date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2023-04-04,50.281,50.319,50.28,50.3,789,44.6049112951399,44.6386215759461,44.6040241824871,44.621766435543,889.402261950526,0.0,1.0
2023-04-05,50.48,50.5948,50.48,50.5948,792,44.7814467130459,44.8832872455867,44.7814467130459,44.8832872455867,892.784019600529,0.0,1.0
2023-04-06,50.4167,50.4847,50.4167,50.45,917,44.7252924821241,44.7856161425141,44.7252924821241,44.7548333334621,1033.69058835061,0.0,1.0
2023-04-10,49.9895,50.059,49.9705,49.9705,525,44.3463179568504,44.4079722862196,44.3294628164473,44.3294628164473,591.80758875035,0.0,1.0
2023-04-11,50.065,50.065,49.91,49.91,230,44.4132949621364,44.4132949621364,44.2757925009533,44.2757925009533,259.268086500153,0.0,1.0
2023-04-12,50.1453,50.15,50.0727,50.15,2386,44.4845301081557,44.4886995376239,44.4201257295629,44.4886995376239,2689.62458430159,0.0,1.0
2023-04-13,50.1468,50.33,50.1312,50.33,469,44.4858607771349,44.6483798151268,44.4720218197513,44.6483798151268,528.681445950313,0.0,1.0
2023-04-14,49.8573,49.9394,49.8573,49.9297,986,44.229041664151,44.3018736129454,44.229041664151,44.2932686202133,1111.47101430066,0.0,1.0
2023-04-17,49.613,49.63,49.613,49.63,200,44.0123200430734,44.0274009581709,44.0123200430734,44.0274009581709,225.450510000134,0.0,1.0
2023-04-18,49.7,49.705,49.7,49.705,7265,44.0894988438665,44.0939344071305,44.0894988438665,44.0939344071305,8189.48977575485,0.0,1.0
2023-04-19,49.7387,49.7387,49.57,49.67,8505,44.1238301035297,44.1238301035297,43.9741741990033,44.0628854642827,9587.28293775566,0.0,1.0
2023-04-20,49.8708,49.89,49.8708,49.89,100,44.2410176849638,44.2580502478974,44.2410176849638,44.2580502478974,112.725255000067,0.0,1.0
2023-04-21,49.75,49.7732,49.75,49.7732,211,44.1338544765062,44.1544354900511,44.1338544765062,44.1544354900511,237.850288050141,0.0,1.0
2023-04-24,49.92,49.939,49.92,49.939,110,44.2846636274812,44.3015187678843,44.2846636274812,44.3015187678843,123.997780500073,0.0,1.0
2023-04-25,50.18,50.18,50.1497,50.1497,102,44.5153129172077,44.5153129172077,44.488433403828,44.488433403828,114.979760100068,0.0,1.0
2023-04-26,50.08,50.1,50.08,50.1,726,44.4266016519283,44.4443439049842,44.4266016519283,44.4443439049842,818.385351300484,0.0,1.0
2023-04-27,49.9451,49.9451,49.9451,49.9451,1,44.3069301550664,44.3069301550664,44.3069301550664,44.3069301550664,1.12725255000067,0.0,1.0
2023-04-28,50.1285,50.1285,50.05,50.05,449,44.4696266155888,44.4696266155888,44.3999882723445,44.3999882723445,506.136394950299,0.0,1.0
2023-05-01,49.5535,49.5535,49.5535,49.5535,67,44.0478932604505,44.0478932604505,44.0478932604505,44.0478932604505,75.374422117505,0.0996,1.0
2023-05-02,50.0,50.0,50.0,50.0,67,44.444785192217,44.444785192217,44.444785192217,44.444785192217,75.374422117505,0.0,1.0
2023-05-03,50.2263,50.2263,50.1311,50.1311,1115,44.645942289997,44.645942289997,44.561319418991,44.561319418991,1254.36538300027,0.0,1.0
2023-05-04,50.2508,50.46,50.2508,50.34,903,44.6677202347411,44.8536772159854,44.6677202347411,44.7470097315241,1015.86721152399,0.0,1.0
2023-05-05,50.14,50.14,50.12,50.12,215,44.5692305907552,44.5692305907552,44.5514526766783,44.5514526766783,241.873145600949,0.0,1.0
2023-05-08,49.92,49.95,49.92,49.95,12610,44.3736735359094,44.4003404070248,44.3736735359094,44.4003404070248,14186.1412373394,0.0,1.0
2023-05-09,49.83,49.855,49.8216,49.855,200,44.2936729225634,44.3158953151596,44.2862061986512,44.3158953151596,224.998274977627,0.0,1.0
2023-05-10,50.1935,50.1935,50.1935,50.1935,101,44.6167865109109,44.6167865109109,44.6167865109109,44.6167865109109,113.624128863702,0.0,1.0
2023-05-11,50.29,50.29,50.29,50.29,0,44.7025649463318,44.7025649463318,44.7025649463318,44.7025649463318,0,0.0,1.0
2023-05-12,49.996,49.996,49.996,49.996,62,44.4412296094016,44.4412296094016,44.4412296094016,44.4412296094016,69.7494652430644,0.0,1.0
2023-05-15,49.895,49.93,49.895,49.93,100,44.3514511433133,44.3825624929479,44.3514511433133,44.3825624929479,112.499137488814,0.0,1.0
2023-05-16,49.8245,49.8245,49.8245,49.8245,50,44.2887839961923,44.2887839961923,44.2887839961923,44.2887839961923,56.2495687444067,0.0,1.0
2023-05-17,49.7831,49.7831,49.7399,49.74,205,44.2519837140531,44.2519837140531,44.2135834196471,44.2136723092175,230.623231852068,0.0,1.0
2023-05-18,49.505,49.64,49.505,49.63,4325,44.004781818814,44.124782738833,44.004781818814,44.1158937817946,4865.58769639119,0.0,1.0
2023-05-19,49.3488,49.45,49.33,49.45,270,43.8659363098735,43.9558925551026,43.8492250706413,43.9558925551026,303.747671219797,0.0,1.0
2023-05-22,49.3171,49.3171,49.3171,49.3171,0,43.8377583160617,43.8377583160617,43.8377583160617,43.8377583160617,0,0.0,1.0
2023-05-23,49.3845,49.39,49.2905,49.2905,774,43.8976698865008,43.9025588128719,43.8141136903394,43.8141136903394,870.743324163416,0.0,1.0
2023-05-24,49.21,49.39,49.21,49.39,29526,43.74255758618,43.9025588128719,43.74255758618,43.9025588128719,33216.495334947,0.0,1.0
2023-05-25,48.9761,48.9761,48.9565,48.9565,481,43.5346448810508,43.5346448810508,43.5172225252554,43.5172225252554,541.120851321192,0.0,1.0
2023-05-26,49.0029,49.011,48.89,49.011,1221,43.5584672859138,43.5656673411149,43.4581109609498,43.5656673411149,1373.61446873841,0.0,1.0
2023-05-30,49.4371,49.4371,49.19,49.2,35015,43.944425800523,43.944425800523,43.7247796721031,43.7336686291415,39391.572991708,0.0,1.0
2023-05-31,49.7098,49.7098,49.52,49.54,2308,44.1868276589614,44.1868276589614,44.0181152543717,44.0358931684486,2596.48009324181,0.0,1.0
2023-06-01,49.615,49.67,49.6,49.64,1216,44.2398058429105,44.2888472481581,44.2264309142066,44.2620973907503,1363.74558727111,0.1544,1.0
2023-06-02,49.2849,49.2849,49.26,49.26,378,43.9454682452335,43.9454682452335,43.923265863585,43.923265863585,423.92749341158,0.0,1.0
2023-06-05,49.31,49.39,49.31,49.39,1054,43.9678489592646,44.0391819123521,43.9678489592646,44.0391819123521,1182.06237580901,0.0,1.0
2023-06-06,49.44,49.445,49.295,49.2999,33754,44.0837650080317,44.0882233175997,43.9544740305608,43.9588431739374,37855.1550598266,0.0,1.0
2023-06-07,49.1915,49.45,49.11,49.45,5409,43.8621870225039,44.0926816271677,43.7895165765461,44.0926816271677,6066.20056048475,0.0,1.0
2023-06-08,49.46,49.47,49.31,49.34,4760,44.1015982463036,44.1105148654395,43.9678489592646,43.9945988166724,5338.346213331,0.0,1.0
2023-06-09,49.3874,49.46,49.34,49.34,279841,44.0368635913767,44.1015982463036,43.9945988166724,43.9945988166724,313842.046782513,0.0,1.0
2023-06-12,49.5208,49.53,49.3201,49.3515,10499,44.15581129065,44.1640145802551,43.9768547445919,44.0048529286788,11774.6422045719,0.0,1.0
2023-06-13,49.247,49.66,49.18,49.66,1534113,43.9116742587083,44.2799306290222,43.8519329104976,44.2799306290222,1720509.7320109,0.0,1.0
2023-06-14,49.3153,49.495,49.13,49.3999,7052,43.9725747674067,44.1328064132793,43.8073498148179,44.0480093652967,7908.8272051282,0.0,1.0
2023-06-15,49.64,49.64,49.39,49.5901,13019,44.2620973907503,44.2620973907503,44.0391819123521,44.217603461262,14600.8254939824,0.0,1.0
2023-06-16,49.5,49.52,49.455,49.465,18281,44.1372647228473,44.1550979611192,44.0971399367356,44.1060565558715,20502.1653625849,0.0,1.0
2023-06-20,49.47,49.5927,49.32,49.5461,10688,44.1105148654395,44.2199217822374,43.9767655784006,44.1783703370639,11986.6059512777,0.0,1.0
2023-06-21,49.6024,49.66,49.37,49.37,19168,44.2285709027992,44.2799306290222,44.0213486740802,44.0213486740802,21496.9370204052,0.0,1.0
2023-06-22,49.3219,49.54,49.3101,49.5,7233,43.9784597360364,44.172931199391,43.967938125456,44.1372647228473,8111.81894139142,0.0,1.0
2023-06-23,49.585,49.6,49.5001,49.509,5296,44.2130559855027,44.2264309142066,44.1373538890387,44.1452896800696,5939.4709129834,0.0,1.0
2023-06-26,49.6614,49.7,49.58,49.58,9439,44.2811789557012,44.3155971055659,44.2085976759347,44.2085976759347,10585.850820931,0.0,1.0
2023-06-27,49.5567,49.6,49.5201,49.6,3626,44.187821953348,44.2264309142066,44.1551871273105,44.2264309142066,4066.56373309627,0.0,1.0
2023-06-28,49.6809,49.7,49.575,49.575,4285,44.2985663630162,44.3155971055659,44.2041393663668,44.2041393663668,4805.63309330323,0.0,1.0
2023-06-29,49.2474,49.3,49.2399,49.3,2235,43.9120309234737,43.9589323401287,43.9053434591218,43.9589323401287,2506.55541739387,0.0,1.0
2023-06-30,49.4172,49.4299,49.3415,49.4,6650,44.0634351164018,44.0747592227044,43.9959363095428,44.048098531488,7457.9836803889,0.0,1.0
2023-07-03,49.149,49.205,49.14,49.205,3640,43.9449332480853,43.9950037736686,43.9368861993309,43.9950037736686,4071.05772558648,0.1353,1.0
2023-07-05,48.89,49.03,48.8701,49.03,6788,43.7133570672626,43.8385333812208,43.69556414835,43.8385333812208,7591.85160474755,0.0,1.0
2023-07-06,48.525,48.525,48.385,48.44,15250,43.387004534443,43.387004534443,43.2618282204848,43.3110046295398,17055.942394284,0.0,1.0
2023-07-07,48.53,48.66,48.525,48.65,8831,43.3914751170844,43.5077102657599,43.387004534443,43.4987691004771,9876.78867435555,0.0,1.0
2023-07-10,48.6799,48.77,48.58,48.58,5326,43.5255031846725,43.6060630838699,43.436180943498,43.436180943498,5956.71797980044,0.0,1.0
2023-07-11,48.7756,48.7756,48.68,48.681,5580,43.6110701364282,43.6110701364282,43.5255925963253,43.5264867128536,6240.79728262983,0.0,1.0
2023-07-12,49.3039,49.3299,49.1473,49.1573,9466,44.0834318983148,44.1066789280499,43.9434132499873,43.95235441527,10586.986931429,0.0,1.0
2023-07-13,49.5969,49.66,49.53,49.56,9297,44.3454080410988,44.4018267940328,44.2855916453573,44.3124151412055,10397.9735370268,0.0,1.0
2023-07-14,49.3398,49.6,49.3398,49.6,5923,44.1155306816798,44.3481798023364,44.1155306816798,44.3481798023364,6624.41618369471,0.0,1.0
2023-07-17,49.4459,49.4533,49.3601,49.3601,6874,44.2103964453295,44.2170129076388,44.1336812472037,44.1336812472037,7688.03593562679,0.0,1.0
2023-07-18,49.465,49.64,49.4501,49.5911,12827,44.2274740710196,44.3839444634673,44.2141517347483,44.3402221652348,14346.004792884,0.0,1.0
2023-07-19,49.595,49.64,49.511,49.511,13982,44.343709219695,44.3839444634673,44.2686034313201,44.2686034313201,15637.7827250413,0.0,1.0
2023-07-20,49.315,49.37,49.2601,49.33,16796,44.0933565917786,44.1425330008336,44.0442695943764,44.1067683397027,18785.0235052062,0.0,1.0
2023-07-21,49.3247,49.385,49.32,49.385,10329,44.1020295221029,44.1559447487577,44.09782717442,44.1559447487577,11552.1855075777,0.0,1.0
2023-07-24,49.2636,49.36,49.25,49.3598,10120,44.0473990022254,44.1335918355509,44.0352390174409,44.1334130122452,11318.4352150921,0.0,1.0
2023-07-25,49.165,49.165,49.1149,49.131,2878,43.9592391125377,43.9592391125377,43.9144438744712,43.9288391505764,3218.81981709832,0.0,1.0
2023-07-26,49.4065,49.4065,49.239,49.239,6177,44.1751682541156,44.1751682541156,44.0254037356299,44.0254037356299,6908.49548652409,0.0,1.0
2023-07-27,48.9116,49.13,48.8611,49.1101,6242,43.7326699842733,43.9279450340481,43.6875170995955,43.9101521151355,6981.19294590957,0.0,1.0
2023-07-28,49.17,49.179,49.1001,49.1701,3900,43.963709695179,43.9717567439335,43.9012109498528,43.9637991068319,4361.84756312838,0.0,1.0
2023-07-31,49.1549,49.2497,49.14,49.23,23327,43.9502085356021,44.0349707824824,43.9368861993309,44.0173566868754,26089.4405397681,0.0,1.0
2023-08-01,48.6629,48.79,48.58,48.72,20027,43.659164664484,43.7731956784362,43.5847888103798,43.7103933890841,22322.2754211969,0.16649,1.0
2023-08-02,48.4693,48.57,48.33,48.57,3812,43.4854714756473,43.5758170547581,43.3604949198365,43.5758170547581,4248.88969419297,0.0,1.0
2023-08-03,48.1403,48.3,48.12,48.26,13256,43.1903007156922,43.3335796529713,43.1720880517801,43.2976926304844,14775.2575514748,0.0,1.0
2023-08-04,48.62,48.63,48.55,48.55,7283,43.6206758328668,43.6296475884885,43.5578735435146,43.5578735435146,8117.69770273016,0.0,1.0
2023-08-07,48.5845,48.6101,48.54,48.58,11430,43.5888261004096,43.6117937948013,43.5489017878929,43.5847888103798,12739.9814282859,0.0,1.0
2023-08-08,48.7749,48.83,48.73,48.83,9687,43.7596483274474,43.8090827009232,43.7193651447058,43.8090827009232,10797.2178561509,0.0,1.0
2023-08-09,48.875,48.89,48.68,48.68,10321,43.849455601221,43.8629132346536,43.6745063665972,43.6745063665972,11503.8799931179,0.0,1.0
2023-08-10,48.56,48.96,48.56,48.96,657,43.5668452991364,43.9257155240057,43.5668452991364,43.9257155240057,732.298145090446,0.0,1.0
2023-08-11,48.2335,48.39,48.2335,48.39,5117,43.2739174780868,43.4143254535669,43.2739174780868,43.4143254535669,5703.45450293427,0.0,1.0
2023-08-14,48.1998,48.285,48.199,48.285,4432,43.2436826616416,43.3201220195387,43.2429649211918,43.3201220195387,4939.94730447619,0.0,1.0
2023-08-15,48.0664,48.29,48.0603,48.1801,6339,43.1239994416476,43.3246078973496,43.1185266707184,43.2260083030667,7065.50676062153,0.0,1.0
2023-08-16,47.9806,48.15,47.9801,48.15,6884,43.0470217784132,43.1990033186453,43.0465731906321,43.1990033186453,7672.96869224144,0.0,1.0
2023-08-17,47.9587,47.9587,47.8501,47.8633,5101,43.0273736336016,43.0273736336016,42.9299403675495,42.9417830849702,5685.62075815276,0.0,1.0
2023-08-18,48.0224,48.1,48.02,48.023,4528,43.084523716912,43.1541445405366,43.0823704955628,43.0850620222493,5046.94977316521,0.0,1.0
2023-08-21,47.7058,47.9,47.655,47.9,11151,42.8004779339279,42.974709428102,42.7549014153695,42.974709428102,12429.0055036584,0.0,1.0
2023-08-22,47.7701,47.8401,47.75,47.785,12415,42.8581663225757,42.9209686119278,42.840133093776,42.871534238452,13837.8713413971,0.0,1.0
2023-08-23,48.2747,48.295,48.11,48.17,9052,43.3108811112483,43.3290937751604,43.1631162961584,43.2169468298888,10089.441110135,0.0,1.0
2023-08-24,48.115,48.21,48.1,48.21,7881,43.1676021739693,43.2528338523757,43.1541445405366,43.2528338523757,8784.23391393882,0.0,1.0
2023-08-25,48.12,48.151,48.11,48.1301,6064,43.1720880517801,43.1999004942075,43.1631162961584,43.1811495249581,6758.98927218945,0.0,1.0
2023-08-28,48.23,48.235,48.135,48.135,6878,43.2707773636192,43.27526324143,43.1855456852127,43.1855456852127,7666.28103794838,0.0,1.0
2023-08-29,48.6228,48.6228,48.52,48.52,2754,43.6231879244409,43.6231879244409,43.5309582766494,43.5309582766494,3069.63332051611,0.0,1.0
2023-08-30,48.5202,48.59,48.5202,48.585,1200,43.5311377117619,43.5937605660016,43.5311377117619,43.5892746881907,1337.53085861269,0.0,1.0
2023-08-31,48.6393,48.6885,48.6393,48.68,534,43.6379913212167,43.6821323588756,43.6379913212167,43.6745063665972,595.201232082646,0.0,1.0
2023-09-01,48.2,48.21,48.165,48.19,4627,43.4037917152914,43.4127966513319,43.3722744391496,43.3947867792509,5138.29301971856,0.178259,1.0
2023-09-05,47.8518,47.938,47.8518,47.938,638,43.0902398423606,43.1678623910299,43.0902398423606,43.1678623910299,708.500312638954,0.0,1.0
2023-09-06,47.8706,47.88,47.76,47.85,8497,43.1071691221168,43.1156337619949,43.0075745295087,43.0886189538733,9435.93598196425,0.0,1.0
2023-09-07,48.0177,48.05,47.9725,47.9725,4268,43.2396317312728,43.2687176746837,43.1989294203697,43.1989294203697,4739.62278110197,0.0,1.0
2023-09-08,48.07,48.08,48.02,48.0401,6153,43.2867275467647,43.2957324828052,43.2417028665621,43.2598027880036,6832.91915935342,0.0,1.0
2023-09-11,47.9397,47.97,47.9001,47.9001,5267,43.1693932301568,43.1966781863595,43.1337336834363,43.1337336834363,5849.01433647236,0.0,1.0
2023-09-12,48.04,48.04,47.94,48.01,7953,43.2597127386432,43.2597127386432,43.169663378238,43.2326979305216,8831.8228627235,0.0,1.0
2023-09-13,48.1632,48.2101,47.9999,48.0,6116,43.3706535506623,43.4128867006923,43.2236029451207,43.2236929944811,6791.83058322859,0.0,1.0
2023-09-14,48.108,48.14,48.05,48.13,7246,43.3209463037187,43.3497620990483,43.2687176746837,43.3407571630078,8046.69790812203,0.0,1.0
2023-09-15,47.9433,47.999,47.9433,47.96,2190,43.1726350071314,43.222792500877,43.1726350071314,43.187673250319,2431.99950576694,0.0,1.0
2023-09-18,48.0474,48.23,48.01,48.01,17648,43.2663763913131,43.430806523413,43.2326979305216,43.2326979305216,19598.1403094863,0.0,1.0
2023-09-19,47.82,48.0,47.82,47.96,26234,43.0616041457518,43.2236929944811,43.0616041457518,43.187673250319,29132.9109745616,0.0,1.0
2023-09-20,47.8106,48.008,47.8106,47.9986,5686,43.0531395058737,43.2308969433135,43.0531395058737,43.2224323034354,6314.31469853462,0.0,1.0
2023-09-21,47.449,47.62,47.44,47.62,10391,42.7275210186486,42.8815054249414,42.7194165762121,42.8815054249414,11539.2268787326,0.0,1.0
2023-09-22,47.6751,47.6901,47.49,47.49,9857,42.9311226225247,42.9446300265855,42.7644412564147,42.7644412564147,10946.2187800661,0.0,1.0
2023-09-25,47.1914,47.325,47.17,47.17,1933,42.4955538662449,42.6158598117462,42.4762833031182,42.4762833031182,2146.60047700799,0.0,1.0
2023-09-26,47.1885,47.29,47.135,47.29,9555,42.4929424347931,42.5843425356044,42.4447660269764,42.5843425356044,10610.8471587229,0.0,1.0
2023-09-27,46.9,47.29,46.78,47.29,8547,42.2331500300242,42.5843425356044,42.125090797538,42.5843425356044,9491.46108483564,0.0,1.0
2023-09-28,47.192,47.192,46.805,46.855,3918,42.4960941624073,42.4960941624073,42.1476031376393,42.1926278178419,4350.94706100223,0.0,1.0
2023-09-29,47.0149,47.25,47.0087,47.25,9721,42.3366167451298,42.5483227914423,42.3310336847846,42.5483227914423,10795.1905002559,0.0,1.0
2023-10-02,46.43,46.65,46.43,46.62,28232,41.970260827751,42.1691291754164,41.970260827751,42.1420107643711,31231.918366666,0.178061,1.0
2023-10-03,45.9136,46.54,45.9,46.54,8005,41.5034625789582,42.0696950015837,41.4911688992843,42.0696950015837,8855.60734362289,0.0,1.0
2023-10-04,46.3845,46.3845,46.24,46.3,5982,41.9291312376656,41.9291312376656,41.7985108911309,41.8527477132214,6617.64436346686,0.0,1.0
2023-10-05,46.44,46.44,46.4137,46.42,137485,41.9793002980994,41.9793002980994,41.955526491083,41.9612213574026,152094.088149656,0.0,1.0
2023-10-06,46.22,46.3394,46.22,46.3,17701,41.780431950434,41.8883632263942,41.780431950434,41.8527477132214,19581.8995114889,0.0,1.0
2023-10-09,46.7497,46.7497,46.665,46.665,1315,42.2592526947902,42.2592526947902,42.182688380939,42.182688380939,1454.73125007672,0.0,1.0
2023-10-10,46.687,46.78,46.665,46.768,11197,42.2025752157056,42.286642289946,42.182688380939,42.2757949255278,12386.7876860144,0.0,1.0
2023-10-11,46.9088,46.95,46.8,46.81,14006,42.4030706680337,42.4403132858692,42.3047212306428,42.3137607009912,15494.2706376992,0.0,1.0
2023-10-12,46.41,46.7,46.4,46.7,39283,41.9521818870541,42.2143265271585,41.9431424167057,42.2143265271585,43457.1921648393,0.0,1.0
2023-10-13,46.67,46.67,46.67,46.67,387,42.1872081161133,42.1872081161133,42.1872081161133,42.1872081161133,428.122428729801,0.0,1.0
2023-10-16,46.32,46.4395,46.32,46.3501,6914,41.8708266539183,41.978848324582,41.8708266539183,41.898035459667,7648.67822283681,0.0,1.0
2023-10-17,46.03,46.19,45.93,46.19,8893,41.6086820138139,41.7533135393887,41.5182873103296,41.7533135393887,9837.96578473933,0.0,1.0
2023-10-18,45.65,45.77,45.65,45.67,5666,41.2651821405736,41.3736557847547,41.2651821405736,41.2832610812705,6268.06635964614,0.0,1.0
2023-10-19,45.58,45.71,45.54,45.68,14147,41.2019058481346,41.3194189626642,41.1657479667409,41.2923005516189,15650.2532280116,0.0,1.0
2023-10-20,45.5852,45.76,45.56,45.69,21197,41.2066063727158,41.3646163144063,41.1838269074378,41.3013400219673,23449.382743632,0.0,1.0
2023-10-23,45.68,45.7899,45.27,45.3,30771,41.2923005516189,41.3916443307481,40.9216822673333,40.9488006783786,34040.7112517951,0.0,1.0
2023-10-24,46.085,46.085,45.82,45.82,3548,41.6583991007302,41.6583991007302,41.4188531364969,41.4188531364969,3925.00872644273,0.0,1.0
2023-10-25,45.51,45.78,45.51,45.75,5496,41.1386295556956,41.3826952551032,41.1386295556956,41.3555768440579,6080.00224366664,0.0,1.0
2023-10-26,45.98,46.02,45.74,45.74,10323,41.5634846620717,41.5996425434654,41.3465373737095,41.3465373737095,11419.9168779787,0.0,1.0
2023-10-27,45.94,46.01,45.8029,45.89,66369,41.527326780678,41.590603073117,41.4033956422011,41.4821294289359,73421.3371379023,0.0,1.0
2023-10-30,45.82,45.86,45.67,45.67,18232,41.4188531364969,41.4550110178906,41.2832610812705,41.2832610812705,20169.3233090484,0.0,1.0
2023-10-31,45.9197,45.97,45.8401,45.97,37045,41.5089766558707,41.5544451917233,41.4370224718972,41.5544451917233,40981.3833909444,0.0,1.0
2023-11-01,46.2804,46.29,46.02,46.07,9827,41.9926054945053,42.0013160720445,41.7563310787533,41.8016986701035,10830.4184854524,0.174319,1.0
2023-11-02,46.4,46.5642,46.3701,46.56,15107,42.101124773015,42.2501119430092,42.0739949533876,42.2463010653358,16649.550428384,0.0,1.0
2023-11-03,46.8366,47.11,46.83,47.105,70062,42.4972745806852,42.7453445701883,42.491286058627,42.7408078110533,77215.9132927411,0.0,1.0
2023-11-06,46.4777,46.56,46.4399,46.55,9217,42.1716260099733,42.2463010653358,42.1373281109125,42.2372275470657,10158.1324087122,0.0,1.0
2023-11-07,46.7999,46.8528,46.71,46.72,6324,42.4639747686342,42.5119736802827,42.3824038393864,42.3914773576565,6969.7330316476,0.0,1.0
2023-11-08,46.86,46.975,46.85,46.85,13402,42.5185066134371,42.6228520735427,42.5094330951671,42.5094330951671,14770.455738479,0.0,1.0
2023-11-09,46.56,46.91,46.54,46.905,28813,42.2463010653358,42.5638742047874,42.2281540287957,42.5593374456524,31755.0470969105,0.0,1.0
2023-11-10,46.625,46.77,46.57,46.77,26479,42.3052789340911,42.4368449490067,42.2553745836058,42.4368449490067,29182.7262721374,0.0,1.0
2023-11-13,46.56,46.59,46.45,46.45,17107,42.2463010653358,42.2735216201459,42.1464923643652,42.1464923643652,18853.7670734338,0.0,1.0
2023-11-14,47.351,47.3901,47.26,47.34,4460,42.9640163604964,42.9994938169323,42.881447344239,42.9540354903994,4915.40311846115,0.0,1.0
2023-11-15,46.94,47.0,46.9,46.9,9361,42.5910947595975,42.6455358692178,42.5548006865173,42.5548006865173,10316.8360071558,0.0,1.0
2023-11-16,47.22,47.35,47.22,47.31,24887,42.8451532711588,42.9631090086694,42.8451532711588,42.9268149355892,27428.1698226777,0.0,1.0
2023-11-17,47.39,47.47,47.2,47.26,44993,42.9994030817496,43.07199122791,42.8270062346187,42.881447344239,49587.1597553638,0.0,1.0
2023-11-20,47.34,47.35,47.14,47.29,399430,42.9540354903994,42.9631090086694,42.7725651249984,42.9086678990491,440215.127266129,0.0,1.0
2023-11-21,47.45,47.46,47.36,47.375,17224,43.0538441913699,43.0629177096399,42.9721825269395,42.9857928043445,18982.7137471692,0.0,1.0
2023-11-22,47.42,47.56,47.35,47.56,52910,43.0266236365597,43.1536528923404,42.9631090086694,43.1536528923404,58312.5513447937,0.0,1.0
2023-11-24,47.125,47.15,47.1093,47.15,4117,42.7589548475934,42.7816386432685,42.7447094239094,42.7816386432685,4537.3799638351,0.0,1.0
2023-11-27,47.44,47.44,47.27,47.3,404971,43.0447706730998,43.0447706730998,42.890520862509,42.9177414173192,446321.90948124,0.0,1.0
2023-11-28,47.73,47.76,47.43,47.44,33190,43.3079027029312,43.3351232577413,43.0356971548298,43.0447706730998,36578.9752246021,0.0,1.0
2023-11-29,47.99,48.03,47.91,48.03,60260,43.5438141779524,43.5801082510326,43.471226031792,43.5801082510326,66413.0475153518,0.0,1.0
2023-11-30,47.79,47.8699,47.7517,47.78,11512,43.3623438125515,43.4348412235291,43.3275922375772,43.3532702942814,12687.4710089069,0.0,1.0
2023-12-01,48.1453,48.2,47.6801,47.6801,53138,43.8156613220821,43.8654422285116,43.3922960995779,43.3922960995779,58388.8243200075,0.144305,1.0
2023-12-04,47.8922,48.02,47.79,48.01,18343,43.5853222468116,43.7016293737163,43.4923129481445,43.692528659561,20155.5610768546,0.0,1.0
2023-12-05,48.21,48.28,48.1301,48.19,19708,43.8745429426668,43.9382479417539,43.8018282365661,43.8563415143563,21655.4433681868,0.0,1.0
2023-12-06,48.3743,48.48,48.26,48.26,13892,44.0240676762383,44.1202622248598,43.9200465134433,43.9200465134433,15264.7361107596,0.0,1.0
2023-12-07,48.4429,48.54,48.31,48.36,21672,44.0864985753436,44.1748665097915,43.9655500842198,44.0110536549962,23813.5157639204,0.0,1.0
2023-12-08,48.1964,48.2545,48.07,48.2545,587734,43.8621659714156,43.9150411206579,43.7471329444927,43.9150411206579,645810.856127354,0.0,1.0
2023-12-11,48.1801,48.215,48.03,48.145,9652,43.8473318073425,43.8790932997445,43.7107300878716,43.8153883006574,10605.7610812735,0.0,1.0
2023-12-12,48.2809,48.31,48.24,48.25,11730,43.9390670060279,43.9655500842198,43.9018450851327,43.910945799288,12889.0983716679,0.0,1.0
2023-12-13,49.015,49.0201,48.445,48.49,8588,44.6071504321679,44.6117917963871,44.0884097253162,44.129362939015,9436.62206444023,0.0,1.0
2023-12-14,49.3236,49.465,49.27,49.3557,10075,44.8879984710003,45.0166825691561,44.8392186431279,44.9172117634387,11070.5597693567,0.0,1.0
2023-12-15,49.2012,49.32,49.12,49.32,29762,44.7766057297395,44.8847222139044,44.7027079307985,44.8847222139044,32702.9280253691,0.0,1.0
2023-12-18,49.075,49.08,49.0201,49.06,20224,44.6617547170997,44.6663050741773,44.6117917963871,44.6481036458667,22222.4318387563,0.0,1.0
2023-12-19,49.216,49.255,49.18,49.18,9343,44.7900747866893,44.825567571895,44.7573122157303,44.7573122157303,10266.2272878511,0.0,1.0
2023-12-20,49.4271,49.44,49.29,49.38,22936,44.9821908625075,44.9939307837679,44.8574200714385,44.9393264988361,25202.4177538427,0.0,1.0
2023-12-21,49.49,49.54,49.4201,49.54,13693,45.0394343545443,45.0849379253208,44.9758203625988,45.0849379253208,15046.0719525361,0.0,1.0
2023-12-22,49.26,49.355,49.2002,49.355,25276,44.9787325911285,45.0654759852852,44.9241299072278,45.0654759852852,27681.8773734318,0.1633,1.0
2023-12-26,49.365,49.37,49.31,49.34,13561,45.0746068688806,45.0791723106783,45.0243870091057,45.051779659892,14851.7937593412,0.0,1.0
2023-12-27,49.7227,49.7227,49.61,49.61,19033,45.4012185750895,45.4012185750895,45.2983135169689,45.2983135169689,20844.642033887,0.0,1.0
2023-12-28,49.53,49.65,49.4749,49.65,11914,45.2252664482054,45.3348370513506,45.1749552795945,45.3348370513506,13048.0252819697,0.0,1.0
2023-12-29,49.49,49.57,49.48,49.5,18365,45.1887429138236,45.2617899825871,45.1796120302282,45.197873797419,20113.05894774,0.0,1.0
2024-01-02,49.17,49.32,49.17,49.17,15307,44.8965546387696,45.0335178927012,44.8965546387696,44.8965546387696,16763.9854785219,0.0,1.0
2024-01-03,49.2393,49.3,48.9,48.9,4021,44.959831662086,45.0152561255103,44.6500207816928,44.6500207816928,4403.73591227129,0.0,1.0
2024-01-04,49.03,49.08,48.9801,49.0,18227,44.7687222684335,44.8143766864106,44.7231591592922,44.7413296176471,19961.9235197634,0.0,1.0
2024-01-05,48.9279,49.1698,48.8799,48.88,3528,44.675495946924,44.8963720210977,44.6316677056659,44.6317590145019,3863.81007174661,0.0,1.0
2024-01-08,49.2,49.3,49.11,49.11,738236,44.9239472895559,45.0152561255103,44.841769337197,44.841769337197,808504.4478815,0.0,1.0
2024-01-09,49.088,49.16,49.06,49.14,11017,44.821681393287,44.8874237551741,44.7961149192198,44.8691619879833,12065.6450001226,0.0,1.0
2024-01-10,49.07,49.24,49.0217,49.24,38660,44.8052458028152,44.9604708239377,44.7611436350492,44.9604708239377,42339.8235186293,0.0,1.0
2024-01-11,49.35,49.38,49.11,49.205,15818,45.0609105434875,45.0883031942738,44.841769337197,44.9285127313536,17323.6246357392,0.0,1.0
2024-01-12,49.4895,49.6199,49.43,49.5599,19180,45.1882863696438,45.3073530917284,45.133957612251,45.2525677901557,21005.6341202098,0.0,1.0
2024-01-16,49.03,49.29,48.96,49.29,29775,44.7687222684335,45.0061252419148,44.7048060832654,45.0061252419148,32609.1113623172,0.0,1.0
2024-01-17,48.88,48.91,48.84,48.87,18380,44.6317590145019,44.6591516652882,44.5952354801201,44.6226281309064,20129.4867116504,0.0,1.0
2024-01-18,48.825,48.91,48.78,48.91,111268,44.581539154727,44.6591516652882,44.5404501785475,44.6591516652882,121858.962319473,0.0,1.0
2024-01-19,48.8125,48.8125,48.67,48.67,6333,44.5701255502327,44.5701255502327,44.4400104589977,44.4400104589977,6935.80192300773,0.0,1.0
2024-01-22,48.8657,48.9701,48.85,48.97,15710,44.6187018509604,44.7140282756968,44.6043663637156,44.7139369668608,17205.3447355837,0.0,1.0
2024-01-23,48.7993,48.82,48.7,48.815,6520,44.5580727838867,44.5769737129292,44.467403109784,44.5724082711315,7140.60137975848,0.0,1.0
2024-01-24,48.6751,48.89,48.66,48.89,6550,44.4446672096313,44.6408898980973,44.4308795754022,44.6408898980973,7173.45690757946,0.0,1.0
2024-01-25,48.947,48.96,48.835,48.855,15008,44.6929359345913,44.7048060832654,44.5906700383224,44.6089318055133,16436.5253845729,0.0,1.0
2024-01-26,48.8532,48.89,48.79,48.85,35561,44.6072882464661,44.6408898980973,44.5495810621429,44.6043663637156,38945.8474947226,0.0,1.0
2024-01-29,49.091,49.1,48.86,48.9705,15856,44.8244206583656,44.8326384536015,44.613497247311,44.7143935110406,17365.2416376458,0.0,1.0
2024-01-30,49.1153,49.1426,49.04,49.14,26167,44.8466087055025,44.8715360177181,44.7778531520289,44.8691619879833,28657.6865497148,0.0,1.0
2024-01-31,49.3276,49.43,49.27,49.43,21782,45.0404573642337,45.133957612251,44.987863474724,45.133957612251,23855.3035665489,0.0,1.0
2024-02-01,49.44,49.592,49.3,49.475,40342,45.2976287006992,45.436893254957,45.1693587165144,45.3296961967454,44031.1896496519,0.16925,1.0
2024-02-02,48.91,48.96,48.85,48.93,12379,44.8120351891424,44.8578458977798,44.7570623387774,44.8303594725973,13511.0330839582,0.0,1.0
2024-02-05,48.4954,48.57,48.41,48.47,8361,44.4321727931207,44.5005223704078,44.353928102768,44.4089009531329,9125.59557435773,0.0,1.0
2024-02-06,48.8517,48.88,48.775,48.82,17601,44.7586199028711,44.7845487639599,44.6883462758213,44.729575913595,19210.5738194319,0.0,1.0
2024-02-07,48.58,48.8801,48.58,48.79,14754,44.5096845121353,44.7846403853772,44.5096845121353,44.7020894884125,16103.2217562581,0.0,1.0
2024-02-08,48.6115,48.69,48.52,48.63,50349,44.5385452585768,44.6104680711376,44.4547116617703,44.5554952207727,54953.3084048962,0.0,1.0
2024-02-09,48.585,48.59,48.5,48.58,11188,44.514265582999,44.5188466538628,44.4363873783154,44.5096845121353,12211.1186802911,0.0,1.0
2024-02-12,48.09,48.74,48.09,48.74,30273,44.0607395674884,44.6562787797751,44.0607395674884,44.6562787797751,33041.4011269622,0.0,1.0
2024-02-13,47.89,48.27,47.89,48.14,21538,43.8774967329386,44.2256581185831,43.8774967329386,44.1065502761258,23507.6040522087,0.0,1.0
2024-02-14,48.34,48.38,48.22,48.2257,19450,44.2897931106756,44.3264416775855,44.1798474099457,44.1850698307304,21228.6609163088,0.0,1.0
2024-02-15,48.5209,48.5631,48.4481,48.5631,14165,44.4555362545258,44.4942004926158,44.3888358627497,44.4942004926158,15460.3589655277,0.0,1.0
2024-02-16,48.33,48.3381,48.2231,48.2484,5507,44.2806309689481,44.2880523037473,44.1826876738812,44.2058678924518,6010.60337614973,0.0,1.0
2024-02-20,48.2813,48.4,48.27,48.3701,19015,44.2360113387352,44.3447659610405,44.2256581185831,44.3173711572753,20753.8810963296,0.0,1.0
2024-02-21,48.1158,48.26,48.0801,48.22,34433,44.0843778931453,44.2164959768557,44.0516690471782,44.1798474099457,37581.8242329697,0.0,1.0
2024-02-22,48.1366,48.22,48.06,48.1886,14992,44.1034351479385,44.1798474099457,44.0332531423059,44.1510782849214,16362.9863474191,0.0,1.0
2024-02-23,48.4,48.47,48.2601,48.28,779152,44.3447659610405,44.4089009531329,44.2165875982729,44.2348202603106,850403.784589399,0.0,1.0
2024-02-26,48.27,48.41,48.13,48.41,434447,44.2256581185831,44.353928102768,44.0973881343983,44.353928102768,474176.249311445,0.0,1.0
2024-02-27,48.17,48.28,48.1137,48.27,56073,44.1340367013083,44.2348202603106,44.0824538433825,44.2256581185831,61200.7559671044,0.0,1.0
2024-02-28,48.345,48.35,48.25,48.25,17107,44.2943741815393,44.298955252403,44.2073338351282,44.2073338351282,18671.3985755935,0.0,1.0
2024-02-29,48.47,48.51,48.37,48.475,140187,44.4089009531329,44.4455495200428,44.317279535858,44.4134820239966,153006.80143314,0.0,1.0
2024-03-01,48.4814,48.5384,48.18,48.18,12561,44.5630997984065,44.6154930190748,44.2860591543814,44.2860591543814,13665.4511951562,0.1569,1.0
2024-03-04,48.34,48.4049,48.32,48.3349,23988,44.4331278439767,44.4927825811938,44.4147442577773,44.4284400294958,26097.193158937,0.0,1.0
2024-03-05,48.66,48.69,48.52,48.52,29123,44.7272652231673,44.7548406024664,44.5985801197714,44.5985801197714,31683.6983645039,0.0,1.0
2024-03-06,48.74,48.856,48.7257,48.7615,17521,44.8007995679649,44.9074243679215,44.7876553038323,44.8205619231293,19061.5691736591,0.0,1.0
2024-03-07,48.8571,48.89,48.68,48.855,34630,44.9084354651625,44.9386764644605,44.7456488093667,44.9065051886115,37674.9124184587,0.0,1.0
2024-03-08,48.84,49.01,48.84,48.985,31378,44.892717498962,45.048977981657,44.892717498962,45.0259984989077,34136.9737761015,0.0,1.0
2024-03-11,48.826,48.9,48.8,48.88,30520,44.8798489886224,44.9478682575602,44.8559503265631,44.9294846713608,33203.5323999815,0.0,1.0
2024-03-12,48.7219,48.7678,48.6913,48.7678,8364,44.7841624224544,44.8263527527821,44.7560355355693,44.8263527527821,9099.42152665287,0.0,1.0
2024-03-13,48.65,48.69,48.51,48.63,10436,44.7180734300676,44.7548406024664,44.5893883266717,44.6996898438681,11353.606295092,0.0,1.0
2024-03-14,48.2958,48.36,48.18,48.36,10453,44.392500118476,44.4515114301761,44.2860591543814,44.4515114301761,11372.1010542925,0.0,1.0
2024-03-15,48.25,48.31,48.1901,48.24,19001,44.3504017060793,44.4055524646776,44.2953428654121,44.3412099129796,20671.7011511156,0.0,1.0
2024-03-18,48.1413,48.2001,48.12,48.2001,14771,44.2504869150855,44.3045346585118,44.2309083957832,44.3045346585118,16069.769891223,0.0,1.0
2024-03-19,48.3167,48.3499,48.26,48.28,22545,44.4117109660544,44.4422277191454,44.359593499179,44.3779770853785,24527.3144809169,0.0,1.0
2024-03-20,48.54,48.55,48.36,48.38,12645,44.6169637059708,44.6261554990705,44.4515114301761,44.4698950163755,13756.837064147,0.0,1.0
2024-03-21,48.5409,48.58,48.485,48.58,34014,44.6177909673498,44.6537308783696,44.5664088439224,44.6537308783696,37004.749379193,0.0,1.0
2024-03-22,48.68,48.68,48.63,48.67,18059,44.7456488093667,44.7456488093667,44.6996898438681,44.736457016267,19646.8739060048,0.0,1.0
2024-03-25,48.6258,48.6258,48.5602,48.62,12030,44.6958292907663,44.6958292907663,44.6355311280322,44.6904980507684,13087.7619518931,0.0,1.0
2024-03-26,48.6713,48.68,48.58,48.58,11253,44.7376519493699,44.7456488093667,44.6537308783696,44.6537308783696,12242.4426637284,0.0,1.0
2024-03-27,48.7913,48.81,48.7,48.71,11225,44.8479534665664,44.8651421196628,44.7640323955661,44.7732241886658,12211.9807073982,0.0,1.0
2024-03-28,48.6931,48.78,48.66,48.76,11116,44.7576900583273,44.8375667403637,44.7272652231673,44.8191831541643,12093.3966631125,0.0,1.0
2024-04-01,48.1301,48.32,48.0565,48.32,47346,44.4122486859507,44.587479695765,44.3443339817783,44.587479695765,51309.4423728394,0.187185,1.0
2024-04-02,48.1269,48.15,48.006,48.0101,13171,44.4092958727258,44.430611493193,44.2977348980731,44.3015181900175,14273.5746524029,0.0,1.0
2024-04-03,48.1826,48.1999,47.96,47.976,25882,44.4606932779215,44.4766569244185,44.2552882079654,44.2700522740898,28048.6416485834,0.0,1.0
2024-04-04,48.35,48.36,48.1892,48.24,20464,44.6151623197483,44.624389861076,44.4667834551978,44.5136593651428,22177.0884281203,0.0,1.0
2024-04-05,48.07,48.198,48.0465,48.125,269005,44.3567911625708,44.4749036915662,44.3351064404506,44.4075426398735,291524.026221976,0.0,1.0
2024-04-08,47.9338,47.9695,47.88,47.94,18483,44.2311120496867,44.2640543722268,44.1814678773433,44.2368331253099,20030.2543694756,0.0,1.0
2024-04-09,48.1,48.15,48.1,48.1005,28393,44.3844737865541,44.430611493193,44.3844737865541,44.3849351636205,30769.8432241801,0.0,1.0
2024-04-10,47.39,47.66,47.39,47.64,19520,43.7293183522827,43.9784619681324,43.7293183522827,43.9600068854769,21154.0640205683,0.0,1.0
2024-04-11,47.4277,47.58,47.36,47.58,554142,43.7641061830884,43.9046416375103,43.7016357282995,43.9046416375103,600530.499205212,0.0,1.0
2024-04-12,47.6,47.71,47.6,47.67,11892,43.9230967201658,44.0245996747713,43.9230967201658,43.9876895094602,12887.5066256454,0.0,1.0
2024-04-15,47.2695,47.28,47.21,47.21,21686,43.6181264792832,43.6278153976773,43.563222608383,43.563222608383,23501.3848539981,0.0,1.0
2024-04-16,47.1481,47.17,47.03,47.03,25976,43.5061041275641,43.5263124430719,43.3971268644832,43.3971268644832,28150.5106044201,0.0,1.0
2024-04-17,47.44,47.495,47.2,47.24,31602,43.7754560589216,43.8262075362243,43.5539950670552,43.5909052323663,34247.4759824794,0.0,1.0
2024-04-18,47.1914,47.2501,47.1497,47.2501,20568,43.5460593815133,43.6002250491073,43.5075805341765,43.6002250491073,22289.7945069185,0.0,1.0
2024-04-19,47.26,47.29,47.195,47.29,15150,43.6093603150218,43.6370429390051,43.5493812963913,43.6370429390051,16418.2412864554,0.0,1.0
2024-04-22,47.287,47.3227,47.17,47.17,32925,43.6342746766068,43.6672169991469,43.5263124430719,43.5263124430719,35681.2273502669,0.0,1.0
2024-04-23,47.4179,47.48,47.4,47.45,14687,43.7550631925872,43.8123662242326,43.7385458936105,43.7846836002493,15916.4824933446,0.0,1.0
2024-04-24,47.2946,47.33,47.19,47.25,34200,43.6412876080159,43.6739531043161,43.5447675257274,43.600132773694,37062.9605278399,0.0,1.0
2024-04-25,47.15,47.17,47.0,47.0,8171,43.5078573604164,43.5263124430719,43.3694442404999,43.3694442404999,8855.01317172455,0.0,1.0
2024-04-26,47.3076,47.3194,47.24,47.29,28705,43.653283411742,43.6641719105087,43.5909052323663,43.6370429390051,31107.9614605744,0.0,1.0
2024-04-29,47.3524,47.45,47.32,47.32,19784,43.6946227968904,43.7846836002493,43.6647255629884,43.6647255629884,21440.1640667481,0.0,1.0
2024-04-30,47.1811,47.31,47.1613,47.21,13861,43.5365550139457,43.6554980216606,43.5182844821167,43.563222608383,15021.3361367365,0.0,1.0
2024-05-01,47.22,47.369,47.0382,47.0855,16606,43.7620641281926,43.9001528100033,43.59357740099,43.6374136066923,17918.1520712329,0.205487,1.0
2024-05-02,47.41,47.43,47.112,47.15,40783,43.9381503667431,43.9566857602748,43.6619730031218,43.6971902508319,44005.5399205763,0.0,1.0
2024-05-03,47.6739,47.77,47.61,47.77,10959,44.1827248843931,44.2717874503126,44.1235043020595,44.2717874503126,11824.9445109383,0.0,1.0
2024-05-06,47.65,47.7,47.54,47.7,32136,44.1605750891228,44.2069135729519,44.0586304246988,44.2069135729519,34675.2821246019,0.0,1.0
2024-05-07,47.86,47.93,47.8092,47.8092,35287,44.3551967212049,44.4200705985657,44.3081168216346,44.3081168216346,38075.263888811,0.0,1.0
2024-05-08,47.76,47.78,47.72,47.75,29536,44.2625197535468,44.2810551470784,44.2254489664835,44.2532520567809,31869.8385870128,0.0,1.0
2024-05-09,47.95,47.95,47.7,47.7,57099,44.4386059920973,44.4386059920973,44.2069135729519,44.2069135729519,61610.7771356935,0.0,1.0
2024-05-10,47.78,47.81,47.72,47.81,37686,44.2810551470784,44.3088582373759,44.2254489664835,44.3088582373759,40663.8250606095,0.0,1.0
2024-05-13,47.85,47.88,47.835,47.87,55115,44.3459290244391,44.3737321147366,44.3320274792904,44.3644644179708,59470.0079131639,0.0,1.0
2024-05-14,48.0,48.04,47.93,47.9498,25337,44.4849444759264,44.5220152629897,44.4200705985657,44.438420638162,27339.0472738063,0.0,1.0
2024-05-15,48.37,48.4,48.27,48.2801,8776,44.8278492562617,44.8556523465591,44.7351722886035,44.744532662337,9469.45095610861,0.0,1.0
2024-05-16,48.26,48.375,48.2101,48.35,9983,44.7259045918377,44.8324831046446,44.6796587849762,44.80931386273,10771.8241675971,0.0,1.0
2024-05-17,48.05,48.14,47.9901,48.06,16268,44.5312829597555,44.6146922306478,44.4757694561282,44.5405506565213,17553.4444113463,0.0,1.0
2024-05-20,47.9371,47.97,47.9341,47.968,24937,44.4266506632694,44.4571413856289,44.4238703542397,44.4552878462758,26907.4405757157,0.0,1.0
2024-05-21,48.1,48.1101,48.0651,48.1,21095,44.5776214435846,44.5869818173181,44.5452771818719,44.5776214435846,22761.8582405551,0.0,1.0
2024-05-22,48.005,48.0941,47.9913,48.019,23367,44.4895783243093,44.5721535024927,44.4768815797401,44.5025530997815,25213.3842857099,0.0,1.0
2024-05-23,47.8,47.99,47.73,47.96,105807,44.29959054061,44.4756767791606,44.2347166632493,44.4478736888631,114167.524762191,0.0,1.0
2024-05-24,47.92,47.9217,47.7868,47.7868,18935,44.4108029017999,44.41237841025,44.2873571808792,44.2873571808792,20431.1820708656,0.0,1.0
2024-05-28,47.6302,47.94,47.6302,47.94,32705,44.1422250495265,44.4293382953315,44.1422250495265,44.4293382953315,35289.2426526358,0.0,1.0
2024-05-29,47.55,47.55,47.4201,47.48,18364,44.0678981214646,44.0678981214646,43.9475107404766,44.0030242441039,19815.0635093412,0.0,1.0
2024-05-30,47.59,47.67,47.59,47.65,551325,44.1049689085279,44.1791104826544,44.1049689085279,44.1605750891228,594888.907062053,0.0,1.0
2024-05-31,47.9,47.9,47.7301,47.75,59099,44.3922675082682,44.3922675082682,44.234809340217,44.2532520567809,63768.8106261467,0.0,1.0
2024-06-03,47.97,47.9999,47.76,47.78,19433,44.6486870691545,44.6765168741028,44.4532269006217,44.4718421547677,20878.5760834614,0.206681,1.0
2024-06-04,48.15,48.2388,48.095,48.1,22829,44.8162243564685,44.8988760848766,44.765032407567,44.7696862211035,24527.1966968218,0.0,1.0
2024-06-05,48.3,48.31,48.15,48.15,17825,44.9558387625634,44.9651463896364,44.8162243564685,44.8162243564685,19150.9606693613,0.0,1.0
2024-06-06,48.39,48.4,48.28,48.28,13763,45.0396074062203,45.0489150332933,44.9372235084174,44.9372235084174,14786.7978509071,0.0,1.0
2024-06-07,47.93,48.03,47.81,47.98,39822,44.6114565608626,44.7045328315925,44.4997650359866,44.6579946962275,42784.2668036637,0.0,1.0
2024-06-10,47.84,47.84,47.7527,47.8384,24344,44.5276879172056,44.5276879172056,44.4464323328584,44.5261986968739,26154.8940552557,0.0,1.0
2024-06-11,48.1,48.12,47.86,47.92,22872,44.7696862211035,44.7883014752495,44.5463031713516,44.6021489337896,24573.3953677213,0.0,1.0
2024-06-12,48.3101,48.5399,48.3101,48.47,19886,44.9652394659071,45.1791287360445,44.9652394659071,45.1140684228043,21365.2737094485,0.0,1.0
2024-06-13,48.58,48.64,48.53,48.5499,14553,45.2164523206072,45.2722980830452,45.1699141852422,45.1884363631175,15635.5641302225,0.0,1.0
2024-06-14,48.66,48.71,48.6128,48.6637,20706,45.2909133371912,45.3374514725561,45.2469813374066,45.2943571592082,22246.2716196239,0.0,1.0
2024-06-17,48.49,48.5,48.36,48.44,25971,45.1326836769503,45.1419913040233,45.0116845250013,45.0861455415853,27902.922835567,0.0,1.0
2024-06-18,48.6952,48.71,48.5035,48.55,38468,45.3236761844881,45.3374514725561,45.1452489734988,45.1885294393882,41329.545864179,0.0,1.0
2024-06-20,48.57,48.595,48.42,48.42,18599,45.2071446935342,45.2304137612167,45.0675302874393,45.0675302874393,19982.5367455513,0.0,1.0
2024-06-21,48.57,48.5999,48.5,48.55,17914,45.2071446935342,45.2349744984825,45.1419913040233,45.1885294393882,19246.5811742462,0.0,1.0
2024-06-24,48.56,48.61,48.521,48.56,15745,45.1978370664612,45.2443752018262,45.1615373208765,45.1978370664612,16916.2342630628,0.0,1.0
2024-06-25,48.56,48.604,48.501,48.5781,28804,45.1978370664612,45.2387906255824,45.1429220667306,45.2146838714633,30946.6631764535,0.0,1.0
2024-06-26,48.34,48.429,48.33,48.35,15067,44.9930692708554,45.075907151805,44.9837616437824,45.0023768979283,16187.7994056251,0.0,1.0
2024-06-27,48.45,48.49,48.43,48.48,16549,45.0954531686583,45.1326836769503,45.0768379145123,45.1233760498773,17780.0419701128,0.0,1.0
2024-06-28,48.25,48.59,48.22,48.59,29029,44.9093006271984,45.2257599476802,44.8813777459794,45.2257599476802,31188.400407904,0.0,1.0
2024-07-01,47.6387,47.74,47.6038,47.7,45862,44.5422869302696,44.6370026480796,44.5096553552294,44.5996025620737,49050.154582774,0.216985,1.0
2024-07-02,47.83,47.86,47.75,47.86,10009,44.721152841593,44.7492029060974,44.6463526695811,44.7492029060974,10704.7882172383,0.0,1.0
2024-07-03,48.09,48.19,47.95,47.95,12153,44.9642534006315,45.0577536156464,44.8333530996108,44.8333530996108,12997.8310724446,0.0,1.0
2024-07-05,48.41,48.5,48.254,48.31,33009,45.263454088679,45.3476042821923,45.1175937532559,45.1699538736642,35303.6621303647,0.0,1.0
2024-07-08,48.4075,48.414,48.3102,48.315,8324,45.2611165833036,45.2671940972796,45.1701408740942,45.1746288844149,8902.65332403758,0.0,1.0
2024-07-09,48.45,48.45,48.21,48.33,29861,45.3008541746849,45.3008541746849,45.0764536586493,45.1886539166671,31936.8249530377,0.0,1.0
2024-07-10,48.44,48.44,48.3699,48.38,13105,45.2915041531834,45.2915041531834,45.2259605024581,45.2354040241745,14016.0105491966,0.0,1.0
2024-07-11,48.66,48.8,48.66,48.76,13075,45.4972046262161,45.6281049272368,45.4972046262161,45.5907048412309,13983.9250614838,0.0,1.0
2024-07-12,48.86,48.86,48.71,48.71,53055,45.6842050562457,45.6842050562457,45.5439547337235,45.5439547337235,56743.1850200401,0.0,1.0
2024-07-15,48.7,48.8,48.7,48.745,60533,45.534604712222,45.6281049272368,45.534604712222,45.5766798089787,64741.0275905774,0.0,1.0
2024-07-16,48.86,48.8991,48.7,48.7,61066,45.6842050562457,45.7207636403165,45.534604712222,45.534604712222,65311.0797556077,0.0,1.0
2024-07-17,48.9,48.95,48.76,48.76,539903,45.7216051422517,45.7683552497591,45.5907048412309,45.5907048412309,577435.035752986,0.0,1.0
2024-07-18,48.86,48.98,48.83,48.895,73291,45.6842050562457,45.7964053142635,45.6561549917413,45.7169301315009,78385.9159985629,0.0,1.0
2024-07-19,48.69,48.71,48.63,48.63,9702,45.5252546907205,45.5439547337235,45.4691545617116,45.4691545617116,10376.446726311,0.0,1.0
2024-07-22,48.61,48.8,48.59,48.66,180206,45.4504545187087,45.6281049272368,45.4317544757057,45.4972046262161,192733.246625602,0.0,1.0
2024-07-23,48.65,48.72,48.65,48.65,63978,45.4878546047146,45.553304755225,45.4878546047146,45.4878546047146,68425.5110962609,0.0,1.0
2024-07-24,48.59,48.77,48.5501,48.75,34791,45.4317544757057,45.6000548627324,45.3944478899148,45.5813548197294,37209.5401005035,0.0,1.0
2024-07-25,48.69,48.755,48.62,48.75,15341,45.5252546907205,45.5860298304802,45.4598045402101,45.5813548197294,16407.4489000553,0.0,1.0
2024-07-26,48.85,48.85,48.78,48.81,12248,45.6748550347442,45.6748550347442,45.6094048842339,45.6374549487383,13099.4351168684,0.0,1.0
2024-07-29,48.96,48.96,48.865,48.928,62755,45.7777052712606,45.7777052712606,45.6888800669965,45.7477852024558,67117.4927138368,0.0,1.0
2024-07-30,49.02,49.04,48.91,48.94,23194,45.8338054002695,45.8525054432724,45.7309551637531,45.7590052282576,24806.3600670023,0.0,1.0
2024-07-31,49.33,49.33,49.12,49.1227,43616,46.1236560668154,46.1236560668154,45.9273056152843,45.9298301210897,46648.0210693444,0.0,1.0
2024-08-01,49.41,49.4582,49.3647,49.4,20351,46.384030790578,46.4292789242373,46.3415050550019,46.3746432109806,21678.6444140654,0.198475,1.0
2024-08-02,50.06,50.105,49.76,49.76,54012,46.9942234644067,47.0364675725948,46.7125960764857,46.7125960764857,57535.597370768,0.0,1.0
2024-08-05,50.04,50.265,49.93,50.26,34875,46.9754483052119,47.1866688461526,46.8721849296409,47.181975056354,37150.1510461663,0.0,1.0
2024-08-06,49.755,49.98,49.665,49.98,740331,46.7079022866871,46.9191228276277,46.6234140703108,46.9191228276277,788628.199975894,0.0,1.0
2024-08-07,49.58,49.66,49.51,49.61,35532,46.5436196437332,46.6187202805121,46.4779065865516,46.5717823825253,37850.0119561973,0.0,1.0
2024-08-08,49.5397,49.55,49.4449,49.46,14437,46.5057876979558,46.5154569049411,46.4167934433728,46.4309686885648,15378.8309864804,0.0,1.0
2024-08-09,49.65,49.695,49.63,49.655,18914,46.6093327009147,46.6515768091029,46.59055754172,46.6140264907134,20147.8984053674,0.0,1.0
2024-08-12,49.71,49.7681,49.61,49.61,17047,46.6656581784989,46.7202000159596,46.5717823825253,46.5717823825253,18159.1003550967,0.0,1.0
2024-08-13,49.83,49.9,49.8217,49.83,25564,46.7783091336673,46.8440221908488,46.7705174426015,46.7783091336673,27231.7264901561,0.0,1.0
2024-08-14,49.98,50.035,49.96,49.97,23877,46.9191228276277,46.9707545154133,46.900347668433,46.9097352480304,25434.6711549624,0.0,1.0
2024-08-15,49.77,49.81,49.7,49.7,25223,46.7219836560831,46.7595339744726,46.6562705989015,46.6562705989015,26868.4805688158,0.0,1.0
2024-08-16,49.871,49.88,49.75,49.85,19886,46.8167982100165,46.8252470316541,46.7032084968884,46.797084292862,21183.3090667832,0.0,1.0
2024-08-19,49.87,49.95,49.81,49.8898,29736,46.8158594520567,46.8909600888357,46.7595339744726,46.8344468596595,31675.8965307183,0.0,1.0
2024-08-20,50.05,50.09,50.0,50.0,55517,46.9848358848093,47.0223862031988,46.9378979868225,46.9378979868225,59138.7795162728,0.0,1.0
2024-08-21,50.16,50.52,50.05,50.07,27250,47.0880992603803,47.4260521258854,46.9848358848093,47.003611044004,29027.7165880439,0.0,1.0
2024-08-22,50.02,50.1,49.95,50.1,25093,46.9566731460172,47.0317737827961,46.8909600888357,47.0317737827961,26729.999719038,0.0,1.0
2024-08-23,50.14,50.19,50.02,50.06,13011,47.0693241011856,47.1162619991724,46.9566731460172,46.9942234644067,13859.8025881482,0.0,1.0
2024-08-26,50.135,50.2096,50.13,50.158,11994,47.0646303113869,47.1346616551832,47.0599365215882,47.0862217444608,12776.4562479633,0.0,1.0
2024-08-27,50.1727,50.2,50.08,50.08,13131,47.100021486469,47.1256495787698,47.0129986236014,47.0129986236014,13987.6310648662,0.0,1.0
2024-08-28,50.17,50.22,50.1425,50.19,14643,47.0974868399777,47.1444247379645,47.0716709960849,47.1162619991724,15598.2698715129,0.0,1.0
2024-08-29,50.07,50.16,50.06,50.06,34858,47.003611044004,47.0880992603803,46.9942234644067,46.9942234644067,37132.0420119646,0.0,1.0
2024-08-30,49.95,50.11,49.95,50.06,24037,46.8909600888357,47.0411613623935,46.8909600888357,46.9942234644067,25605.1091239197,0.0,1.0
2024-09-03,49.9185,49.93,49.855,49.9,16441,47.064440682279,47.0752831769022,47.0045712554468,47.04699840832,17438.0072641343,0.216298,1.0
2024-09-04,50.14,50.16,50.0601,50.09,13315,47.2732765569773,47.2921330693654,47.1979447899868,47.226135276007,14122.441866185,0.0,1.0
2024-09-05,50.2675,50.2796,50.15,50.19,166699,47.3934868234515,47.4048950134463,47.2827048131713,47.3204178379476,176807.881085331,0.0,1.0
2024-09-06,50.36,50.48,50.28,50.33,34773,47.4806981932464,47.5938372675751,47.405272143694,47.4524134246643,36881.6876464779,0.0,1.0
2024-09-09,50.45,50.48,50.275,50.275,35085,47.5655524989929,47.5938372675751,47.400558015597,47.400558015597,37212.6078013595,0.0,1.0
2024-09-10,50.53,50.5599,50.4697,50.47,20103,47.6409785485453,47.6691690345655,47.5841261636952,47.584409011381,21322.076517906,0.0,1.0
2024-09-11,50.5842,50.635,50.5163,50.555,18299,47.6920796971171,47.7399752385829,47.6280618375595,47.6645491890305,19408.6792121157,0.0,1.0
2024-09-12,50.48,50.52,50.46,50.492,84217,47.5938372675751,47.6315502923513,47.574980755187,47.6051511750079,89324.0470630496,0.0,1.0
2024-09-13,50.57,50.59,50.519,50.519,18327,47.6786915733215,47.6975480857096,47.6306074667319,47.6306074667319,19438.3771747333,0.0,1.0
2024-09-16,50.68,50.71,50.59,50.63,31440,47.7824023914561,47.8106871600383,47.6975480857096,47.7352611104859,33346.5694534628,0.0,1.0
2024-09-17,50.6,50.6993,50.6,50.6993,21305,47.7069763419037,47.8005989259106,47.7069763419037,47.8005989259106,22596.9676274181,0.0,1.0
2024-09-18,50.43,50.54,50.43,50.524,16338,47.5466959866048,47.6504068047394,47.5466959866048,47.6353215948289,17328.7611873625,0.0,1.0
2024-09-19,50.57,50.59,50.35,50.38,143549,47.6786915733215,47.6975480857096,47.4712699370524,47.4995547056346,152254.029849718,0.0,1.0
2024-09-20,50.53,50.57,50.48,50.52,29832,47.6409785485453,47.6786915733215,47.5938372675751,47.6315502923513,31641.0578859957,0.0,1.0
2024-09-23,50.49,50.55,50.37,50.48,134719,47.6032655237691,47.6598350609334,47.4901264494405,47.5938372675751,142888.565209957,0.0,1.0
2024-09-24,50.5576,50.58,50.399,50.399,24372,47.6670005356409,47.6881198295156,47.5174683924032,47.5174683924032,25849.955175566,0.0,1.0
2024-09-25,50.38,50.475,50.38,50.475,22917,47.4995547056346,47.589123139478,47.4995547056346,47.589123139478,24306.7217609735,0.0,1.0
2024-09-26,50.41,50.445,50.3373,50.36,15665,47.5278394742167,47.5608383708959,47.4592960516859,47.4806981932464,16614.9494430183,0.0,1.0
2024-09-27,50.49,50.5371,50.4387,50.48,11294,47.6032655237691,47.6476726104431,47.5548985694936,47.5938372675751,11978.8853501084,0.0,1.0
2024-09-30,50.39,50.5,50.36,50.4801,16179,47.5089829618286,47.6126937799632,47.4806981932464,47.593931550137,17160.1191853554,0.0,1.0
2024-10-01,50.3,50.41,50.26,50.295,16756,47.6222295182778,47.7263735589739,47.5843589580247,47.6174956982462,17698.1802096543,0.210114,1.0
2024-10-02,50.26,50.2999,50.17,50.17,10001,47.5843589580247,47.6221348418772,47.4991501974552,47.4991501974552,10563.3504581495,0.0,1.0
2024-10-03,50.07,50.165,50.05,50.11,14961,47.4044737968225,47.4944163774236,47.3855385166959,47.4423443570756,15802.2483955979,0.0,1.0
2024-10-04,49.71,49.78,49.6601,49.69,23638,47.0636387545445,47.1299122349875,47.0163952306288,47.044703474418,24967.151097864,0.0,1.0
2024-10-07,49.483,49.5273,49.4357,49.4503,15412,46.8487233251082,46.8906649705885,46.8039413876089,46.8177641421013,16278.6078653134,0.0,1.0
2024-10-08,49.5501,49.5596,49.43,49.43,22892,46.9122511899328,46.9212454479929,46.7985448327728,46.7985448327728,24179.2039484009,0.0,1.0
2024-10-09,49.4,49.57,49.4,49.49,20788,46.770141912583,46.9310917936587,46.770141912583,46.8553506731525,21956.8972426769,0.0,1.0
2024-10-10,49.46,49.62,49.3241,49.39,195335,46.8269477529627,46.9784299939751,46.6982825245027,46.7606742725197,206318.574316831,0.0,1.0
2024-10-11,49.45,49.52,49.39,49.42,20406,46.8174801128994,46.8837535933423,46.7606742725197,46.7890771927095,21553.4176031395,0.0,1.0
2024-10-14,49.39,49.41,49.2909,49.32,16955,46.7606742725197,46.7796095526463,46.6668499594927,46.6944007920768,17908.369864806,0.0,1.0
2024-10-15,49.58,49.58,49.5,49.5,22404,46.940559433722,46.940559433722,46.8648183132158,46.8648183132158,23663.7639900391,0.0,1.0
2024-10-16,49.63,49.65,49.5768,49.61,34175,46.9878976340383,47.0068329141649,46.9375297889017,46.9689623539118,36096.6405266732,0.0,1.0
2024-10-17,49.41,49.47,49.35,49.47,15890,46.7796095526463,46.8364153930259,46.7228037122666,46.8364153930259,16783.4855294466,0.0,1.0
2024-10-18,49.41,49.47,49.3922,49.45,25028,46.7796095526463,46.8364153930259,46.7627571533336,46.8174801128994,26435.3099956569,0.0,1.0
2024-10-21,49.09,49.23,49.075,49.23,36725,46.4766450706214,46.6091920315073,46.4624436105265,46.6091920315073,38790.0255549985,0.0,1.0
2024-10-22,49.0797,49.14,49.03,49.1301,20422,46.4668934013563,46.5239832709378,46.4198392302418,46.5146103072752,21570.3172739055,0.0,1.0
2024-10-23,48.94,48.99,48.86,48.94,30740,46.3346304696723,46.3819686699887,46.2588893491661,46.3346304696723,32468.4924591056,0.0,1.0
2024-10-24,48.99,49.09,48.8556,48.898,12133,46.3819686699887,46.4766450706214,46.2547235875383,46.2948663814065,12815.231587714,0.0,1.0
2024-10-25,48.89,49.08,48.8501,49.08,18508,46.2872922693559,46.4671774305582,46.2495163855034,46.4671774305582,19548.6941585272,0.0,1.0
2024-10-28,48.78,48.89,48.67,48.89,25697,46.1831482286599,46.2872922693559,46.0790041879639,46.2872922693559,27141.9274795588,0.0,1.0
2024-10-29,48.8778,48.8778,48.6198,48.66,17453,46.2757417484787,46.2757417484787,46.0314766348462,46.0695365479006,18434.3721173966,0.0,1.0
2024-10-30,48.7973,48.9801,48.7973,48.9801,12435,46.1995272459694,46.372595706326,46.1995272459694,46.372595706326,13134.2128734215,0.0,1.0
2024-10-31,48.7503,48.82,48.62,48.7079,14960,46.155029337672,46.221018788913,46.0316659876475,46.1148865438037,15801.192166175,0.0,1.0
2024-11-01,48.3702,48.6494,48.35,48.6494,25784,45.9947204158286,46.2602087937989,45.9755124457892,46.2602087937989,27115.6607872498,0.210777,1.0
2024-11-04,48.5691,48.66,48.4962,48.66,34964,46.1838523584442,46.2702882236215,46.1145325061733,46.2702882236215,36769.778303033,0.0,1.0
2024-11-05,48.7039,48.735,48.4,48.55,124041,46.312032277321,46.3416049440648,46.0230569260847,46.1656903669713,130447.319256564,0.0,1.0
2024-11-06,48.391,48.51,48.25,48.3,40583,46.0144989196315,46.1276547827349,45.8804234851981,45.9279679654936,42678.9816059944,0.0,1.0
2024-11-07,48.78,48.83,48.63,48.63,35680,46.3843949763308,46.4319394566264,46.2417615354442,46.2417615354442,37522.7574033925,0.0,1.0
2024-11-08,48.7759,48.9389,48.7201,48.81,18500,46.3804963289466,46.53549133471,46.3274366889368,46.4129216645081,19455.465581916,0.0,1.0
2024-11-11,48.651,48.8695,48.52,48.67,57946,46.2617302171683,46.4694995960598,46.137163678794,46.2797971196806,60938.7247897137,0.0,1.0
2024-11-12,48.4402,48.5898,48.41,48.55,12216,46.0612826882423,46.2035357732866,46.0325658221438,46.1656903669713,12846.9171647938,0.0,1.0
2024-11-13,48.5436,48.5999,48.41,48.59,42227,46.1596046734935,46.2131397583063,46.0325658221438,46.2037259512078,44407.8889258143,0.0,1.0
2024-11-14,48.5,48.6187,48.47,48.57,53136,46.1181458866758,46.2310164828974,46.0896191984985,46.1847081590895,55880.3037384155,0.0,1.0
2024-11-15,48.3956,48.56,48.31,48.33,825289,46.0188730118187,46.1751992630304,45.9374768615527,45.9564946536709,867912.526196424,0.0,1.0
2024-11-18,48.45,48.49,48.27,48.36,30626,46.0706014063802,46.1086369906167,45.8994412773163,45.9850213418483,32207.7345357707,0.0,1.0
2024-11-19,48.5648,48.61,48.54,48.56,18516,46.1797635331388,46.222743743326,46.1561814709122,46.1751992630304,19472.2919305274,0.0,1.0
2024-11-20,48.5117,48.5405,48.4005,48.4161,398263,46.1292712950649,46.1566569157152,46.0235323708877,46.0383662487399,418832.004813546,0.0,1.0
2024-11-21,48.58,48.59,48.46,48.58,36967,46.1942170551486,46.2037259512078,46.0801103024394,46.1942170551486,38876.226819821,0.0,1.0
2024-11-22,48.5,48.5699,48.48,48.51,16761,46.1181458866758,46.1846130701289,46.0991280945576,46.1276547827349,17626.6518172159,0.0,1.0
2024-11-25,48.92,48.9295,48.76,48.86,463282,46.5175195211583,46.5265529724145,46.3653771842126,46.4604661448037,487209.027336281,0.0,1.0
2024-11-26,48.82,48.835,48.71,48.81,38186,46.4224305605672,46.4366939046559,46.3178327039171,46.4129216645081,40158.184254651,0.0,1.0
2024-11-27,48.95,49.01,48.91,48.91,34024,46.5460462093357,46.6030995856903,46.5080106250992,46.5080106250992,35781.230322114,0.0,1.0
2024-11-29,49.093,49.12,49.052,49.118,12526,46.6820234229809,46.7076974423405,46.6430369491386,46.7057956631287,13172.9276691394,0.0,1.0
2024-12-02,48.8806,48.9274,48.75,48.75,13252,46.6764359956566,46.7211256517696,46.5517251177002,46.5517251177002,13877.7885968045,0.206524,1.0
2024-12-03,48.89,49.01,48.8701,48.972,34146,46.6854121231665,46.8000009849946,46.6664094702466,46.7637145120824,35758.4492473957,0.0,1.0
2024-12-04,49.0356,49.0899,48.8025,48.8116,22293,46.8244466088513,46.8762980688286,46.6018577447501,46.6105474001054,23345.724508645,0.0,1.0
2024-12-05,49.079,49.13,48.96,49.01,29725,46.8658895805458,46.9145898468228,46.7522556258996,46.8000009849946,31128.6799003936,0.0,1.0
2024-12-06,49.2225,49.2799,49.163,49.23,20681,47.0029187611487,47.0577304333899,46.9461017838256,47.010080565013,21657.6023219525,0.0,1.0
2024-12-09,49.0591,49.15,49.05,49.15,21554,46.846886927626,46.9336879904609,46.8381972722707,46.9336879904609,22571.8273027109,0.0,1.0
2024-12-10,49.0326,49.05,48.9665,48.9892,15897,46.8215818873056,46.8381972722707,46.7584625225819,46.7801389156111,16647.6913162845,0.0,1.0
2024-12-11,48.9285,49.13,48.9121,49.125,24363,46.7221760496697,46.9145898468228,46.7065155718865,46.9098153109133,25513.4744630206,0.0,1.0
2024-12-12,48.7202,48.888,48.7,48.8361,22739,46.5232688836796,46.6835023088027,46.5039797586052,46.633942626062,23812.7856099259,0.0,1.0
2024-12-13,48.539,48.65,48.486,48.65,17730,46.350239702319,46.4562343995101,46.2996296216782,46.4562343995101,18567.2496092171,0.0,1.0
2024-12-16,48.59,48.59,48.51,48.57,24953,46.398939968596,46.398939968596,46.3225473940439,46.379841824958,26131.3355611277,0.0,1.0
2024-12-17,48.6083,48.6299,48.577,48.577,30104,46.4164147700248,46.4370407651539,46.3865261752313,46.3865261752313,31525.5771142623,0.0,1.0
2024-12-18,48.2619,48.67,48.2121,48.61,37378,46.0856349222141,46.4753325431481,46.0380805445554,46.418038112234,39143.0713983821,0.0,1.0
2024-12-19,48.165,48.19,48.0698,48.1302,33288,45.9931044162878,46.0169770958354,45.9021972525708,45.9598736463577,34859.9325996401,0.0,1.0
2024-12-20,48.3073,48.41,48.2718,48.35,48615,46.1289877082724,46.2270566758537,46.0950885033149,46.1697622449396,50910.7072618211,0.0,1.0
2024-12-23,47.8882,48.005,47.8701,48.005,29957,45.926656245128,46.0386720120483,45.9092976374118,46.0386720120483,31236.4740803917,0.207214,1.0
2024-12-24,47.8869,47.89,47.79,47.79,17437,45.9254094942976,45.9283825155087,45.8324786054742,45.8324786054742,18181.7404459655,0.0,1.0
2024-12-26,48.01,48.0227,47.78,47.78,41221,46.04346720755,46.0556470041244,45.8228882144707,45.8228882144707,42981.5635099585,0.0,1.0
2024-12-27,47.95,48.04,47.9301,47.97,30885,45.9859248615293,46.0722383805604,45.9668399834325,46.0051056435362,32204.1092890776,0.0,1.0
2024-12-30,48.1405,48.18,48.0901,48.0901,23211,46.168621810145,46.2065038546086,46.1202862394876,46.1202862394876,24202.3500310435,0.0,1.0
2024-12-31,48.1,48.26,48.03,48.1895,59380,46.1297807265811,46.2832269826362,46.0626479895569,46.2156147260619,61916.1408316472,0.0,1.0
2025-01-02,48.0777,48.18,47.97,48.14,30642,46.1083941546434,46.2065038546086,46.0051056435362,46.1681422905948,31950.73067301,0.0,1.0
2025-01-03,48.045,48.1723,48.04,48.11,17822,46.0770335760621,46.199119253536,46.0722383805604,46.1393711175845,18583.1839323277,0.0,1.0
2025-01-06,47.9993,48.04,47.94,48.0011,33350,46.0332054891763,46.0722383805604,45.9763344705259,46.034931759557,34774.3903121495,0.0,1.0
2025-01-07,47.907,47.9882,47.84,47.9882,32111,45.9446861802145,46.0225601551625,45.8804305604914,46.0225601551625,33482.4721833113,0.0,1.0
2025-01-08,47.9304,47.9452,47.8,47.8,36229,45.9671276951626,45.9813214738477,45.8420689964776,45.8420689964776,37776.353421855,0.0,1.0
2025-01-10,47.39,47.7316,47.39,47.7,830111,45.4488629653363,45.7764707220141,45.4488629653363,45.7461650864432,865565.334824849,0.0,1.0
2025-01-13,47.397,47.71,47.3756,47.71,24693,45.4555762390387,45.7557554774466,45.4350528022913,45.7557554774466,25747.6467759492,0.0,1.0
2025-01-14,47.42,47.45,47.3821,47.4409,114156,45.4776341383466,45.506405311357,45.4412865564436,45.4976780555438,119031.643192616,0.0,1.0
2025-01-15,47.8365,47.8899,47.79,47.82,139951,45.8770739236402,45.9282866115986,45.8324786054742,45.8612497784845,145928.35677888,0.0,1.0
2025-01-16,48.0005,48.05,47.81,47.81,40872,46.0343563360968,46.0818287715638,45.8516593874811,45.8516593874811,42617.657596347,0.0,1.0
2025-01-17,47.9902,48.072,47.98,48.02,39418,46.0244782333632,46.1029276317714,46.0146960345397,46.0530575985535,41101.5567413586,0.0,1.0
2025-01-21,48.1004,48.12,48.0201,48.11,27346,46.1301643422212,46.1489615085879,46.0531535024635,46.1393711175845,28513.9573456084,0.0,1.0
2025-01-22,48.07,48.166,47.9901,48.07,20852,46.1010095535707,46.1930773072038,46.0243823294532,46.1010095535707,21742.5963055155,0.0,1.0
2025-01-23,47.97,48.01,47.9101,47.92,41289,46.0051056435362,46.04346720755,45.9476592014256,45.957153688519,43052.4678140432,0.0,1.0
2025-01-24,48.01,48.04,47.8899,47.8899,16783,46.04346720755,46.0722383805604,45.9282866115986,45.9282866115986,17499.807874327,0.0,1.0
2025-01-27,48.2053,48.2399,48.08,48.15,22103,46.2307675438473,46.2639502967193,46.1105999445742,46.1777326815983,23047.0269586039,0.0,1.0
2025-01-28,48.2533,48.2533,48.132,48.17,35053,46.2768014206639,46.2768014206639,46.1604699777921,46.1969134636052,36550.1260453306,0.0,1.0
2025-01-29,48.2601,48.32,48.15,48.2787,52925,46.2833228865462,46.3407693286569,46.1777326815983,46.3011610138127,55185.4454953677,0.0,1.0
2025-01-30,48.3005,48.36,48.25,48.34,58212,46.3220680662002,46.3791308926707,46.2736365916328,46.3599501106638,60698.2551379563,0.0,1.0
2025-01-31,48.2826,48.4386,48.26,48.28,111795,46.304901266304,46.4545113659578,46.2832269826362,46.3024077646431,116569.804046379,0.0,1.0
2025-02-03,48.16,48.5,48.09,48.5,19568,46.3914430366409,46.7189573770159,46.3240136136225,46.7189573770159,20313.9807325174,0.212838,1.0
2025-02-04,48.2419,48.269,48.1035,48.1035,26387,46.4703354615724,46.4964402810552,46.3370178594904,46.3370178594904,27392.9379389276,0.0,1.0
2025-02-05,48.52,48.5779,48.41,48.42,64161,46.7382229264497,46.7939966920606,46.6322624045637,46.6418951792806,66606.9765831483,0.0,1.0
2025-02-06,48.5,48.5,48.39,48.42,32322,46.7189573770159,46.7189573770159,46.6129968551298,46.6418951792806,33554.1948710357,0.0,1.0
2025-02-07,48.349,48.3778,48.29,48.3645,22063,46.5735024787905,46.6012448699752,46.5166691079607,46.5884332796017,22904.0963257119,0.0,1.0
2025-02-10,48.339,48.43,48.32,48.4099,21957,46.5638697040736,46.6515279539975,46.5455674321115,46.6321660768165,22794.0553425942,0.0,1.0
2025-02-11,48.2681,48.3,48.2,48.232,18554,46.4955733313307,46.5263018826776,46.4299741355085,46.4607990146027,19261.3245355237,0.0,1.0
2025-02-12,47.99,48.0324,47.88,47.9595,199528,46.2276858664534,46.2685288312531,46.1217253445674,46.1983059035668,207134.502636842,0.0,1.0
2025-02-13,48.37,48.38,48.16,48.18,47948,46.593731305696,46.6033640804129,46.3914430366409,46.4107085860747,49775.8967785539,0.0,1.0
2025-02-14,48.49,48.56,48.4608,48.52,47586,46.7093246022989,46.7767540253173,46.6811969001256,46.7382229264497,49400.0964399822,0.0,1.0
2025-02-18,48.2786,48.36,48.27,48.3391,29694,46.5056877447835,46.5840985309791,46.4974035585269,46.5639660318208,30826.0089877029,0.0,1.0
2025-02-19,48.32,48.3279,48.23,48.24,21416,46.5455674321115,46.5531773241378,46.4588724596593,46.4685052343762,22232.4310797011,0.0,1.0
2025-02-20,48.45,48.46,48.3854,48.4083,28387,46.6707935034313,46.6804262781482,46.6085657787601,46.6306248328618,29469.1829034122,0.0,1.0
2025-02-21,48.665,48.71,48.4928,48.4928,61653,46.8778981598449,46.921245646071,46.7120217792197,46.7120217792197,64003.3653976846,0.0,1.0
2025-02-24,48.67,48.82,48.6,48.82,131020,46.8827145472033,47.027206167957,46.815285124185,47.027206167957,136014.807623386,0.0,1.0
2025-02-25,49.005,49.01,48.89,48.89,48655,47.2054125002198,47.2102288875783,47.0946355909754,47.0946355909754,50509.8493734992,0.0,1.0
2025-02-26,49.1195,49.1304,48.95,48.98,64621,47.3157077707285,47.3262074951699,47.1524322392768,47.1813305634276,67084.5129249797,0.0,1.0
2025-02-27,49.0913,49.1168,48.9999,48.9999,29513,47.2885433460268,47.3131069215549,47.2004997851142,47.2004997851142,30638.108818417,0.0,1.0
2025-02-28,49.2673,49.28,49.18,49.21,23198,47.4580801810444,47.4703138049349,47.3739860577658,47.4028843819165,24082.3653430569,0.0,1.0
2025-03-03,49.215,49.25,48.97,48.97,50244,47.5974876233025,47.6313373046357,47.3605398539698,47.3605398539698,51951.4491934949,0.197022,1.0
2025-03-04,49.1515,49.4,49.115,49.39,48934,47.5360746300264,47.7764073674925,47.5007742480646,47.7667360299687,50596.9312720819,0.0,1.0
2025-03-05,48.94,49.13,48.9101,49.1,35375,47.3315258413984,47.5152812543503,47.3026085422023,47.486267241779,36577.1537938835,0.0,1.0
2025-03-06,48.92,48.95,48.78,48.8881,28882,47.3121831663508,47.3411971789222,47.1767844410179,47.28133159965,29863.5012261468,0.0,1.0
2025-03-07,48.8499,49.099,48.83,49.0809,15420,47.2443870903091,47.4853001080266,47.2251411286368,47.4677949871085,15944.0201131218,0.0,1.0
2025-03-10,49.06,49.12,49.01,49.03,20582,47.4475818916838,47.5056099168265,47.3992252040649,47.4185678791125,21281.441113377,0.0,1.0
2025-03-11,48.8978,49.1079,48.86,48.99,44339,47.290712797048,47.4939075984227,47.2541551412081,47.3798825290173,45845.7787156749,0.0,1.0
2025-03-12,48.81,48.88,48.8,48.8,82428,47.2057984535892,47.2734978162557,47.1961271160654,47.1961271160654,85229.1627681196,0.0,1.0
2025-03-13,48.93,48.93,48.73,48.775,48016,47.3218545038746,47.3218545038746,47.1284277533989,47.171948772256,49647.7347439466,0.0,1.0
2025-03-14,48.8011,48.87,48.78,48.82,223262,47.1971909631931,47.2638264787319,47.1767844410179,47.215469791113,230849.145168339,0.0,1.0
2025-03-17,48.8339,48.9432,48.82,48.9,25327,47.2289129502711,47.334620669406,47.215469791113,47.2928404913033,26187.6911417014,0.0,1.0
2025-03-18,48.9391,48.98,48.82,48.82,25873,47.3306554210213,47.3702111914935,47.215469791113,47.215469791113,26752.2459394812,0.0,1.0
2025-03-19,49.06,49.08,48.8289,48.8599,27858,47.4475818916838,47.4669245667314,47.2240772815092,47.2540584278329,28804.7024845232,0.0,1.0
2025-03-20,49.06,49.4,49.03,49.4,27217,47.4475818916838,47.7764073674925,47.4185678791125,47.7764073674925,28141.9192878623,0.0,1.0
2025-03-21,48.9993,49.1,48.9935,49.09,27110,47.3888768729144,47.486267241779,47.3832674971506,47.4765959042552,28031.2830912278,0.0,1.0
2025-03-24,48.78,48.9,48.76,48.9,32837,47.1767844410179,47.2928404913033,47.1574417659703,47.2928404913033,33952.9045690389,0.0,1.0
2025-03-25,48.83,48.87,48.75,48.7674,29948,47.2251411286368,47.2638264787319,47.1477704284465,47.1645985557379,30965.7272599073,0.0,1.0
2025-03-26,48.69,48.75,48.67,48.71,21422,47.0897424033038,47.1477704284465,47.0703997282562,47.1090850783514,22149.9869561151,0.0,1.0
2025-03-27,48.7,48.7,48.63,48.69,29899,47.0994137408276,47.0994137408276,47.0317143781611,47.0897424033038,30915.0620857476,0.0,1.0
2025-03-28,48.98,48.98,48.85,48.85,27525,47.3702111914935,47.3702111914935,47.2444838036844,47.2444838036844,28460.3860968663,0.0,1.0
2025-03-31,49.05,49.0605,48.92,49.06,40781,47.43791055416,47.44806545856,47.3121831663508,47.4475818916838,42166.8666817912,0.0,1.0
2025-04-01,49.01,49.08,48.95,48.95,103028,47.597094966999,47.6650769430792,47.5388247017874,47.5388247017874,106086.354293281,0.204594,1.0
2025-04-02,49.0,49.15,48.93,49.15,55230,47.5873832561304,47.7330589191594,47.5194012800502,47.7330589191594,56869.4854565546,0.0,1.0
2025-04-03,49.29,49.381085,49.25,49.29,29057,47.8690228713197,47.9574819897664,47.8301760278454,47.8690228713197,29919.5480519846,0.0,1.0
2025-04-04,49.3533,49.59,49.28,49.5507,29915,47.930498001118,48.1603741973777,47.8593111604511,48.1222071736641,30803.0175164373,0.0,1.0
2025-04-07,48.77,49.295,48.4668,49.285,141268,47.3640139061526,47.873878726754,47.0695548326168,47.8641670158854,145461.496858167,0.0,1.0
2025-04-08,48.457,48.7501,48.428,48.4976,58661,47.0600373559655,47.3446876015241,47.0318733944466,47.099466902092,60402.3336296751,0.0,1.0
2025-04-09,48.5,49.6986,46.84,47.98,237983,47.1017977127005,48.2658433774107,45.4896537085132,46.5967887475334,245047.451700294,0.0,1.0
2025-04-10,48.07,48.45,47.86,48.31,39276,46.6841941453508,47.0532391583575,46.4802482171102,46.9172752061971,40441.8959042484,0.0,1.0
2025-04-11,47.83,48.13,47.58,47.8,46864,46.4511130845044,46.7424644105624,46.2083203127895,46.4219779518986,48255.1433357954,0.0,1.0
2025-04-14,48.37,48.45,48.01,48.35,38339,46.9755454714087,47.0532391583575,46.6259238801392,46.9561220496715,39477.0813492459,0.0,1.0
2025-04-15,48.46,48.61,48.43,48.43,40453,47.0629508692261,47.2086265322551,47.0338157366203,47.0338157366203,41653.834784972,0.0,1.0
2025-04-16,48.62,48.68,48.44,48.46,34728,47.2183382431237,47.2766085083353,47.0435274474889,47.0629508692261,35758.8899318347,0.0,1.0
2025-04-17,48.4402,48.59,48.39,48.57,37130,47.0437216817063,47.1892031105179,46.9949688931459,47.1697796887807,38232.1925584261,0.0,1.0
2025-04-21,48.1,48.4,48.09,48.4,37757,46.7133292779566,47.0046806040145,46.703617567088,47.0046806040145,38877.8048593723,0.0,1.0
2025-04-22,48.29,48.31,48.21,48.28,42445,46.8978517844599,46.9172752061971,46.8201580975112,46.8881400735913,43704.9666884567,0.0,1.0
2025-04-23,48.3192,48.64,48.2651,48.6,39186,46.9262099801962,47.2377616648609,46.8736696243971,47.1989148213865,40349.2242821031,0.0,1.0
2025-04-24,48.634,48.6499,48.5,48.54,31128,47.2319346383397,47.2473762586208,47.1017977127005,47.1406445561749,32052.0250460191,0.0,1.0
2025-04-25,48.7899,48.8,48.7,48.76,23060,47.3833402107812,47.3931490387584,47.2960319300725,47.354302195284,23744.52896303,0.0,1.0
2025-04-28,48.9108,48.92,48.7726,48.7726,48875,47.5007547951825,47.5096895691816,47.3665389509785,47.3665389509785,50325.8392483996,0.0,1.0
2025-04-29,49.037,49.0499,48.92,48.92,36113,47.6233165863442,47.6358446933647,47.5096895691816,47.5096895691816,37185.0032281832,0.0,1.0
2025-04-30,49.045,49.1199,48.97,49.0399,23442,47.6310859550391,47.7038266694449,47.5582481235246,47.6261329824961,24137.8685148027,0.0,1.0
2025-05-01,48.73,48.8801,48.67,48.88,32237,47.5282942936926,47.6746927540555,47.4697739231278,47.6745952201045,33052.08052056,0.209157,1.0
2025-05-02,48.49,48.6165,48.427,48.6,24361,47.2942128114335,47.4175932593742,47.2327664223405,47.4015001574689,24976.9436846283,0.0,1.0
2025-05-05,48.4016,48.46,48.3,48.4491,119050,47.2079927988014,47.2649526261511,47.108898304645,47.2543214254985,122060.060984976,0.0,1.0
2025-05-06,48.56,48.56,48.34,48.38,38838,47.3624865770924,47.3624865770924,47.1479118850215,47.1869254653981,39819.9802480848,0.0,1.0
2025-05-07,48.685,48.73,48.59,48.59,42757,47.484404015769,47.5282942936926,47.3917467623748,47.3917467623748,43838.0682699254,0.0,1.0
2025-05-08,48.3684,48.68,48.3684,48.68,31895,47.1756115270889,47.4795273182219,47.1756115270889,47.4795273182219,32701.433390305,0.0,1.0
2025-05-09,48.439,48.54,48.42,48.4807,42365,47.2444704964534,47.3429797869041,47.2259390457746,47.2851421539959,43436.1569393407,0.0,1.0
2025-05-12,48.2,48.35,48.2,48.29,37547,47.0113643537037,47.1576652801157,47.0113643537037,47.0991449095509,38496.3385955724,0.0,1.0
2025-05-13,48.17,48.3,48.11,48.3,293939,46.9821041684213,47.108898304645,46.9235837978566,47.108898304645,301370.955614136,0.0,1.0
2025-05-14,47.98,48.16,47.9568,48.16,33216,46.7967896616329,46.9723507733272,46.7741617850145,46.9723507733272,34055.8335630152,0.0,1.0
2025-05-15,48.34,48.34,48.11,48.14,31810,47.1479118850215,47.1479118850215,46.9235837978566,46.9528439831389,32614.2842497445,0.0,1.0
2025-05-16,48.34,48.44,48.29,48.44,26728,47.1479118850215,47.2454458359628,47.0991449095509,47.2454458359628,27403.7909282355,0.0,1.0
2025-05-19,48.28,48.28,48.04,48.04,57493,47.0893915144568,47.0893915144568,46.8553100321977,46.8553100321977,58946.6533910896,0.0,1.0
2025-05-20,48.17,48.219,48.08,48.0999,35759,46.9821041684213,47.0298958043826,46.8943236125742,46.9137328688115,36663.1307917829,0.0,1.0
2025-05-21,47.8672,48.06,47.81,47.99,56276,46.6867713649711,46.8748168223859,46.6309819450327,46.806543056727,57698.8827550651,0.0,1.0
2025-05-22,47.9382,47.94,47.74,47.78,35163,46.7560204701394,46.7577760812564,46.5627081793738,46.6017217597503,36052.0615238531,0.0,1.0
2025-05-23,48.0603,48.09,47.9,48.0,44089,46.8751094242387,46.9040770076683,46.7187625008798,46.8162964518211,45203.7465667082,0.0,1.0
2025-05-27,48.2043,48.2405,48.14,48.1589,20691,47.0155583135942,47.0508656038349,46.9528439831389,46.9712778998669,21214.1513804295,0.0,1.0
2025-05-28,48.1452,48.19,48.08,48.157,40772,46.9579157485879,47.0016109586096,46.8943236125742,46.969424754799,41802.8795168369,0.0,1.0
2025-05-29,48.2713,48.33,48.25,48.25,22443,47.0809060607249,47.1381584899274,47.0601313291744,47.0601313291744,23010.4489599816,0.0,1.0
2025-05-30,48.4,48.45,48.26,48.2899,101514,47.2064322555863,47.255199231057,47.0698847242685,47.0990473756,104080.680645349,0.0,1.0
2025-06-02,48.071,48.17,48.035,48.1,23989,47.0846025974655,47.1815711576609,47.0493413028491,47.1130075292399,24491.5568016724,0.20409,1.0
2025-06-03,48.0764,48.19,48.0396,48.177,49135,47.089891791658,47.2011607657811,47.0538469127167,47.1884275205029,50164.3521384874,0.0,1.0
2025-06-04,48.4,48.42,48.23,48.235,41062,47.4068516510439,47.4264412591642,47.2403399820217,47.2452373840517,41922.2270786724,0.0,1.0
2025-06-05,48.27,48.41,48.2201,48.393,43941,47.2795191982622,47.416646455104,47.2306431260021,47.3999952882018,44861.5405987031,0.0,1.0
2025-06-06,47.995,48.075,47.96,48.057,27506,47.0101620866085,47.0885205190896,46.9758802723981,47.0708898717814,28082.2360826546,0.0,1.0
2025-06-09,48.08,48.1246,48.01,48.0499,25635,47.0934179211197,47.1371027472278,47.0248542926987,47.0639355608987,26172.0396269487,0.0,1.0
2025-06-10,48.22,48.225,48.14,48.1799,29654,47.2305451779615,47.2354425799916,47.1521867454805,47.1912680136804,30275.2355411561,0.0,1.0
2025-06-11,48.42,48.4408,48.29,48.33,29657,47.4264412591642,47.4468144516093,47.2991088063824,47.338288022623,30278.2983895618,0.0,1.0
2025-06-12,48.6,48.62,48.51,48.57,33424,47.6027477322466,47.6223373403668,47.5145944957054,47.5733633200662,34124.2150376881,0.0,1.0
2025-06-13,48.42,48.4999,48.31,48.45,43615,47.4264412591642,47.5047017436046,47.3186984145027,47.4558256713446,44528.7110719472,0.0,1.0
2025-06-16,48.3204,48.443,48.2901,48.36,24186,47.3288850107253,47.4489693085025,47.2992067544231,47.3676724348034,24692.6838469819,0.0,1.0
2025-06-17,48.465,48.48,48.35,48.3893,45743,47.4705178774348,47.485210083525,47.3578776307433,47.3963712106996,46701.2915410772,0.0,1.0
2025-06-18,48.4878,48.59,48.45,48.5134,43458,47.4928500306919,47.5929529281864,47.4558256713446,47.5179247290858,44368.4220053808,0.0,1.0
2025-06-20,48.44,48.49,48.385,48.42,259216,47.4460308672844,47.4950048875851,47.3921594449537,47.4264412591642,264646.437446426,0.0,1.0
2025-06-23,48.62,48.7,48.57,48.57,53621,47.6223373403668,47.7006957728479,47.5733633200662,47.5733633200662,54744.3314545199,0.0,1.0
2025-06-24,48.8041,48.84,48.675,48.68,28286,47.8026596831139,47.8378230296898,47.6762087626976,47.6811061647276,28878.576668144,0.0,1.0
2025-06-25,48.8467,48.8467,48.7,48.73,93305,47.8443855484101,47.8443855484101,47.7006957728479,47.7300801850283,95259.6901654943,0.0,1.0
2025-06-26,49.04,49.04,48.87,48.8967,19704,48.0337191108924,48.0337191108924,47.8672074418702,47.8933595687107,20116.7883288238,0.0,1.0
2025-06-27,48.8855,48.9967,48.87,48.88,22860,47.8823893881634,47.9913076093121,47.8672074418702,47.8770022459303,23338.90485165,0.0,1.0
2025-06-30,49.07,49.0898,48.9301,48.98,35293,48.0631035230728,48.0824972351119,47.9260742142716,47.9749502865316,36032.3695944568,0.0,1.0
2025-07-01,48.89,48.915,48.77,48.85,847551,48.0894917046912,48.1140823631616,47.9714565440334,48.0501466511386,861659.521054114,0.206941,1.0
2025-07-02,48.77,48.82,48.7519,48.78,40272,47.9714565440334,48.0206378609741,47.9536529073008,47.9812928074215,40942.3766025776,0.0,1.0
2025-07-03,48.635,48.7,48.61,48.7,27822,47.8386669882933,47.9026027003163,47.8140763298229,47.9026027003163,28285.1311540751,0.0,1.0
2025-07-07,48.53,48.5999,48.4863,48.57,72930,47.7353862227177,47.8041417038009,47.6924017517114,47.7747312762703,74144.0088802637,0.0,1.0
2025-07-08,48.5078,48.51,48.4551,48.47,33918,47.7135497179959,47.7157136959413,47.6617126099404,47.6763686423887,34482.6065158479,0.0,1.0
2025-07-09,48.735,48.7399,48.5602,48.59,34923,47.9370296221748,47.941849391235,47.7650917381499,47.7944038030466,35504.335967715,0.0,1.0
2025-07-10,48.705,48.7133,48.6399,48.6903,76807,47.9075208320104,47.9156849306225,47.8434867573535,47.8930615248298,78085.5462781629,0.0,1.0
2025-07-11,48.53,48.56,48.5,48.53,22481,47.7353862227177,47.7648950128821,47.7058774325532,47.7353862227177,22855.2236889786,0.0,1.0
2025-07-14,48.47,48.6899,48.44,48.49,55748,47.6763686423887,47.8926680742942,47.6468598522242,47.696041169165,56675.9935151097,0.0,1.0
2025-07-15,48.325,48.52,48.32,48.41,92102,47.5337428232605,47.7255499593295,47.5288246915664,47.6173510620598,93635.1502247368,0.0,1.0
2025-07-16,48.3852,48.42,48.29,48.385,121745,47.5929571288572,47.6271873254479,47.4993159014019,47.5927604035894,123771.594146822,0.0,1.0
2025-07-17,48.429,48.485,48.3901,48.46,47217,47.6360399624973,47.6911230374709,47.5977768979173,47.6665323790006,48002.9846057783,0.0,1.0
2025-07-18,48.5,48.53,48.47,48.49,26455,47.7058774325532,47.7353862227177,47.6763686423887,47.696041169165,26895.3757702918,0.0,1.0
2025-07-21,48.63,48.71,48.63,48.64,37353,47.8337488565992,47.9124389637044,47.8337488565992,47.8435851199874,37974.7862841697,0.0,1.0
2025-07-22,48.7596,48.79,48.68,48.68,19663,47.9612268301097,47.9911290708097,47.88293017354,47.88293017354,19990.3146388678,0.0,1.0
2025-07-23,48.6,48.69,48.6,48.65,422386,47.8042400664347,47.8927664369281,47.8042400664347,47.8534213833755,429417.130603306,0.0,1.0
2025-07-24,48.5244,48.57,48.46,48.46,26400,47.7298779152203,47.7747312762703,47.6665323790006,47.6665323790006,26839.4602281498,0.0,1.0
2025-07-25,48.665,48.665,48.5293,48.54,22964,47.8681757784577,47.8681757784577,47.7346976842805,47.7452224861058,23346.2638136073,0.0,1.0
2025-07-28,48.5897,48.5977,48.535,48.55,38000,47.7941087151449,47.8019777258555,47.7403043544117,47.755058749494,38632.5563890035,0.0,1.0
2025-07-29,48.88,48.9,48.67,48.67,40864,48.0796554413031,48.0993279680794,47.8730939101518,47.8730939101518,41544.2311652694,0.0,1.0
2025-07-30,48.76,48.93,48.7301,48.8,66129,47.9616202806452,48.1288367582439,47.9322098531146,48.0009653341978,67229.797932853,0.0,1.0
2025-07-31,48.77,48.85,48.75,48.8,52258,47.9714565440334,48.0501466511386,47.9517840172571,48.0009653341978,53127.8982046459,0.0,1.0
2025-08-01,49.01,49.035,48.84,48.91,42184,48.4012491218998,48.4259385980893,48.2333606838112,48.3024912171418,42714.5554610193,0.196947,1.0
2025-08-04,49.13,49.16,49.06,49.11,23759,48.5197586076094,48.5493859790368,48.4506280742788,48.5000070266578,24057.8210505964,0.0,1.0
2025-08-05,49.185,49.2,49.0809,49.09,45892,48.5740754552263,48.58888914094,48.4712684763732,48.4802554457062,46469.1916180803,0.0,1.0
2025-08-06,49.175,49.2,49.01,49.12,61556,48.5641996647505,48.58888914094,48.4012491218998,48.5098828171336,62330.2004541652,0.0,1.0
2025-08-07,49.135,49.213,49.115,49.18,36610,48.5246965028473,48.6017276685586,48.5049449218957,48.5691375599884,37070.4502993532,0.0,1.0
2025-08-08,49.035,49.0583,49.02,49.05,238251,48.4259385980893,48.4489491898979,48.4111249123756,48.440752283803,241247.524017241,0.0,1.0
2025-08-11,49.0503,49.11,49.05,49.09,23713,48.4410485575173,48.5000070266578,48.440752283803,48.4802554457062,24011.2425006436,0.0,1.0
2025-08-12,49.04,49.07,48.98,48.98,44997,48.4308764933272,48.4605038647546,48.3716217504724,48.3716217504724,45562.9350483474,0.0,1.0
2025-08-13,49.25,49.265,49.2194,49.225,60275,48.638268093319,48.6530817790327,48.6080481744631,48.6135786171295,61033.0890956983,0.0,1.0
2025-08-14,49.155,49.21,49.1,49.18,105393,48.5444480837989,48.5987649314158,48.490131236182,48.5691375599884,106718.545981965,0.0,1.0
2025-08-15,49.07,49.1377,49.0294,49.1,71878,48.4605038647546,48.5273629662758,48.4204081554229,48.490131236182,72782.0220326935,0.0,1.0
2025-08-18,49.045,49.1,49.0,49.1,28458,48.4358143885651,48.490131236182,48.391373331424,48.490131236182,28815.9211859873,0.0,1.0
2025-08-19,49.075,49.09,49.04,49.05,39140,48.4654417599925,48.4802554457062,48.4308764933272,48.440752283803,39632.2705467546,0.0,1.0
2025-08-20,49.125,49.1598,49.05,49.06,49484,48.5148207123715,48.5491884632273,48.440752283803,48.4506280742788,50106.3688230864,0.0,1.0
2025-08-21,49.045,49.07,48.98,49.06,41389,48.4358143885651,48.4605038647546,48.3716217504724,48.4506280742788,41909.556608575,0.0,1.0
2025-08-22,49.305,49.32,49.1299,49.1299,33413,48.6925849409359,48.7073986266496,48.5196598497047,48.5196598497047,33833.241077637,0.0,1.0
2025-08-25,49.215,49.25,49.175,49.25,105789,48.6037028266537,48.638268093319,48.5641996647505,48.638268093319,107119.526542428,0.0,1.0
2025-08-26,49.32,49.335,49.215,49.24,42167,48.7073986266496,48.7222123123633,48.6037028266537,48.6283923028432,42697.3416490802,0.0,1.0
2025-08-27,49.39,49.3998,49.23,49.27,179192,48.7765291599802,48.7862074346465,48.6185165123674,48.6580196742706,181445.728763772,0.0,1.0
2025-08-28,49.44,49.4582,49.35,49.35,62233,48.8259081123592,48.8438820510252,48.737025998077,48.737025998077,63015.715200209,0.0,1.0
2025-08-29,49.4415,49.47,49.3627,49.38,82486,48.8273894809306,48.8555354837866,48.7495682519813,48.7666533695044,83523.4406826673,0.0,1.0
2025-09-02,49.1201,49.16,49.0101,49.09,228416,48.7205423161939,48.7601177575797,48.6114370893156,48.6906871586572,230289.242036428,0.213209,1.0
2025-09-03,49.27,49.46,49.1501,49.1597,61830,48.8692229844579,49.0576774672476,48.7502982871607,48.75982019787,62337.0684851865,0.0,1.0
2025-09-04,49.5,49.5,49.3502,49.38,59772,49.0973520952033,49.0973520952033,48.9487706135091,48.9783282113362,60262.1908053787,0.0,1.0
2025-09-05,49.7,49.7428,49.6802,49.73,40089,49.2957252349819,49.3381770868945,49.2760862941438,49.3254812059487,40417.7703138062,0.0,1.0
2025-09-08,49.915,49.92,49.83,49.8491,60493,49.5089763602439,49.5139356887384,49.424667775838,49.4436124106869,60989.1037340188,0.0,1.0
2025-09-09,49.77,49.8903,49.7601,49.8903,67829,49.3651558339044,49.4844772774813,49.3553363634854,49.4844772774813,68385.2663477553,0.0,1.0
2025-09-10,49.8587,49.908,49.83,49.85,68700,49.4531343213962,49.5020333003517,49.424667775838,49.4445050898159,69263.409427985,0.0,1.0
2025-09-11,49.97,50.0494,49.95,49.95,39415,49.563528973683,49.6422831101751,49.5436916597052,49.5436916597052,39738.2428326641,0.0,1.0
2025-09-12,49.91,49.94,49.82,49.88,49491,49.5040170317494,49.5337730027162,49.4147491188491,49.4742610607827,49896.8762154353,0.0,1.0
2025-09-15,50.1008,50.1194,50.0,50.02,42175,49.6932650070982,49.7117137090976,49.5932849446498,49.6131222586277,42520.8776219107,0.0,1.0
2025-09-16,50.05,50.1199,49.98,50.06,37421,49.6428782295945,49.7122096419471,49.573447630672,49.6527968865834,37727.8900175345,0.0,1.0
2025-09-17,49.99,50.21,49.965,50.1092,60225,49.5833662876609,49.8015767414173,49.5585696451886,49.7015966789689,60718.9058631789,0.0,1.0
2025-09-18,49.79,49.8928,49.765,49.81,55852,49.3849931478823,49.4869569417285,49.36019650541,49.4048304618602,56310.0428438401,0.0,1.0
2025-09-19,49.82,49.8301,49.77,49.82,38912,49.4147491188491,49.4247669624079,49.3651558339044,49.4147491188491,39231.117724334,0.0,1.0
2025-09-22,49.7234,49.8213,49.7013,49.82,61470,49.318934892336,49.4160385442576,49.2970146603905,49.4147491188491,61974.1161213717,0.0,1.0
2025-09-23,49.835,49.8497,49.717,49.78,35336,49.4296271043325,49.4442075301062,49.3125869518631,49.3750744908934,35625.7909104407,0.0,1.0
2025-09-24,49.7525,49.79,49.7415,49.79,36506,49.3477981841738,49.3849931478823,49.336887661486,49.3849931478823,36805.3860928387,0.0,1.0
2025-09-25,49.69,49.69,49.6101,49.66,32184,49.285806577993,49.285806577993,49.2065565086514,49.2560506070262,32447.9413250403,0.0,1.0
2025-09-26,49.645,49.7,49.64,49.67,43251,49.2411726215428,49.2957252349819,49.2362132930483,49.2659692640151,43605.7019093126,0.0,1.0
2025-09-29,49.74,49.755,49.67,49.67,29853,49.3353998629376,49.350277848421,49.2659692640151,49.2659692640151,30097.8247693397,0.0,1.0
2025-09-30,49.68,49.7876,49.68,49.77,49544,49.2758879210041,49.3826126702049,49.2758879210041,49.3651558339044,49950.3108689968,0.0,1.0
2025-10-01,49.6574,49.67,49.5852,49.6397,31091,49.4583178115386,49.4708672966995,49.3864072695853,49.4406887728603,31216.1491072753,0.206526,1.0
2025-10-02,49.7682,49.7799,49.6401,49.6604,38050,49.5686736016831,49.5803266950467,49.4410871692146,49.461305784196,38203.1608353486,0.0,1.0
2025-10-03,49.706,49.7899,49.7,49.78,26957,49.5067229685876,49.5902866039045,49.5007470232729,49.5804262941353,27065.5087158605,0.0,1.0
2025-10-06,49.62,49.6785,49.5918,49.6,40084,49.4210677524105,49.4793332192286,49.3929808094315,49.4011479346949,40245.3481977428,0.0,1.0
2025-10-07,49.665,49.71,49.61,49.618,28524,49.4658873422706,49.5107069321307,49.4111078435527,49.4190757706389,28638.8162856106,0.0,1.0
2025-10-08,49.685,49.75,49.67,49.75,275842,49.4858071599862,49.5505465675619,49.4708672966995,49.5505465675619,276952.333538613,0.0,1.0
2025-10-09,49.635,49.66,49.615,49.62,44526,49.4360076156972,49.4609073878417,49.4160877979816,49.4210677524105,44705.2283667473,0.0,1.0
2025-10-10,49.7982,49.83,49.69,49.73,44646,49.5985533282565,49.6302258384243,49.4907871144151,49.5306267498463,44825.711396977,0.0,1.0
2025-10-13,49.85,49.8598,49.7702,49.81,26165,49.6501456561399,49.6599063668205,49.5706655834546,49.6103060207087,26270.3207163442,0.0,1.0
2025-10-14,49.95,49.97,49.8658,49.88,25661,49.7497447447179,49.7696645624335,49.6658823121352,49.6800253827133,25764.2919893793,0.0,1.0
2025-10-15,49.91,49.99,49.8902,49.9,88551,49.7099051092867,49.7895843801491,49.6901844897483,49.6999452004289,88907.4400822854,0.0,1.0
2025-10-16,50.11,50.11,49.9,49.9,58295,49.9091032864427,49.9091032864427,49.6999452004289,49.6999452004289,58529.6520603588,0.0,1.0
2025-10-17,50.03,50.055,49.85,50.05,95925,49.8294240155803,49.8543237877248,49.6501456561399,49.8493438332959,96311.1222899033,0.0,1.0
2025-10-20,50.065,50.0714,50.03,50.06,20230,49.8642836965826,49.8706580382516,49.8294240155803,49.8593037421537,20311.4308462314,0.0,1.0
2025-10-21,50.135,50.18,50.0985,50.11,102647,49.9340030585872,49.9788226484473,49.8976493912563,49.9091032864427,103060.180033273,0.0,1.0
2025-10-22,50.135,50.15,50.0788,50.0999,49152,49.9340030585872,49.9489429218739,49.8780283708064,49.8990437784964,49349.849182104,0.0,1.0
2025-10-23,50.0117,50.08,50.01,50.07,67828,49.8111973823705,49.8792235598693,49.8095041978647,49.8692636510115,68101.0247868602,0.0,1.0
2025-10-24,50.065,50.075,49.9916,50.06,29714,49.8642836965826,49.8742436054404,49.7911779655664,49.8593037421537,29833.606335389,0.0,1.0
2025-10-27,50.105,50.119,50.005,50.02,33670,49.9041233320138,49.9180672044148,49.8045242434358,49.8194641067225,33805.5302319629,0.0,1.0
2025-10-28,50.16,50.175,50.1,50.1,64108,49.9589028307317,49.9738426940184,49.8991433775849,49.8991433775849,64366.0508497381,0.0,1.0
2025-10-29,49.895,50.1699,49.8701,50.08,76547,49.694965246,49.968763140501,49.6701650729441,49.8792235598693,76855.1209583031,0.0,1.0
2025-10-30,49.85,49.925,49.75,49.75,186347,49.6501456561399,49.7248449725734,49.5505465675619,49.5505465675619,187097.093618521,0.0,1.0
2025-10-31,49.85,49.9376,49.8202,49.89,351971,49.6501456561399,49.7373944577342,49.6204651277436,49.6899852915711,353387.771941616,0.0,1.0
2025-11-03,49.62,49.64,49.55,49.59,40831,49.62,49.64,49.55,49.59,40831,0.199733,1.0
2025-11-04,49.69,49.71,49.65,49.65,46875,49.69,49.71,49.65,49.65,46875,0.0,1.0
2025-11-05,49.535,49.65,49.485,49.64,62754,49.535,49.65,49.485,49.64,62754,0.0,1.0
2025-11-06,49.73,49.7474,49.69,49.7,984163,49.73,49.7474,49.69,49.7,984163,0.0,1.0
2025-11-07,49.7365,49.7757,49.6601,49.67,77832,49.7365,49.7757,49.6601,49.67,77832,0.0,1.0
2025-11-10,49.671,49.7285,49.66,49.69,33500,49.671,49.7285,49.66,49.69,33500,0.0,1.0
2025-11-11,49.82,49.83,49.77,49.79,19803,49.82,49.83,49.77,49.79,19803,0.0,1.0
2025-11-12,49.82,49.86,49.8,49.8389,49646,49.82,49.86,49.8,49.8389,49646,0.0,1.0
2025-11-13,49.71,49.7899,49.7,49.73,222195,49.71,49.7899,49.7,49.73,222195,0.0,1.0
2025-11-14,49.645,49.79,49.62,49.785,53282,49.645,49.79,49.62,49.785,53282,0.0,1.0
2025-11-17,49.63,49.695,49.63,49.65,46215,49.63,49.695,49.63,49.65,46215,0.0,1.0
2025-11-18,49.695,49.745,49.63,49.73,43934,49.695,49.745,49.63,49.73,43934,0.0,1.0
2025-11-19,49.6692,49.765,49.64,49.75,56199,49.6692,49.765,49.64,49.75,56199,0.0,1.0
2025-11-20,49.725,49.7558,49.7,49.7,44100,49.725,49.7558,49.7,49.7,44100,0.0,1.0
2025-11-21,49.875,49.88,49.8,49.88,56153,49.875,49.88,49.8,49.88,56153,0.0,1.0
2025-11-24,49.935,49.9499,49.885,49.91,41223,49.935,49.9499,49.885,49.91,41223,0.0,1.0
2025-11-25,50.055,50.11,49.96,50.08,379147,50.055,50.11,49.96,50.08,379147,0.0,1.0
2025-11-26,50.075,50.08,49.99,49.99,90255,50.075,50.08,49.99,49.99,90255,0.0,1.0