date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2023-01-26,50.0708,50.14,50.03,50.11,297860,43.6649036392751,43.7252504148776,43.6293234594401,43.6990885179401,341557.801460148,0.0,1.0
2023-01-27,50.12,50.12,50.07,50.07,1613,43.7078091502526,43.7078091502526,43.6642059886901,43.6642059886901,1849.63651969119,0.0,1.0
2023-01-30,49.9329,50.01,49.9329,50.01,1219,43.5446461196858,43.6118821948151,43.5446461196858,43.6118821948151,1397.83441878708,0.0,1.0
2023-01-31,50.1186,50.1186,49.97,50.09,3228,43.7065882617289,43.7065882617289,43.5769996655651,43.6816472533151,3701.56645106209,0.0,1.0
2023-02-01,50.5418,50.5418,50.2201,50.2201,368,44.0756454211939,44.0756454211939,43.7951026797008,43.7951026797008,421.987749067798,0.0,1.0
2023-02-02,50.6671,50.74,50.6671,50.74,1576,44.1849149440695,44.2484883536277,44.1849149440695,44.2484883536277,1807.20840361644,0.0,1.0
2023-02-03,50.275,50.33,50.275,50.33,1826,43.8429789510964,43.8909424288151,43.8429789510964,43.8909424288151,2093.88486358097,0.0,1.0
2023-02-06,50.0,50.08,50.0,50.06,2303,43.6031615625026,43.6729266210026,43.6031615625026,43.6554853563776,2640.86354919331,0.0,1.0
2023-02-07,50.0008,50.02,49.99,49.99,672,43.6038592130876,43.6206028271276,43.5944409301901,43.5944409301901,770.586324384674,0.0,1.0
2023-02-08,49.9853,49.9853,49.9853,49.9853,1702,43.5903422330033,43.5903422330033,43.5903422330033,43.5903422330033,1951.69333943856,0.0,1.0
2023-02-09,49.745,49.85,49.745,49.85,863,43.3807854385339,43.4723520778151,43.3807854385339,43.4723520778151,989.607139797579,0.0,1.0
2023-02-10,49.45,49.6,49.42,49.6,684,43.1235267853151,43.2543362700026,43.0973648883776,43.2543362700026,784.346794462972,0.0,1.0
2023-02-13,49.6025,49.6025,49.56,49.56,250,43.2565164280807,43.2565164280807,43.2194537407526,43.2194537407526,286.676459964537,0.0,1.0
2023-02-14,49.5536,49.5536,49.42,49.42,360,43.2138725360726,43.2138725360726,43.0973648883776,43.0973648883776,412.814102348933,0.0,1.0
2023-02-15,49.3987,49.3987,49.37,49.37,269,43.078789941552,43.078789941552,43.0537617268151,43.0537617268151,308.463870921841,0.0,1.0
2023-02-16,49.1767,49.3,49.1767,49.3,284,42.8851919042145,42.9927173006276,42.8851919042145,42.9927173006276,325.664458519713,0.0,1.0
2023-02-17,49.341,49.341,49.341,49.341,173,43.0284718931089,43.0284718931089,43.0284718931089,43.0284718931089,198.380110295459,0.0,1.0
2023-02-21,48.7925,49.0078,48.7748,48.98,1894,42.5501452107682,42.7379004244563,42.5347096915751,42.7136570666276,2171.86086069133,0.0,1.0
2023-02-22,48.883,48.9082,48.883,48.9082,283,42.6290669331963,42.6510429266238,42.6290669331963,42.6510429266238,324.517752679855,0.0,1.0
2023-02-23,49.23,49.23,49.23,49.23,361,42.9316728744401,42.9316728744401,42.9316728744401,42.9316728744401,413.96080818879,0.0,1.0
2023-02-24,48.77,48.83,48.75,48.78,1438,42.7180173827838,42.7705718433737,42.7004992292539,42.7267764595488,1641.72553636032,0.215,1.0
2023-02-27,48.9,48.9,48.899,48.899,200,42.8318853807285,42.8318853807285,42.831009473052,42.831009473052,228.334566948583,0.0,1.0
2023-02-28,48.8413,48.8656,48.765,48.8,762,42.7804696001181,42.801754156657,42.7136378444013,42.7442946130788,869.954700074102,0.0,1.0
2023-03-01,48.6953,48.6953,48.6953,48.6953,523,42.6525870793495,42.6525870793495,42.6525870793495,42.6525870793495,597.094892570545,0.0,1.0
2023-03-02,48.5201,48.5201,48.5201,48.5201,135,42.4991280544271,42.4991280544271,42.4991280544271,42.4991280544271,154.125832690294,0.0,1.0
2023-03-03,49.0223,49.0223,48.81,48.81,774,42.9390088895641,42.9390088895641,42.7530536898437,42.7530536898437,883.654774091018,0.0,1.0
2023-03-06,48.935,49.13,48.935,49.13,751,42.8625421494059,43.0333441463229,42.8625421494059,43.0333441463229,857.396298891931,0.0,1.0
2023-03-07,48.89,48.96,48.89,48.95,587,42.8231263039635,42.8844398413184,42.8231263039635,42.8756807645534,670.161953994093,0.0,1.0
2023-03-08,48.8087,48.9263,48.78,48.9263,1180,42.7519150098643,42.8549217526204,42.7267764595488,42.8549217526204,1347.17394499664,0.0,1.0
2023-03-09,48.7684,48.9,48.7684,48.77,1171,42.7166159305014,42.8318853807285,42.7166159305014,42.7180173827838,1336.89888948396,0.0,1.0
2023-03-10,49.2027,49.3,49.18,49.29,1030,43.0970226344043,43.1822484513275,43.0771395301478,43.1734893745625,1175.9230197852,0.0,1.0
2023-03-13,49.305,49.67,49.305,49.5169,853,43.18662798971,43.5063342916316,43.18662798971,43.3722328263598,973.846928035708,0.0,1.0
2023-03-14,49.1341,49.2037,49.1341,49.185,1139,43.0369353677966,43.0978985420808,43.0369353677966,43.0815190685303,1300.36535877218,0.0,1.0
2023-03-15,49.3004,49.35,49.3004,49.34,1734,43.1825988143981,43.2260438351524,43.1825988143981,43.2172847583874,1979.66069544422,0.0,1.0
2023-03-16,49.31,49.5,49.31,49.5,1858,43.1910075280925,43.357429986627,43.1910075280925,43.357429986627,2121.22812695234,0.0,1.0
2023-03-17,49.4111,49.51,49.36,49.38,1068,43.2795617941864,43.366189063392,43.2348029119174,43.2523210654473,1219.30658750543,0.0,1.0
2023-03-20,49.2894,49.2894,49.2894,49.2894,123,43.1729638299566,43.1729638299566,43.1729638299566,43.1729638299566,140.425758673379,0.0,1.0
2023-03-21,49.335,49.335,49.31,49.31,631,43.2129052200049,43.2129052200049,43.1910075280925,43.1910075280925,720.395558722781,0.0,1.0
2023-03-22,49.6216,49.6216,49.6216,49.6216,4,43.4639403600891,43.4639403600891,43.4639403600891,43.4639403600891,4.56669133897167,0.0,1.0
2023-03-23,49.62,49.62,49.45,49.46,12468,43.4625389078067,43.4625389078067,43.3136346028021,43.3223936795671,14234.3769035747,0.0,1.0
2023-03-24,49.5922,49.64,49.56,49.59,6841,43.4381886744001,43.4800570613367,43.4099844472169,43.4362616775118,7810.18386247629,0.0,1.0
2023-03-27,49.26,49.41,49.26,49.41,1067,43.1472121442676,43.2785982957422,43.1472121442676,43.2785982957422,1218.16491467069,0.0,1.0
2023-03-28,49.26,49.26,49.16,49.19,34811,43.1472121442676,43.1472121442676,43.0596213766179,43.0858986069128,39742.7730502357,0.0,1.0
2023-03-29,49.25,49.25,48.99,48.99,4920,43.3013718953312,43.3013718953312,43.0727758203507,43.0727758203507,5595.89660544049,0.186,1.0
2023-03-30,49.4,49.4,49.25,49.29,4025,43.4332542462814,43.4332542462814,43.3013718953312,43.3365405222512,4577.94386928821,0.0,1.0
2023-03-31,49.74,49.74,49.46,49.48,29384,43.732187575102,43.732187575102,43.4860071866615,43.5035915001216,33420.6963118421,0.0,1.0
2023-04-03,49.93,49.93,49.71,49.74,6241,43.8992385529723,43.8992385529723,43.7058111049119,43.732187575102,7098.37209645409,0.0,1.0
2023-04-04,50.02,50.02,49.76,49.76,2256,43.9783679635424,43.9783679635424,43.749771888562,43.749771888562,2565.92332151906,0.0,1.0
2023-04-05,50.0463,50.15,50.0463,50.08,2785,44.0014913357424,44.0926660010327,44.0014913357424,44.0311209039225,3167.59594433979,0.0,1.0
2023-04-06,50.14,50.18,50.0,50.04,2618,44.0838738443026,44.1190424712227,43.9607836500824,43.9959522770025,2977.65392541529,0.0,1.0
2023-04-10,49.8143,49.84,49.74,49.84,3218,43.797513299606,43.8201091424022,43.732187575102,43.8201091424022,3660.08034071291,0.0,1.0
2023-04-11,49.91,49.91,49.83,49.88,3220,43.8816542395123,43.8816542395123,43.8113169856721,43.8552777693222,3662.35509543056,0.0,1.0
2023-04-12,49.9153,49.97,49.905,49.905,27124,43.8863140825792,43.9344071798924,43.8772581611473,43.8772581611473,30850.2234808878,0.0,1.0
2023-04-13,49.9563,50.04,49.9563,50.04,2800,43.9223619251722,43.9959522770025,43.9223619251722,43.9959522770025,3184.65660472223,0.0,1.0
2023-04-14,49.7616,49.9398,49.7101,49.86,3011,43.7511786336388,43.9078548665677,43.7058990264792,43.8376934558622,3424.64322743523,0.0,1.0
2023-04-17,49.53,49.7197,49.53,49.67,1099,43.5475522837716,43.71433949694,43.5475522837716,43.6706424779919,1249.97771735348,0.0,1.0
2023-04-18,49.63,49.69,49.59,49.59,1209,43.6354738510718,43.6882267914519,43.6003052241517,43.6003052241517,1375.08922682471,0.0,1.0
2023-04-19,49.52,49.52,49.48,49.5,402,43.5387601270416,43.5387601270416,43.5035915001216,43.5211758135816,457.225698249406,0.0,1.0
2023-04-20,49.6298,49.6938,49.6298,49.6938,226,43.6352980079372,43.6915678110093,43.6352980079372,43.6915678110093,257.047283095437,0.0,1.0
2023-04-21,49.6163,49.6163,49.6163,49.6163,61,43.6234285963517,43.6234285963517,43.6234285963517,43.6234285963517,69.3800188885914,0.0,1.0
2023-04-24,49.81,49.81,49.79,49.79,1042,43.7937326722121,43.7937326722121,43.7761483587521,43.7761483587521,1185.1472079002,0.0,1.0
2023-04-25,50.0248,50.04,49.94,49.94,422,43.9825881987729,43.9959522770025,43.9080307097023,43.9080307097023,479.973245425993,0.0,1.0
2023-04-26,49.67,49.9,49.67,49.87,787,43.8368142401892,44.0398033135784,43.8368142401892,44.0133264779189,891.722874427366,0.189,1.0
2023-04-27,49.51,49.56,49.51,49.56,490,43.6956044500054,43.7397325094378,43.6956044500054,43.7397325094378,555.202297928093,0.0,1.0
2023-04-28,49.8334,49.8334,49.76,49.76,268,43.9810247384144,43.9810247384144,43.9162447471676,43.9162447471676,303.661664989243,0.0,1.0
2023-05-01,49.3,49.64,49.3,49.64,521,43.5102666003891,43.8103374045297,43.5102666003891,43.8103374045297,590.327341266401,0.0,1.0
2023-05-02,49.6906,49.6906,49.4,49.4,1206,43.8549950006753,43.8549950006753,43.598522719254,43.598522719254,1366.47749245159,0.0,1.0
2023-05-03,49.8522,49.8522,49.77,49.77,229,43.997616888761,43.997616888761,43.9250703590541,43.9250703590541,259.472094337823,0.0,1.0
2023-05-04,49.67,49.78,49.67,49.78,820,43.8368142401892,43.9338959709405,43.8368142401892,43.9338959709405,929.114049593952,0.0,1.0
2023-05-05,49.59,49.63,49.59,49.59,2446,43.7662093450973,43.8015117926432,43.7662093450973,43.7662093450973,2771.47922598391,0.0,1.0
2023-05-08,49.4,49.43,49.4,49.43,496,43.598522719254,43.6249995549134,43.598522719254,43.6249995549134,562.000693412927,0.0,1.0
2023-05-09,49.32,49.4021,49.32,49.4021,715,43.5279178241621,43.6003760977501,43.5279178241621,43.6003760977501,810.14212860936,0.0,1.0
2023-05-10,49.6005,49.6099,49.59,49.6099,341,43.7754762375781,43.7837723127514,43.7662093450973,43.7837723127514,386.375476721387,0.0,1.0
2023-05-11,49.7126,49.7126,49.67,49.67,725,43.8744113468256,43.8744113468256,43.8368142401892,43.8368142401892,821.472787750751,0.0,1.0
2023-05-12,49.5211,49.5999,49.5211,49.5999,340,43.7054008791994,43.7749467008649,43.7054008791994,43.7749467008649,385.242410807248,0.0,1.0
2023-05-15,49.4,49.4,49.39,49.39,201,43.598522719254,43.598522719254,43.5896971073675,43.5896971073675,227.746248741932,0.0,1.0
2023-05-16,49.2215,49.27,49.17,49.27,3821,43.4409855470802,43.4837897647296,43.3955336458647,43.4837897647296,4329.44485792498,0.0,1.0
2023-05-17,49.1752,49.26,49.1752,49.25,1866,43.4001229640457,43.4749641528431,43.4001229640457,43.4661385409566,2114.30099578331,0.0,1.0
2023-05-18,49.03,49.0872,49.03,49.0872,531,43.2719750794539,43.3224575794446,43.2719750794539,43.3224575794446,601.658000407791,0.0,1.0
2023-05-19,48.97,49.05,48.97,48.97,732,43.219021408135,43.2896263032269,43.219021408135,43.219021408135,829.404249149723,0.0,1.0
2023-05-22,48.93,49.03,48.93,49.03,1278,43.183718960589,43.2719750794539,43.183718960589,43.2719750794539,1448.0582382696,0.0,1.0
2023-05-23,48.93,48.989,48.93,48.97,2045,43.183718960589,43.2357900707193,43.183718960589,43.219021408135,2317.11979441419,0.0,1.0
2023-05-24,48.8158,48.8158,48.74,48.74,213,43.0829304728453,43.0829304728453,43.0160323347457,43.0160323347457,241.3430397116,0.0,1.0
2023-05-25,48.6455,48.676,48.601,48.61,594,42.9326303024184,42.9595484186722,42.8933563295235,42.9012993802214,673.041152998546,0.0,1.0
2023-05-26,48.595,48.595,48.5199,48.5199,2074,43.0522173434803,43.0522173434803,42.9856833065939,42.9856833065939,2341.01833120246,0.186,1.0
2023-05-30,48.8874,48.8874,48.83,48.83,893,43.31126597711,43.31126597711,43.2604130647627,43.2604130647627,1007.96980220048,0.0,1.0
2023-05-31,49.0174,49.0174,48.87,48.87,490,43.4264380782449,43.4264380782449,43.2958506343427,43.2958506343427,553.085333794218,0.0,1.0
2023-06-01,49.2024,49.2024,49.12,49.12,1321,43.5903368375523,43.5903368375523,43.5173354442176,43.5173354442176,1491.07291008604,0.0,1.0
2023-06-02,49.065,49.15,49.065,49.15,332,43.4686087860451,43.5439136214026,43.4686087860451,43.5439136214026,374.743532285061,0.0,1.0
2023-06-05,48.995,48.995,48.995,48.995,11,43.4065930392801,43.4065930392801,43.4065930392801,43.4065930392801,12.4162013708906,0.0,1.0
2023-06-06,49.0473,49.0473,48.975,49.0099,8002,43.452927661506,43.452927661506,43.3888742544902,43.4197935339487,9032.22212453331,0.0,1.0
2023-06-07,48.78,49.0,48.78,49.0,5345,43.2161161027877,43.4110227354776,43.2161161027877,43.4110227354776,6033.14512067366,0.0,1.0
2023-06-08,49.07,49.07,48.975,48.975,4576,43.4730384822426,43.4730384822426,43.3888742544902,43.3888742544902,5165.13977029049,0.0,1.0
2023-06-09,48.98,49.0239,48.9201,48.96,1723,43.3933039506876,43.4321966833017,43.3402361902416,43.3755851658977,1944.82863291314,0.0,1.0
2023-06-12,49.095,49.095,48.96,49.08,1998,43.4951869632301,43.4951869632301,43.3755851658977,43.4818978746376,2255.2336671854,0.0,1.0
2023-06-13,48.935,49.04,48.9126,49.04,759,43.3534366849102,43.4464603050576,43.3335916459454,43.4464603050576,856.71789459145,0.0,1.0
2023-06-14,49.0247,49.0247,49.02,49.02,115,43.4329054346933,43.4329054346933,43.4287415202676,43.4287415202676,129.805741604765,0.0,1.0
2023-06-15,49.305,49.33,49.2,49.2,782,43.681234203525,43.7033826845125,43.5882105833776,43.5882105833776,882.679042912404,0.0,1.0
2023-06-16,49.21,49.24,49.21,49.24,1458,43.5970699757725,43.6236481529575,43.5970699757725,43.6236481529575,1645.71105443259,0.0,1.0
2023-06-20,49.29,49.315,49.29,49.315,403,43.6679451149325,43.69009359592,43.6679451149325,43.69009359592,454.884468406264,0.0,1.0
2023-06-21,49.3098,49.3098,49.135,49.135,1903,43.6854867118746,43.6854867118746,43.5306245328101,43.5306245328101,2148.00283716407,0.0,1.0
2023-06-22,49.065,49.19,49.065,49.16,1074,43.4686087860451,43.5793511909825,43.4686087860451,43.5527730137976,1212.27275203059,0.0,1.0
2023-06-23,49.12,49.12,49.12,49.12,1,43.5173354442176,43.5173354442176,43.5173354442176,43.5173354442176,1.12874557917187,0.0,1.0
2023-06-26,49.2268,49.2999,49.21,49.23,2867,43.6119537549961,43.6767159134036,43.5970699757725,43.6147887605625,3236.11357548576,0.0,1.0
2023-06-27,48.995,48.995,48.995,48.995,1325,43.4065930392801,43.4065930392801,43.4065930392801,43.4065930392801,1495.58789240273,0.0,1.0
2023-06-28,49.065,49.065,48.87,48.96,35132,43.645796633945,43.645796633945,43.4723342810739,43.5523938285529,39494.1028217909,0.2,1.0
2023-06-29,48.76,48.79,48.75,48.79,852,43.3744837230441,43.4011702388704,43.3655882177687,43.4011702388704,957.787077427014,0.0,1.0
2023-06-30,49.0041,49.0041,48.85,48.85,271,43.5916230068176,43.5916230068176,43.4545432705231,43.4545432705231,304.648237068921,0.0,1.0
2023-07-03,48.8965,48.8965,48.8965,48.8965,182,43.4959073700539,43.4959073700539,43.4959073700539,43.4959073700539,204.597709027836,0.0,1.0
2023-07-05,48.65,48.83,48.65,48.82,1062,43.2766331650143,43.4367522599722,43.2766331650143,43.4278567546967,1193.86135707452,0.0,1.0
2023-07-06,48.3299,48.4074,48.28,48.36,6812,42.9918880411474,43.0608282070321,42.947499469823,43.0186635120265,7657.79996647045,0.0,1.0
2023-07-07,48.34,48.4476,48.34,48.35,4965,43.0008725014756,43.0965881382394,43.0008725014756,43.0097680067511,5581.47046880884,0.0,1.0
2023-07-10,48.465,48.5086,48.3,48.3,3575,43.1120663174186,43.1508507204196,42.9652904803739,42.9652904803739,4018.88357018964,0.0,1.0
2023-07-11,48.6009,48.61,48.54,48.61,1030,43.2329562341119,43.2410511439125,43.1787826069844,43.2410511439125,1157.88813350918,0.0,1.0
2023-07-12,49.07,49.07,48.92,48.92,977,43.6502443865827,43.6502443865827,43.5168118074511,43.5168118074511,1098.3074819791,0.0,1.0
2023-07-13,49.4,49.4,49.305,49.305,491,43.9437960606722,43.9437960606722,43.8592887605556,43.8592887605556,551.964149080592,0.0,1.0
2023-07-14,49.165,49.28,49.165,49.28,674,43.7347516866994,43.837049997367,43.7347516866994,43.837049997367,757.686021344845,0.0,1.0
2023-07-17,49.17,49.1921,49.1,49.1,1680,43.7391994393371,43.7588585059959,43.6769309024091,43.6769309024091,1888.59423718003,0.0,1.0
2023-07-18,49.35,49.41,49.35,49.41,564,43.8993185342951,43.9526915659477,43.8993185342951,43.9526915659477,634.028065339009,0.0,1.0
2023-07-19,49.4451,49.4451,49.39,49.39,1229,43.9839147894645,43.9839147894645,43.9349005553968,43.9349005553968,1381.5966175561,0.0,1.0
2023-07-20,49.145,49.145,49.085,49.11,1851,43.7169606761485,43.7169606761485,43.6635876444959,43.6858264076845,2080.82615060728,0.0,1.0
2023-07-21,49.23,49.31,49.23,49.28,2188,43.7925724709898,43.8637365131933,43.7925724709898,43.837049997367,2459.6691612797,0.0,1.0
2023-07-24,49.1937,49.29,49.1937,49.29,134,43.7602817868399,43.8459455026424,43.7602817868399,43.8459455026424,150.637873679836,0.0,1.0
2023-07-25,49.117,49.1485,49.117,49.1485,1219,43.6920532613773,43.7200741029949,43.6920532613773,43.7200741029949,1370.35498519194,0.0,1.0
2023-07-26,49.29,49.31,49.195,49.23,1161,43.8459455026424,43.8637365131933,43.7614382025257,43.7925724709898,1305.15351747977,0.0,1.0
2023-07-27,48.6599,49.08,48.6599,49.08,1007,43.4544543154703,43.829613661419,43.4544543154703,43.829613661419,1127.6293782052,0.19,1.0
2023-07-28,48.885,48.885,48.83,48.84,1333,43.6554739983388,43.6554739983388,43.606357683111,43.6152879222434,1492.68119279794,0.0,1.0
2023-07-31,48.9182,48.9182,48.91,48.91,340,43.6851223922581,43.6851223922581,43.6777995961696,43.6777995961696,380.728886385072,0.0,1.0
2023-08-01,48.62,48.98,48.62,48.98,1304,43.4188226613324,43.7403112700958,43.4188226613324,43.7403112700958,1460.20725837098,0.0,1.0
2023-08-02,48.425,48.47,48.35,48.47,1507,43.2446829982521,43.2848690743476,43.1777062047598,43.2848690743476,1687.52479935972,0.0,1.0
2023-08-03,48.1196,48.16,48.1196,48.14,1404,42.9719534951511,43.0080316612457,42.9719534951511,42.9901711829811,1572.18634260189,0.0,1.0
2023-08-04,48.5087,48.5183,48.5087,48.5183,374,43.3194290997897,43.3280021293567,43.3194290997897,43.3280021293567,418.801775023579,0.0,1.0
2023-08-07,48.385,48.385,48.385,48.385,148,43.2089620417229,43.2089620417229,43.2089620417229,43.2089620417229,165.729044661737,0.0,1.0
2023-08-08,48.54,48.54,48.54,48.54,12,43.3473807482738,43.3473807482738,43.3473807482738,43.3473807482738,13.4374901077084,0.0,1.0
2023-08-09,48.6091,48.64,48.57,48.57,792,43.4090887006781,43.436683139597,43.3741714656708,43.3741714656708,886.874347108757,0.0,1.0
2023-08-10,48.35,48.42,48.35,48.4133,1795,43.1777062047598,43.240217878686,43.1777062047598,43.2342346184673,2010.02456194472,0.0,1.0
2023-08-11,48.2044,48.21,48.2044,48.21,417,43.0476819229932,43.0526828569073,43.0476819229932,43.0526828569073,466.952781242868,0.0,1.0
2023-08-14,48.1452,48.239,48.1,48.1,3883,42.9948149073299,43.078580550391,42.9544502264518,42.9544502264518,4348.14784068598,0.0,1.0
2023-08-15,48.1019,48.1562,48.06,48.06,1871,42.9561469718869,43.0046381703754,42.9187292699225,42.9187292699225,2095.12866596021,0.0,1.0
2023-08-16,47.8657,48.13,47.8657,48.12,936,42.7452147235816,42.9812409438488,42.7452147235816,42.9723107047164,1048.12422840126,0.0,1.0
2023-08-17,47.725,47.725,47.725,47.725,337,42.6195662589899,42.6195662589899,42.6195662589899,42.6195662589899,377.369513858145,0.0,1.0
2023-08-18,47.85,47.89,47.835,47.89,679,42.7311942481438,42.7669152046731,42.7177988894454,42.7669152046731,760.337981927836,0.0,1.0
2023-08-21,47.66,47.71,47.6101,47.71,1973,42.5615197046298,42.6061709002914,42.5169578113595,42.6061709002914,2209.34733187573,0.0,1.0
2023-08-22,47.71,47.735,47.7,47.7,2848,42.6061709002914,42.6284964981222,42.5972406611591,42.5972406611591,3189.16431889613,0.0,1.0
2023-08-23,48.2,48.2,48.07,48.07,673,43.043752617775,43.043752617775,42.9276595090548,42.9276595090548,753.619236873981,0.0,1.0
2023-08-24,48.0554,48.0554,48.0554,48.0554,57,42.9146213599217,42.9146213599217,42.9146213599217,42.9146213599217,63.828078011615,0.0,1.0
2023-08-25,48.0672,48.17,47.94,48.01,3907,42.9251590420978,43.016961900378,42.8115664003347,42.8740780742609,4375.0228209014,0.0,1.0
2023-08-28,48.215,48.215,48.15,48.1601,5270,43.0571479764735,43.0571479764735,42.9991014221134,43.008120963637,5901.29773896861,0.0,1.0
2023-08-29,48.31,48.31,48.31,48.31,4,43.3161249113107,43.3161249113107,43.3161249113107,43.3161249113107,4.46115621828261,0.195,1.0
2023-08-30,48.318,48.318,48.28,48.28,591,43.3232979396545,43.3232979396545,43.2892260550213,43.2892260550213,659.135831251256,0.0,1.0
2023-08-31,48.3269,48.3799,48.3269,48.3799,497,43.331277933687,43.3787992464649,43.331277933687,43.3787992464649,554.298660121615,0.0,1.0
2023-09-01,48.1087,48.22,48.1087,48.2,3170,43.135633585609,43.2354283424426,43.135633585609,43.217495771583,3535.46630298897,0.0,1.0
2023-09-05,47.81,48.0,47.81,48.0,483,42.8678106398212,43.0381700629872,42.8678106398212,43.0381700629872,538.684613357626,0.0,1.0
2023-09-06,47.79,47.8,47.79,47.8,305,42.8498780689617,42.8588443543915,42.8498780689617,42.8588443543915,340.163161644049,0.0,1.0
2023-09-07,47.905,47.905,47.8501,47.8501,590,42.9529903514042,42.9529903514042,42.9037654443947,42.9037654443947,658.020542196686,0.0,1.0
2023-09-08,47.955,47.97,47.955,47.97,256,42.9978217785532,43.0112712066979,42.9978217785532,43.0112712066979,285.513997970087,0.0,1.0
2023-09-11,47.88,47.88,47.88,47.88,203,42.9305746378298,42.9305746378298,42.9305746378298,42.9305746378298,226.403678077842,0.0,1.0
2023-09-12,47.915,47.915,47.89,47.89,121,42.961956636834,42.961956636834,42.9395409232596,42.9395409232596,134.949975603049,0.0,1.0
2023-09-13,48.0101,48.0101,48.0101,48.0101,121,43.0472260112713,43.0472260112713,43.0472260112713,43.0472260112713,134.949975603049,0.0,1.0
2023-09-14,47.9253,47.9253,47.9253,47.9253,80,42.9711919108267,42.9711919108267,42.9711919108267,42.9711919108267,89.2231243656522,0.0,1.0
2023-09-15,47.87,47.9099,47.865,47.87,1152,42.9216083524,42.9573838312648,42.9171252096851,42.9216083524,1284.81299086539,0.0,1.0
2023-09-18,47.83,47.84,47.73,47.73,1491,42.8857432106808,42.8947094961106,42.7960803563829,42.7960803563829,1662.89598036484,0.0,1.0
2023-09-19,47.7257,47.8114,47.7257,47.8114,225,42.7922248536481,42.8690659197814,42.7922248536481,42.8690659197814,250.940037278397,0.0,1.0
2023-09-20,47.7244,47.86,47.7244,47.83,1222,42.7910592365423,42.9126420669702,42.7910592365423,42.8857432106808,1362.88322468534,0.0,1.0
2023-09-21,47.2347,47.42,47.2347,47.35,1841,42.3519802390455,42.5181255080595,42.3519802390455,42.4553615100509,2053.24714946457,0.0,1.0
2023-09-22,47.4488,47.4488,47.4488,47.4488,73,42.5439484100973,42.5439484100973,42.5439484100973,42.5439484100973,81.4161009836576,0.0,1.0
2023-09-25,47.078,47.19,47.078,47.18,1034,42.2114785463607,42.3119009431743,42.2114785463607,42.3029346577445,1153.20888242605,0.0,1.0
2023-09-26,46.98,47.1301,46.98,47.13,1454,42.1236089491488,42.2581928934499,42.1236089491488,42.2581032305956,1621.63028534573,0.0,1.0
2023-09-27,46.6214,46.74,46.6214,46.74,623,41.9643677199157,42.0711207134247,41.9643677199157,42.0711207134247,692.137967950738,0.181,1.0
2023-09-28,46.7545,46.7545,46.51,46.51,1072,42.0841723020072,42.0841723020072,41.86409551522,41.86409551522,1190.96613425873,0.0,1.0
2023-09-29,46.7939,46.7939,46.7939,46.7939,24,42.1196366185692,42.1196366185692,42.1196366185692,42.1196366185692,26.6634209162403,0.0,1.0
2023-10-02,46.4227,46.65,46.42,46.65,6806,41.785515950858,41.9901108532577,41.783085655053,41.9901108532577,7561.30178149715,0.0,1.0
2023-10-03,45.9974,46.36,45.9974,46.36,1819,41.4026993560908,41.7290790816083,41.4026993560908,41.7290790816083,2020.86511027671,0.0,1.0
2023-10-04,46.3037,46.3037,46.2147,46.2147,653,41.678402913526,41.678402913526,41.5982931629163,41.5982931629163,725.467244096038,0.0,1.0
2023-10-05,46.31,46.31,46.3,46.3,379,41.6840736037377,41.6840736037377,41.6750725081636,41.6750725081636,421.059855302295,0.0,1.0
2023-10-06,46.1628,46.1628,45.9,45.9,1322,41.5515774768867,41.5515774768867,41.3150286851989,41.3150286851989,1468.71010213624,0.0,1.0
2023-10-09,46.53,46.53,46.31,46.31,1939,41.8820977063683,41.8820977063683,41.6840736037377,41.6840736037377,2154.18221485791,0.0,1.0
2023-10-10,46.61,46.72,46.33,46.33,8767,41.9541064709612,42.0531185222765,41.7020757948859,41.7020757948859,9739.92546552828,0.0,1.0
2023-10-11,46.8231,46.8231,46.8231,46.8231,15,42.1459198176456,42.1459198176456,42.1459198176456,42.1459198176456,16.6646380726502,0.0,1.0
2023-10-12,46.42,46.45,46.42,46.45,125,41.783085655053,41.8100889417753,41.783085655053,41.8100889417753,138.871983938752,0.0,1.0
2023-10-13,46.605,46.6221,46.605,46.6149,392,41.9496059231741,41.9649977966059,41.9496059231741,41.9585170077925,435.502541631926,0.0,1.0
2023-10-16,46.4216,46.4216,46.38,46.38,223,41.7845258303448,41.7845258303448,41.7470812727565,41.7470812727565,247.747619346733,0.0,1.0
2023-10-17,46.1419,46.1419,46.1419,46.1419,56,41.5327651871368,41.5327651871368,41.5327651871368,41.5327651871368,62.2146488045607,0.0,1.0
2023-10-18,45.8681,45.8681,45.8681,45.8681,35,41.2863151903174,41.2863151903174,41.2863151903174,41.2863151903174,38.8841555028505,0.0,1.0
2023-10-19,45.6629,45.82,45.6629,45.82,721,41.1016127091365,41.2430199206059,41.1016127091365,41.2430199206059,801.01360335872,0.0,1.0
2023-10-20,45.8019,45.8019,45.7613,45.765,518,41.2267279376168,41.2267279376168,41.1901834895859,41.1935138949483,575.485501442186,0.0,1.0
2023-10-23,46.02,46.02,45.885,45.885,838,41.4230418320883,41.4230418320883,41.3015270418377,41.3015270418377,930.99778032539,0.0,1.0
2023-10-24,46.195,46.195,46.08,46.08,108,41.5805610046353,41.5805610046353,41.477048405533,41.477048405533,119.985394123082,0.0,1.0
2023-10-25,45.85,46.02,45.85,46.02,910,41.2700232073283,41.4230418320883,41.2700232073283,41.4230418320883,1010.98804307411,0.0,1.0
2023-10-26,46.12,46.12,46.1043,46.1043,447,41.5130527878294,41.5130527878294,41.4989210677781,41.4989210677781,496.606214564976,0.0,1.0
2023-10-27,45.9101,45.9101,45.87,45.87,553,41.5068420318833,41.5068420318833,41.4705880405943,41.4705880405943,611.665066701487,0.203,1.0
2023-10-30,45.8327,45.8327,45.83,45.83,452,41.4368655000686,41.4368655000686,41.4344244582611,41.4344244582611,499.950470432318,0.0,1.0
2023-10-31,45.8657,45.96,45.8657,45.9478,935,41.4667004554935,41.551956100844,41.4667004554935,41.5409262082323,1034.18957932349,0.0,1.0
2023-11-01,46.2956,46.2956,46.05,46.05,117,41.8553685566195,41.8553685566195,41.6333241610937,41.6333241610937,129.411958054383,0.0,1.0
2023-11-02,46.7883,46.7883,46.64,46.74,326,42.3008134820087,42.3008134820087,42.1667370005083,42.2571459563413,360.583746373752,0.0,1.0
2023-11-03,47.1039,47.2099,47.1039,47.2099,564,42.5861441466176,42.6819776398006,42.5861441466176,42.6819776398006,623.832002928822,0.0,1.0
2023-11-06,46.8353,46.91,46.8353,46.91,265,42.3433056912502,42.4108411812574,42.3433056912502,42.4108411812574,293.11255456762,0.0,1.0
2023-11-07,47.02,47.075,47.02,47.0638,838,42.5102910326737,42.5600159583819,42.5102910326737,42.5498901553286,926.899323500627,0.0,1.0
2023-11-08,47.2199,47.25,47.2199,47.2499,241,42.6910185353839,42.7182316310896,42.6910185353839,42.7181412221338,266.566511889798,0.0,1.0
2023-11-09,46.8035,47.084,46.795,47.084,1117,42.3145556432953,42.5681527644068,42.3068708820495,42.5681527644068,1235.49706963031,0.0,1.0
2023-11-10,46.87,46.87,46.87,46.87,146,42.3746775989242,42.3746775989242,42.3746775989242,42.3746775989242,161.488426290085,0.0,1.0
2023-11-13,46.9125,46.9125,46.9125,46.9125,251,42.4131014051532,42.4131014051532,42.4131014051532,42.4131014051532,277.627363005558,0.0,1.0
2023-11-14,47.5496,47.56,47.51,47.56,2566,42.9890968627652,42.9984993941719,42.9532949162554,42.9984993941719,2838.21439630383,0.0,1.0
2023-11-15,47.27,47.4,47.2499,47.4,2057,42.7363134222562,42.8538450648391,42.7181412221338,42.8538450648391,2275.21707451168,0.0,1.0
2023-11-16,47.505,47.505,47.505,47.505,242,42.9487744684637,42.9487744684637,42.9487744684637,42.9487744684637,267.672597001374,0.0,1.0
2023-11-17,47.61,47.61,47.57,47.57,158,43.0437038720884,43.0437038720884,43.0075402897552,43.0075402897552,174.761447628996,0.0,1.0
2023-11-20,47.76,47.76,47.58,47.58,484,43.1793173058379,43.1793173058379,43.0165811853385,43.0165811853385,535.345194002748,0.0,1.0
2023-11-21,47.7798,47.8,47.6962,47.76,21710,43.1972182790928,43.2154808881711,43.1216363920164,43.1793173058379,24013.1077723134,0.0,1.0
2023-11-22,47.81,47.88,47.78,47.87,2982,43.2245217837544,43.2878080528375,43.1973990970045,43.2787671572542,3298.34580271941,0.0,1.0
2023-11-24,47.7186,47.72,47.71,47.71,1329,43.141887998123,43.1431537235047,43.1341128279214,43.1341128279214,1469.98711328441,0.0,1.0
2023-11-27,47.9111,47.95,47.81,47.82,1452,43.3159252381015,43.3510943219205,43.2245217837544,43.2335626793377,1606.03558200825,0.0,1.0
2023-11-28,47.9125,47.94,47.84,47.84,1728,43.4952966064742,43.5202612953691,43.4294806084785,43.4294806084785,1903.48857139823,0.197,1.0
2023-11-29,48.22,48.22,48.0529,48.1126,1278,43.7744472186629,43.7744472186629,43.6227526908686,43.6769487609423,1407.78842259661,0.0,1.0
2023-11-30,47.9282,48.0,47.905,47.99,1987,43.509549174316,43.5747297075035,43.4884880549574,43.5656516388144,2188.79154593072,0.0,1.0
2023-12-01,48.4003,48.4003,48.15,48.15,181,43.9381247971267,43.9381247971267,43.7109007378394,43.7109007378394,199.381615406875,0.0,1.0
2023-12-04,48.3038,48.32,48.26,48.32,1004,43.8505214342772,43.8652279055535,43.8107594934191,43.8652279055535,1105.96210977073,0.0,1.0
2023-12-05,48.58,48.65,48.5043,48.5043,1521,44.1012576914691,44.1648041722926,44.0325367114929,44.0325367114929,1675.46650294949,0.0,1.0
2023-12-06,48.7488,48.85,48.6609,48.73,6542,44.2544954909405,44.3463655460739,44.1746992671637,44.2374287218051,7206.37860768939,0.0,1.0
2023-12-07,48.7668,48.84,48.7668,48.81,1443,44.2708360145809,44.3372874773848,44.2708360145809,44.3100532713176,1589.54514382387,0.0,1.0
2023-12-08,48.5094,48.51,48.5094,48.51,530,44.0371665265244,44.0377112106457,44.0371665265244,44.0377112106457,583.824619699689,0.0,1.0
2023-12-11,48.4709,48.5,48.405,48.4176,4948,44.0022159620715,44.0286331419566,43.9423914894105,43.9538298559588,5450.4985250454,0.0,1.0
2023-12-12,48.615,48.67,48.4506,48.4506,2456,44.1330309318809,44.1829603096707,43.9837874826327,43.9837874826327,2705.42125657064,0.0,1.0
2023-12-13,49.253,49.285,48.7,48.79,3885,44.7122117142431,44.7412615340481,44.2101945157379,44.2918971339395,4279.54461798735,0.0,1.0
2023-12-14,49.8381,49.8381,49.69,49.73,5055,45.2433695132402,45.2433695132402,45.1089233159552,45.1452355907114,5568.36500487157,0.0,1.0
2023-12-15,49.7292,49.7736,49.605,49.6557,7578,45.1445093452163,45.1848159701957,45.0317597320981,45.0777855403517,8347.59050581934,0.0,1.0
2023-12-18,49.645,49.7,49.5932,49.7,2804,45.0680720068544,45.1180013846442,45.021047611045,45.1180013846442,3088.76270497723,0.0,1.0
2023-12-19,49.805,49.89,49.805,49.81,3647,45.2133211058794,45.2904846897364,45.2133211058794,45.2178601402239,4017.3743170656,0.0,1.0
2023-12-20,49.9269,49.9372,49.83,49.86,1106,45.3239827631991,45.3333331739488,45.236016277602,45.2632504836692,1218.32081016577,0.0,1.0
2023-12-21,49.9256,50.08,49.8762,50.08,4959,45.3228026142695,45.4629679948286,45.2779569549455,45.4629679948286,5462.61563979389,0.0,1.0
2023-12-22,49.94,49.99,49.8945,49.99,7802,45.3358750331817,45.3812653766271,45.2945698206465,45.3812653766271,8594.33902433393,0.0,1.0
2023-12-26,49.9597,49.97,49.88,49.92,3591,45.3537588284992,45.3631092392489,45.2814066210474,45.3177188958036,3955.68718743696,0.0,1.0
2023-12-27,49.9059,49.9184,49.8398,49.87,3920,45.6517010428742,45.6631354877602,45.5912356983171,45.6188613171617,4285.29766757807,0.382,1.0
2023-12-28,49.7205,49.855,49.7,49.829,6155,45.4821053563252,45.6051399832985,45.4633528667122,45.5813563379356,6728.57325100586,0.0,1.0
2023-12-29,49.51,49.56,49.3921,49.44,15146,45.289549304445,45.335287083989,45.1816996202803,45.2255164130835,16557.4281819228,0.0,1.0
2024-01-02,49.23,49.23,49.13,49.14,14964,45.0334177389988,45.0334177389988,44.9419421799108,44.9510897358196,16358.4679330709,0.0,1.0
2024-01-03,49.4245,49.43,49.145,49.23,4856,45.2113377014248,45.2163688571747,44.955663513774,45.0334177389988,5308.52180453038,0.0,1.0
2024-01-04,49.11,49.22,49.11,49.13,2209,44.9236470680932,45.02427018309,44.9236470680932,44.9419421799108,2414.85269073468,0.0,1.0
2024-01-05,48.991,49.23,48.98,49.0,5372,44.8147911527786,45.0334177389988,44.8047288412789,44.8230239530965,5872.60690567075,0.0,1.0
2024-01-08,49.27,49.3,49.0232,49.0232,6136,45.070007962634,45.0974506303603,44.8442462828049,44.8442462828049,6707.80267557627,0.0,1.0
2024-01-09,49.1745,49.2,49.15,49.15,2712,44.982648803705,45.0059750712724,44.9602372917284,44.9602372917284,2964.72634552849,0.0,1.0
2024-01-10,49.175,49.25,49.175,49.21,705,44.9831061815004,45.0517128508164,44.9831061815004,45.0151226271812,770.697667255748,0.0,1.0
2024-01-11,49.4366,49.4588,49.26,49.26,6708,45.2224062440745,45.242713818192,45.0608604067252,45.0608604067252,7333.10631482491,0.0,1.0
2024-01-12,49.4745,49.559,49.44,49.559,577,45.2570754809688,45.3343723283981,45.2255164130835,45.3343723283981,630.769580151159,0.0,1.0
2024-01-16,49.11,49.2302,49.0324,49.2302,46119,44.9236470680932,45.033600690117,44.852662034241,45.033600690117,50416.745696692,0.0,1.0
2024-01-17,48.9832,48.99,48.94,48.97,1647,44.8076560591697,44.8138763971877,44.7681386176437,44.7955812853701,1800.48093329109,0.0,1.0
2024-01-18,48.89,48.9237,48.89,48.9237,893,44.7224008380997,44.7532281015124,44.7224008380997,44.7532281015124,976.217045190616,0.0,1.0
2024-01-19,48.9697,48.98,48.84,48.86,7722,44.7953068586928,44.8047288412789,44.6766630585558,44.6949581703734,8441.59912985659,0.0,1.0
2024-01-22,49.0901,49.5,49.0901,49.12,65652,44.9054434318347,45.2804017485362,44.9054434318347,44.932794624002,71769.9904264886,0.0,1.0
2024-01-23,48.8762,48.8762,48.85,48.86,679,44.7097772109456,44.7097772109456,44.6858106144646,44.6949581703734,742.274774562629,0.0,1.0
2024-01-24,48.8188,49.01,48.8188,49.01,4999,44.6572702400291,44.8321715090053,44.6572702400291,44.8321715090053,5464.84771434254,0.0,1.0
2024-01-25,49.025,49.025,49.01,49.01,146,44.8458928428685,44.8458928428685,44.8321715090053,44.8321715090053,159.605474353673,0.0,1.0
2024-01-26,49.0389,49.09,49.0098,49.08,1713,44.8586079455817,44.9053519562756,44.8319885578871,44.8962044003668,1872.63135320439,0.0,1.0
2024-01-29,49.14,49.15,48.92,49.02,6250,45.0608604067252,45.0700303009878,44.8591227329466,44.9508216755732,6815.78197193417,0.12,1.0
2024-01-30,49.192,49.21,49.0677,49.0677,1847,45.108543856891,45.1250496665638,44.9945620712061,44.9945620712061,2014.19988834599,0.0,1.0
2024-01-31,49.2927,49.52,49.2927,49.48,2139,45.200884692116,45.4093163887064,45.200884692116,45.3726368116557,2332.63322207475,0.0,1.0
2024-02-01,49.7098,49.7199,49.61,49.61,689,45.5833609818117,45.592622575017,45.4918454370703,45.4918454370703,751.371804586024,0.0,1.0
2024-02-02,49.2521,49.35,49.2,49.35,8840,45.1636549214096,45.2534281862411,45.1158797723011,45.2534281862411,9640.2420211037,0.0,1.0
2024-02-05,48.8503,48.98,48.74,48.98,3025,44.7952085699358,44.9141420985226,44.6940646362186,44.9141420985226,3298.83847441614,0.0,1.0
2024-02-06,49.13,49.1599,49.0,49.0,2584,45.0516905124625,45.0791084963079,44.9324818870479,44.9324818870479,2817.91689847647,0.0,1.0
2024-02-07,49.0748,49.13,49.07,49.13,307,45.0010726961326,45.0516905124625,44.9966711468865,45.0516905124625,334.791210461407,0.0,1.0
2024-02-08,48.9348,48.96,48.8902,48.96,1341,44.8726941764553,44.8958023099972,44.8317964480438,44.8958023099972,1462.3941798982,0.0,1.0
2024-02-09,48.9373,48.94,48.9178,48.9178,1207,44.874986650021,44.8774625214719,44.8571053562088,44.8571053562088,1316.26381441993,0.0,1.0
2024-02-12,48.9397,49.0,48.91,48.95,3948,44.877187424644,44.9324818870479,44.8499528386839,44.8866324157346,4305.39315603138,0.0,1.0
2024-02-13,48.5183,48.63,48.4877,48.62,1987,44.4907680804154,44.5931957993294,44.4627082039717,44.5840259050667,2166.87340451732,0.0,1.0
2024-02-14,48.685,48.75,48.6083,48.6083,2858,44.643630217774,44.7032345304813,44.5732971287794,44.5732971287794,3116.72078012606,0.0,1.0
2024-02-15,48.8378,48.9,48.8,48.85,5474,44.7837462021075,44.8407829444213,44.7490840017946,44.7949334731079,5969.53448229883,0.0,1.0
2024-02-16,48.72,48.7299,48.65,48.65,4640,44.6757248476933,44.6848030430134,44.6115355878547,44.6115355878547,5060.03653596394,0.0,1.0
2024-02-20,48.7778,48.82,48.7,48.7,2488,44.7287268365315,44.76742379032,44.657385059168,44.657385059168,2713.22648738756,0.0,1.0
2024-02-21,48.6276,48.71,48.58,48.71,1087,44.5909950247063,44.6665549534307,44.547346328016,44.6665549534307,1185.40080055879,0.0,1.0
2024-02-22,48.7026,48.79,48.7,48.7,1852,44.6597692316763,44.739914107532,44.657385059168,44.657385059168,2019.65251392354,0.0,1.0
2024-02-23,48.9191,48.9644,48.9191,48.9644,1618,44.8582974424629,44.8998370634728,44.8582974424629,44.8998370634728,1764.46963689432,0.0,1.0
2024-02-26,48.8023,48.8023,48.8023,48.8023,387,44.751193077475,44.751193077475,44.751193077475,44.751193077475,422.033219702165,0.0,1.0
2024-02-27,48.5746,48.63,48.5746,48.63,1475,44.7285434386463,44.7795569581915,44.7285434386463,44.7795569581915,1601.83027418003,0.203,1.0
2024-02-28,48.6245,48.63,48.5699,48.57,1317,44.7744924391031,44.7795569581915,44.7242155768798,44.724307659045,1430.24438718311,0.0,1.0
2024-02-29,48.747,48.815,48.74,48.74,4217,44.887293091527,44.949908963893,44.88084733996,44.88084733996,4579.60560421504,0.0,1.0
2024-03-01,48.9461,48.9461,48.8799,48.9,4136,45.070628682528,45.070628682528,45.0096702891364,45.0281788043505,4491.64068746345,0.0,1.0
2024-03-04,48.8751,48.89,48.84,48.8579,2105,45.0052503452047,45.0189705878261,44.972929505204,44.9894122127827,2286.00184891455,0.0,1.0
2024-03-05,49.0528,49.08,49.0528,49.0676,858,45.1688803528434,45.1939267017898,45.1688803528434,45.1825085132995,931.776525590823,0.0,1.0
2024-03-06,49.1502,49.26,48.45,49.13,35941,45.2585683817911,45.3596745992291,44.6138090607522,45.2399677844118,39031.4453452911,0.0,1.0
2024-03-07,49.23,49.26,49.15,49.26,2620,45.3320499496559,45.3596745992291,45.2583842174606,45.3596745992291,2845.28496159435,0.0,1.0
2024-03-08,49.255,49.32,49.22,49.24,2502,45.3550704909669,45.4149238983756,45.3228417331315,45.3412581661803,2717.13853965995,0.0,1.0
2024-03-11,49.205,49.3,49.18,49.3,3557,45.3090294083449,45.3965074653267,45.2860088670339,45.3965074653267,3862.85443068363,0.0,1.0
2024-03-12,49.1136,49.1262,49.08,49.1262,1391,45.2248663093118,45.2364686621326,45.1939267017898,45.2364686621326,1510.60739754876,0.0,1.0
2024-03-13,49.0819,49.1353,49.03,49.06,1673,45.1956762629294,45.2448481391698,45.1478856191678,45.175510268741,1816.85562623945,0.0,1.0
2024-03-14,48.7846,49.01,48.77,49.01,1455,44.9219159856588,45.1294691861189,44.9084719895332,45.1294691861189,1580.11054164877,0.0,1.0
2024-03-15,48.7663,48.785,48.71,48.71,1477,44.9050649494191,44.9222843143198,44.8532226903867,44.8532226903867,1604.00224743315,0.0,1.0
2024-03-18,48.7049,48.73,48.7049,48.73,5670,44.8485264999593,44.8716391234355,44.8485264999593,44.8716391234355,6157.54417261068,0.0,1.0
2024-03-19,48.8184,48.83,48.78,48.82,592,44.9530397575113,44.9637212886796,44.9176802060576,44.9545130721552,642.904082925136,0.0,1.0
2024-03-20,48.945,49.04,48.8078,48.8078,5417,45.0696157787103,45.1570938356922,44.9432790479954,44.9432790479954,5882.78955609031,0.0,1.0
2024-03-21,48.93,49.06,48.93,49.06,2509,45.0558034539237,45.175510268741,45.0558034539237,45.175510268741,2724.74044604589,0.0,1.0
2024-03-22,49.0948,49.21,49.0948,49.21,892,45.2075548622459,45.3136335166071,45.2075548622459,45.3136335166071,968.700070893956,0.0,1.0
2024-03-25,49.0,49.0,49.0,49.0,234,45.1202609695945,45.1202609695945,45.1202609695945,45.1202609695945,254.120870615679,0.0,1.0
2024-03-26,48.7282,48.88,48.3101,48.81,60970,45.04309611512,45.1834161349499,44.6566152172881,45.1187099334473,65958.1292193347,0.188,1.0
2024-03-27,48.995,48.995,48.86,48.86,1069,45.2897191802756,45.2897191802756,45.1649286488063,45.1649286488063,1156.45793235146,0.0,1.0
2024-03-28,49.0196,49.11,48.95,48.95,555,45.3124587882322,45.3960222256013,45.2481223364525,45.2481223364525,600.406129518301,0.0,1.0
2024-04-01,48.59,48.95,48.59,48.95,2653,44.9153475858678,45.2481223364525,44.9153475858678,45.2481223364525,2870.04948038207,0.0,1.0
2024-04-02,48.54,48.54,48.42,48.42,2117,44.8691288705088,44.8691288705088,44.7582039536472,44.7582039536472,2290.19779493737,0.0,1.0
2024-04-03,48.5744,48.65,48.38,48.38,2723,44.9009273466758,44.9708100442986,44.72122898136,44.72122898136,2945.7763796006,0.0,1.0
2024-04-04,48.66,48.8,48.66,48.8,2367,44.9800537873703,45.1094661903755,44.9800537873703,45.1094661903755,2560.65100643211,0.0,1.0
2024-04-05,48.4541,48.55,48.4541,48.53,5145,44.789725117522,44.8783726135806,44.789725117522,44.859885127437,5565.92709256154,0.0,1.0
2024-04-08,48.45,48.525,48.39,48.39,1696,44.7859351828626,44.8552632559011,44.7304727244318,44.7304727244318,1834.75458678025,0.0,1.0
2024-04-09,48.63,48.675,48.63,48.675,872,44.952322558155,44.993919401978,44.952322558155,44.993919401978,943.340801693617,0.0,1.0
2024-04-10,48.04,48.3,48.03,48.28,2838,44.4069417169189,44.6472790367856,44.3976979738471,44.628791550642,3070.18485688817,0.0,1.0
2024-04-11,47.97,48.0802,47.9387,48.06,2063,44.3422355154163,44.4441015640675,44.3133025996015,44.4254292030625,2231.77990125451,0.0,1.0
2024-04-12,48.06,48.22,48.06,48.1,1751,44.4254292030625,44.5733290922112,44.4254292030625,44.4624041753496,1894.25429330909,0.0,1.0
2024-04-15,47.72,47.88,47.72,47.88,2546,44.1111419386213,44.2590418277701,44.1111419386213,44.2590418277701,2754.29550586233,0.0,1.0
2024-04-16,47.51,47.63,47.501,47.63,3606,43.9170233341136,44.0279482509751,43.9087039653489,44.0279482509751,3901.01712259998,0.0,1.0
2024-04-17,47.74,47.82,47.6791,47.69,18205,44.1296294247649,44.2035793693393,44.0733350294577,44.0834107094059,19694.4028610462,0.0,1.0
2024-04-18,47.7021,47.7021,47.63,47.68,780,44.0945956385228,44.0945956385228,44.0279482509751,44.0741669663341,843.814019863557,0.0,1.0
2024-04-19,47.7653,47.8,47.7653,47.7897,2692,44.1530160947366,44.1850918831957,44.1530160947366,44.1755708278317,2912.24018137525,0.0,1.0
2024-04-22,47.865,47.8693,47.73,47.73,715,44.2451762131624,44.2491510226833,44.1203856816931,44.1203856816931,773.496184874927,0.0,1.0
2024-04-23,48.0444,48.0488,48.0444,48.0488,1044,44.4110089638705,44.415076210822,44.4110089638705,44.415076210822,1129.41261120199,0.0,1.0
2024-04-24,47.7958,47.83,47.76,47.83,5095,44.1812095111055,44.2128231124111,44.1481169109085,44.2128231124111,5511.8364502626,0.0,1.0
2024-04-25,47.7757,47.78,47.589,47.589,13080,44.1626295875312,44.1666043970521,43.9900489043808,43.9900489043808,14150.1120254043,0.0,1.0
2024-04-26,47.6198,47.625,47.6198,47.6241,935,44.2107894889353,44.2156172308692,44.2107894889353,44.2147816601498,1007.09608479494,0.208,1.0
2024-04-29,47.8149,47.8261,47.69,47.69,1065,44.3919226526464,44.4023208660425,44.2759640050425,44.2759640050425,1147.12013936536,0.0,1.0
2024-04-30,47.5589,47.7,47.5589,47.7,1370,44.1542492035944,44.2852481241461,44.1542492035944,44.2852481241461,1475.6381135498,0.0,1.0
2024-05-01,47.7402,47.835,47.7,47.7,864,44.3225702829426,44.4105837320447,44.2852481241461,44.2852481241461,930.621408837249,0.0,1.0
2024-05-02,47.9749,47.9749,47.9749,47.9749,92,44.5404685583039,44.5404685583039,44.5404685583039,44.5404685583039,99.0939463113738,0.0,1.0
2024-05-03,48.29,48.31,48.25,48.3,2931,44.8330111512582,44.8515793894654,44.7958746748438,44.8422952703618,3157.00387650692,0.0,1.0
2024-05-06,48.3348,48.3521,48.2836,48.2836,2388,44.8746040048423,44.8906655308915,44.8270693150319,44.8270693150319,2572.1341716474,0.0,1.0
2024-05-07,48.39,48.465,48.39,48.4,1683,44.9258523422942,44.9954832355711,44.9258523422942,44.9351364613977,1812.77295263089,0.0,1.0
2024-05-08,48.28,48.32,48.28,48.32,4862,44.8237270321546,44.860863508569,44.8237270321546,44.860863508569,5236.89964093369,0.0,1.0
2024-05-09,48.4049,48.42,48.34,48.35,1925,44.9396856797585,44.9537046996049,44.8794317467762,44.8887158658798,2073.43311575429,0.0,1.0
2024-05-10,48.3318,48.3496,48.3318,48.3496,458,44.8718187691112,44.8883445011156,44.8718187691112,44.8883445011156,493.315515332709,0.0,1.0
2024-05-13,48.3298,48.39,48.3298,48.39,2120,44.8699619452905,44.9258523422942,44.8699619452905,44.9258523422942,2283.46919760992,0.0,1.0
2024-05-14,48.415,48.46,48.3201,48.3201,1656,44.9490626400531,44.9908411760193,44.86095634976,44.86095634976,1783.69103360473,0.0,1.0
2024-05-15,48.7949,48.86,48.77,48.85,4655,45.3017663247987,45.3622059401631,45.2786488682307,45.3529218210595,5013.93826173309,0.0,1.0
2024-05-16,48.756,48.79,48.756,48.79,2879,45.2656511014857,45.2972171064379,45.2656511014857,45.2972171064379,3100.99425467875,0.0,1.0
2024-05-17,48.5949,48.67,48.59,48.6452,2055,45.1160839427268,45.1858076771948,45.111534724366,45.1627830618179,2213.45717032471,0.0,1.0
2024-05-20,48.59,48.66,48.59,48.66,876,45.111534724366,45.1765235580912,45.111534724366,45.1765235580912,943.546706182212,0.0,1.0
2024-05-21,48.66,48.72,48.64,48.69,8783,45.1765235580912,45.2322282727128,45.157955319884,45.204375915402,9460.24054839995,0.0,1.0
2024-05-22,48.59,48.68,48.54,48.55,17947,45.111534724366,45.1950917962984,45.0651141288481,45.0743982479517,19330.8592875025,0.0,1.0
2024-05-23,48.44,48.49,48.4364,48.454,3450,44.9722729378121,45.0186935333301,44.9689306549348,44.9852707045572,3716.02298667652,0.0,1.0
2024-05-24,48.5297,48.53,48.41,48.47,953,45.0555514861714,45.0558300097445,44.9444205805013,45.0001252951229,1026.48403081238,0.0,1.0
2024-05-28,48.255,48.48,48.2302,48.48,5779,44.8005167343956,45.0094094142265,44.7774921190187,45.0094094142265,6224.60777971119,0.0,1.0
2024-05-29,48.0252,48.0768,48.0252,48.0768,6411,44.587167677395,44.6350737319696,44.587167677395,44.6350737319696,6905.34010654584,0.0,1.0
2024-05-30,48.0209,48.0636,48.02,48.02,973,44.7772135954456,44.8170293219423,44.7763743880956,44.7763743880956,1043.4846643685,0.209,1.0
2024-05-31,48.2321,48.2321,48.16,48.16,4889,44.9741475869234,44.9741475869234,44.9069177536585,44.9069177536585,5243.16189526987,0.0,1.0
2024-06-03,48.4942,48.52,48.33,48.33,1440,45.2185434163095,45.2426006936776,45.0654346975564,45.0654346975564,1544.314405643,0.0,1.0
2024-06-04,48.6258,48.7094,48.56,48.56,1252,45.3412541799387,45.419207218232,45.2798987981241,45.2798987981241,1342.69558046183,0.0,1.0
2024-06-05,48.7631,48.78,48.54,48.67,3746,45.4692799234515,45.4850383725802,45.2612497459008,45.3824685853522,4017.36233579074,0.0,1.0
2024-06-06,48.795,48.81,48.69,48.69,3751,45.4990251617477,45.5130119509151,45.4011176375754,45.4011176375754,4022.7245385881,0.0,1.0
2024-06-07,48.38,48.44,48.31,48.31,5243,45.1120573281146,45.1680044847844,45.0467856453331,45.0467856453331,5622.80585332376,0.0,1.0
2024-06-10,48.2554,48.3,48.15,48.15,3281,44.9958737327636,45.0374611192215,44.8975932275469,44.8975932275469,3518.67747563518,0.0,1.0
2024-06-11,48.4521,48.47,48.2801,48.2801,3147,45.1792871613795,45.1959780631194,45.0189053122593,45.0189053122593,3374.97044066563,0.0,1.0
2024-06-12,48.71,48.93,48.71,48.8,4769,45.4197666897987,45.6249062642548,45.4197666897987,45.5036874248035,5114.46902813295,0.0,1.0
2024-06-13,48.8298,48.86,48.775,48.78,2978,45.5314745126162,45.5596345814733,45.4803761095244,45.4850383725802,3193.72798611447,0.0,1.0
2024-06-14,48.8991,48.94,48.85,48.88,2117,45.5960934785698,45.6342307903664,45.5503100553617,45.5782836336966,2270.3566644071,0.0,1.0
2024-06-17,48.797,48.81,48.6862,48.75,1676,45.50089006697,45.5130119509151,45.397574317653,45.4570647942453,1797.41037767893,0.0,1.0
2024-06-18,48.96,48.97,48.865,48.865,1347,45.6528798425897,45.6622043687014,45.5642968445291,45.5642968445291,1444.57743361189,0.0,1.0
2024-06-20,48.92,48.92,48.74,48.74,1781,45.6155817381432,45.6155817381432,45.4477402681336,45.4477402681336,1910.01663642373,0.0,1.0
2024-06-21,48.8737,48.97,48.84,48.97,1384,45.5724091822463,45.6622043687014,45.54098552925,45.6622043687014,1484.25773431243,0.0,1.0
2024-06-24,48.9136,48.9136,48.9136,48.9136,278,45.6096140414317,45.6096140414317,45.6096140414317,45.6096140414317,298.138475533856,0.0,1.0
2024-06-25,48.9599,48.96,48.86,48.9363,2314,45.6527865973286,45.6528798425897,45.5596345814733,45.6307807157051,2481.62745462353,0.0,1.0
2024-06-26,48.7002,48.77,48.7,48.7,2555,45.4106286542093,45.4757138464686,45.4104421636871,45.4104421636871,2740.08562945684,0.0,1.0
2024-06-27,48.62,48.64,48.55,48.63,7532,45.5297960979161,45.548524932181,45.464245177989,45.5391605150485,8043.2128273195,0.208,1.0
2024-06-28,48.3,48.6577,48.3,48.54,16623,45.230134749678,45.5650999505054,45.230134749678,45.4548807608566,17751.238293751,0.0,1.0
2024-07-01,48.01,48.11,48.01,48.11,6396,44.9585666528373,45.0522108241617,44.9585666528373,45.0522108241617,6830.11009606155,0.0,1.0
2024-07-02,48.23,48.26,48.13,48.13,21990,45.164583829751,45.1926770811483,45.0709396584266,45.0709396584266,23482.5079756712,0.0,1.0
2024-07-03,48.5167,48.5399,48.4,48.4,1900,45.433061668938,45.4547871166852,45.3237789210024,45.3237789210024,2028.95703291384,0.0,1.0
2024-07-05,48.81,48.82,48.58,48.72,1513,45.7077200234324,45.7170844405648,45.4923384293863,45.6234402692405,1615.69052147297,0.0,1.0
2024-07-08,48.7884,48.82,48.765,48.82,4986,45.6874928824263,45.7170844405648,45.6655801463364,45.7170844405648,5324.41040321496,0.0,1.0
2024-07-09,48.6919,48.77,48.6472,48.77,3497,45.5971262570983,45.6702623549027,45.5552673125163,45.6702623549027,3734.34881268405,0.0,1.0
2024-07-10,48.805,48.85,48.8,48.82,2019,45.7030378148662,45.7451776919622,45.6983556063,45.7170844405648,2156.0338155016,0.0,1.0
2024-07-11,49.12,49.18,49.04,49.04,7324,45.998016954538,46.0542034573326,45.9231016174785,45.9231016174785,7821.09542582156,0.0,1.0
2024-07-12,49.1653,49.19,49.12,49.12,3939,46.0404377641479,46.0635678744651,45.998016954538,45.998016954538,4206.34829086717,0.0,1.0
2024-07-15,49.055,49.13,49.0,49.11,6232,45.9371482431771,46.0073813716704,45.8856439489487,45.9886525374056,6654.97906795741,0.0,1.0
2024-07-16,49.275,49.31,49.11,49.11,2854,46.1431654200908,46.1759408800543,45.9886525374056,45.9886525374056,3047.70703786111,0.0,1.0
2024-07-17,49.36,49.36,49.24,49.26,5562,46.2227629657165,46.2227629657165,46.1103899601273,46.1291187943921,5939.50474582463,0.0,1.0
2024-07-18,49.0901,49.0901,49.02,49.06,1386,45.970017347312,45.970017347312,45.9043727832136,45.9418304517434,1480.07076190452,0.0,1.0
2024-07-19,48.9625,49.02,48.9625,49.01,2371,45.8505273847021,45.9043727832136,45.8505273847021,45.8950083660812,2531.92480265196,0.0,1.0
2024-07-22,49.0,49.07,48.98,49.07,984,45.8856439489487,45.9511948688758,45.8669151146839,45.9511948688758,1050.78616862485,0.0,1.0
2024-07-23,49.0215,49.12,49.0215,49.12,4155,45.9057774457835,45.998016954538,45.9057774457835,45.998016954538,4437.00866934579,0.0,1.0
2024-07-24,48.8314,49.0492,48.8314,49.0492,7372,45.7277598760958,45.9317168812403,45.7277598760958,45.9317168812403,7872.35328770571,0.0,1.0
2024-07-25,48.9249,48.99,48.9249,48.95,694,45.8153171762841,45.8762795318163,45.8153171762841,45.8388218632865,741.103253074846,0.0,1.0
2024-07-26,49.17,49.2,49.1003,49.18,11185,46.0448390402002,46.0729322915975,45.9795690527871,46.0542034573326,11944.149691127,0.0,1.0
2024-07-29,49.16,49.31,49.145,49.31,24971,46.0354746230677,46.1759408800543,46.0214279973691,46.1759408800543,26665.8347731008,0.0,1.0
2024-07-30,49.05,49.05,48.92,49.025,4591,46.1235001441127,46.1235001441127,46.0012564128439,46.0999917342533,4882.29534394396,0.204,1.0
2024-07-31,49.3297,49.43,49.1909,49.24,25531,46.3865122336195,46.4808279739753,46.2559935420802,46.302164059044,27150.9218963697,0.0,1.0
2024-08-01,49.411,49.5301,47.88,47.88,11229,46.4629615824822,46.5749556470523,45.0233065626935,45.0233065626935,11941.4712300472,0.0,1.0
2024-08-02,49.9464,49.9903,49.78,49.86,15278,46.9664176880308,47.0076984557438,46.8099457120067,46.8851726235567,16247.3770997116,0.0,1.0
2024-08-05,49.9436,50.15,49.77,50.15,13805,46.9637847461265,47.1578701779256,46.800542348063,47.1578701779256,14680.9164066971,0.0,1.0
2024-08-06,49.5848,49.86,49.57,49.86,9384,46.6263920478246,46.8851726235567,46.6124750691879,46.8851726235567,9979.40742922461,0.0,1.0
2024-08-07,49.41,49.6,49.41,49.55,3171,46.4620212460878,46.6406851610191,46.4620212460878,46.5936683413004,3372.1974593,0.0,1.0
2024-08-08,49.3997,49.46,49.3,49.31,16162,46.4523357812257,46.5090380658066,46.3585842427065,46.3679876066503,17187.4662053632,0.0,1.0
2024-08-09,49.6121,49.66,49.585,49.645,2650,46.6520632313911,46.6971053446817,46.6265801151035,46.683000298766,2818.1404185257,0.0,1.0
2024-08-12,49.72,49.74,49.57,49.65,12092,46.7535255283442,46.7723322562317,46.6124750691879,46.6877019807379,12859.2279021935,0.0,1.0
2024-08-13,49.85,49.85,49.76,49.8,6661,46.875769259613,46.875769259613,46.7911389841192,46.8287524398942,7083.63521803762,0.0,1.0
2024-08-14,50.05,50.1083,49.89,49.89,11691,47.0638365384881,47.1186581502801,46.913382715388,46.913382715388,12432.7847671638,0.0,1.0
2024-08-15,49.8258,49.83,49.725,49.8,7885,46.8530131188691,46.8569625317255,46.7582272103161,46.8287524398942,8385.29705663214,0.0,1.0
2024-08-16,49.9743,49.9743,49.8441,49.85,3739,46.9926530734338,46.9926530734338,46.8702212748862,46.875769259613,3976.23661315759,0.0,1.0
2024-08-19,50.13,50.15,49.99,50.05,5350,47.1390634500381,47.1578701779256,47.0074163548255,47.0638365384881,5689.4532977783,0.0,1.0
2024-08-20,50.22,50.22,50.1001,50.1196,6968,47.2236937255319,47.2236937255319,47.1109473918463,47.1292839515366,7410.11412690079,0.0,1.0
2024-08-21,50.28,50.39,50.25,50.25,8880,47.2801139091944,47.3835509125757,47.2519038173631,47.2519038173631,9443.42902509745,0.0,1.0
2024-08-22,50.0679,50.2,50.0299,50.2,7697,47.0806685599474,47.2048869976444,47.0449357769611,47.2048869976444,8185.36860429899,0.0,1.0
2024-08-23,50.25,50.35,50.2362,50.32,4688,47.2519038173631,47.3459374568007,47.2389271751208,47.3177273649694,4985.44991775415,0.0,1.0
2024-08-26,50.2503,50.4,50.19,50.4,6874,47.2521859182815,47.3929542765194,47.1954836337006,47.3929542765194,7310.14990073421,0.0,1.0
2024-08-27,50.2637,50.2637,50.16,50.17,49459,47.2647864259661,47.2647864259661,47.1672735418693,47.1766769058131,52597.134701835,0.0,1.0
2024-08-28,50.15,50.26,50.13,50.13,3804,47.1578701779256,47.2613071813069,47.1390634500381,47.1390634500381,4045.36081210256,0.0,1.0
2024-08-29,49.9392,50.01,49.9143,49.97,2236,47.1119817618801,47.1787735468654,47.08849143072,47.1410380751223,2370.18369900863,0.162,1.0
2024-08-30,49.8327,50.01,49.8327,49.95,2684,47.011511068364,47.1787735468654,47.011511068364,47.1221703392507,2845.06844728943,0.0,1.0
2024-09-03,49.9955,50.07,49.945,50.02,7261,47.1650944383586,47.2353767544801,47.1174534052828,47.1882074148012,7696.73695818499,0.0,1.0
2024-09-04,50.2927,50.3,50.08,50.08,2883,47.4454689934101,47.4523557170032,47.2448106224159,47.2448106224159,3056.0105564588,0.0,1.0
2024-09-05,50.49,50.5,50.29,50.4,3562,47.6315992077832,47.641033075719,47.4429218490674,47.5466943963611,3775.75775307188,0.0,1.0
2024-09-06,50.4525,50.61,50.28,50.28,6134,47.596222203024,47.7448056230126,47.4334879811317,47.4334879811317,6502.10501329111,0.0,1.0
2024-09-09,50.4617,50.51,50.4136,50.42,4120,47.6049013615249,47.6504669436547,47.5595244567538,47.5655621322327,4367.2436672252,0.0,1.0
2024-09-10,50.5946,50.6299,50.5,50.5,4248,47.7302774663915,47.7635790202048,47.641033075719,47.641033075719,4502.92502387686,0.0,1.0
2024-09-11,50.6154,50.67,50.48,50.59,6258,47.7498999116979,47.8014088306273,47.6221653398474,47.725937887141,6633.54632754741,0.0,1.0
2024-09-12,50.6119,50.65,50.45,50.52,4949,47.7465980579204,47.7825410947557,47.59386373604,47.6599008115905,5245.99245366445,0.0,1.0
2024-09-13,50.74,50.81,50.65,50.76,5929,47.8674459061778,47.9334829817283,47.7825410947557,47.8863136420494,6284.8028405287,0.0,1.0
2024-09-16,50.8912,51.06,50.715,50.715,25887,48.0100859893669,48.169329680123,47.8438612363383,47.8438612363383,27440.4943721987,0.0,1.0
2024-09-17,50.8284,50.88,50.78,50.865,10745,47.9508412987302,47.9995200572788,47.905181377921,47.9853692553751,11389.8138845473,0.0,1.0
2024-09-18,50.6402,50.87,50.63,50.77,7119,47.7732959041787,47.990086189343,47.7636733588842,47.8957475099852,7546.21545314956,0.0,1.0
2024-09-19,50.6331,50.69,50.57,50.66,5000,47.7665978579443,47.8202765664989,47.7070701512694,47.7919749626915,5300.05299420534,0.0,1.0
2024-09-20,50.68,50.71,50.6,50.64,5299,47.8108426985631,47.8391443023705,47.7353717550768,47.77310722682,5616.99616325882,0.0,1.0
2024-09-23,50.5662,50.6799,50.5,50.59,10433,47.7034852814539,47.8107483598837,47.641033075719,47.725937887141,11059.0905777089,0.0,1.0
2024-09-24,50.681,50.7,50.5,50.54,7410,47.8117860853567,47.8297104344347,47.641033075719,47.6787685474621,7854.67853741231,0.0,1.0
2024-09-25,50.53,50.61,50.5,50.61,23789,47.6693346795263,47.7448056230126,47.641033075719,47.7448056230126,25216.5921358302,0.0,1.0
2024-09-26,50.539,50.58,50.4001,50.58,14435,47.6778251606685,47.7165040192052,47.5467887350405,47.7165040192052,15301.2529942708,0.0,1.0
2024-09-27,50.4825,50.5399,50.465,50.465,7792,47.7726355334232,47.8269543425079,47.7560749208973,47.7560749208973,8233.99495564346,0.157,1.0
2024-09-30,50.419,50.5,50.33,50.43,6002,47.7125441679723,47.789196145949,47.6283216242695,47.7229536958457,6342.45864011449,0.0,1.0
2024-10-01,50.57,50.84,50.555,50.555,28644,47.8554385960523,48.1109451893078,47.8412437853158,47.8412437853158,30268.8079452581,0.0,1.0
2024-10-02,50.4331,50.49,50.375,50.38,4312,47.7258872900645,47.7797329387914,47.6709060564788,47.6756376600576,4556.59474444747,0.0,1.0
2024-10-03,50.245,50.35,50.24,50.2904,14129,47.5478843634298,47.6472480385848,47.543152759851,47.5908473239254,14930.4562022955,0.0,1.0
2024-10-04,49.9162,50.02,49.9,50.0,6647,47.2367341120875,47.3349622023835,47.2214037164922,47.3160357880683,7024.04574822409,0.0,1.0
2024-10-07,49.8074,49.86,49.74,49.86,6798,47.1337744182127,47.1835508878617,47.0699924019703,47.1835508878617,7183.61110221563,0.0,1.0
2024-10-08,49.7668,49.8,49.65,49.76,6349,47.0953537971527,47.126771644916,46.9848235375518,47.0889188162856,6709.14193703547,0.0,1.0
2024-10-09,49.6382,49.79,49.62,49.79,1022,46.9736569531058,47.1173084377584,46.956433916079,47.1173084377584,1079.97213098917,0.0,1.0
2024-10-10,49.5988,49.63,49.5049,49.52,3765,46.9363719169048,46.9658971232366,46.8475124016948,46.8618018445028,3978.56660780258,0.0,1.0
2024-10-11,49.6445,49.66,49.565,49.565,3913,46.9796187736151,46.9942867447094,46.9043862767121,46.9043862767121,4134.96178919827,0.0,1.0
2024-10-14,49.66,49.67,49.36,49.36,2003,46.9942867447094,47.003749951867,46.710390529981,46.710390529981,2116.61856983494,0.0,1.0
2024-10-15,49.85,49.859,49.7555,49.78,5059,47.1740876807041,47.1826045671459,47.0846603730646,47.1078452306008,5345.96772081626,0.0,1.0
2024-10-16,49.851,49.9799,49.851,49.885,5018,47.1750340014198,47.2970147416815,47.1750340014198,47.2072089057557,5302.64202867286,0.0,1.0
2024-10-17,49.7,50.09,49.5901,50.09,4860,47.0321395733399,47.4012046524868,46.9281389266777,47.4012046524868,5135.67960529097,0.0,1.0
2024-10-18,49.77,49.8,49.7,49.7,7056,47.0983820234432,47.126771644916,47.0321395733399,47.0321395733399,7456.24594545948,0.0,1.0
2024-10-21,49.4,49.5038,49.3872,49.5038,4753,46.7482433586115,46.8464714489075,46.7361304534497,46.8464714489075,5022.61011603868,0.0,1.0
2024-10-22,49.3307,49.3699,49.26,49.31,2630,46.6826633330092,46.7197591050671,46.6157584584049,46.663074494193,2779.18464236939,0.0,1.0
2024-10-23,49.19,49.28,49.1401,49.28,1718,46.5495160083016,46.6346848727201,46.5022946045851,46.6346848727201,1815.45217322837,0.0,1.0
2024-10-24,49.39,49.43,49.23,49.23,6419,46.7387801514539,46.7766329800843,46.587368836932,46.587368836932,6783.11263093883,0.0,1.0
2024-10-25,49.2383,49.49,49.18,49.49,8393,46.5952232988729,46.83341222303,46.540052801144,46.83341222303,8869.0861990138,0.0,1.0
2024-10-28,49.1488,49.24,49.09,49.24,13409,46.5105275948122,46.5968320440897,46.4548839367255,46.5968320440897,14169.6147792894,0.0,1.0
2024-10-29,49.2292,49.25,48.96,49.13,13769,46.5866117803594,46.6062952512473,46.3318622436765,46.4927367653559,14550.0354907925,0.0,1.0
2024-10-30,49.06,49.26,49.01,49.23,6131,46.5826372333532,46.7725379151035,46.5351620629157,46.744052812841,6457.05949393171,0.165,1.0
2024-10-31,49.04,49.09,48.9,48.9,5269,46.5636471651782,46.6111223356158,46.430716687953,46.430716687953,5549.21651827208,0.0,1.0
2024-11-01,48.81,49.13,48.776,49.13,8257,46.3452613811653,46.6491024719658,46.3129782652678,46.6491024719658,8696.12465199708,0.0,1.0
2024-11-04,48.9365,49.1,48.92,49.1,2779,46.4653735623724,46.6206173697033,46.449706756128,46.6206173697033,2926.79307350126,0.0,1.0
2024-11-05,49.0933,49.12,48.8534,48.89,2526,46.6142556968647,46.6396074378783,46.3864698291052,46.4212216538655,2660.33800059884,0.0,1.0
2024-11-06,48.7083,48.7699,48.5964,48.68,3960,46.2486968844953,46.3071862944744,46.142447453056,46.2218259380276,4170.60114108132,0.0,1.0
2024-11-07,49.0864,49.12,48.82,48.82,4853,46.6077041233443,46.6396074378783,46.3547564152529,46.3547564152529,5111.09276203728,0.0,1.0
2024-11-08,49.1743,49.2511,49.08,49.1,4395,46.6911654729735,46.7640873347657,46.6016273015283,46.6206173697033,4628.73535733646,0.0,1.0
2024-11-11,49.0611,49.0611,48.84,48.87,2243,46.5836816871029,46.5836816871029,46.3737464834279,46.4022315856904,2362.28746450641,0.0,1.0
2024-11-12,48.81,48.97,48.73,48.73,10924,46.3452613811653,46.4971819265656,46.2693011084652,46.2693011084652,11504.961329589,0.0,1.0
2024-11-13,48.7165,48.9188,48.6901,48.9188,2436,46.2564828124471,46.4485673520375,46.231415922456,46.4485673520375,2565.55161102881,0.0,1.0
2024-11-14,48.75,48.83,48.71,48.75,5631,46.2882911766402,46.3642514493404,46.2503110402902,46.2882911766402,5930.46844076488,0.0,1.0
2024-11-15,48.74,48.8,48.51,48.66,5606,46.2787961425527,46.3357663470778,46.0604103585399,46.2028358698526,5904.13888810653,0.0,1.0
2024-11-18,48.82,48.82,48.62,48.62,1889,46.3547564152529,46.3547564152529,46.1648557335025,46.1648557335025,1989.46099886429,0.0,1.0
2024-11-19,48.94,48.97,48.87,48.88,1866,46.468696824303,46.4971819265656,46.4022315856904,46.411726619778,1965.23781041862,0.0,1.0
2024-11-20,48.82,48.89,48.78,48.78,5408,46.3547564152529,46.4212216538655,46.3167762789028,46.3167762789028,5695.60883105246,0.0,1.0
2024-11-21,48.87,48.93,48.741,48.93,1724,46.4022315856904,46.4592017902155,46.2797456459615,46.4592017902155,1815.68595131924,0.0,1.0
2024-11-22,48.8353,48.86,48.78,48.78,1653,46.3692838174067,46.3927365516029,46.3167762789028,46.3167762789028,1740.91002176955,0.0,1.0
2024-11-25,49.3108,49.32,49.18,49.28,1786,46.8207726882681,46.8295081196286,46.6965776424034,46.7915279832786,1880.98324191193,0.0,1.0
2024-11-26,49.27,49.27,49.0934,49.0934,4800,46.7820329491911,46.7820329491911,46.6143506472055,46.6143506472055,5055.27411040159,0.0,1.0
2024-11-27,49.26,49.26,49.19,49.19,3963,46.9453475354963,46.9453475354963,46.8786367290107,46.8786367290107,4158.39673680959,0.182,1.0
2024-11-29,49.43,49.43,49.35,49.4,3432,47.1073594941044,47.1073594941044,47.0311185724065,47.0787691484677,3601.21564489793,0.0,1.0
2024-12-02,49.4,49.66,49.26,49.52,16932,47.0787691484677,47.326552143986,46.9453475354963,47.1931305310146,17766.8366257027,0.0,1.0
2024-12-03,49.3231,49.5,49.3231,49.4,5195,47.0054825624856,47.1740703005901,47.0054825624856,47.0787691484677,5451.14081446525,0.0,1.0
2024-12-04,49.4555,49.49,49.205,49.205,4628,47.1316612878956,47.1645401853779,46.892931901829,46.892931901829,4856.18473327146,0.0,1.0
2024-12-05,49.502,49.539,49.41,49.41,3660,47.1759763236326,47.2112377499179,47.08829926368,47.08829926368,3840.45724368485,0.0,1.0
2024-12-06,49.6157,49.6157,49.561,49.5983,2013,47.2843337335957,47.2843337335957,47.2322040033848,47.2677513331264,2112.25148402667,0.0,1.0
2024-12-09,49.49,49.58,49.4672,49.58,31835,47.1645401853779,47.250311222288,47.142811522694,47.250311222288,33404.6328832534,0.0,1.0
2024-12-10,49.4108,49.44,49.3046,49.39,4403,47.0890616728969,47.1168896093167,46.9878518493429,47.0692390332555,4620.09105025804,0.0,1.0
2024-12-11,49.2731,49.38,49.2731,49.38,1757,46.9578319864244,47.0597089180432,46.9578319864244,47.0597089180432,1843.6293380203,0.0,1.0
2024-12-12,49.12,49.25,49.082,49.25,2541,46.811925922525,46.9358174202841,46.7757114847185,46.9358174202841,2666.28466016481,0.0,1.0
2024-12-13,48.91,48.995,48.91,48.995,2415,46.6117935030679,46.692799482372,46.6117935030679,46.692799482372,2534.0721976773,0.0,1.0
2024-12-16,48.93,48.97,48.84,48.97,2337,46.6308537334924,46.6689741943414,46.5450826965822,46.6689741943414,2452.22638756599,0.0,1.0
2024-12-17,48.92,48.93,48.85,48.93,5334,46.6213236182802,46.6308537334924,46.5546128117945,46.6308537334924,5596.99424530465,0.0,1.0
2024-12-18,48.41,48.9199,48.41,48.8509,12255,46.1352877424559,46.621228317128,46.1352877424559,46.5554705221636,12859.2359347972,0.0,1.0
2024-12-19,48.281,48.3499,48.281,48.3016,1602,46.012349256218,46.0780117500303,46.012349256218,46.0319812935552,1680.9870230555,0.0,1.0
2024-12-20,48.4855,48.5638,48.44,48.5296,2648,46.2072401123083,46.2818609144202,46.1638780880926,46.2492679203943,2778.56032275342,0.0,1.0
2024-12-23,48.2793,48.4057,48.21,48.38,11687,46.0107291366319,46.1311897929146,45.9446854382111,46.1066973968192,12263.2305483456,0.0,1.0
2024-12-24,48.3,48.31,48.2475,48.29,4208,46.0304564751213,46.0399865903335,45.980423370257,46.020926359909,4415.47652497974,0.0,1.0
2024-12-26,48.341,48.35,48.2194,48.2194,2070,46.0695299474915,46.0781070511825,45.9536437465106,45.9536437465106,2172.0618837234,0.0,1.0
2024-12-27,48.2627,48.44,48.2565,48.28,3339,45.9949091453796,46.1638780880926,45.989000473948,46.0113962446968,3503.63025591905,0.0,1.0
2024-12-30,48.1209,48.14,48.09,48.1,8287,46.127568349134,46.1458771620504,46.0979483324263,46.1075340983511,8645.10991088232,0.281,1.0
2024-12-31,48.08,48.18,48.08,48.18,3456,46.0883625665015,46.1842202257496,46.0883625665015,46.1842202257496,3605.34570435734,0.0,1.0
2025-01-02,48.08,48.13,47.93,48.13,5084,46.0883625665015,46.1362913961256,45.9445760776293,46.1362913961256,5303.69721092382,0.0,1.0
2025-01-03,48.12,48.21,48.12,48.17,4083,46.1267056302008,46.2129775235241,46.1267056302008,46.1746344598248,4259.44054134578,0.0,1.0
2025-01-06,48.1067,48.1164,48.01,48.01,1327,46.1139565615208,46.1232547544678,46.0212622050278,46.0212622050278,1384.34425627378,0.0,1.0
2025-01-07,47.8711,47.949,47.83,47.89,2860,45.8881159163322,45.9627890328865,45.8487184183812,45.9062330139301,2983.59048450868,0.0,1.0
2025-01-08,47.9164,47.9171,47.82,47.8301,2852,45.9315394359716,45.9322104395863,45.8391326524564,45.8488142760404,2975.2447768597,0.0,1.0
2025-01-10,47.6315,47.77,47.6276,47.735,3572,45.6584409647736,45.7912038228323,45.654702516063,45.7576536420955,3726.35846526749,0.0,1.0
2025-01-13,47.6096,47.6599,47.58,47.58,588,45.6374481373983,45.6856645400001,45.6090742702609,45.6090742702609,613.409512199687,0.0,1.0
2025-01-14,47.6502,47.6502,47.615,47.65,1343,45.676366347053,45.676366347053,45.6426244509977,45.6761746317345,1401.03567157174,0.0,1.0
2025-01-15,48.0756,48.0756,48.04,48.04,3143,46.0841448294946,46.0841448294946,46.0500195028023,46.0500195028023,3278.81989259118,0.0,1.0
2025-01-16,48.1904,48.1954,48.045,48.045,1172,46.1941894223114,46.1989823052739,46.0548123857647,46.0548123857647,1222.64617057489,0.0,1.0
2025-01-17,48.255,48.29,48.2487,48.29,4489,46.2561134701857,46.2896636509226,46.2500744376531,46.2896636509226,4682.98520453129,0.0,1.0
2025-01-21,48.4197,48.47,48.23,48.23,2905,46.4139910349674,46.4622074375692,46.2321490553737,46.2321490553737,3030.53509003417,0.0,1.0
2025-01-22,48.37,48.44,48.365,48.44,4503,46.3663497783211,46.4334501397948,46.3615568953587,46.4334501397948,4697.59019291699,0.0,1.0
2025-01-23,48.2149,48.28,48.13,48.23,1611,46.2176745488272,46.2800778849978,46.1362913961256,46.2321490553737,1680.61687781241,0.0,1.0
2025-01-24,48.316,48.35,48.16,48.16,51124,46.3145866423271,46.3471782464715,46.1650486939,46.1650486939,53333.2447307769,0.0,1.0
2025-01-27,48.549,48.549,48.4,48.4,84171,46.5379349883752,46.5379349883752,46.3951070760955,46.3951070760955,87808.3198152379,0.0,1.0
2025-01-28,48.431,48.4809,48.32,48.45,9703,46.4248229504624,46.4726559224273,46.318420948697,46.4430359057196,10122.300164751,0.0,1.0
2025-01-29,48.468,48.59,48.3405,48.59,2372,46.4602902843843,46.577236628667,46.3380717688429,46.577236628667,2474.50231792118,0.0,1.0
2025-01-30,48.4149,48.4986,48.33,48.43,4669,46.5455077434559,46.625975925733,46.463885895483,46.5600247034604,4856.5195452569,0.142,1.0
2025-01-31,48.308,48.475,48.3001,48.47,1792,46.442735357728,46.6032871670503,46.4351403918978,46.5984802266514,1863.97151961884,0.0,1.0
2025-02-03,48.3638,48.452,48.35,48.4054,1254,46.4963808125794,46.5811752412155,46.4831136570785,46.536374556698,1304.36399866185,0.0,1.0
2025-02-04,48.5103,48.57,48.4,48.4,1689,46.6372241662663,46.6946190346288,46.5311830610672,46.5311830610672,1756.83476374789,0.0,1.0
2025-02-05,48.84,48.84,48.755,48.7899,3483,46.9541938161678,46.9541938161678,46.872475829387,46.9060282733711,3622.88660872346,0.0,1.0
2025-02-06,48.78,48.83,48.74,48.7973,1911,46.8965105313814,46.9445799353701,46.8580550081904,46.9131425451615,1987.75087834353,0.0,1.0
2025-02-07,48.639,48.64,48.5512,48.635,1566,46.7609548121332,46.761916200213,46.6765449387291,46.7571092598141,1628.89475430977,0.0,1.0
2025-02-10,48.52,48.6585,48.52,48.56,4632,46.6465496306401,46.7797018796888,46.6465496306401,46.6850051538311,4818.03352615763,0.0,1.0
2025-02-11,48.5,48.5,48.2301,48.451,34791,46.6273218690446,46.6273218690446,46.3678432263136,46.5802138531357,36188.2997427786,0.0,1.0
2025-02-12,48.1998,48.23,48.1,48.155,1981,46.3387131674964,46.3677470875056,46.242766637135,46.2956429815226,2060.56226582864,0.0,1.0
2025-02-13,48.5046,48.5046,48.5,48.5,899,46.6317442542116,46.6317442542116,46.6273218690446,46.6273218690446,935.106247844497,0.0,1.0
2025-02-14,48.7041,48.8,48.67,48.8,2304,46.8235411761265,46.9157382929769,46.7907578426062,46.9157382929769,2396.53481093851,0.0,1.0
2025-02-18,48.53,48.66,48.53,48.66,5010,46.6561635114379,46.7811439618085,46.6561635114379,46.7811439618085,5211.21501857723,0.0,1.0
2025-02-19,48.5328,48.55,48.44,48.53,6258,46.6588553980612,46.6753912730333,46.5696385842582,46.6561635114379,6509.33804116893,0.0,1.0
2025-02-20,48.6713,48.71,48.636,48.636,1802,46.7920076471099,46.8292133657972,46.7580706478939,46.7580706478939,1874.37314640243,0.0,1.0
2025-02-21,48.7946,48.885,48.77,48.8,28647,46.9105467973461,46.9974562797577,46.8868966505836,46.9157382929769,29797.5402469425,0.0,1.0
2025-02-24,48.87,48.94,48.79,48.79,4366,46.983035458561,47.0503326241452,46.9061244121791,46.9061244121791,4541.35025371422,0.0,1.0
2025-02-25,49.2054,49.2054,49.1132,49.13,1163,47.3054850205173,47.3054850205173,47.2168450395621,47.2329963593023,1209.7091949312,0.0,1.0
2025-02-26,49.31,49.31,49.08,49.26,24201,47.4060462136617,47.4060462136617,47.1849269553136,47.357976809673,25172.9769789596,0.0,1.0
2025-02-27,48.9756,49.015,48.94,48.985,818,47.2672217749423,47.3052474150147,47.2328635823895,47.2762938819646,847.56495718642,0.19,1.0
2025-02-28,49.22,49.22,49.06,49.11,4394,47.5030965575237,47.5030965575237,47.3486777145899,47.3969336030067,4552.81225168354,0.0,1.0
2025-03-03,49.23,49.24,49.06,49.06,5016,47.5127477352071,47.5223989128905,47.3486777145899,47.3486777145899,5197.29318489864,0.0,1.0
2025-03-04,49.1529,49.29,49.1301,49.2741,1650,47.4383371552683,47.5706548013073,47.4163324701503,47.5553094287907,1709.63591608508,0.0,1.0
2025-03-05,49.0247,49.17,49.0,49.17,3001,47.3146090573676,47.4548406691069,47.2907706484897,47.4548406691069,3109.46508131595,0.0,1.0
2025-03-06,48.8647,48.97,48.81,48.97,2427,47.1601902144338,47.2618171154396,47.1073982725058,47.2618171154396,2514.71901111423,0.0,1.0
2025-03-07,48.815,48.98,48.81,48.92,3997,47.1122238613474,47.271468293123,47.1073982725058,47.2135612270228,4141.46348884367,0.0,1.0
2025-03-10,48.962,49.04,48.91,48.91,3712,47.2540961732929,47.3293753592231,47.2039100493394,47.2039100493394,3846.1627397017,0.0,1.0
2025-03-11,48.9004,49.03,48.9,48.92,2997,47.1946449187634,47.3197241815398,47.194258871656,47.2135612270228,3105.32050939817,0.0,1.0
2025-03-12,48.74,48.81,48.74,48.8002,4201,47.0398400287222,47.1073982725058,47.0398400287222,47.0979401183761,4352.83665665055,0.0,1.0
2025-03-13,48.7512,48.8,48.57,48.58,3243,47.0506493477276,47.0977470948224,46.875770008105,46.8854211857883,3360.21168234176,0.0,1.0
2025-03-14,48.7,48.739,48.689,48.725,1883,47.0012353179887,47.0388749109539,46.990619022537,47.0253632621971,1951.05723029588,0.0,1.0
2025-03-17,48.85,48.8974,48.8183,48.85,2131,47.1460029832392,47.1917495654584,47.1154087499829,47.1460029832392,2208.02068919837,0.0,1.0
2025-03-18,48.91,48.91,48.8,48.8,3845,47.2039100493394,47.2039100493394,47.0977470948224,47.0977470948224,3983.96975596795,0.0,1.0
2025-03-19,49.01,49.13,48.77,48.78,1799,47.3004218261731,47.4162359583734,47.0687935617723,47.0784447394557,1864.02122002246,0.0,1.0
2025-03-20,49.09,49.1445,49.09,49.1394,2802,47.37763124764,47.4302301660143,47.37763124764,47.4253080653958,2903.2726284063,0.0,1.0
2025-03-21,48.96,49.0519,48.96,49.0519,3276,47.2521659377562,47.3408602606664,47.2521659377562,47.3408602606664,3394.40440066347,0.0,1.0
2025-03-24,48.8377,48.8445,48.8,48.8416,2983,47.1341320346887,47.1406948355134,47.0977470948224,47.1378959939852,3090.81450768593,0.0,1.0
2025-03-25,48.92,48.9599,48.855,48.855,868,47.2135612270228,47.2520694259794,47.1508285720809,47.1508285720809,899.372106158695,0.0,1.0
2025-03-26,48.7593,48.7884,48.75,48.75,1530,47.0584668016511,47.0865517287097,47.0494912064056,47.0494912064056,1585.29875855162,0.0,1.0
2025-03-27,48.6699,48.75,48.66,48.75,1157,46.9721852731618,47.0494912064056,46.9626306072553,47.0494912064056,1198.81742721845,0.0,1.0
2025-03-28,48.7465,48.76,48.6,48.6,1579,47.2236949635903,47.236773233456,47.0817715165292,47.0817715165292,1629.91742936136,0.184,1.0
2025-03-31,48.89,48.89,48.7708,48.84,2686,47.3627121284591,47.3627121284591,47.2472358493486,47.3142740919194,2772.61444918594,0.0,1.0
2025-04-01,49.08,49.0999,49.0616,49.0616,2350,47.5467766673097,47.5660550058525,47.5289514698631,47.5289514698631,2425.77958138011,0.0,1.0
2025-04-02,49.06,49.08,49.035,49.08,2284,47.5274014526938,47.5467766673097,47.503182434424,47.5467766673097,2357.65130377539,0.0,1.0
2025-04-03,49.2678,49.3899,49.1,49.3899,2520,47.7287099325526,47.8469956177824,47.5661518819256,47.8469956177824,2601.26150854377,0.0,1.0
2025-04-04,48.9992,49.41,48.9992,49.2142,8864,47.4685008002616,47.8664677084713,47.4685008002616,47.6767843573821,9149.8341316397,0.0,1.0
2025-04-07,48.46,49.01,48.29,48.6,20677,46.9461450142182,47.4789634161542,46.7814556899834,47.0817715165292,21343.7635762538,0.0,1.0
2025-04-08,48.1746,48.69,48.1746,48.69,1390,46.6696607016499,47.1689599823005,46.6696607016499,47.1689599823005,1434.82281622057,0.0,1.0
2025-04-09,48.3457,48.3457,47.5301,47.98,4401,46.8354156626886,46.8354156626886,46.045294410654,46.4811398634376,4542.91742027823,0.0,1.0
2025-04-10,48.039,48.25,48.0,48.245,2702,46.5382967465544,46.7427052607517,46.5005150780535,46.7378614570977,2789.13039527194,0.0,1.0
2025-04-11,47.9714,48.0051,47.51,47.6709,5022,46.4728085211528,46.5054557577805,46.025822319965,46.1816959215496,5183.94257774081,0.0,1.0
2025-04-14,48.1609,48.18,47.95,47.95,1607,46.6563886796381,46.6748920095962,46.4520770415139,46.4520770415139,1658.82033501184,0.0,1.0
2025-04-15,48.2811,48.32,48.2811,48.32,307,46.7728337194794,46.8105185119072,46.7728337194794,46.8105185119072,316.899715524975,0.0,1.0
2025-04-16,48.4,48.47,48.4,48.47,350,46.8880193703706,46.9558326215261,46.8880193703706,46.9558326215261,361.28632063108,0.0,1.0
2025-04-17,48.4171,48.49,48.34,48.34,959,46.9045851788672,46.975207836142,46.829893726523,46.829893726523,989.924518529158,0.0,1.0
2025-04-21,48.185,48.282,48.06,48.06,1031,46.6797358132502,46.7737056041371,46.5586407219011,46.5586407219011,1064.24627591612,0.0,1.0
2025-04-22,48.2402,48.2448,48.17,48.17,3846,46.7332114055899,46.7376677049516,46.6652044022883,46.6652044022883,3970.02054042038,0.0,1.0
2025-04-23,48.3385,48.675,48.28,48.675,2400,46.8284405854269,47.1544285713386,46.7717680826755,47.1544285713386,2477.39191289883,0.0,1.0
2025-04-24,48.7363,48.7363,48.5,48.5,1118,47.2138136041362,47.2138136041362,46.9848954434499,46.9848954434499,1154.05173275871,0.0,1.0
2025-04-25,48.8753,48.96,48.69,48.69,2549,47.3484713457164,47.4305253796146,47.1689599823005,47.1689599823005,2631.19666082464,0.0,1.0
2025-04-28,49.0,49.0,48.77,48.88,7812,47.4692758088463,47.4692758088463,47.2464608407639,47.3530245211511,8063.9106764857,0.0,1.0
2025-04-29,48.9598,48.9598,48.72,48.72,558,47.6386151845889,47.6386151845889,47.40528621018,47.40528621018,573.475284580436,0.215,1.0
2025-04-30,48.8529,48.858,48.7915,48.825,1727,47.5345998911597,47.5395622671792,47.4748567759441,47.5074527752881,1774.8957284416,0.0,1.0
2025-05-01,48.61,48.99,48.61,48.99,1110,47.2982545705429,47.6680002347438,47.2982545705429,47.6680002347438,1140.7841682514,0.0,1.0
2025-05-02,48.5503,48.7,48.53,48.7,1657,47.2401655806671,47.3858259120641,47.2204133780795,47.3858259120641,1702.95438449782,0.0,1.0
2025-05-05,48.5071,48.5071,48.5,48.5,456,47.1981313367369,47.1981313367369,47.1912229309058,47.1912229309058,468.646469119496,0.0,1.0
2025-05-06,48.5401,48.5401,48.48,48.51,1843,47.230240828628,47.230240828628,47.1717626327899,47.2009530799637,1894.1128126913,0.0,1.0
2025-05-07,48.6138,48.7899,48.5,48.57,903,47.3019520271849,47.4732999520948,47.1912229309058,47.2593339743112,928.043336874792,0.0,1.0
2025-05-08,48.4146,48.57,48.4146,48.51,1525,47.1081274579511,47.2593339743112,47.1081274579511,47.2009530799637,1567.29356448955,0.0,1.0
2025-05-09,48.4587,48.55,48.4485,48.4485,961,47.1510374152965,47.2398736761953,47.1411126632575,47.1411126632575,987.651878999642,0.0,1.0
2025-05-12,48.406,48.49,48.36,48.45,5012,47.0997595297613,47.1814927818478,47.0550008440949,47.1425721856162,5151.00022637482,0.0,1.0
2025-05-13,48.4761,48.57,48.455,48.57,1568,47.1679678746573,47.2593339743112,47.1474372601451,47.2593339743112,1611.48610434073,0.0,1.0
2025-05-14,48.2917,48.4899,48.25,48.47,1608,46.9885439260293,47.1813954803573,46.9479692044578,47.162032483732,1652.59544373717,0.0,1.0
2025-05-15,48.505,48.52,48.3828,48.3828,912,47.1960880054347,47.2106832290216,47.0771855839469,47.0771855839469,937.292938238993,0.0,1.0
2025-05-16,48.5883,48.669,48.57,48.6507,3118,47.2771401470872,47.3556624499846,47.2593339743112,47.3378562772086,3204.47300595305,0.0,1.0
2025-05-19,48.5853,48.5853,48.3838,48.4,3017,47.2742211023698,47.2742211023698,47.0781585988527,47.0939214403266,3100.67192397702,0.0,1.0
2025-05-20,48.5019,48.52,48.36,48.36,2035,47.1930716592268,47.2106832290216,47.0550008440949,47.0550008440949,2091.43764179424,0.0,1.0
2025-05-21,48.1862,48.45,48.1862,48.45,2236,46.8858908534683,47.1425721856162,46.8858908534683,47.1425721856162,2298.01207226139,0.0,1.0
2025-05-22,48.2595,48.2595,48.19,48.25,756,46.9572128460628,46.9572128460628,46.8895883101103,46.9479692044578,776.96651459285,0.0,1.0
2025-05-23,48.3775,48.49,48.25,48.49,2638,47.0720286049462,47.1814927818478,46.9479692044578,47.1814927818478,2711.16093319569,0.0,1.0
2025-05-27,48.6241,48.6241,48.48,48.48,1289,47.3119740807145,47.3119740807145,47.1717626327899,47.1717626327899,1324.74846205051,0.0,1.0
2025-05-28,48.4987,48.5399,48.45,48.5399,1048,47.1899580115282,47.2300462256469,47.1425721856162,47.2300462256469,1077.06469218691,0.0,1.0
2025-05-29,48.4989,48.4989,48.38,48.38,668,47.3876746403851,47.3876746403851,47.2714989226938,47.2714989226938,683.664379943855,0.203,1.0
2025-05-30,48.5474,48.5499,48.5474,48.5499,1738,47.4350633898219,47.437506108865,47.4350633898219,47.437506108865,1778.75552745871,0.0,1.0
2025-06-02,48.4729,48.5,48.43,48.5,1301,47.3622703623366,47.3887494367641,47.3203533035564,47.3887494367641,1331.50802141759,0.0,1.0
2025-06-03,48.4667,48.548,48.4001,48.548,1126,47.3562124191096,47.4356496423922,47.2911383838006,47.4356496423922,1152.40432906704,0.0,1.0
2025-06-04,48.81,48.81,48.6,48.6,1728,47.6916465981125,47.6916465981125,47.4864581984894,47.4864581984894,1768.52103075296,0.0,1.0
2025-06-05,48.6784,48.8,48.6784,48.8,1199,47.563061867682,47.68187572194,47.563061867682,47.68187572194,1227.11615501898,0.0,1.0
2025-06-06,48.4402,48.6,48.4402,48.45,1855,47.3303195972524,47.4864581984894,47.3303195972524,47.3398950559015,1898.49913891594,0.0,1.0
2025-06-09,48.5549,48.6399,48.41,48.41,2910,47.4423915469513,47.5254439944178,47.3008115512113,47.3008115512113,2978.23854137218,0.0,1.0
2025-06-10,48.6188,48.6815,48.5955,48.6815,2645,47.5048274456937,47.5660908392955,47.4820613042118,47.5660908392955,2707.0243786699,0.0,1.0
2025-06-11,48.7627,48.8499,48.68,48.8,1859,47.6454303538164,47.7306323940409,47.5646252078696,47.68187572194,1902.59293759824,0.0,1.0
2025-06-12,48.9461,48.9461,48.89,48.89,926,47.8246282228206,47.8246282228206,47.7698136074927,47.7698136074927,947.71439495211,0.0,1.0
2025-06-13,48.7337,48.7337,48.7086,48.72,679,47.6170948129161,47.6170948129161,47.5925699137231,47.6037087125597,694.922326320175,0.0,1.0
2025-06-16,48.7053,48.8299,48.7053,48.74,466,47.5893455245861,47.7110906416958,47.5893455245861,47.6232504649048,476.927546487779,0.0,1.0
2025-06-17,48.7512,48.7512,48.7448,48.7448,742,47.634193846218,47.634193846218,47.6279404854676,47.6279404854676,759.399655566377,0.0,1.0
2025-06-18,48.8188,48.95,48.77,48.95,1950,47.7002449691443,47.8284388645279,47.6525630934224,47.8284388645279,1995.72685762053,0.0,1.0
2025-06-20,48.9001,48.96,48.71,48.71,3364,47.779682192427,47.8382097407004,47.5939378363872,47.5939378363872,3442.88469181306,0.0,1.0
2025-06-23,49.03,49.0901,48.87,48.87,1804,47.9066058739081,47.965328839705,47.7502718551477,47.7502718551477,1846.30320571664,0.0,1.0
2025-06-24,49.1557,49.26,49.07,49.07,2061,48.0294257873968,48.1313360258763,47.9456893785982,47.9456893785982,2109.32977105432,0.0,1.0
2025-06-25,49.1891,49.1891,49.05,49.05,748,48.0620605138131,48.0620605138131,47.9261476262532,47.9261476262532,765.540353589824,0.0,1.0
2025-06-26,49.3359,49.36,49.3359,49.36,703,48.2054969760258,48.2290447876016,48.2054969760258,48.2290447876016,719.485118413966,0.0,1.0
2025-06-27,49.027,49.158,48.97,48.97,1665,48.0854129078654,48.2138969899208,48.0295076202535,48.0295076202535,1697.60328680983,0.186,1.0
2025-06-30,49.2694,49.3,49.2,49.23,1172,48.3231574993939,48.3531698116908,48.2550903597401,48.2845141953253,1194.94958086554,0.0,1.0
2025-07-01,49.302,49.36,49.22,49.34,5562,48.3551314007298,48.4120174828612,48.2747062501302,48.3924015924711,5670.9126013431,0.0,1.0
2025-07-02,49.2421,49.28,49.1501,49.2188,1070,48.2963818090113,48.3335539213007,48.2061487132167,48.2735292967068,1090.9522623943,0.0,1.0
2025-07-03,49.18,49.29,49.1785,49.29,13382,48.23547446935,48.3433618664957,48.2340032775707,48.3433618664957,13644.0403508043,0.0,1.0
2025-07-07,49.01,49.11,49.01,49.02,1998,48.0687394010338,48.1668188529845,48.0687394010338,48.0785473462289,2037.12394417179,0.0,1.0
2025-07-08,48.945,48.945,48.8686,48.8686,3925,48.0049877572658,48.0049877572658,47.9300550559755,47.9300550559755,4001.85759803518,0.0,1.0
2025-07-09,49.21,49.21,49.03,49.07,1124,48.2648983049352,48.2648983049352,48.0883552914239,48.1275870722042,1146.00966629084,0.0,1.0
2025-07-10,49.1118,49.15,49.0685,49.15,1116,48.1685842831196,48.2060506337648,48.1261158804249,48.2060506337648,1137.85301386172,0.0,1.0
2025-07-11,48.9317,48.9366,48.91,48.9366,475,47.9919431901564,47.996749083302,47.9706599490831,47.996749083302,484.30123797878,0.0,1.0
2025-07-14,48.94,48.97,48.91,48.96,3755,48.0000837846683,48.0295076202535,47.9706599490831,48.0196996750584,3828.52873391646,0.0,1.0
2025-07-15,48.7059,48.89,48.7059,48.885,3206,47.7704797876517,47.951044058693,47.7704797876517,47.9461400860954,3268.77846096835,0.0,1.0
2025-07-16,48.8035,48.8035,48.7,48.77,945,47.8662053327556,47.8662053327556,47.7646930999866,47.8333487163521,963.504568189362,0.0,1.0
2025-07-17,48.88,48.9,48.8385,48.9,4646,47.9412361134979,47.960852003888,47.9005331409384,47.960852003888,4736.97589820928,0.0,1.0
2025-07-18,48.9356,48.96,48.9356,48.96,231,47.9957682887825,48.0196996750584,47.9957682887825,48.0196996750584,235.523338890733,0.0,1.0
2025-07-21,49.1506,49.19,49.05,49.17,3219,48.2066391104765,48.245282414545,48.1079711818141,48.2256665241549,3282.03302116566,0.0,1.0
2025-07-22,49.2413,49.289,49.19,49.19,1761,48.2955971733957,48.3423810719762,48.245282414545,48.245282414545,1795.48311595922,0.0,1.0
2025-07-23,49.1654,49.21,49.13,49.13,2759,48.2211548693652,48.2648983049352,48.1864347433746,48.1864347433746,2813.02550649148,0.0,1.0
2025-07-24,49.14,49.14,49.1,49.1,2444,48.1962426885697,48.1962426885697,48.1570109077894,48.1570109077894,2491.85731709502,0.0,1.0
2025-07-25,49.2,49.2,49.11,49.11,1012,48.2550903597401,48.2550903597401,48.1668188529845,48.1668188529845,1031.81653228321,0.0,1.0
2025-07-28,49.09,49.16,49.05,49.16,4644,48.1472029625943,48.2158585789598,48.1079711818141,48.2158585789598,4734.93673510201,0.0,1.0
2025-07-29,49.34,49.34,49.0812,49.19,1444,48.3924015924711,48.3924015924711,48.1385719708227,48.245282414545,1472.27576345549,0.0,1.0
2025-07-30,49.01,49.13,48.9713,49.04,1582,48.2874565788838,48.4056874458389,48.2493271242908,48.3170142956226,1605.67206254358,0.223,1.0
2025-07-31,49.0138,49.11,48.96,48.96,1824,48.2912005563374,48.3859823013464,48.2381937176526,48.2381937176526,1851.2931997974,0.0,1.0
2025-08-01,49.39,49.39,49.25,49.26,1605,48.6618543242414,48.6618543242414,48.5239183127939,48.5337708850401,1629.01622021647,0.0,1.0
2025-08-04,49.5,49.5,49.3753,49.47,3665,48.7702326189502,48.7702326189502,48.6473710430394,48.7406749022114,3719.8407770052,0.0,1.0
2025-08-05,49.4357,49.4357,49.3904,49.3904,998,48.7068805794068,48.7068805794068,48.6622484271313,48.6622484271313,1012.93345032775,0.0,1.0
2025-08-06,49.4096,49.4499,49.37,49.44,2493,48.6811653658441,48.7208712319965,48.6421491797489,48.7111171854727,2530.3036990652,0.0,1.0
2025-08-07,49.3836,49.5,49.3101,49.5,791,48.6555486780038,48.7702326189502,48.5831322719939,48.7702326189502,802.836031271791,0.0,1.0
2025-08-08,49.34,49.43,49.34,49.43,1021,48.6125914630102,48.7012646132264,48.6125914630102,48.7012646132264,1036.27760800063,0.0,1.0
2025-08-11,49.3074,49.4,49.3074,49.4,469,48.5804720774874,48.6717068964877,48.5804720774874,48.6717068964877,476.017823851415,0.0,1.0
2025-08-12,49.3584,49.38,49.31,49.33,815,48.6307201959433,48.6520017519952,48.5830337462714,48.6027388907639,827.195152321756,0.0,1.0
2025-08-13,49.6,49.6,49.46,49.46,2461,48.8687583414127,48.8687583414127,48.7308223299652,48.7308223299652,2497.82487099858,0.0,1.0
2025-08-14,49.3476,49.52,49.29,49.52,2075,48.6200794179173,48.7899377634427,48.5633286017789,48.7899377634427,2106.04900744496,0.0,1.0
2025-08-15,49.29,49.31,49.2576,49.3,1086,48.5633286017789,48.5830337462714,48.531406267701,48.5731811740252,1102.25022751095,0.0,1.0
2025-08-18,49.23,49.29,49.23,49.29,2125,48.5042131683014,48.5633286017789,48.5042131683014,48.5633286017789,2156.79717629906,0.0,1.0
2025-08-19,49.36,49.38,49.24,49.38,3790,48.6322966075027,48.6520017519952,48.5140657405476,48.6520017519952,3846.71119914043,0.0,1.0
2025-08-20,49.3392,49.43,49.29,49.43,2894,48.6118032572305,48.7012646132264,48.5633286017789,48.7012646132264,2937.30401327504,0.0,1.0
2025-08-21,49.24,49.34,49.13,49.34,4271,48.5140657405476,48.6125914630102,48.4056874458389,48.6125914630102,4334.90858351684,0.0,1.0
2025-08-22,49.5428,49.64,49.25,49.39,2509,48.8124016281642,48.9081686303977,48.5239183127939,48.6618543242414,2546.54311309851,0.0,1.0
2025-08-25,49.45,49.51,49.395,49.51,1817,48.7209697577189,48.7800851911965,48.6667806103646,48.7800851911965,1844.18845615783,0.0,1.0
2025-08-26,49.5365,49.59,49.39,49.48,7272,48.806194507649,48.8589057691665,48.6618543242414,48.7505274744577,7380.81367813965,0.0,1.0
2025-08-27,49.5649,49.5649,49.45,49.5599,441,48.8341758128284,48.8341758128284,48.7209697577189,48.8292495267053,447.598849293122,0.0,1.0
2025-08-28,49.4649,49.49,49.32,49.32,769,48.9415688503125,48.9664032961144,48.7982018703649,48.7982018703649,777.222900564151,0.209,1.0
2025-08-29,49.429,49.49,49.4266,49.4266,1726,48.9060486668749,48.9664032961144,48.9036740585113,48.9036740585113,1744.45608111017,0.0,1.0
2025-09-02,49.31,49.31,49.21,49.31,1924,48.7883076688503,48.7883076688503,48.6893656537035,48.7883076688503,1944.57329087832,0.0,1.0
2025-09-03,49.4732,49.5211,49.43,49.4694,2567,48.9497810375697,48.997174262825,48.9070380870263,48.9460212409941,2594.44887613547,0.0,1.0
2025-09-04,49.6694,49.6694,49.5595,49.568,1125,49.1439052712876,49.1439052712876,49.0351679966413,49.0435780679288,1137.02960095536,0.0,1.0
2025-09-05,49.9588,50.029,49.9588,50.029,489,49.4302434631222,49.4997007577552,49.4302434631222,49.4997007577552,494.228866548595,0.0,1.0
2025-09-08,50.0921,50.1285,50.057,50.11,1174,49.5621331693128,49.5981480628262,49.5274045219963,49.5798437900241,1186.55355690808,0.0,1.0
2025-09-09,50.07,50.11,50.025,50.1079,2480,49.5402669839654,49.5798437900241,49.4957430771493,49.577766007706,2506.51858699492,0.0,1.0
2025-09-10,50.15,50.23,50.07,50.07,5936,49.6194205960827,49.6985742082001,49.5402669839654,49.5402669839654,5999.47352112978,0.0,1.0
2025-09-11,50.32,50.3352,50.2847,50.3352,2361,49.7876220218322,49.8026612081345,49.7526954904854,49.8026612081345,2386.24612253831,0.0,1.0
2025-09-12,50.23,50.25,50.1425,50.25,1825,49.6985742082001,49.7183626112295,49.6119999449467,49.7183626112295,1844.51468599425,0.0,1.0
2025-09-15,50.35,50.35,50.25,50.34,1961,49.8173046263762,49.8173046263762,49.7183626112295,49.8074104248615,1981.96893108752,0.0,1.0
2025-09-16,50.37,50.37,50.37,50.37,327,49.8370930294055,49.8370930294055,49.8370930294055,49.8370930294055,330.496604011024,0.0,1.0
2025-09-17,50.2298,50.39,50.2298,50.29,3227,49.6983763241698,49.8568814324349,49.6983763241698,49.7579394172882,3261.50624202928,0.0,1.0
2025-09-18,50.1071,50.15,50.1071,50.15,906,49.5769744715848,49.6194205960827,49.5769744715848,49.6194205960827,915.687838636048,0.0,1.0
2025-09-19,50.13,50.13,50.04,50.04,1246,49.5996321930534,49.5996321930534,49.5105843794213,49.5105843794213,1259.32345136922,0.0,1.0
2025-09-22,50.0989,50.0989,50.08,50.08,214,49.5688612263428,49.5688612263428,49.55016118548,49.55016118548,216.288297426174,0.0,1.0
2025-09-23,50.1707,50.1707,50.06,50.06,754,49.6399015932181,49.6399015932181,49.5303727824507,49.5303727824507,762.062505884746,0.0,1.0
2025-09-24,50.0793,50.0793,50.0642,50.0642,484,49.549468591374,49.549468591374,49.5345283470869,49.5345283470869,489.175401655461,0.0,1.0
2025-09-25,49.9514,49.99,49.9462,49.948,2179,49.4229217540014,49.461113371848,49.4177767692137,49.4195577254864,2202.3000004282,0.0,1.0
2025-09-26,49.9763,50.02,49.9763,50.02,333,49.4475583157729,49.490795976392,49.4475583157729,49.490795976392,336.560761882786,0.0,1.0
2025-09-29,49.9619,49.969,49.8812,49.905,1155,49.6153639734617,49.6224147278208,49.5352237091271,49.5588586321899,1163.06703969492,0.184,1.0
2025-09-30,50.005,50.02,49.9677,50.02,2363,49.6581650316132,49.6730609915267,49.6211237446283,49.6730609915267,2379.50425523731,0.0,1.0
2025-10-01,49.9616,50.06,49.9388,49.982,8885,49.6150660542635,49.712783551296,49.5924241951949,49.6353245597458,8947.05683782626,0.0,1.0
2025-10-02,50.0509,50.0509,49.92,49.9617,1336,49.7037466689484,49.7037466689484,49.5737545921034,49.6151653606629,1345.33122513629,0.0,1.0
2025-10-03,50.0258,50.0792,49.9964,49.9964,1446,49.6788207626932,49.7318503799852,49.6496246812628,49.6496246812628,1456.09951463104,0.0,1.0
2025-10-06,49.86,49.9999,49.86,49.94,6871,49.5141707524494,49.6531004052426,49.5141707524494,49.593615871988,6918.99015562232,0.0,1.0
2025-10-07,49.93,49.93,49.905,49.91,1753,49.5836852320457,49.5836852320457,49.5588586321899,49.563823952161,1765.2437407664,0.0,1.0
2025-10-08,49.9039,49.985,49.9039,49.985,955,49.5577662617962,49.6383037517285,49.5577662617962,49.6383037517285,961.670149704456,0.0,1.0
2025-10-09,49.79,49.89,49.79,49.89,763,49.4446562728531,49.5439626722764,49.4446562728531,49.5439626722764,768.329135313612,0.0,1.0
2025-10-10,49.9,49.9,49.8935,49.9,2535,49.5538933122187,49.5538933122187,49.5474383962562,49.5538933122187,2552.70558062911,0.0,1.0
2025-10-13,50.0832,50.0832,49.88,49.91,2260,49.7358226359622,49.7358226359622,49.5340320323341,49.563823952161,2275.78485689222,0.0,1.0
2025-10-14,50.2113,50.2113,50.02,50.02,799,49.8630341336234,49.8630341336234,49.6730609915267,49.6730609915267,804.580575511896,0.0,1.0
2025-10-15,50.2283,50.32,50.21,50.21,2035,49.8799162215253,49.9709801897965,49.8617431504309,49.8617431504309,2049.21335565295,0.0,1.0
2025-10-16,50.3427,50.36,50.23,50.23,634,49.9935227424656,50.0107027495658,49.8816044303155,49.8816044303155,638.428141269764,0.0,1.0
2025-10-17,50.265,50.2995,50.22,50.25,2702,49.9163616701137,49.9506223779147,49.8716737903732,49.9014657102002,2720.87198377114,0.0,1.0
2025-10-20,50.3623,50.3623,50.23,50.23,1902,50.0129867967525,50.0129867967525,49.8816044303155,49.8816044303155,1915.2844238093,0.0,1.0
2025-10-21,50.4289,50.49,50.4,50.49,2739,50.0791248587685,50.1398010688161,50.0504253093351,50.1398010688161,2758.13040841937,0.0,1.0
2025-10-22,50.4443,50.49,50.4175,50.49,1387,50.0944180442796,50.1398010688161,50.0678039292342,50.1398010688161,1396.68743208385,0.0,1.0
2025-10-23,50.36,50.42,50.36,50.41,2239,50.0107027495658,50.0702865892198,50.0107027495658,50.0603559492775,2254.63818344322,0.0,1.0
2025-10-24,50.4594,50.49,50.29,50.49,8922,50.1094133105926,50.1398010688161,49.9411882699695,50.1398010688161,8984.3152624745,0.0,1.0
2025-10-27,50.53,50.54,50.4535,50.46,2833,50.1795236285854,50.1894542685277,50.1035542330266,50.1100091489891,2852.78694671489,0.0,1.0
2025-10-28,50.55,50.56,50.5075,50.51,1220,50.1993849084701,50.2093155484124,50.1571796887152,50.1596623487007,1228.52102894182,0.0,1.0
2025-10-29,50.2686,50.53,50.2686,50.53,1290,49.9199367004929,50.1795236285854,49.9199367004929,50.1795236285854,1299.00994043848,0.0,1.0
2025-10-30,49.965,50.03,49.87,49.95,2067,49.8130830147135,49.8778853842913,49.7183718591766,49.798128621734,2073.3038139698,0.196,1.0
2025-10-31,49.9862,50.04,49.9701,50.02,2775,49.8342185567912,49.887854979611,49.8181675083265,49.8679157889716,2783.46303036585,0.0,1.0
2025-11-03,49.9041,49.99,49.8501,49.99,2132,49.7523681792167,49.8380070030126,49.6985323644905,49.8380070030126,2138.50204711351,0.0,1.0
2025-11-04,49.9151,49.95,49.915,49.92,1364,49.7633347340683,49.798128621734,49.7632350381151,49.768219835775,1368.15984627713,0.0,1.0
2025-11-05,49.7596,49.92,49.71,49.9,4143,49.6083075268475,49.768219835775,49.558858334062,49.7482806451356,4155.63507560567,0.0,1.0
2025-11-06,49.9602,49.9602,49.9384,49.94,4642,49.80829760896,49.80829760896,49.7865638911632,49.7881590264143,4656.15689620118,0.0,1.0
2025-11-07,49.995,50.01,49.87,49.95,3446,49.8429918006725,49.857946193652,49.7183718591766,49.798128621734,3456.50940635701,0.0,1.0
2025-11-10,50.0,50.0,49.86,49.935,2819,49.8479765983323,49.8479765983323,49.708402263857,49.7831742287545,2827.59721895543,0.0,1.0
2025-11-11,50.14,50.2,50.0601,50.16,978,49.9875509328076,50.0473685047256,49.9078938662035,50.007490123447,980.982646377587,0.0,1.0
2025-11-12,50.145,50.15,50.0,50.064,2751,49.9925357304675,49.9975205281273,49.8479765983323,49.9117820083782,2759.38983658971,0.0,1.0
2025-11-13,49.9154,50.03,49.9154,50.03,1240,49.7636338219279,49.8778853842913,49.7636338219279,49.8778853842913,1243.78167843375,0.0,1.0
2025-11-14,49.7899,49.92,49.7899,49.92,1348,49.6385154006661,49.768219835775,49.6385154006661,49.768219835775,1352.11105042637,0.0,1.0
2025-11-17,49.8166,49.8715,49.8001,49.8001,1268,49.6651342201696,49.7198672984746,49.6486843878922,49.6486843878922,1271.86707117258,0.0,1.0
2025-11-18,49.845,49.875,49.8384,49.875,1372,49.6934478708775,49.7233566568365,49.6868679379665,49.7233566568365,1376.1842442025,0.0,1.0
2025-11-19,49.7843,49.872,49.7761,49.872,1903,49.6329324272871,49.7203657782406,49.624757359125,49.7203657782406,1908.80365649954,0.0,1.0
2025-11-20,49.855,49.97,49.845,49.97,527,49.7034174661971,49.8180678123733,49.6934478708775,49.8180678123733,528.607213334344,0.0,1.0
2025-11-21,49.9661,49.9661,49.89,49.89,5690,49.8141796701986,49.8141796701986,49.738311049816,49.738311049816,5707.35302442584,0.0,1.0
2025-11-24,50.1578,50.1873,50.0501,50.1,145886,50.0052968124767,50.0347071186697,49.8979242708838,49.947672551529,146330.91446773,0.0,1.0
2025-11-25,50.2536,50.3,50.185,50.185,1834,50.100805535639,50.1470644579223,50.0324141117461,50.0324141117461,1839.59322439314,0.0,1.0
2025-11-26,50.1682,50.2,50.03,50.035,4044,50.1682,50.2,50.03,50.035,4044,0.153,1.0