48.612272552103,48.669983995576,48.6026539781908,48.6411282738395,2959.89824063009,0.0,1.0
2024-08-08,50.4752,50.5,50.37,50.42,62645,48.5499441931521,48.5737982564543,48.4487567955961,48.4968496651569,65129.1975006224,0.0,1.0
2024-08-09,50.5,50.5299,50.45,50.45,10911,48.5737982564543,48.6025577924517,48.5257053868934,48.5257053868934,11343.6774511819,0.0,1.0
2024-08-12,50.57,50.59,50.525,50.55,20523,48.6411282738395,48.6603654216638,48.5978446912347,48.6218911260151,21336.8428494736,0.0,1.0
2024-08-13,50.585,50.62,50.58,50.59,20794,48.6555561347077,48.6892211434003,48.6507468477516,48.6603654216638,21618.5893978441,0.0,1.0
2024-08-14,50.62,50.6399,50.5701,50.5701,13784,48.6892211434003,48.7083621054855,48.6412244595786,48.6412244595786,14330.606725973,0.0,1.0
2024-08-15,50.52,50.5599,50.472,50.472,25801,48.5930354042786,48.6314135141882,48.5468662495002,48.5468662495002,26824.1427841577,0.0,1.0
2024-08-16,50.54,50.56,50.51,50.54,59458,48.612272552103,48.6315096999273,48.5834168303665,48.612272552103,61815.8165055791,0.0,1.0
2024-08-19,50.53,50.57,50.52,50.53,4715,48.6026539781908,48.6411282738395,48.5930354042786,48.6026539781908,4901.97407958232,0.0,1.0
2024-08-20,50.46,50.49,50.42,50.45,43081,48.666738688738,48.6956725405149,48.6281602197022,48.6570940714791,44668.4392373935,0.136626,1.0
2024-08-21,50.49,50.515,50.44,50.45,16771,48.6956725405149,48.7197840836623,48.6474494542201,48.6570940714791,17388.9741289739,0.0,1.0
2024-08-22,50.445,50.47,50.4101,50.45,85419,48.6522717628496,48.676383305997,48.6186120486158,48.6570940714791,88566.5005737775,0.0,1.0
2024-08-23,50.54,50.5401,50.45,50.45,5910,48.7438956268097,48.7439920729823,48.6570940714791,48.6570940714791,6127.77038353324,0.0,1.0
2024-08-26,50.5145,50.5399,50.485,50.52,13992,48.7193018527994,48.7437991806371,48.6908502318854,48.7246063922918,14507.5741465985,0.0,1.0
2024-08-27,50.49,50.529,50.44,50.44,12895,48.6956725405149,48.7332865478249,48.6474494542201,48.6474494542201,13370.1521312455,0.0,1.0
2024-08-28,50.48,50.5,50.45,50.45,6641,48.6860279232559,48.7053171577739,48.6570940714791,48.6570940714791,6885.706111175,0.0,1.0
2024-08-29,50.49,50.5,50.4413,50.4651,15614,48.6956725405149,48.7053171577739,48.6487032544637,48.6716574435401,16189.3412467831,0.0,1.0
2024-08-30,50.4651,50.51,50.4393,50.4519,31891,48.6716574435401,48.7149617750328,48.646774331012,48.6589265487583,33066.1125721249,0.0,1.0
2024-09-03,50.5,50.59,50.4473,50.48,13962,48.7053171577739,48.7921187131046,48.6544900248191,48.6860279232559,14476.4687131795,0.0,1.0
2024-09-04,50.565,50.63,50.4907,50.56,54577,48.7680071699571,48.8306971821404,48.696347663723,48.7631848613277,56588.0413235353,0.0,1.0
2024-09-05,50.635,50.66,50.5754,50.6,14672,48.8355194907699,48.8596310339173,48.7780375719065,48.8017633303635,15212.630637428,0.0,1.0
2024-09-06,50.7,50.715,50.59,50.68,25228,48.8982095029532,48.9126764288416,48.7921187131046,48.8789202684352,26157.5958097761,0.0,1.0
2024-09-09,50.675,50.77,50.63,50.64,57647,48.8740979598058,48.9657218237659,48.8306971821404,48.8403417993994,59771.1640100745,0.0,1.0
2024-09-10,50.715,50.715,50.629,50.66,54476,48.9126764288416,48.9126764288416,48.8297327204145,48.8596310339173,56483.3196976915,0.0,1.0
2024-09-11,50.7084,50.845,50.6,50.72,100644,48.9063109814507,49.0380564532082,48.8017633303635,48.9174987374711,104352.508033895,0.0,1.0
2024-09-12,50.72,51.02,50.6601,50.6601,26366,48.9174987374711,49.2068372552401,48.8597274800899,48.8597274800899,27337.5285841349,0.0,1.0
2024-09-13,50.72,50.75,50.708,50.72,20292,48.9174987374711,48.946432589248,48.9059251967603,48.9174987374711,21039.7151645781,0.0,1.0
2024-09-16,50.73,50.75,50.69,50.75,13066,48.9271433547301,48.946432589248,48.8885648856942,48.946432589248,13547.4531017335,0.0,1.0
2024-09-17,50.635,50.6699,50.57,50.66,47313,48.9255867135045,48.9593085062625,48.8627810822933,48.9497427255088,48966.0710463946,0.093386,1.0
2024-09-18,50.6426,50.65,50.6,50.63,8875,48.9329301411538,48.9400803207071,48.8917682966985,48.9207555111036,9185.08402630888,0.0,1.0
2024-09-19,50.6366,50.65,50.52,50.6,18014,48.9271326982728,48.9400803207071,48.8144690582847,48.8917682966985,18643.3919605553,0.0,1.0
2024-09-20,50.6427,50.66,50.525,50.59,6888,48.9330267652018,48.9497427255088,48.8193002606856,48.8821058918967,7128.66014346091,0.0,1.0
2024-09-23,50.64,50.64,50.555,50.6,20276,48.9304179159053,48.9304179159053,48.8482874750907,48.8917682966985,20984.4240808382,0.0,1.0
2024-09-24,50.645,50.65,50.6,50.64,12643,48.9352491183062,48.9400803207071,48.8917682966985,48.9304179159053,13084.7343486899,0.0,1.0
2024-09-25,50.6396,50.68,50.6,50.68,25380,48.9300314197133,48.9690675351122,48.8917682966985,48.9690675351122,26266.7529676303,0.0,1.0
2024-09-26,50.6367,50.66,50.53,50.62,14892,48.9272293223208,48.9497427255088,48.8241314630864,48.9110931063019,15412.312261385,0.0,1.0
2024-09-27,50.715,50.72,50.58,50.7087,11313,49.0028859519182,49.0077171543191,48.872443487095,48.9967986368931,11708.2654185501,0.0,1.0
2024-09-30,50.68,50.6991,50.58,50.682,18855,48.9690675351122,48.9875227282835,48.872443487095,48.9710000160726,19513.7756975835,0.0,1.0
2024-10-01,50.755,50.78,50.74,50.74,11211,49.0415355711251,49.0656915831294,49.0270419639225,49.0270419639225,11602.7016359379,0.0,1.0
2024-10-02,50.745,50.78,50.69,50.69,18526,49.0318731663234,49.0656915831294,48.9787299399139,48.9787299399139,19173.2807517068,0.0,1.0
2024-10-03,50.74,50.7599,50.717,50.75,13299,49.0270419639225,49.0462701494779,49.0048184328786,49.0367043687242,13763.6543623529,0.0,1.0
2024-10-04,50.61,50.63,50.57,50.62,5833,48.9014307015002,48.9207555111036,48.8627810822933,48.9110931063019,6036.79945075602,0.0,1.0
2024-10-07,50.58,50.61,50.53,50.54,59260,48.872443487095,48.9014307015002,48.8241314630864,48.8337938678881,61330.4878196129,0.0,1.0
2024-10-08,50.596,50.6099,50.53,50.53,17861,48.8879033347778,48.9013340774522,48.8241314630864,48.8241314630864,18485.0462866369,0.0,1.0
2024-10-09,50.555,50.57,50.54,50.555,79009,48.8482874750907,48.8627810822933,48.8337938678881,48.8482874750907,81769.4990236213,0.0,1.0
2024-10-10,50.565,50.58,50.52,50.55,30117,48.8579498798924,48.872443487095,48.8144690582847,48.8434562726899,31169.2592248276,0.0,1.0
2024-10-11,50.56,50.5999,50.43,50.55,44596,48.8531186774916,48.8916716726504,48.7275074150692,48.8434562726899,46154.1416605375,0.0,1.0
2024-10-14,50.505,50.51,50.46,50.5,2073,48.7999754510821,48.804806653483,48.7564946294744,48.7951442486813,2145.42864073671,0.0,1.0
2024-10-15,50.6385,50.64,50.56,50.6,2555,48.9289685551851,48.9304179159053,48.8531186774916,48.8917682966985,2644.26926053174,0.0,1.0
2024-10-16,50.6307,50.79,50.6001,50.79,21813,48.9214318794397,49.0753539879311,48.8918649207465,49.0753539879311,22575.1253933381,0.0,1.0
2024-10-17,50.58,50.68,50.5601,50.68,3225,48.872443487095,48.9690675351122,48.8532153015396,48.9690675351122,3337.67842082774,0.0,1.0
2024-10-18,50.595,50.62,50.5701,50.5894,7887,48.8869370942976,48.9110931063019,48.8628777063413,48.8815261476086,8162.56424963359,0.0,1.0
2024-10-21,50.52,50.73,50.4968,50.73,43120,48.8144690582847,49.0173795591208,48.7920522791447,49.0173795591208,44626.571629796,0.0,1.0
2024-10-22,50.31,50.34,50.3,50.34,28201,48.7563139425046,48.7853874749688,48.7466227650165,48.7853874749688,29099.6631056461,0.149813,1.0
2024-10-23,50.1321,50.4,50.1321,50.4,10755,48.5839078949918,48.8435345398973,48.5839078949918,48.8435345398973,11097.7226588144,0.0,1.0
2024-10-24,50.2258,50.44,50.1,50.44,84508,48.674714228055,48.8822992498496,48.552799215255,48.8822992498496,87200.962013118,0.0,1.0
2024-10-25,50.239,50.36,50.2201,50.27,7876,48.6875065823393,48.804769829945,48.6691902568868,48.7175492325523,8126.97941988116,0.0,1.0
2024-10-28,50.23,50.27,50.21,50.2337,12833,48.6787845226,48.7175492325523,48.6594021676239,48.6823702582706,13241.940946589,0.0,1.0
2024-10-29,50.2601,50.2601,50.13,50.18,18464,48.7079549668391,48.7079549668391,48.5818727477193,48.6303286351596,19052.380397243,0.0,1.0
2024-10-30,50.26,50.28,50.2,50.26,22404,48.7078580550642,48.7272404100404,48.6497109901358,48.7078580550642,23117.9338398956,0.0,1.0
2024-10-31,50.2526,50.2599,50.14,50.2271,4586,48.7006865837231,48.7077611432894,48.5915639252073,48.6759740811285,4732.13910863065,0.0,1.0
2024-11-01,50.2521,50.39,50.2406,50.27,27639,48.7002020248487,48.8338433624092,48.6890571707374,48.7175492325523,28519.7542135723,0.0,1.0
2024-11-04,50.3449,50.355,50.23,50.34,16426,48.790136151938,48.7999242412009,48.6787845226,48.7853874749688,16949.4367637085,0.0,1.0
2024-11-05,50.38,50.3982,50.3001,50.3001,10039,48.8241521849211,48.8417901279494,48.7467196767914,48.7467196767914,10358.9063479161,0.0,1.0
2024-11-06,50.03,50.32,50.02,50.32,34810,48.4849609728385,48.7660051199927,48.4752697953504,48.7660051199927,35919.2678524712,0.0,1.0
2024-11-07,50.1689,50.1999,50.0301,50.1301,12671,48.6195714281479,48.6496140783609,48.4850578846134,48.5819696594941,13074.7785969165,0.0,1.0
2024-11-08,50.3769,50.3769,50.3,50.3,10978,48.8211479198998,48.8211479198998,48.7466227650165,48.7466227650165,11327.8288562031,0.0,1.0
2024-11-11,50.38,50.44,50.35,50.37,30630,48.8241521849211,48.8822992498496,48.7950786524569,48.8144610074331,31606.0664843779,0.0,1.0
2024-11-12,50.31,50.3599,50.26,50.33,8927,48.7563139425046,48.8046729181701,48.7078580550642,48.7756962974807,9211.47096004052,0.0,1.0
2024-11-13,50.32,50.47,50.29,50.41,156266,48.7660051199927,48.9113727823138,48.7369315875285,48.8532257173853,161245.627987195,0.0,1.0
2024-11-14,50.3428,50.38,50.3101,50.34,7276,48.7881010046655,48.8241521849211,48.7564108542795,48.7853874749688,7507.85960627925,0.0,1.0
2024-11-15,50.435,50.46,50.3401,50.369,11612,48.8774536611055,48.9016816048257,48.7854843867437,48.8134918896842,11982.0321259091,0.0,1.0
2024-11-18,50.59,50.6,50.3951,50.42,16833,49.0276669121707,49.0373580896588,48.8387858629281,48.8629168948734,17369.4063706018,0.0,1.0
2024-11-19,50.3624,50.49,50.33,50.41,24662,48.9179492153572,49.0418895025532,48.8864784841256,48.9641839933394,25390.2203326643,0.114386,1.0
2024-11-20,50.345,50.38,50.32,50.33,11309,48.9010482671032,48.9350444273842,48.8767652954739,48.8864784841256,11642.9325173181,0.0,1.0
2024-11-21,50.375,50.3899,50.23,50.38,9293,48.9301878330584,48.9446604841494,48.7893465976084,48.9350444273842,9567.40400419466,0.0,1.0
2024-11-22,50.385,50.385,50.355,50.355,16140,48.9399010217101,48.9399010217101,48.9107614557549,48.9107614557549,16616.5824413754,0.0,1.0
2024-11-25,50.435,50.48,50.3101,50.4405,21107,48.9884669649687,49.0321763139015,48.8671492387087,48.9938092187272,21730.248177826,0.0,1.0
2024-11-26,50.465,50.49,50.42,50.42,19725,49.0176065309239,49.0418895025532,48.9738971819911,48.9738971819911,20307.4404371828,0.0,1.0
2024-11-27,50.545,50.66,50.5,50.5041,15540,49.0953120401377,49.2070137096325,49.0516026912049,49.0555850985521,15998.8656219934,0.0,1.0
2024-11-29,50.617,50.617,50.59,50.59,2328,49.1652469984301,49.1652469984301,49.1390213890704,49.1390213890704,2396.74125920211,0.0,1.0
2024-12-02,50.6708,50.93,50.6101,50.62,21287,49.2175039533764,49.469269803229,49.1585448982604,49.1681609550256,21915.5632236406,0.0,1.0
2024-12-03,50.68,50.7,50.6605,50.6605,23642,49.226440086936,49.2458664642394,49.2074993690651,49.2074993690651,24340.1017397149,0.0,1.0
2024-12-04,50.7242,50.8159,50.67,50.7,16231,49.2693723807766,49.3584423207129,49.2167268982842,49.2458664642394,16710.269492315,0.0,1.0
2024-12-05,50.6943,50.74,50.67,50.74,8394,49.2403299467079,49.2847192188463,49.2167268982842,49.2847192188463,8641.85830315399,0.0,1.0
2024-12-06,50.7317,50.77,50.6101,50.75,25942,49.2766572722654,49.3138587848015,49.1585448982604,49.294432407498,26708.0162140125,0.0,1.0
2024-12-09,50.72,50.75,50.63,50.71,10658,49.2652928415429,49.294432407498,49.1778741436773,49.2555796528911,10972.7097682887,0.0,1.0
2024-12-10,50.6881,50.71,50.57,50.7,18180,49.2343077697439,49.2555796528911,49.119595011767,49.2458664642394,18716.8196272742,0.0,1.0
2024-12-11,50.6324,50.7195,50.62,50.7195,10057,49.1802053089537,49.2648071821103,49.1681609550256,49.2648071821103,10353.9634208744,0.0,1.0
2024-12-12,50.5414,50.575,50.49,50.5573,9949,49.0918152922231,49.1244516060929,49.0418895025532,49.1072592621793,10242.7743933856,0.0,1.0
2024-12-13,50.4781,50.78,50.3601,50.78,21973,49.0303308080576,49.3235719734532,48.9157151819673,49.3235719734532,22621.8194538007,0.0,1.0
2024-12-16,50.5201,50.5599,50.5201,50.54,16781,49.0711262003949,49.1097846912288,49.0711262003949,49.0904554458118,17276.5099100819,0.0,1.0
2024-12-17,50.205,50.37,50.17,50.37,20016,48.985108144333,49.1460989389513,48.9509585818382,49.1460989389513,20514.464866324,0.226542,1.0
2024-12-18,50.0306,50.18,50.025,50.15,51020,48.8149457529303,48.9607155996938,48.8094818229311,48.9314445461268,52290.5674200564,0.0,1.0
2024-12-19,49.9292,50.1,49.8601,50.1,60855,48.7160095918739,48.8826594568485,48.6485885984913,48.8826594568485,62370.4915787444,0.0,1.0
2024-12-20,50.0148,50.0199,49.9401,49.99,48180,48.7995296647183,48.8045057438247,48.7266447413366,48.7753322604363,49379.841989383,0.0,1.0
2024-12-23,49.91,50.01,49.7,50.0,641555,48.697276117591,48.7948462961476,48.4923787426222,48.785089278292,657531.849885816,0.0,1.0
2024-12-24,49.9195,49.9498,49.78,49.92,8869,48.7065452845539,48.7361090486566,48.5704348854675,48.7070331354467,9089.86755093064,0.0,1.0
2024-12-26,49.9218,49.9698,49.81,49.91,68185,48.7087893986607,48.7556230843679,48.5997059390345,48.697276117591,69883.0329191798,0.0,1.0
2024-12-27,49.92,49.9999,49.89,49.99,28266,48.7070331354467,48.7849917081134,48.6777620818797,48.7753322604363,28969.9172617663,0.0,1.0
2024-12-30,49.99,50.08,49.92,50.03,110411,48.7753322604363,48.8631454211372,48.7070331354467,48.8143603318589,113160.600537355,0.0,1.0
2024-12-31,50.05,50.09,49.91,50.09,21171,48.8338743675702,48.8729024389929,48.697276117591,48.8729024389929,21698.2282016859,0.0,1.0
2025-01-02,50.0639,50.146,49.97,50.13,26862,48.8474366223896,48.9275417389846,48.755818224725,48.9119305104155,27530.9529995601,0.0,1.0
2025-01-03,50.0684,50.1,50.0,50.09,44119,48.8518272804247,48.8826594568485,48.785089278292,48.8729024389929,45217.709604184,0.0,1.0
2025-01-06,50.0835,50.1,49.95,50.04,21435,48.8665603773867,48.8826594568485,48.7363041890137,48.8241173497146,21968.8026783401,0.0,1.0
2025-01-07,50.031,50.09,49.99,50.09,105902,48.8153360336445,48.8729024389929,48.7753322604363,48.8729024389929,108539.311464501,0.0,1.0
2025-01-08,49.95,50.03,49.93,50.0,71852,48.7363041890137,48.8143603318589,48.7167901533023,48.785089278292,73641.3533960387,0.0,1.0
2025-01-10,49.815,49.92,49.72,49.82,122605,48.6045844479623,48.7070331354467,48.5118927783335,48.6094629568901,125658.271629479,0.0,1.0
2025-01-13,49.6803,49.81,49.6601,49.81,52037,48.4731574174466,48.5997059390345,48.4534482413781,48.5997059390345,53332.8940971673,0.0,1.0
2025-01-14,49.7,49.73,49.58,49.58,84455,48.4923787426222,48.5216497961892,48.3752945283543,48.3752945283543,86558.2099463126,0.0,1.0
2025-01-15,49.8176,50.0,49.7901,49.8301,25018,48.6071212726047,48.785089278292,48.5802894735017,48.6193175449243,25641.0312762637,0.0,1.0
2025-01-16,49.8071,49.8472,49.67,49.67,57858,48.5968764038563,48.6360020454575,48.4631076890552,48.4631076890552,59298.8563267273,0.0,1.0
2025-01-17,49.885,49.92,49.8701,49.9166,18778,48.6728835729519,48.7070331354467,48.658345616347,48.7037157493758,19245.6345553473,0.0,1.0
2025-01-21,50.08,50.09,49.8934,50.08,35094,48.8631454211372,48.8729024389929,48.6810794679506,48.8631454211372,35967.9571352306,0.0,1.0
2025-01-22,49.91,50.1,49.87,50.1,33921,48.7407153367862,48.9262640427367,48.7016524513229,48.9262640427367,34734.7612422553,0.044521,1.0
2025-01-23,49.87,49.98,49.82,49.89,95979,48.7016524513229,48.8090753863469,48.6528238444939,48.7211838940546,98281.5261717056,0.0,1.0
2025-01-24,49.9276,49.93,49.8517,49.8517,41862,48.75790300639,48.7602467795178,48.6837811812235,48.6837811812235,42866.2650017185,0.0,1.0
2025-01-27,50.05,50.1,49.9966,50.06,70197,48.8774354359076,48.9262640427367,48.8252864838142,48.8872011572734,71881.0186882048,0.0,1.0
2025-01-28,50.03,50.05,50.0,50.005,56825,48.857903993176,48.8774354359076,48.8286068290785,48.8334896897615,58188.2258067615,0.0,1.0
2025-01-29,49.98,50.43,49.8601,50.01,497275,48.8090753863469,49.2485328478086,48.6919843871708,48.8383725504444,509204.57524078,0.0,1.0
2025-01-30,50.05,50.0714,50.0245,50.06,22733,48.8774354359076,48.8983340796305,48.8525328464248,48.8872011572734,23278.3622923909,0.0,1.0
2025-01-31,50.035,50.1,50.03,50.035,25976,48.8627868538589,48.9262640427367,48.857903993176,48.8627868538589,26599.1615232105,0.0,1.0
2025-02-03,50.08,50.0999,50.0141,50.09,134129,48.9067326000051,48.926166385523,48.8423764962043,48.9164983213709,137346.740681656,0.0,1.0
2025-02-04,50.09,50.1,50.035,50.1,91582,48.9164983213709,48.9262640427367,48.8627868538589,48.9262640427367,93779.0426015809,0.0,1.0
2025-02-05,50.17,50.21,50.16,50.16,57094,48.9946240922974,49.0336869777607,48.9848583709316,48.9848583709316,58463.6790886272,0.0,1.0
2025-02-06,50.16,50.31,50.16,50.1802,65829,48.9848583709316,49.1313441914188,48.9848583709316,49.0045851280905,67408.2308250472,0.0,1.0
2025-02-07,50.125,50.16,50.1,50.16,33167,48.9506783461512,48.9848583709316,48.9262640427367,48.9848583709316,33962.672861115,0.0,1.0
2025-02-10,50.14,50.16,50.12,50.1504,17024,48.9653269282,48.9848583709316,48.9457954854683,48.9754832784204,17432.4039794863,0.0,1.0
2025-02-11,50.1101,50.12,50.1,50.12,19099,48.9361274213162,48.9457954854683,48.9262640427367,48.9457954854683,19557.1830124652,0.0,1.0
2025-02-12,49.95,50.03,49.9,49.9384,43041,48.7797782222495,48.857903993176,48.7309496154204,48.7684499854651,44073.5490884086,0.0,1.0
2025-02-13,50.05,50.0598,50.04,50.05,16348,48.8774354359076,48.8870058428461,48.8676697145418,48.8774354359076,16740.1868101881,0.0,1.0
2025-02-14,50.12,50.16,50.12,50.1325,28157,48.9457954854683,48.9848583709316,48.9457954854683,48.9580026371756,28832.4834851031,0.0,1.0
2025-02-18,50.065,50.16,50.05,50.1264,12484,48.8920840179563,48.9848583709316,48.8774354359076,48.9520455471425,12783.4898543178,0.0,1.0
2025-02-19,50.0535,50.06,49.9375,49.95,24563,48.9812157568622,48.9875765089059,48.8677007973129,48.8799330127816,25100.7269113722,0.10277,1.0
2025-02-20,50.03,50.09,50.02,50.08,27430,48.9582191917811,49.0169338260307,48.9484334194061,49.0071480536557,28030.4905418288,0.0,1.0
2025-02-21,50.14,50.23,50.0699,50.07,47986,49.0658626879053,49.1539346392797,48.997264423557,48.9973622812808,49036.497234422,0.0,1.0
2025-02-24,50.15,50.15,50.12,50.12,9744,49.0756484602802,49.0756484602802,49.0462911431554,49.0462911431554,9957.31315492454,0.0,1.0
2025-02-25,50.26,50.31,50.2,50.2616,41312,49.1832919564045,49.2322208182791,49.1245773221549,49.1848576799845,42216.391734015,0.0,1.0
2025-02-26,50.28,50.3487,50.18,50.22,13205,49.2028635011543,49.2700917573701,49.105005777405,49.1441488669048,13494.0804814017,0.0,1.0
2025-02-27,50.245,50.35,50.2036,50.2478,12521,49.1686132978421,49.2713639077789,49.1281002002099,49.1713533141071,12795.1065284082,0.0,1.0
2025-02-28,50.38,50.38,50.26,50.26,30134,49.3007212249037,49.3007212249037,49.1832919564045,49.1832919564045,30793.6858179901,0.0,1.0
2025-03-03,50.35,50.39,50.28,50.28,22004,49.2713639077789,49.3105069972786,49.2028635011543,49.2028635011543,22485.7059381116,0.0,1.0
2025-03-04,50.23,50.3873,50.2208,50.33,23670,49.1539346392797,49.3078648387374,49.1449317286948,49.251792363029,24188.177583853,0.0,1.0
2025-03-05,50.195,50.31,50.181,50.27,35664,49.1196844359674,49.2322208182791,49.1059843546425,49.1930777287794,36444.7471630982,0.0,1.0
2025-03-06,50.16,50.27,50.1248,50.1248,37423,49.0854342326552,49.1930777287794,49.0509883138954,49.0509883138954,38242.2547410448,0.0,1.0
2025-03-07,50.1122,50.24,50.0601,50.24,51784,49.038658240703,49.1637204116546,48.9876743666296,49.1637204116546,52917.6420786752,0.0,1.0
2025-03-10,50.24,50.24,50.16,50.19,43184,49.1637204116546,49.1637204116546,49.0854342326552,49.11479154978,44129.3730790498,0.0,1.0
2025-03-11,50.09,50.27,50.07,50.27,24665,49.0169338260307,49.1930777287794,48.9973622812808,49.1930777287794,25204.9598692748,0.0,1.0
2025-03-12,50.015,50.22,49.872,50.22,21965,48.9435405332187,49.1441488669048,48.8036039882572,49.1441488669048,22445.85216009,0.0,1.0
2025-03-13,49.97,49.98,49.855,49.9,20222,48.8995045575315,48.9092903299064,48.7869681752198,48.831004150907,20664.6948500496,0.0,1.0
2025-03-14,50.04,50.04,49.8601,49.8601,19579,48.968004964156,48.968004964156,48.791958919131,48.791958919131,20007.618458566,0.0,1.0
2025-03-17,49.99,50.0,49.9101,50.0,23153,48.9190761022813,48.9288618746563,48.8408877810056,48.9288618746563,23659.8595521313,0.0,1.0
2025-03-18,49.98,50.02,49.9287,49.93,38598,48.9092903299064,48.9484334194061,48.859089317623,48.8603614680318,39442.9775404122,0.0,1.0
2025-03-19,49.97,50.02,49.8701,49.92,34415,48.8995045575315,48.9484334194061,48.8017446915059,48.8505756956568,35168.4043746641,0.0,1.0
2025-03-20,49.95,50.0599,49.95,50.0142,5747,48.8799330127816,48.9874786511821,48.8799330127816,48.9427576714287,5872.81185358695,0.0,1.0
2025-03-21,49.92,50.06,49.92,49.9804,20036,48.8505756956568,48.9875765089059,48.8505756956568,48.9096817608014,20474.6229856392,0.0,1.0
2025-03-24,49.81,50.0,49.8,49.92,78139,48.7429321995326,48.9288618746563,48.7331464271576,48.8505756956568,79849.5989955508,0.0,1.0
2025-03-25,49.68,49.735,49.66,49.73,15005,48.7521249541016,48.8060977172352,48.7324984947803,48.8011911024048,15290.5827325847,0.139394,1.0
2025-03-26,49.508,49.6,49.49,49.57,42406,48.5833374039384,48.6736191168164,48.5656735905493,48.6441794278345,43213.0923930683,0.0,1.0
2025-03-27,49.38,49.44,49.35,49.42,54957,48.4577280642821,48.516607442246,48.4282883753002,48.4969809829247,56002.969359191,0.0,1.0
2025-03-28,49.57,49.57,49.49,49.49,46504,48.6441794278345,48.6441794278345,48.5656735905493,48.5656735905493,47389.087597209,0.0,1.0
2025-03-31,49.6,49.6242,49.5742,49.6,30574,48.6736191168164,48.6973671325952,48.6483009842919,48.6736191168164,31155.8997978038,0.0,1.0
2025-04-01,49.7,49.7999,49.67,49.67,27826,48.7717514134229,48.8697855777328,48.7423117244409,48.7423117244409,28355.5984749686,0.0,1.0
2025-04-02,49.64,49.7509,49.59,49.74,47754,48.712872035459,48.8217007523956,48.6638058871558,48.8110043320655,48662.8782280475,0.0,1.0
2025-04-03,49.81,49.93,49.8,49.93,24828,48.87969693969,48.9974556956178,48.8698837100294,48.9974556956178,25300.5390259656,0.0,1.0
2025-04-04,49.83,50.08,49.76,50.08,36895,48.8993233990113,49.1446541405275,48.8306307913868,49.1446541405275,37597.2042598277,0.0,1.0
2025-04-07,49.1806,49.67,49.18,49.67,153274,48.2620522648488,48.7423117244409,48.2614634710692,48.7423117244409,156191.188120906,0.0,1.0
2025-04-08,48.81,49.11,48.65,49.11,138883,47.8983739736252,48.1927708634446,47.7413622990548,48.1927708634446,141526.291346189,0.0,1.0
2025-04-09,48.8852,48.9545,47.8713,47.9845,91287,47.9721694606732,48.0401751422215,46.9772061053801,47.0882918651386,93024.4202538798,0.0,1.0
2025-04-10,48.76,49.3974,48.65,49.3974,149707,47.8493078253219,48.4748030838917,47.7413622990548,48.4748030838917,152556.299176746,0.0,1.0
2025-04-11,48.59,48.7099,48.03,48.505,104914,47.6824829210909,47.8001435447221,47.1329420600946,47.5990704689754,106910.776195028,0.0,1.0
2025-04-14,48.87,48.99,48.745,48.86,53908,47.9572533515891,48.0750121075168,47.834587980831,47.9474401219284,54934.0042617913,0.0,1.0
2025-04-15,49.01,49.04,48.8658,48.9319,32518,48.0946385668381,48.1240782558201,47.9531317951316,48.0179972431885,33136.8989868838,0.0,1.0
2025-04-16,49.01,49.05,48.962,48.98,24901,48.0946385668381,48.1338914854807,48.047535064467,48.0651988778562,25374.9283988066,0.0,1.0
2025-04-17,48.9832,49.06,48.93,49.01,67873,48.0683391113476,48.1437047151414,48.016132729553,48.0946385668381,69164.7931895185,0.0,1.0
2025-04-21,48.88,48.99,48.6907,48.99,63737,47.9670665812497,48.0750121075168,47.7813021437736,48.0750121075168,64950.0747502002,0.0,1.0
2025-04-22,48.72,48.94,48.64,48.94,98291,47.933628982504,48.1500780460539,47.8549202321222,48.1500780460539,99903.5045259751,0.125926,1.0
2025-04-23,48.84,49.12,48.8,49.07,79081,48.0516921080767,48.3271727344129,48.0123377328858,48.2779797654243,80378.3565272368,0.0,1.0
2025-04-24,49.06,49.0757,48.94,49.01,40084,48.2681411716266,48.283587763889,48.1500780460539,48.218948202638,40741.5946060085,0.0,1.0
2025-04-25,49.15,49.15,49.04,49.12,32109,48.3566885158061,48.3566885158061,48.2484639840311,48.3271727344129,32635.7614311029,0.0,1.0
2025-04-28,49.05,49.13,49.05,49.11,87660,48.2583025778289,48.3370113282107,48.2583025778289,48.3173341406152,89098.0985720663,0.0,1.0
2025-04-29,49.12,49.2,49.05,49.05,32866,48.3271727344129,48.4058814847947,48.2583025778289,48.2583025778289,33405.1803293353,0.0,1.0
2025-04-30,49.25,49.25,49.08,49.08,28580,48.4550744537833,48.4550744537833,48.287818359222,48.287818359222,29048.8667258688,0.0,1.0
2025-05-01,49.16,49.27,49.1248,49.21,54589,48.3665271096038,48.4747516413788,48.3318952594358,48.4157200785924,55484.5551329059,0.0,1.0
2025-05-02,49.18,49.22,49.08,49.08,68173,48.3862042971993,48.4255586723901,48.287818359222,48.287818359222,69291.4062737106,0.0,1.0
2025-05-05,49.17,49.2199,49.0619,49.17,32781,48.3763657034015,48.4254602864522,48.2700105044482,48.3763657034015,33318.7858691639,0.0,1.0
2025-05-06,49.26,49.33,49.13,49.16,51553,48.464913047581,48.5337832041651,48.3370113282107,48.3665271096038,52398.748296666,0.0,1.0
2025-05-07,49.3,49.35,49.24,49.27,9099,48.5042674227719,48.5534603917605,48.4452358599856,48.4747516413788,9248.2728599958,0.0,1.0
2025-05-08,49.33,49.33,49.25,49.32,53617,48.5337832041651,48.5337832041651,48.4550744537833,48.5239446103674,54496.6090707105,0.0,1.0
2025-05-09,49.31,49.38,49.2248,49.2248,27346,48.5141060165696,48.5829761731537,48.4302811974131,48.4302811974131,27794.6224452627,0.0,1.0
2025-05-12,49.21,49.34,49.21,49.31,132911,48.4157200785924,48.5436217979628,48.4157200785924,48.5141060165696,135091.459951083,0.0,1.0
2025-05-13,49.3,49.35,49.2145,49.25,35476,48.5042674227719,48.5534603917605,48.4201474458014,48.4550744537833,36057.9984593044,0.0,1.0
2025-05-14,49.19,49.41,49.1,49.41,42015,48.396042890997,48.6124919545469,48.3074955468175,48.6124919545469,42704.2734600202,0.0,1.0
2025-05-15,49.32,49.35,49.24,49.29,58698,48.5239446103674,48.5534603917605,48.4452358599856,48.4944288289742,59660.9649781331,0.0,1.0
2025-05-16,49.3,49.3794,49.3,49.32,42455,48.5042674227719,48.5823858575258,48.5042674227719,48.5239446103674,43151.4918420839,0.0,1.0
2025-05-19,49.35,49.39,49.17,49.29,69338,48.5534603917605,48.5928147669514,48.3763657034015,48.4944288289742,70475.5185807659,0.0,1.0
2025-05-20,49.16,49.17,49.1188,49.15,33690,48.4938158845806,48.5036803711316,48.4531741999906,48.4839513980296,34152.8165971079,0.129377,1.0
2025-05-21,49.09,49.1799,48.99,49.06,68714,48.4247644787238,48.513446212817,48.3261196132141,48.3951710190709,69657.9590280105,0.0,1.0
2025-05-22,48.99,49.0899,48.95,49.07,12773,48.3261196132141,48.4246658338583,48.2866616670102,48.4050355056219,12948.4691717085,0.0,1.0
2025-05-23,49.0678,49.1099,49.0,49.0,36738,48.4028653185806,48.4443948069602,48.335984099765,48.335984099765,37242.6885172025,0.0,1.0
2025-05-27,49.18,49.2,49.09,49.09,89809,48.5135448576825,48.5332738307845,48.4247644787238,48.4247644787238,91042.7517295835,0.0,1.0
2025-05-28,49.13,49.28,49.0607,49.1,89819,48.4642224249277,48.6121897231923,48.3958615331294,48.4346289652748,91052.8891046493,0.0,1.0
2025-05-29,49.16,49.2,49.1,49.1,37824,48.4938158845806,48.5332738307845,48.4346289652748,48.4346289652748,38343.6074493621,0.0,1.0
2025-05-30,49.15,49.18,49.07,49.14,23043,48.4839513980296,48.5135448576825,48.4050355056219,48.4740869114787,23359.5533644155,0.0,1.0
2025-06-02,49.07,49.14,49.055,49.14,46062,48.4050355056219,48.4740869114787,48.3902387757954,48.4740869114787,46694.7770286727,0.0,1.0
2025-06-03,49.05,49.12,49.01,49.05,71900,48.3853065325199,48.4543579383767,48.345848586316,48.3853065325199,72887.7267240148,0.0,1.0
2025-06-04,49.06,49.12,49.04,49.1,70700,48.3951710190709,48.4543579383767,48.3754420459689,48.4346289652748,71671.2417161036,0.0,1.0
2025-06-05,49.14,49.17,49.09,49.13,41895,48.4740869114787,48.5036803711316,48.4247644787238,48.4642224249277,42470.532838701,0.0,1.0
2025-06-06,49.005,49.09,49.0,49.09,16952,48.3409163430405,48.4247644787238,48.335984099765,48.4247644787238,17184.8782117594,0.0,1.0
2025-06-09,49.16,49.16,49.02,49.05,37897,48.4938158845806,48.4938158845806,48.355713072867,48.3853065325199,38417.6102873434,0.0,1.0
2025-06-10,49.103,49.11,49.09,49.095,24477,48.4375883112401,48.4444934518257,48.4247644787238,48.4296967219993,24813.2529488694,0.0,1.0
2025-06-11,49.15,49.19,49.07,49.07,62034,48.4839513980296,48.5234093442335,48.4050355056219,48.4050355056219,62886.1924839713,0.0,1.0
2025-06-12,49.17,49.25,49.16,49.17,34438,48.5036803711316,48.5825962635394,48.4938158845806,48.5036803711316,34911.0922520392,0.0,1.0
2025-06-13,49.15,49.2,49.0901,49.19,35070,48.4839513980296,48.5332738307845,48.4248631235893,48.5234093442335,35551.7743562059,0.0,1.0
2025-06-16,49.19,49.2599,49.1001,49.24,115653,48.5234093442335,48.5923621052248,48.4347276101403,48.5727317769884,117241.783849965,0.0,1.0
2025-06-17,49.21,49.4,49.2,49.4,68120,48.5431383173355,48.7305635618039,48.5332738307845,48.7305635618039,69055.7989490944,0.0,1.0
2025-06-18,49.17,49.29,49.17,49.23,18436,48.5036803711316,48.6220542097432,48.5036803711316,48.5628672904374,18689.2646715429,0.0,1.0
2025-06-20,49.25,49.28,49.205,49.28,16326,48.5825962635394,48.6121897231923,48.53820607406,48.6121897231923,16550.2785326323,0.0,1.0
2025-06-23,49.3,49.35,49.23,49.23,54131,48.6319186962942,48.6812411290491,48.5628672904374,48.5628672904374,54874.6249693692,0.0,1.0
2025-06-24,49.1785,49.21,49.145,49.21,16986,48.6244108355803,48.6555559282797,48.5912882766777,48.6555559282797,17179.5603616599,0.113889,1.0
2025-06-25,49.175,49.1999,49.15,49.19,30701,48.6209502697248,48.6455697239539,48.5962319421855,48.6357812662483,31050.8467363311,0.0,1.0
2025-06-26,49.21,49.27,49.1733,49.2,27997,48.6555559282797,48.714879914374,48.6192694234521,48.645668597264,28316.0338776282,0.0,1.0
2025-06-27,49.225,49.27,49.195,49.2,27256,48.6703869248033,48.714879914374,48.6407249317562,48.645668597264,27566.5899692336,0.0,1.0
2025-06-30,49.28,49.31,49.25,49.25,47112,48.7247672453897,48.7544292384368,48.6951052523426,48.6951052523426,47648.8548074014,0.0,1.0
2025-07-01,49.29,49.31,49.27,49.3,37108,48.7346545764054,48.7544292384368,48.714879914374,48.7445419074211,37530.8563464309,0.0,1.0
2025-07-02,49.3,49.32,49.2333,49.24,52433,48.7445419074211,48.7643165694525,48.6785934095463,48.6852179213269,53030.4891347529,0.0,1.0
2025-07-03,49.31,49.31,49.2735,49.3077,12537,48.7544292384368,48.7544292384368,48.7183404802295,48.7521551523032,12679.8627254286,0.0,1.0
2025-07-07,49.3,49.31,49.2717,49.3,125974,48.7445419074211,48.7544292384368,48.7165607606466,48.7445419074211,127409.510008227,0.0,1.0
2025-07-08,49.29,49.33,49.27,49.27,85870,48.7346545764054,48.7742039004682,48.714879914374,48.714879914374,86848.5133790023,0.0,1.0
2025-07-09,49.3,49.32,49.27,49.3,58882,48.7445419074211,48.7643165694525,48.714879914374,48.7445419074211,59552.9773469479,0.0,1.0
2025-07-10,49.305,49.32,49.28,49.31,26110,48.7494855729289,48.7643165694525,48.7247672453897,48.7544292384368,26407.5309692064,0.0,1.0
2025-07-11,49.244,49.28,49.22,49.26,85489,48.6891728537331,48.7247672453897,48.6654432592954,48.7049925833583,86463.1717742813,0.0,1.0
2025-07-14,49.28,49.28,49.2019,49.27,73446,48.7247672453897,48.7247672453897,48.647547190157,48.714879914374,74282.9383211157,0.0,1.0
2025-07-15,49.17,49.27,49.14,49.27,44591,48.6160066042169,48.714879914374,48.5863446111698,48.714879914374,45099.1272863992,0.0,1.0
2025-07-16,49.14,49.24,49.14,49.24,89818,48.5863446111698,48.6852179213269,48.5863446111698,48.6852179213269,90841.5019759548,0.0,1.0
2025-07-17,49.12,49.38,49.05,49.38,102408,48.5665699491384,48.8236405555467,48.4973586320285,48.8236405555467,103574.968651646,0.0,1.0
2025-07-18,49.06,49.18,49.01,49.18,20890,48.5072459630442,48.6258939352326,48.4578093079657,48.6258939352326,21128.0475659411,0.0,1.0
2025-07-21,49.11,49.37,49.1096,49.37,82018,48.5566826181227,48.813753224531,48.5562871248821,48.813753224531,82952.6187296962,0.0,1.0
2025-07-22,48.99,49.1,48.98,49.1,40038,48.5517003920239,48.6607162532838,48.5417898591821,48.6607162532838,40399.4423297733,0.114961,1.0
2025-07-23,48.995,49.03,48.93,49.01,112034,48.5566556584448,48.5913425233911,48.492237194973,48.5715214577075,113045.384933659,0.0,1.0
2025-07-24,49.0,49.0199,48.9475,48.99,104520,48.5616109248657,48.5813328852209,48.5095806274462,48.5517003920239,105463.552432886,0.0,1.0
2025-07-25,48.995,49.12,48.97,49.12,54205,48.5566556584448,48.6805373189674,48.5318793263403,48.6805373189674,54694.3346691983,0.0,1.0
2025-07-28,49.0226,49.04,49.004,49.01,39531,48.5840087290882,48.6012530562329,48.5655751380024,48.5715214577075,39887.8653963302,0.0,1.0
2025-07-29,49.12,49.15,49.03,49.06,82145,48.6805373189674,48.7102689174928,48.5913425233911,48.6210741219165,82886.5625200866,0.0,1.0
2025-07-30,49.08,49.12,49.05,49.12,37009,48.6408951876002,48.6805373189674,48.6111635890747,48.6805373189674,37343.0980863824,0.0,1.0
2025-07-31,49.14,49.16,49.07,49.11,56287,48.700358384651,48.7201794503346,48.6309846547584,48.6706267861256,56795.1298870061,0.0,1.0
2025-08-01,49.25,49.28,49.22,49.25,100632,48.8093742459109,48.8391058444364,48.7796426473855,48.8093742459109,101540.45358234,0.0,1.0
2025-08-04,49.28,49.41,49.24,49.41,67387,48.8391058444364,48.9679427713799,48.7994637130691,48.9679427713799,67995.334938719,0.0,1.0
2025-08-05,49.25,49.32,49.25,49.31,22795,48.8093742459109,48.8787479758036,48.8093742459109,48.8688374429618,23000.781455297,0.0,1.0
2025-08-06,49.27,49.31,49.2,49.31,18273,48.8291953115945,48.8688374429618,48.7598215817019,48.8688374429618,18437.9591810767,0.0,1.0
2025-08-07,49.29,49.31,49.27,49.27,31674,48.8490163772782,48.8688374429618,48.8291953115945,48.8291953115945,31959.9364691852,0.0,1.0
2025-08-08,49.2734,49.31,49.27,49.31,14266,48.8325648927608,48.8688374429618,48.8291953115945,48.8688374429618,14394.7860601565,0.0,1.0
2025-08-11,49.4,49.4,49.29,49.34,94213,48.9580322385381,48.9580322385381,48.8490163772782,48.8985690414872,95063.5061745074,0.0,1.0
2025-08-12,49.345,49.36,49.3,49.35,63009,48.9035243079081,48.9183901071708,48.85892691012,48.908479574329,63577.8126219263,0.0,1.0
2025-08-13,49.37,49.39,49.3435,49.39,57711,48.9283006400126,48.9481217056963,48.9020377279818,48.9481217056963,58231.9850215682,0.0,1.0
2025-08-14,49.34,49.36,49.3203,49.36,15382,48.8985690414872,48.9183901071708,48.8790452917888,48.9183901071708,15520.8607302206,0.0,1.0
2025-08-15,49.34,49.46,49.32,49.46,21854,48.8985690414872,49.0174954355889,48.8787479758036,49.0174954355889,22051.2865946068,0.0,1.0
2025-08-18,49.31,49.37,49.17,49.37,79234,48.8688374429618,48.9283006400126,48.7300899831764,48.9283006400126,79949.2835195878,0.0,1.0
2025-08-19,49.22,49.24,49.19,49.24,52337,48.8953084761823,48.91517654139,48.8655063783707,48.91517654139,52684.5462332,0.11671,1.0
2025-08-20,49.2181,49.24,49.18,49.24,19934,48.8934210099875,48.91517654139,48.8555723457668,48.91517654139,20066.3726352792,0.0,1.0
2025-08-21,49.21,49.2393,49.1627,49.2,59884,48.8853744435784,48.9144811591077,48.8383864693621,48.8754404109745,60281.6624305739,0.0,1.0
2025-08-22,49.25,49.3,49.22,49.22,53943,48.9251105739938,48.9747807370131,48.8953084761823,48.8953084761823,54301.2109493763,0.0,1.0
2025-08-25,49.26,49.31,49.235,49.27,32486,48.9350446065977,48.984714769617,48.910209525088,48.9449786392015,32701.7247632026,0.0,1.0
2025-08-26,49.265,49.33,49.25,49.25,65636,48.9400116228996,49.0045828348247,48.9251105739938,48.9251105739938,66071.85884866,0.0,1.0
2025-08-27,49.2853,49.3,49.2063,49.28,29832,48.9601777090854,48.9747807370131,48.881698851515,48.9549126718054,30030.1007552749,0.0,1.0
2025-08-28,49.3,49.35,49.2572,49.34,22060,48.9747807370131,49.0244509000324,48.9322630774686,49.0145168674285,22206.490435149,0.0,1.0
2025-08-29,49.32,49.36,49.275,49.29,29720,48.9946488022208,49.0343849326362,48.9499456555035,48.9648467044092,29917.3570141717,0.0,1.0
2025-09-02,49.295,49.32,49.22,49.22,43192,48.9698137207112,48.9946488022208,48.8953084761823,48.8953084761823,43478.8184440143,0.0,1.0
2025-09-03,49.3494,49.36,49.29,49.36,30885,49.0238548580762,49.0343849326362,48.9648467044092,49.0343849326362,31090.0932497541,0.0,1.0
2025-09-04,49.39,49.44,49.3715,49.44,42963,49.0641870304478,49.1138571934671,49.0458090701307,49.1138571934671,43248.2977590801,0.0,1.0
2025-09-05,49.57,49.5814,49.515,49.54,66795,49.2429996173172,49.2543244144856,49.188362437996,49.2131975195057,67238.555240969,0.0,1.0
2025-09-08,49.72,49.74,49.63,49.63,77136,49.3920101063751,49.4118781715828,49.3026038129404,49.3026038129404,77648.2251226496,0.0,1.0
2025-09-09,49.72,49.78,49.6825,49.72,193773,49.3920101063751,49.4516143019982,49.3547574841106,49.3920101063751,195059.758435636,0.0,1.0
2025-09-10,49.81,49.87,49.75,49.82,215486,49.4814163998098,49.5410205954329,49.4218122041867,49.4913504324136,216916.944601474,0.0,1.0
2025-09-11,49.9404,49.96,49.8792,49.96,210515,49.6109561849641,49.6304268888676,49.5501599054285,49.6304268888676,211912.934449474,0.0,1.0
2025-09-12,49.9495,49.97,49.8901,49.91,133837,49.6199961546336,49.6403609214715,49.5609880009667,49.5807567258484,134725.750696692,0.0,1.0
2025-09-15,50.0,50.02,49.96,49.99,156411,49.6701630192831,49.6900310844908,49.6304268888676,49.6602289866792,157449.654372261,0.0,1.0
2025-09-16,49.99,50.01,49.9694,50.0,114816,49.6602289866792,49.6800970518869,49.6397648795153,49.6701630192831,115578.440879513,0.0,1.0
2025-09-17,50.04,50.11,50.0,50.02,147735,49.7098991496985,49.7794373779255,49.6701630192831,49.6900310844908,148716.040998945,0.0,1.0
2025-09-18,50.005,50.04,49.9402,50.0,124265,49.675130035585,49.7098991496985,49.610757504312,49.6701630192831,125090.187394551,0.0,1.0
2025-09-19,50.0,50.08,49.9601,49.99,242384,49.6701630192831,49.7496352801139,49.6305262291937,49.6602289866792,243993.561996063,0.0,1.0
2025-09-22,50.09,50.12,49.99,50.02,73553,49.7595693127178,49.7893714105293,49.6602289866792,49.6900310844908,74041.4320478927,0.0,1.0
2025-09-23,49.91,49.98,49.8901,49.98,47256,49.6908764706654,49.7605691445372,49.6710638390932,49.7605691445372,47464.3863726644,0.110851,1.0
2025-09-24,49.8876,49.99,49.8701,49.99,39749,49.6685748150263,49.7705252408047,49.6511516465584,49.7705252408047,39924.2825022651,0.0,1.0
2025-09-25,49.8245,49.89,49.8,49.85,65039,49.605751847579,49.6709642781305,49.5813594117238,49.6311398930609,65325.8046658989,0.0,1.0
2025-09-26,49.795,49.86,49.7901,49.86,78618,49.5763813635901,49.6410959893283,49.5715028764191,49.6410959893283,78964.6844389312,0.0,1.0
2025-09-29,49.83,49.88,49.78,49.88,96210,49.611227700526,49.6610081818631,49.561447219189,49.6610081818631,96634.2604730415,0.0,1.0
2025-09-30,49.825,49.87,49.81,49.83,76412,49.6062496523923,49.6510520855957,49.5913155079912,49.611227700526,76748.956566532,0.0,1.0
2025-10-01,49.8799,49.92,49.85,49.88,45917,49.6609086209004,49.7008325669328,49.6311398930609,49.6610081818631,46119.4817393269,0.0,1.0
2025-10-02,49.871,49.89,49.85,49.89,93819,49.6520476952224,49.6709642781305,49.6311398930609,49.6709642781305,94232.7167999198,0.0,1.0
2025-10-03,49.882,49.9,49.87,49.89,43160,49.6629994011166,49.6809203743979,49.6510520855957,49.6709642781305,43350.3241036947,0.0,1.0
2025-10-06,49.883,49.9,49.85,49.88,37307,49.6639950107433,49.6809203743979,49.6311398930609,49.6610081818631,37471.513932728,0.0,1.0
2025-10-07,49.94,49.96,49.903,49.96,47564,49.7207447594676,49.7406569520024,49.6839072032782,49.7406569520024,47773.7445706241,0.0,1.0
2025-10-08,49.923,49.97,49.8701,49.97,60576,49.703819395813,49.7506130482698,49.6511516465584,49.7506130482698,60843.1240246851,0.0,1.0
2025-10-09,49.94,49.96,49.92,49.96,21619,49.7207447594676,49.7406569520024,49.7008325669328,49.7406569520024,21714.3340314591,0.0,1.0
2025-10-10,49.97,50.03,49.97,50.02,29991,49.7506130482698,49.8103496258743,49.7506130482698,49.8003935296069,30123.2523214529,0.0,1.0
2025-10-13,50.045,50.07,50.0001,50.07,43782,49.8252837702755,49.850174010944,49.7805808980348,49.850174010944,43975.0669580157,0.0,1.0
2025-10-14,50.05,50.0899,49.99,50.06,16399,49.8302618184092,49.8699866425161,49.7705252408047,49.8402179146766,16471.3152218834,0.0,1.0
2025-10-15,50.07,50.0999,50.05,50.05,26974,49.850174010944,49.8799427387836,49.8302618184092,49.8302618184092,27092.9481550755,0.0,1.0
2025-10-16,50.17,50.25,50.09,50.25,90406,49.9497349736181,50.0293837437574,49.8700862034788,50.0293837437574,90804.6663790228,0.0,1.0
2025-10-17,50.19,50.195,50.15,50.16,39645,49.969647166153,49.9746252142867,49.9298227810833,49.9397788773507,39819.823889967,0.0,1.0
2025-10-20,50.23,50.23,50.16,50.21,6176,50.0094715512226,50.0094715512226,49.9397788773507,49.9895593586878,6203.23451493092,0.0,1.0
2025-10-21,50.1,50.12,50.08,50.11,26011,49.9969089489524,50.0168677948402,49.9769501030646,50.0068883718963,26064.633342244,0.117382,1.0
2025-10-22,50.11,50.15,50.11,50.15,43595,50.0068883718963,50.0468060636719,50.0068883718963,50.0468060636719,43684.8906445398,0.0,1.0
2025-10-23,50.07,50.1299,50.05,50.11,98998,49.9669706801207,50.0267474235547,49.9470118342329,50.0068883718963,99202.1287768816,0.0,1.0
2025-10-24,50.16,50.17,50.09,50.15,91006,50.0567854866158,50.0667649095597,49.9869295260085,50.0468060636719,91193.6496845278,0.0,1.0
2025-10-27,50.08,50.1699,50.08,50.1,28525,49.9769501030646,50.0666651153303,49.9769501030646,49.9969089489524,28583.8170807546,0.0,1.0
2025-10-28,50.16,50.21,50.1,50.21,16117,50.0567854866158,50.1066826013353,49.9969089489524,50.1066826013353,16150.2324238571,0.0,1.0
2025-10-29,50.098,50.14,50.06,50.06,9462,49.9949130643636,50.036826640728,49.9569912571768,49.9569912571768,9481.51015663805,0.0,1.0
2025-10-30,50.07,50.095,50.0,50.08,22481,49.9669706801207,49.9919192374804,49.8971147195134,49.9769501030646,22527.3546640647,0.0,1.0
2025-10-31,50.102,50.1399,50.1,50.11,75903,49.9989048335412,50.0367268464986,49.9969089489524,50.0068883718963,76059.5080764424,0.0,1.0
2025-11-03,50.062,50.1,50.05,50.0999,46319,49.9589871417656,49.9969089489524,49.9470118342329,49.996809154723,46414.507392234,0.0,1.0
2025-11-04,50.14,50.1499,50.1,50.1499,36998,50.036826640728,50.0467062694425,49.9969089489524,50.0467062694425,37074.2879703334,0.0,1.0
2025-11-05,50.07,50.14,50.04,50.14,36248,49.9669706801207,50.036826640728,49.937032411289,50.036826640728,36322.7415089639,0.0,1.0
2025-11-06,50.12,50.131,50.12,50.12,30279,50.0168677948402,50.0278451600785,50.0168677948402,50.0168677948402,30341.4337384109,0.0,1.0
2025-11-07,50.13,50.16,50.11,50.12,39160,50.0268472177841,50.0567854866158,50.0068883718963,50.0168677948402,39240.7459029746,0.0,1.0
2025-11-10,50.165,50.18,50.155,50.16,32790,50.0617751980878,50.0767443325036,50.0517957751439,50.0567854866158,32857.611291076,0.0,1.0
2025-11-11,50.21,50.2299,50.17,50.2,37622,50.1066826013353,50.1265416529937,50.0667649095597,50.0967031783914,37699.5746261929,0.0,1.0
2025-11-12,50.18,50.25,50.1699,50.25,10352,50.0767443325036,50.1466002931109,50.0666651153303,50.1466002931109,10373.3452907966,0.0,1.0
2025-11-13,50.16,50.18,50.14,50.17,29900,50.0567854866158,50.0767443325036,50.036826640728,50.0667649095597,29961.6522599321,0.0,1.0
2025-11-14,50.1017,50.21,50.09,50.21,27053,49.9986054508529,50.1066826013353,49.9869295260085,50.1066826013353,27108.7818925733,0.0,1.0
2025-11-17,50.14,50.18,50.1,50.18,51621,50.036826640728,50.0767443325036,49.9969089489524,50.0767443325036,51727.4398431423,0.0,1.0
2025-11-18,50.09,50.1299,50.05,50.12,59440,50.09,50.1299,50.05,50.12,59440,0.103283,1.0
2025-11-19,50.14,50.19,50.09,50.19,38177,50.14,50.19,50.09,50.19,38177,0.0,1.0
2025-11-20,50.16,50.16,50.09,50.16,67261,50.16,50.16,50.09,50.16,67261,0.0,1.0
2025-11-21,50.07,50.14,49.97,49.97,52963,50.07,50.14,49.97,49.97,52963,0.0,1.0
2025-11-24,50.07,50.145,50.05,50.13,91210,50.07,50.145,50.05,50.13,91210,0.0,1.0
2025-11-25,50.115,50.16,50.09,50.09,15802,50.115,50.16,50.09,50.09,15802,0.0,1.0
2025-11-26,50.11,50.17,50.11,50.14,33272,50.11,50.17,50.11,50.14,33272,0.0,1.0