date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2023-03-09,50.005,50.01,49.9811,50.0,610,46.1993096354291,46.2039291044457,46.1772285735296,46.1946901664125,660.249043561637,0.0,1.0
2023-03-10,50.15,50.15,50.139,50.139,541,46.3332742369117,46.3332742369117,46.3231114050751,46.3231114050751,585.565135355485,0.0,1.0
2023-03-13,50.32,50.34,50.32,50.34,150,46.4903361834775,46.5088140595441,46.4903361834775,46.5088140595441,162.356322187288,0.0,1.0
2023-03-14,50.2561,50.2561,50.2561,50.2561,150,46.4312993694448,46.4312993694448,46.4312993694448,46.4312993694448,162.356322187288,0.0,1.0
2023-03-15,50.5422,50.5422,50.54,50.54,101,46.695625386577,46.695625386577,46.6935928202097,46.6935928202097,109.319923606107,0.0,1.0
2023-03-16,50.4563,50.5,50.4563,50.48,445,46.6162629088711,46.6566370680766,46.6162629088711,46.63815919201,481.657089155621,0.0,1.0
2023-03-17,50.6739,50.6739,50.6739,50.6739,445,46.8173022004754,46.8173022004754,46.8173022004754,46.8173022004754,481.65708915562,0.0,1.0
2023-03-20,50.4877,50.4877,50.4877,50.4877,0,46.6452731742956,46.6452731742956,46.6452731742956,46.6452731742956,0,0.0,1.0
2023-03-21,50.4172,50.4172,50.4172,50.4172,60,46.580138661161,46.580138661161,46.580138661161,46.580138661161,64.9425288749152,0.0,1.0
2023-03-22,50.6949,50.6949,50.6949,50.6949,60,46.8367039703453,46.8367039703453,46.8367039703453,46.8367039703453,64.9425288749151,0.0,1.0
2023-03-23,50.6582,50.6582,50.6582,50.6582,0,46.8027970677631,46.8027970677631,46.8027970677631,46.8027970677631,0,0.0,1.0
2023-03-24,50.7262,50.7262,50.7262,50.7262,0,46.8656218463894,46.8656218463894,46.8656218463894,46.8656218463894,0,0.0,1.0
2023-03-27,50.66,50.66,50.66,50.66,50,46.8044600766091,46.8044600766091,46.8044600766091,46.8044600766091,54.1187740624293,0.0,1.0
2023-03-28,50.7321,50.7321,50.7321,50.7321,50,46.8710728198291,46.8710728198291,46.8710728198291,46.8710728198291,54.1187740624293,0.0,1.0
2023-03-29,50.7559,50.7559,50.7559,50.7559,0,46.8930614923483,46.8930614923483,46.8930614923483,46.8930614923483,0,0.0,1.0
2023-03-30,50.8026,50.8026,50.8026,50.8026,0,46.9362073329637,46.9362073329637,46.9362073329637,46.9362073329637,0,0.0,1.0
2023-03-31,50.887,50.887,50.887,50.887,0,47.0141839699646,47.0141839699646,47.0141839699646,47.0141839699646,0,0.0,1.0
2023-04-03,50.82,50.82,50.8,50.8,300,47.0307216690442,47.0307216690442,47.0122129237986,47.0122129237986,324.171083473613,0.0849,1.0
2023-04-04,50.885,50.885,50.885,50.885,300,47.0908750910924,47.0908750910924,47.0908750910924,47.0908750910924,324.171083473613,0.0,1.0
2023-04-05,50.9555,50.9555,50.9555,50.9555,1,47.1561184180831,47.1561184180831,47.1561184180831,47.1561184180831,1.08057027824538,0.0,1.0
2023-04-06,51.02,51.02,51.02,51.02,1,47.2158091215001,47.2158091215001,47.2158091215001,47.2158091215001,1.08057027824538,0.0,1.0
2023-04-10,50.96,50.96,50.96,50.96,1,47.1602828857633,47.1602828857633,47.1602828857633,47.1602828857633,1.08057027824538,0.0,1.0
2023-04-11,51.0532,51.0532,51.0532,51.0532,1,47.2465336386078,47.2465336386078,47.2465336386078,47.2465336386078,1.08057027824538,0.0,1.0
2023-04-12,51.16,51.16,51.16,51.16,1,47.3453703382192,47.3453703382192,47.3453703382192,47.3453703382192,1.08057027824538,0.0,1.0
2023-04-13,51.045,51.045,51.045,51.045,2,47.2389450530571,47.2389450530571,47.2389450530571,47.2389450530571,2.16114055649075,0.0,1.0
2023-04-14,50.98,50.98,50.98,50.98,2,47.1787916310089,47.1787916310089,47.1787916310089,47.1787916310089,2.16114055649076,0.0,1.0
2023-04-17,50.935,50.935,50.935,50.935,1,47.1371469542063,47.1371469542063,47.1371469542063,47.1371469542063,1.08057027824538,0.0,1.0
2023-04-18,50.72,50.79,50.72,50.79,201,46.9381779428162,47.0029585511758,46.9381779428162,47.0029585511758,217.194625927321,0.0,1.0
2023-04-19,50.56,50.56,50.56,50.56,201,46.7901079808515,46.7901079808515,46.7901079808515,46.7901079808515,217.194625927321,0.0,1.0
2023-04-20,50.545,50.545,50.545,50.545,0,46.7762264219173,46.7762264219173,46.7762264219173,46.7762264219173,0,0.0,1.0
2023-04-21,50.48,50.48,50.48,50.48,0,46.7160729998692,46.7160729998692,46.7160729998692,46.7160729998692,0,0.0,1.0
2023-04-24,50.56,50.56,50.56,50.56,0,46.7901079808515,46.7901079808515,46.7901079808515,46.7901079808515,0,0.0,1.0
2023-04-25,50.66,50.66,50.66,50.66,0,46.8826517070795,46.8826517070795,46.8826517070795,46.8826517070795,0,0.0,1.0
2023-04-26,50.5527,50.5527,50.55,50.55,105,46.7833522888369,46.7833522888369,46.7808536082287,46.7808536082287,113.459879215765,0.0,1.0
2023-04-27,50.5,50.55,50.5,50.55,351,46.7345817451148,46.7808536082287,46.7345817451148,46.7808536082287,379.280167664127,0.0,1.0
2023-04-28,50.5701,50.5701,50.5701,50.5701,351,46.7994548972005,46.7994548972005,46.7994548972005,46.7994548972005,379.280167664128,0.0,1.0
2023-05-01,50.3721,50.38,50.3721,50.38,136,46.7193120302871,46.7266391531397,46.7193120302871,46.7266391531397,146.633272244225,0.1114,1.0
2023-05-02,50.4649,50.4649,50.4649,50.4649,5,46.8053825367066,46.8053825367066,46.8053825367066,46.8053825367066,5.39092912662592,0.0,1.0
2023-05-03,50.4958,50.4958,50.4958,50.4958,1,46.8340417893829,46.8340417893829,46.8340417893829,46.8340417893829,1.07818582532518,0.0,1.0
2023-05-04,50.54,50.54,50.54,50.54,1,46.8750365780008,46.8750365780008,46.8750365780008,46.8750365780008,1.07818582532518,0.0,1.0
2023-05-05,50.555,50.555,50.555,50.555,0,46.8889488365815,46.8889488365815,46.8889488365815,46.8889488365815,0,0.0,1.0
2023-05-08,50.495,50.495,50.495,50.495,1,46.8332998022586,46.8332998022586,46.8332998022586,46.8332998022586,1.07818582532518,0.0,1.0
2023-05-09,50.505,50.505,50.505,50.505,3,46.8425746413124,46.8425746413124,46.8425746413124,46.8425746413124,3.23455747597556,0.0,1.0
2023-05-10,50.575,50.575,50.575,50.575,3,46.9074985146891,46.9074985146891,46.9074985146891,46.9074985146891,3.23455747597556,0.0,1.0
2023-05-11,50.5251,50.5251,50.5251,50.5251,0,46.8612170678106,46.8612170678106,46.8612170678106,46.8612170678106,0,0.0,1.0
2023-05-12,50.455,50.455,50.455,50.455,1,46.7962004460433,46.7962004460433,46.7962004460433,46.7962004460433,1.07818582532519,0.0,1.0
2023-05-15,50.425,50.425,50.425,50.425,1,46.7683759288818,46.7683759288818,46.7683759288818,46.7683759288818,1.07818582532519,0.0,1.0
2023-05-16,50.385,50.385,50.385,50.385,5,46.7312765726666,46.7312765726666,46.7312765726666,46.7312765726666,5.39092912662592,0.0,1.0
2023-05-17,50.325,50.325,50.325,50.325,5,46.6756275383437,46.6756275383437,46.6756275383437,46.6756275383437,5.39092912662592,0.0,1.0
2023-05-18,50.085,50.085,50.085,50.085,0,46.453031401052,46.453031401052,46.453031401052,46.453031401052,0,0.0,1.0
2023-05-19,49.9396,49.9396,49.9396,49.9396,0,46.3181752412095,46.3181752412095,46.3181752412095,46.3181752412095,0,0.0,1.0
2023-05-22,49.8602,49.8602,49.8602,49.8602,5,46.2445330191222,46.2445330191222,46.2445330191222,46.2445330191222,5.39092912662592,0.0,1.0
2023-05-23,49.82,49.82,49.82,49.82,50,46.2072481661258,46.2072481661258,46.2072481661258,46.2072481661258,53.9092912662593,0.0,1.0
2023-05-24,49.705,49.705,49.705,49.705,50,46.1005875170069,46.1005875170069,46.1005875170069,46.1005875170069,53.9092912662592,0.0,1.0
2023-05-25,49.705,49.705,49.705,49.705,0,46.1005875170069,46.1005875170069,46.1005875170069,46.1005875170069,0,0.0,1.0
2023-05-26,49.76,49.76,49.76,49.76,0,46.1515991318029,46.1515991318029,46.1515991318029,46.1515991318029,0,0.0,1.0
2023-05-30,49.8871,49.8871,49.8871,49.8871,51,46.2694823361769,46.2694823361769,46.2694823361769,46.2694823361769,54.9874770915845,0.0,1.0
2023-05-31,49.99,49.99,49.99,49.99,51,46.3649204300407,46.3649204300407,46.3649204300407,46.3649204300407,54.9874770915845,0.0,1.0
2023-06-01,49.935,49.95,49.935,49.95,100,46.4178148371646,46.431758308128,46.4178148371646,46.431758308128,107.57723123153,0.11203,1.0
2023-06-02,49.84,49.84,49.84,49.84,100,46.3295061877298,46.3295061877298,46.3295061877298,46.3295061877298,107.57723123153,0.0,1.0
2023-06-05,49.935,49.935,49.83,49.83,100,46.4178148371646,46.4178148371646,46.3202105404208,46.3202105404208,107.57723123153,0.0,1.0
2023-06-06,49.975,49.975,49.975,49.975,1,46.4549974264004,46.4549974264004,46.4549974264004,46.4549974264004,1.0757723123153,0.0,1.0
2023-06-07,49.94,49.94,49.94,49.94,0,46.4224626608191,46.4224626608191,46.4224626608191,46.4224626608191,0,0.0,1.0
2023-06-08,50.02,50.02,50.02,50.02,1,46.4968278392906,46.4968278392906,46.4968278392906,46.4968278392906,1.0757723123153,0.0,1.0
2023-06-09,49.98,49.98,49.98,49.98,2,46.4596452500548,46.4596452500548,46.4596452500548,46.4596452500548,2.1515446246306,0.0,1.0
2023-06-12,49.9902,49.9902,49.9902,49.9902,1,46.46912681031,46.46912681031,46.46912681031,46.46912681031,1.0757723123153,0.0,1.0
2023-06-13,49.945,49.945,49.945,49.945,1,46.4271104844736,46.4271104844736,46.4271104844736,46.4271104844736,1.0757723123153,0.0,1.0
2023-06-14,50.0273,50.0273,50.0273,50.0273,0,46.5036136618261,46.5036136618261,46.5036136618261,46.5036136618261,0,0.0,1.0
2023-06-15,50.125,50.125,50.125,50.125,1,46.5944321360344,46.5944321360344,46.5944321360344,46.5944321360344,1.0757723123153,0.0,1.0
2023-06-16,50.09,50.09,50.09,50.09,1,46.5618973704531,46.5618973704531,46.5618973704531,46.5618973704531,1.0757723123153,0.0,1.0
2023-06-20,50.115,50.115,50.115,50.115,0,46.5851364887255,46.5851364887255,46.5851364887255,46.5851364887255,0,0.0,1.0
2023-06-21,50.165,50.165,50.165,50.165,1,46.6316147252701,46.6316147252701,46.6316147252701,46.6316147252701,1.0757723123153,0.0,1.0
2023-06-22,50.07,50.25,50.07,50.25,700,46.5433060758353,46.7106277273961,46.5433060758353,46.7106277273961,753.040618620709,0.0,1.0
2023-06-23,50.19,50.19,50.19,50.19,700,46.6548538435425,46.6548538435425,46.6548538435425,46.6548538435425,753.040618620709,0.0,1.0
2023-06-26,50.17,50.17,50.17,50.17,0,46.6362625489246,46.6362625489246,46.6362625489246,46.6362625489246,0,0.0,1.0
2023-06-27,50.1755,50.1755,50.1755,50.1755,0,46.6413751549445,46.6413751549445,46.6413751549445,46.6413751549445,0,0.0,1.0
2023-06-28,50.22,50.22,50.22,50.22,0,46.6827407854693,46.6827407854693,46.6827407854693,46.6827407854693,0,0.0,1.0
2023-06-29,50.095,50.095,50.095,50.095,0,46.5665451941076,46.5665451941076,46.5665451941076,46.5665451941076,0,0.0,1.0
2023-06-30,50.1475,50.1475,50.138,50.138,201,46.6153473424795,46.6153473424795,46.606516477536,46.606516477536,216.230234775375,0.0,1.0
2023-07-03,50.025,50.025,50.025,50.025,10,46.6061446516437,46.6061446516437,46.6061446516437,46.6061446516437,10.7335632187366,0.1126,1.0
2023-07-05,50.0,50.0,50.0,50.0,17,46.5828532250311,46.5828532250311,46.5828532250311,46.5828532250311,18.2470574718522,0.0,1.0
2023-07-06,49.955,49.955,49.955,49.955,1,46.5409286571286,46.5409286571286,46.5409286571286,46.5409286571286,1.07335632187366,0.0,1.0
2023-07-07,49.935,50.035,49.935,50.01,4500,46.5222955158386,46.6154612222887,46.5222955158386,46.5921697956761,4830.10344843147,0.0,1.0
2023-07-10,49.98,49.98,49.98,49.98,25,46.5642200837411,46.5642200837411,46.5642200837411,46.5642200837411,26.8339080468415,0.0,1.0
2023-07-11,49.97,49.99,49.97,49.99,100002,46.5549035130961,46.5735366543861,46.5549035130961,46.5735366543861,107337.77890001,0.0,1.0
2023-07-12,50.065,50.065,50.065,50.065,2,46.6434109342237,46.6434109342237,46.6434109342237,46.6434109342237,2.14671264374732,0.0,1.0
2023-07-13,50.19,50.19,50.19,50.19,70,46.7598680672863,46.7598680672863,46.7598680672863,46.7598680672863,75.1349425311561,0.0,1.0
2023-07-14,50.13,50.13,50.13,50.13,70,46.7039686434162,46.7039686434162,46.7039686434162,46.7039686434162,75.1349425311563,0.0,1.0
2023-07-17,50.16,50.16,50.16,50.16,36,46.7319183553512,46.7319183553512,46.7319183553512,46.7319183553512,38.6408275874518,0.0,1.0
2023-07-18,50.205,50.205,50.205,50.205,1,46.7738429232538,46.7738429232538,46.7738429232538,46.7738429232538,1.07335632187366,0.0,1.0
2023-07-19,50.3,50.3,50.3,50.3,5,46.8623503443813,46.8623503443813,46.8623503443813,46.8623503443813,5.3667816093683,0.0,1.0
2023-07-20,50.2847,50.2847,50.2847,50.2847,5,46.8480959912945,46.8480959912945,46.8480959912945,46.8480959912945,5.3667816093683,0.0,1.0
2023-07-21,50.285,50.285,50.285,50.285,0,46.8483754884138,46.8483754884138,46.8483754884138,46.8483754884138,0,0.0,1.0
2023-07-24,50.3,50.3,50.3,50.3,0,46.8623503443813,46.8623503443813,46.8623503443813,46.8623503443813,0,0.0,1.0
2023-07-25,50.2609,50.2609,50.2609,50.2609,5,46.8259225531594,46.8259225531594,46.8259225531594,46.8259225531594,5.3667816093683,0.0,1.0
2023-07-26,50.305,50.305,50.305,50.305,5,46.8670086297038,46.8670086297038,46.8670086297038,46.8670086297038,5.3667816093683,0.0,1.0
2023-07-27,50.17,50.17,50.17,50.17,5,46.7412349259962,46.7412349259962,46.7412349259962,46.7412349259962,5.36678160936831,0.0,1.0
2023-07-28,50.125,50.125,50.125,50.125,5,46.6993103580937,46.6993103580937,46.6993103580937,46.6993103580937,5.3667816093683,0.0,1.0
2023-07-31,50.0816,50.0816,50.0816,50.0816,0,46.6588764414944,46.6588764414944,46.6588764414944,46.6588764414944,0,0.0,1.0
2023-08-01,49.922,49.94,49.922,49.94,100,46.6189083534273,46.6357173825199,46.6189083534273,46.6357173825199,107.085304575412,0.1167,1.0
2023-08-02,49.815,49.815,49.815,49.815,17,46.5189880138212,46.5189880138212,46.5189880138212,46.5189880138212,18.2045017778201,0.0,1.0
2023-08-03,49.605,49.605,49.605,49.605,1,46.3228826744073,46.3228826744073,46.3228826744073,46.3228826744073,1.07085304575412,0.0,1.0
2023-08-04,49.76,49.76,49.76,49.76,1,46.4676270915937,46.4676270915937,46.4676270915937,46.4676270915937,1.07085304575412,0.0,1.0
2023-08-07,49.705,49.705,49.705,49.705,0,46.4162661693663,46.4162661693663,46.4162661693663,46.4162661693663,0,0.0,1.0
2023-08-08,49.725,49.725,49.725,49.725,2,46.4349428683581,46.4349428683581,46.4349428683581,46.4349428683581,2.14170609150825,0.0,1.0
2023-08-09,49.785,49.785,49.785,49.785,1,46.4909729653335,46.4909729653335,46.4909729653335,46.4909729653335,1.07085304575412,0.0,1.0
2023-08-10,49.7435,49.7435,49.7435,49.7435,1,46.4522188149255,46.4522188149255,46.4522188149255,46.4522188149255,1.07085304575412,0.0,1.0
2023-08-11,49.74,49.74,49.74,49.74,404,46.448950392602,46.448950392602,46.448950392602,46.448950392602,432.624630484665,0.0,1.0
2023-08-14,49.745,49.745,49.745,49.745,12,46.4536195673499,46.4536195673499,46.4536195673499,46.4536195673499,12.8502365490495,0.0,1.0
2023-08-15,49.78,49.78,49.78,49.78,24,46.4863037905856,46.4863037905856,46.4863037905856,46.4863037905856,25.7004730980989,0.0,1.0
2023-08-16,49.725,49.725,49.725,49.725,0,46.4349428683581,46.4349428683581,46.4349428683581,46.4349428683581,0,0.0,1.0
2023-08-17,49.7,49.7,49.7,49.7,0,46.4115969946184,46.4115969946184,46.4115969946184,46.4115969946184,0,0.0,1.0
2023-08-18,49.645,49.645,49.645,49.645,18,46.3602360723909,46.3602360723909,46.3602360723909,46.3602360723909,19.2753548235742,0.0,1.0
2023-08-21,49.555,49.555,49.555,49.555,0,46.2761909269278,46.2761909269278,46.2761909269278,46.2761909269278,0,0.0,1.0
2023-08-22,49.51,49.51,49.51,49.51,0,46.2341683541963,46.2341683541963,46.2341683541963,46.2341683541963,0,0.0,1.0
2023-08-23,49.58,49.58,49.58,49.58,4,46.2995368006676,46.2995368006676,46.2995368006676,46.2995368006676,4.28341218301649,0.0,1.0
2023-08-24,49.535,49.535,49.535,49.535,4,46.257514227936,46.257514227936,46.257514227936,46.257514227936,4.2834121830165,0.0,1.0
2023-08-25,49.52,49.52,49.52,49.52,0,46.2435067036922,46.2435067036922,46.2435067036922,46.2435067036922,0,0.0,1.0
2023-08-28,49.555,49.555,49.555,49.555,0,46.2761909269278,46.2761909269278,46.2761909269278,46.2761909269278,0,0.0,1.0
2023-08-29,49.6159,49.6159,49.6159,49.6159,4,46.3330614753579,46.3330614753579,46.3330614753579,46.3330614753579,4.28341218301649,0.0,1.0
2023-08-30,49.575,49.575,49.575,49.575,3,46.2948676259196,46.2948676259196,46.2948676259196,46.2948676259196,3.21255913726237,0.0,1.0
2023-08-31,49.63,49.63,49.63,49.63,3,46.3462285481471,46.3462285481471,46.3462285481471,46.3462285481471,3.21255913726237,0.0,1.0
2023-09-01,49.4736,49.4736,49.4736,49.4736,26,46.3096222181231,46.3096222181231,46.3096222181231,46.3096222181231,27.7763786096403,0.1172,1.0
2023-09-05,49.44,49.44,49.44,49.44,0,46.2781710339253,46.2781710339253,46.2781710339253,46.2781710339253,0,0.0,1.0
2023-09-06,49.435,49.435,49.435,49.435,6,46.2734907981816,46.2734907981816,46.2734907981816,46.2734907981816,6.40993352530162,0.0,1.0
2023-09-07,49.425,49.425,49.425,49.425,6,46.2641303266942,46.2641303266942,46.2641303266942,46.2641303266942,6.40993352530161,0.0,1.0
2023-09-08,49.4335,49.46,49.4335,49.45,9120,46.2720867274585,46.2968919769002,46.2720867274585,46.2875315054128,9743.09895845845,0.0,1.0
2023-09-11,49.435,49.435,49.435,49.435,1,46.2734907981816,46.2734907981816,46.2734907981816,46.2734907981816,1.06832225421694,0.0,1.0
2023-09-12,49.42,49.42,49.42,49.42,1,46.2594500909504,46.2594500909504,46.2594500909504,46.2594500909504,1.06832225421694,0.0,1.0
2023-09-13,49.45,49.45,49.45,49.45,1,46.2875315054128,46.2875315054128,46.2875315054128,46.2875315054128,1.06832225421694,0.0,1.0
2023-09-14,49.35,49.35,49.35,49.35,1,46.1939267905383,46.1939267905383,46.1939267905383,46.1939267905383,1.06832225421694,0.0,1.0
2023-09-15,49.3608,49.3608,49.3608,49.3608,404,46.2040360997448,46.2040360997448,46.2040360997448,46.2040360997448,431.602190703642,0.0,1.0
2023-09-18,49.37,49.37,49.37,49.37,0,46.2126477335132,46.2126477335132,46.2126477335132,46.2126477335132,0,0.0,1.0
2023-09-19,49.305,49.305,49.305,49.305,5,46.1518046688448,46.1518046688448,46.1518046688448,46.1518046688448,5.34161127108468,0.0,1.0
2023-09-20,49.2825,49.2825,49.2825,49.2825,5,46.1307436079981,46.1307436079981,46.1307436079981,46.1307436079981,5.34161127108468,0.0,1.0
2023-09-21,49.14,49.14,49.14,49.14,0,45.997356889302,45.997356889302,45.997356889302,45.997356889302,0,0.0,1.0
2023-09-22,49.105,49.105,49.1,49.1,400,45.9645952390959,45.9645952390959,45.9599150033522,45.9599150033522,427.328901686775,0.0,1.0
2023-09-25,48.8776,48.94,48.8776,48.92,3600,45.7517381174714,45.8101474595531,45.7517381174714,45.7914265165782,3845.96011518097,0.0,1.0
2023-09-26,48.82,48.82,48.82,48.82,147,45.6978218017038,45.6978218017038,45.6978218017038,45.6978218017038,157.043371369889,0.0,1.0
2023-09-27,48.715,48.715,48.715,48.715,147,45.5995368510856,45.5995368510856,45.5995368510856,45.5995368510856,157.04337136989,0.0,1.0
2023-09-28,48.6381,48.6381,48.6381,48.6381,0,45.5275548253472,45.5275548253472,45.5275548253472,45.5275548253472,0,0.0,1.0
2023-09-29,48.624,48.68,48.624,48.67,200,45.5143565605499,45.5667752008795,45.5143565605499,45.5574147293921,213.664450843387,0.0,1.0
2023-10-02,48.415,48.415,48.415,48.415,1,45.4219687069688,45.4219687069688,45.4219687069688,45.4219687069688,1.06589391385345,0.1103,1.0
2023-10-03,48.3,48.3,48.3,48.3,5,45.314078044957,45.314078044957,45.314078044957,45.314078044957,5.32946956926726,0.0,1.0
2023-10-04,48.35,48.35,48.35,48.35,1,45.3609870284404,45.3609870284404,45.3609870284404,45.3609870284404,1.06589391385345,0.0,1.0
2023-10-05,48.3845,48.3845,48.3845,48.3845,50,45.3933542270439,45.3933542270439,45.3933542270439,45.3933542270439,53.2946956926726,0.0,1.0
2023-10-06,48.27,48.27,48.27,48.27,20,45.2859326548669,45.2859326548669,45.2859326548669,45.2859326548669,21.3178782770691,0.0,1.0
2023-10-09,48.4542,48.4542,48.4542,48.4542,1,45.4587453500198,45.4587453500198,45.4587453500198,45.4587453500198,1.06589391385345,0.0,1.0
2023-10-10,48.45,48.45,48.45,48.45,2,45.4548049954072,45.4548049954072,45.4548049954072,45.4548049954072,2.1317878277069,0.0,1.0
2023-10-11,48.69,48.69,48.69,48.69,2,45.6799681161274,45.6799681161274,45.6799681161274,45.6799681161274,2.13178782770691,0.0,1.0
2023-10-12,48.605,48.605,48.605,48.605,0,45.6002228442057,45.6002228442057,45.6002228442057,45.6002228442057,0,0.0,1.0
2023-10-13,48.695,48.695,48.695,48.695,0,45.6846590144758,45.6846590144758,45.6846590144758,45.6846590144758,0,0.0,1.0
2023-10-16,48.6,48.6,48.6,48.6,0,45.5955319458573,45.5955319458573,45.5955319458573,45.5955319458573,0,0.0,1.0
2023-10-17,48.435,48.435,48.435,48.435,0,45.4407323003621,45.4407323003621,45.4407323003621,45.4407323003621,0,0.0,1.0
2023-10-18,48.445,48.445,48.445,48.445,0,45.4501140970588,45.4501140970588,45.4501140970588,45.4501140970588,0,0.0,1.0
2023-10-19,48.31,48.31,48.31,48.31,0,45.3234598416537,45.3234598416537,45.3234598416537,45.3234598416537,0,0.0,1.0
2023-10-20,48.32,48.32,48.32,48.32,0,45.3328416383503,45.3328416383503,45.3328416383503,45.3328416383503,0,0.0,1.0
2023-10-23,48.355,48.355,48.355,48.355,0,45.3656779267887,45.3656779267887,45.3656779267887,45.3656779267887,0,0.0,1.0
2023-10-24,48.355,48.355,48.355,48.355,0,45.3656779267887,45.3656779267887,45.3656779267887,45.3656779267887,0,0.0,1.0
2023-10-25,48.275,48.275,48.275,48.275,83,45.2906235532153,45.2906235532153,45.2906235532153,45.2906235532153,88.4691948498365,0.0,1.0
2023-10-26,48.38,48.38,48.38,48.38,83,45.3891324185304,45.3891324185304,45.3891324185304,45.3891324185304,88.4691948498366,0.0,1.0
2023-10-27,48.3305,48.3305,48.3305,48.3305,1,45.3426925248818,45.3426925248818,45.3426925248818,45.3426925248818,1.06589391385345,0.0,1.0
2023-10-30,48.305,48.305,48.305,48.305,1,45.3187689433053,45.3187689433053,45.3187689433053,45.3187689433053,1.06589391385345,0.0,1.0
2023-10-31,48.2949,48.2949,48.2949,48.2949,1,45.3092933286417,45.3092933286417,45.3092933286417,45.3092933286417,1.06589391385345,0.0,1.0
2023-11-01,48.29,48.29,48.29,48.29,0,45.4228787412484,45.4228787412484,45.4228787412484,45.4228787412484,0,0.12597,1.0
2023-11-02,48.4849,48.4849,48.4849,48.4849,0,45.6062069472262,45.6062069472262,45.6062069472262,45.6062069472262,0,0.0,1.0
2023-11-03,48.745,48.745,48.745,48.745,1,45.8508640348344,45.8508640348344,45.8508640348344,45.8508640348344,1.06312064180441,0.0,1.0
2023-11-06,48.69,48.69,48.69,48.69,17,45.7991295487965,45.7991295487965,45.7991295487965,45.7991295487965,18.073050910675,0.0,1.0
2023-11-07,48.9028,48.9028,48.9028,48.9028,17,45.9992949784121,45.9992949784121,45.9992949784121,45.9992949784121,18.073050910675,0.0,1.0
2023-11-08,48.96,48.96,48.96,48.96,50,46.0530988438915,46.0530988438915,46.0530988438915,46.0530988438915,53.1560320902206,0.0,1.0
2023-11-09,48.9,48.9,48.89,48.89,20426,45.9966612227593,45.9966612227593,45.9872549525706,45.9872549525706,21715.3022294969,0.0,1.0
2023-11-10,49.01,49.01,49.01,49.01,2,46.100130194835,46.100130194835,46.100130194835,46.100130194835,2.12624128360883,0.0,1.0
2023-11-13,49.05,49.05,48.98,48.98,20425,46.1377552755898,46.1377552755898,46.0719113842689,46.0719113842689,21714.2391088551,0.0,1.0
2023-11-14,49.2604,49.2604,49.2604,49.2604,20425,46.3356632003601,46.3356632003601,46.3356632003601,46.3356632003601,21714.2391088552,0.0,1.0
2023-11-15,49.2399,49.2399,49.2182,49.2182,351,46.3163803464733,46.3163803464733,46.2959687401638,46.2959687401638,373.155345273349,0.0,1.0
2023-11-16,49.385,49.385,49.385,49.385,351,46.4528653269114,46.4528653269114,46.4528653269114,46.4528653269114,373.155345273349,0.0,1.0
2023-11-17,49.4023,49.4023,49.4023,49.4023,1,46.4691381743378,46.4691381743378,46.4691381743378,46.4691381743378,1.06312064180441,0.0,1.0
2023-11-20,49.5169,49.5169,49.5169,49.5169,0,46.5769340307004,46.5769340307004,46.5769340307004,46.5769340307004,0,0.0,1.0
2023-11-21,49.525,49.53,49.525,49.53,3025,46.5845531095532,46.5892562446476,46.5845531095532,46.5892562446476,3215.93994145835,0.0,1.0
2023-11-22,49.605,49.605,49.605,49.605,3,46.6598032710628,46.6598032710628,46.6598032710628,46.6598032710628,3.18936192541324,0.0,1.0
2023-11-24,49.575,49.575,49.575,49.575,4,46.6315844604967,46.6315844604967,46.6315844604967,46.6315844604967,4.25248256721766,0.0,1.0
2023-11-27,49.675,49.675,49.675,49.675,24,46.7256471623838,46.7256471623838,46.7256471623838,46.7256471623838,25.5148954033059,0.0,1.0
2023-11-28,49.7748,49.7748,49.7748,49.7748,24,46.819521738867,46.819521738867,46.819521738867,46.819521738867,25.5148954033059,0.0,1.0
2023-11-29,50.05,50.05,50.05,50.05,0,47.0783822944601,47.0783822944601,47.0783822944601,47.0783822944601,0,0.0,1.0
2023-11-30,50.007,50.06,50.007,50.06,106,47.0379353326487,47.0877885646488,47.0379353326487,47.0877885646488,112.690788031268,0.0,1.0
2023-12-01,50.065,50.065,50.065,50.065,0,47.203589156942,47.203589156942,47.203589156942,47.203589156942,0,0.11811,1.0
2023-12-04,50.0,50.0,50.0,50.0,0,47.142304161532,47.142304161532,47.142304161532,47.142304161532,0,0.0,1.0
2023-12-05,50.1383,50.1383,50.1383,50.1383,3,47.2726997748428,47.2726997748428,47.2726997748428,47.2726997748428,3.18185550468701,0.0,1.0
2023-12-06,50.225,50.225,50.225,50.225,99,47.3544445302589,47.3544445302589,47.3544445302589,47.3544445302589,105.001231654671,0.0,1.0
2023-12-07,50.255,50.255,50.255,50.255,2,47.3827299127558,47.3827299127558,47.3827299127558,47.3827299127558,2.12123700312468,0.0,1.0
2023-12-08,50.22,50.22,50.22,50.22,108,47.3497302998427,47.3497302998427,47.3497302998427,47.3497302998427,114.546798168733,0.0,1.0
2023-12-11,50.24,50.24,50.24,50.24,102,47.3685872215073,47.3685872215073,47.3685872215073,47.3685872215073,108.183087159359,0.0,1.0
2023-12-12,50.23,50.23,50.23,50.23,102,47.359158760675,47.359158760675,47.359158760675,47.359158760675,108.183087159358,0.0,1.0
2023-12-13,50.4149,50.46,50.4149,50.46,101,47.5334910014644,47.5760133598181,47.5334910014644,47.5760133598181,107.122468657796,0.0,1.0
2023-12-14,50.6,50.6421,50.6,50.6421,603,47.7080118114704,47.7477056315744,47.7080118114704,47.7477056315744,639.552956442089,0.0,1.0
2023-12-15,50.6,50.69,50.6,50.69,1079,47.7080118114704,47.7928679589611,47.7080118114704,47.7928679589611,1144.40736318576,0.0,1.0
2023-12-18,50.555,50.555,50.555,50.555,0,47.665583737725,47.665583737725,47.665583737725,47.665583737725,0,0.0,1.0
2023-12-19,50.63,50.63,50.63,50.63,0,47.7362971939673,47.7362971939673,47.7362971939673,47.7362971939673,0,0.0,1.0
2023-12-20,50.74,50.74,50.74,50.74,0,47.8400102631227,47.8400102631227,47.8400102631227,47.8400102631227,0,0.0,1.0
2023-12-21,50.6505,50.6505,50.6505,50.6505,2,47.7556255386735,47.7556255386735,47.7556255386735,47.7556255386735,2.12123700312468,0.0,1.0
2023-12-22,50.695,50.695,50.695,50.695,2,47.7975821893773,47.7975821893773,47.7975821893773,47.7975821893773,2.12123700312467,0.0,1.0
2023-12-26,50.74,50.74,50.74,50.74,100,47.8400102631227,47.8400102631227,47.8400102631227,47.8400102631227,106.061850156234,0.0,1.0
2023-12-27,50.73,50.73,50.73,50.73,100,47.9289677910755,47.9289677910755,47.9289677910755,47.9289677910755,105.844132135568,0.10435,1.0
2023-12-28,50.64,50.64,50.64,50.64,100,47.8439370971824,47.8439370971824,47.8439370971824,47.8439370971824,105.844132135568,0.0,1.0
2023-12-29,50.6965,50.7,50.6965,50.7,102,47.8973174772375,47.9006242264444,47.8973174772375,47.9006242264444,107.96101477828,0.0,1.0
2024-01-02,50.7,50.7,50.7,50.7,102,47.9006242264444,47.9006242264444,47.9006242264444,47.9006242264444,107.96101477828,0.0,1.0
2024-01-03,50.71,50.71,50.71,50.71,100,47.9100720813214,47.9100720813214,47.9100720813214,47.9100720813214,105.844132135569,0.0,1.0
2024-01-04,50.66,50.66,50.66,50.66,105,47.8628328069364,47.8628328069364,47.8628328069364,47.8628328069364,111.136338742347,0.0,1.0
2024-01-05,50.65,50.65,50.65,50.65,104,47.8533849520594,47.8533849520594,47.8533849520594,47.8533849520594,110.077897420991,0.0,1.0
2024-01-08,50.72,50.72,50.72,50.72,110,47.9195199361985,47.9195199361985,47.9195199361985,47.9195199361985,116.428545349125,0.0,1.0
2024-01-09,50.68,50.68,50.68,50.68,100,47.8817285166904,47.8817285166904,47.8817285166904,47.8817285166904,105.844132135569,0.0,1.0
2024-01-10,50.595,50.595,50.595,50.595,15,47.8014217502358,47.8014217502358,47.8014217502358,47.8014217502358,15.8766198203353,0.0,1.0
2024-01-11,50.6396,50.6396,50.62,50.62,335,47.8435591829873,47.8435591829873,47.8250413874283,47.8250413874283,354.577842654154,0.0,1.0
2024-01-12,50.645,50.645,50.645,50.645,87,47.8486610246209,47.8486610246209,47.8486610246209,47.8486610246209,92.0843949579446,0.0,1.0
2024-01-16,50.538,50.538,50.538,50.538,35,47.7475689774369,47.7475689774369,47.7475689774369,47.7475689774369,37.045446247449,0.0,1.0
2024-01-17,50.425,50.53,50.425,50.53,378,47.6408082173266,47.7400106935353,47.6408082173266,47.7400106935353,400.090819472449,0.0,1.0
2024-01-18,50.32,50.365,50.32,50.365,1010,47.541605741118,47.5841210880646,47.541605741118,47.5841210880646,1069.02573456924,0.0,1.0
2024-01-19,50.2861,50.2861,50.2861,50.2861,81,47.509577513085,47.509577513085,47.509577513085,47.509577513085,85.7337470298104,0.0,1.0
2024-01-22,50.3457,50.3457,50.3457,50.3457,2,47.5658867281519,47.5658867281519,47.5658867281519,47.5658867281519,2.11688264271137,0.0,1.0
2024-01-23,50.2849,50.2849,50.2849,50.2849,2703,47.5084437704997,47.5084437704997,47.5084437704997,47.5084437704997,2860.96689162442,0.0,1.0
2024-01-24,50.2389,50.2389,50.2389,50.2389,2,47.4649836380655,47.4649836380655,47.4649836380655,47.4649836380655,2.11688264271137,0.0,1.0
2024-01-25,50.3647,50.3647,50.3647,50.3647,1,47.5838376524183,47.5838376524183,47.5838376524183,47.5838376524183,1.05844132135568,0.0,1.0
2024-01-26,50.1326,50.1326,50.1326,50.1326,1,47.3645529407228,47.3645529407228,47.3645529407228,47.3645529407228,1.05844132135569,0.0,1.0
2024-01-29,50.2624,50.2624,50.2624,50.2624,0,47.4871860970264,47.4871860970264,47.4871860970264,47.4871860970264,0,0.0,1.0
2024-01-30,50.27,50.27,50.27,50.27,48,47.494366466733,47.494366466733,47.494366466733,47.494366466733,50.8051834250729,0.0,1.0
2024-01-31,50.4303,50.4303,50.4303,50.4303,1,47.6458155804115,47.6458155804115,47.6458155804115,47.6458155804115,1.05844132135568,0.0,1.0
2024-02-01,50.3061,50.3061,50.23,50.23,301,47.7737395354462,47.7737395354462,47.7014703359128,47.7014703359128,316.955219483397,0.2596,1.0
2024-02-02,50.11,50.11,50.11,50.11,301,47.58751101996,47.58751101996,47.58751101996,47.58751101996,316.955219483397,0.0,1.0
2024-02-05,49.9457,49.9457,49.9457,49.9457,49,47.4314817232013,47.4314817232013,47.4314817232013,47.4314817232013,51.5973613112507,0.0,1.0
2024-02-06,50.02,50.02,50.02,50.02,2,47.5020415329954,47.5020415329954,47.5020415329954,47.5020415329954,2.10601474739799,0.0,1.0
2024-02-07,49.9792,49.9792,49.95,49.96,600,47.4632953655714,47.4632953655714,47.4355652653562,47.445061875019,631.804424219397,0.0,1.0
2024-02-08,49.9937,49.9937,49.9937,49.9937,28,47.4770654495824,47.4770654495824,47.4770654495824,47.4770654495824,29.4842064635718,0.0,1.0
2024-02-09,50.0,50.0,50.0,50.0,1,47.4830483136699,47.4830483136699,47.4830483136699,47.4830483136699,1.05300737369899,0.0,1.0
2024-02-12,50.0649,50.0649,50.0649,50.0649,0,47.544681310381,47.544681310381,47.544681310381,47.544681310381,0,0.0,1.0
2024-02-13,49.8674,49.8674,49.8674,49.8674,1,47.357123269542,47.357123269542,47.357123269542,47.357123269542,1.053007373699,0.0,1.0
2024-02-14,49.99,49.99,49.99,49.99,28,47.4735517040072,47.4735517040072,47.4735517040072,47.4735517040072,29.4842064635718,0.0,1.0
2024-02-15,50.0316,50.0316,50.0316,50.0316,28,47.5130576002041,47.5130576002041,47.5130576002041,47.5130576002041,29.4842064635719,0.0,1.0
2024-02-16,49.9717,49.9717,49.9717,49.9717,0,47.4561729083244,47.4561729083244,47.4561729083244,47.4561729083244,0,0.0,1.0
2024-02-20,50.005,50.005,50.005,50.005,2,47.4877966185013,47.4877966185013,47.4877966185013,47.4877966185013,2.10601474739799,0.0,1.0
2024-02-21,50.0099,50.0099,50.0099,50.0099,2,47.492449957236,47.492449957236,47.492449957236,47.492449957236,2.10601474739799,0.0,1.0
2024-02-22,50.0262,50.0262,50.0262,50.0262,2,47.5079294309863,47.5079294309863,47.5079294309863,47.5079294309863,2.10601474739799,0.0,1.0
2024-02-23,50.1101,50.1101,50.1101,50.1101,1,47.5876059860566,47.5876059860566,47.5876059860566,47.5876059860566,1.05300737369899,0.0,1.0
2024-02-26,50.0634,50.0634,50.0634,50.0634,0,47.5432568189316,47.5432568189316,47.5432568189316,47.5432568189316,0,0.0,1.0
2024-02-27,50.055,50.055,50.055,50.055,1,47.5352796668149,47.5352796668149,47.5352796668149,47.5352796668149,1.053007373699,0.0,1.0
2024-02-28,50.1001,50.1001,50.1001,50.1001,2,47.5781093763939,47.5781093763939,47.5781093763939,47.5781093763939,2.10601474739799,0.0,1.0
2024-02-29,50.15,50.15,50.15,50.15,102,47.6254974586109,47.6254974586109,47.6254974586109,47.6254974586109,107.406752117297,0.0,1.0
2024-03-01,50.04,50.04,50.04,50.04,400,47.6286978160673,47.6286978160673,47.6286978160673,47.6286978160673,420.250834429651,0.11337,1.0
2024-03-04,49.9652,49.9652,49.9652,49.9652,2,47.5575022405948,47.5575022405948,47.5575022405948,47.5575022405948,2.10125417214826,0.0,1.0
2024-03-05,50.0554,50.0554,50.0554,50.0554,1,47.6433557286645,47.6433557286645,47.6433557286645,47.6433557286645,1.05062708607413,0.0,1.0
2024-03-06,50.0501,50.0501,50.0501,50.0501,1,47.638311122381,47.638311122381,47.638311122381,47.638311122381,1.05062708607413,0.0,1.0
2024-03-07,50.115,50.115,50.115,50.115,1,47.700083754041,47.700083754041,47.700083754041,47.700083754041,1.05062708607413,0.0,1.0
2024-03-08,50.135,50.135,50.135,50.135,4,47.7191200041673,47.7191200041673,47.7191200041673,47.7191200041673,4.20250834429652,0.0,1.0
2024-03-11,50.1,50.1,50.1,50.1,15,47.6858065664462,47.6858065664462,47.6858065664462,47.6858065664462,15.759406291112,0.0,1.0
2024-03-12,50.0688,50.0688,50.0688,50.0688,3,47.6561100162492,47.6561100162492,47.6561100162492,47.6561100162492,3.15188125822239,0.0,1.0
2024-03-13,50.12,50.13,50.12,50.13,759,47.7048428165726,47.7143609416357,47.7048428165726,47.7143609416357,797.425958330264,0.0,1.0
2024-03-14,50.015,50.015,50.015,50.015,759,47.6049025034093,47.6049025034093,47.6049025034093,47.6049025034093,797.425958330265,0.0,1.0
2024-03-15,49.9904,49.9904,49.9412,49.9412,387,47.581487915754,47.581487915754,47.5346587404432,47.5346587404432,406.592682310688,0.0,1.0
2024-03-18,50.01,50.01,50.01,50.01,5,47.6001434408778,47.6001434408778,47.6001434408778,47.6001434408778,5.25313543037064,0.0,1.0
2024-03-19,50.035,50.035,50.035,50.035,1,47.6239387535357,47.6239387535357,47.6239387535357,47.6239387535357,1.05062708607413,0.0,1.0
2024-03-20,50.0133,50.0133,50.0133,50.0133,1,47.6032844221486,47.6032844221486,47.6032844221486,47.6032844221486,1.05062708607413,0.0,1.0
2024-03-21,49.975,49.975,49.975,49.975,0,47.5668300031567,47.5668300031567,47.5668300031567,47.5668300031567,0,0.0,1.0
2024-03-22,50.045,50.045,50.045,50.045,4,47.6334568785988,47.6334568785988,47.6334568785988,47.6334568785988,4.20250834429652,0.0,1.0
2024-03-25,49.9835,49.9835,49.9835,49.9835,1,47.5749204094604,47.5749204094604,47.5749204094604,47.5749204094604,1.05062708607413,0.0,1.0
2024-03-26,49.94,49.94,49.91,49.91,1203,47.5335165654356,47.5335165654356,47.5049621902461,47.5049621902461,1263.90438454718,0.0,1.0
2024-03-27,49.905,49.905,49.905,49.905,1203,47.5002031277146,47.5002031277146,47.5002031277146,47.5002031277146,1263.90438454718,0.0,1.0
2024-03-28,49.88,49.88,49.88,49.88,4,47.4764078150567,47.4764078150567,47.4764078150567,47.4764078150567,4.20250834429651,0.0,1.0
2024-04-01,49.7003,49.7003,49.7003,49.7003,1,47.4093906964869,47.4093906964869,47.4093906964869,47.4093906964869,1.04832184657633,0.10929,1.0
2024-04-02,49.61,49.61,49.61,49.61,1,47.3232530277024,47.3232530277024,47.3232530277024,47.3232530277024,1.04832184657633,0.0,1.0
2024-04-03,49.5607,49.61,49.56,49.56,5192,47.276225485387,47.3232530277024,47.2755577515204,47.2755577515204,5442.88702742432,0.0,1.0
2024-04-04,49.605,49.605,49.605,49.605,3,47.3184835000842,47.3184835000842,47.3184835000842,47.3184835000842,3.144965539729,0.0,1.0
2024-04-05,49.5,49.5,49.5,49.5,1,47.2183234201021,47.2183234201021,47.2183234201021,47.2183234201021,1.04832184657633,0.0,1.0
2024-04-08,49.55,49.55,49.5215,49.5215,781,47.2660186962841,47.2660186962841,47.2388323888604,47.2388323888604,818.739362176116,0.0,1.0
2024-04-09,49.63,49.66,49.61,49.61,1205,47.3423311381751,47.3709483038843,47.3232530277024,47.3232530277024,1263.22782512448,0.0,1.0
2024-04-10,49.3104,49.35,49.3104,49.35,601,47.0374629328203,47.0752375915564,47.0374629328203,47.0752375915564,630.041429792376,0.0,1.0
2024-04-11,49.367,49.367,49.2817,49.2817,132,47.0914539854582,47.0914539854582,47.0100858442919,47.0100858442919,138.378483748076,0.0,1.0
2024-04-12,49.4691,49.4691,49.4691,49.4691,2,47.1888477394217,47.1888477394217,47.1888477394217,47.1888477394217,2.09664369315267,0.0,1.0
2024-04-15,49.4282,49.4282,49.4282,49.4282,120,47.1498330035049,47.1498330035049,47.1498330035049,47.1498330035049,125.79862158916,0.0,1.0
2024-04-16,49.384,49.384,49.38,49.38,500,47.1076703793601,47.1076703793601,47.1038547572655,47.1038547572655,524.160923288166,0.0,1.0
2024-04-17,49.45,49.45,49.45,49.45,1,47.1706281439202,47.1706281439202,47.1706281439202,47.1706281439202,1.04832184657633,0.0,1.0
2024-04-18,49.415,49.45,49.415,49.45,320,47.1372414505929,47.1706281439202,47.1372414505929,47.1706281439202,335.462990904426,0.0,1.0
2024-04-19,49.44,49.44,49.44,49.44,320,47.1610890886838,47.1610890886838,47.1610890886838,47.1610890886838,335.462990904427,0.0,1.0
2024-04-22,49.44,49.44,49.44,49.44,1,47.1610890886838,47.1610890886838,47.1610890886838,47.1610890886838,1.04832184657633,0.0,1.0
2024-04-23,49.44,49.44,49.44,49.44,1,47.1610890886838,47.1610890886838,47.1610890886838,47.1610890886838,1.04832184657633,0.0,1.0
2024-04-24,49.3997,49.3997,49.3997,49.3997,4,47.1226466960812,47.1226466960812,47.1226466960812,47.1226466960812,4.19328738630533,0.0,1.0
2024-04-25,49.335,49.335,49.335,49.335,0,47.0609290087018,47.0609290087018,47.0609290087018,47.0609290087018,0,0.0,1.0
2024-04-26,49.32,49.32,49.32,49.32,0,47.0466204258472,47.0466204258472,47.0466204258472,47.0466204258472,0,0.0,1.0
2024-04-29,49.35,49.35,49.33,49.33,316,47.0752375915564,47.0752375915564,47.0561594810836,47.0561594810836,331.269703518121,0.0,1.0
2024-04-30,49.3274,49.3274,49.3274,49.3274,1,47.0536793267221,47.0536793267221,47.0536793267221,47.0536793267221,1.04832184657633,0.0,1.0
2024-05-01,49.2708,49.2708,49.2708,49.2708,3,47.122599000805,47.122599000805,47.122599000805,47.122599000805,3.13676246926607,0.12885,1.0
2024-05-02,49.315,49.315,49.315,49.315,3,47.1648718860806,47.1648718860806,47.1648718860806,47.1648718860806,3.13676246926607,0.0,1.0
2024-05-03,49.4161,49.4161,49.4161,49.4161,2,47.2615639381476,47.2615639381476,47.2615639381476,47.2615639381476,2.09117497951071,0.0,1.0
2024-05-06,49.4374,49.4374,49.4374,49.4374,3,47.2819352606899,47.2819352606899,47.2819352606899,47.2819352606899,3.13676246926607,0.0,1.0
2024-05-07,49.53,49.53,49.53,49.53,1,47.3704979117423,47.3704979117423,47.3704979117423,47.3704979117423,1.04558748975536,0.0,1.0
2024-05-08,49.55,49.55,49.55,49.55,1,47.3896259141294,47.3896259141294,47.3896259141294,47.3896259141294,1.04558748975536,0.0,1.0
2024-05-09,49.565,49.565,49.565,49.565,11,47.4039719159198,47.4039719159198,47.4039719159198,47.4039719159198,11.5014623873089,0.0,1.0
2024-05-10,49.505,49.505,49.505,49.505,1,47.3465879087584,47.3465879087584,47.3465879087584,47.3465879087584,1.04558748975536,0.0,1.0
2024-05-13,49.505,49.505,49.505,49.505,1,47.3465879087584,47.3465879087584,47.3465879087584,47.3465879087584,1.04558748975536,0.0,1.0
2024-05-14,49.52,49.52,49.52,49.52,1,47.3609339105487,47.3609339105487,47.3609339105487,47.3609339105487,1.04558748975536,0.0,1.0
2024-05-15,49.56,49.56,49.56,49.56,403,47.399189915323,47.399189915323,47.399189915323,47.399189915323,421.371758371409,0.0,1.0
2024-05-16,49.51,49.56,49.51,49.56,401,47.3513699093552,47.399189915323,47.3513699093552,47.399189915323,419.280583391898,0.0,1.0
2024-05-17,49.43,49.43,49.43,49.43,7,47.2748578998066,47.2748578998066,47.2748578998066,47.2748578998066,7.3191124282875,0.0,1.0
2024-05-20,49.3267,49.3267,49.3267,49.3267,8,47.1760617674771,47.1760617674771,47.1760617674771,47.1760617674771,8.36469991804285,0.0,1.0
2024-05-21,49.265,49.265,49.265,49.265,8,47.1170518801128,47.1170518801128,47.1170518801128,47.1170518801128,8.36469991804285,0.0,1.0
2024-05-22,49.165,49.22,49.165,49.22,200,47.0214118681771,47.0740138747417,47.0214118681771,47.0740138747417,209.117497951071,0.0,1.0
2024-05-23,49.0,49.14,49.0,49.14,243,46.8636058484832,46.9975018651932,46.8636058484832,46.9975018651932,254.077760010552,0.0,1.0
2024-05-24,48.98,48.98,48.98,48.98,243,46.8444778460961,46.8444778460961,46.8444778460961,46.8444778460961,254.077760010551,0.0,1.0
2024-05-28,48.96,49.0,48.96,49.0,325,46.8253498437089,46.8636058484832,46.8253498437089,46.8636058484832,339.815934170491,0.0,1.0
2024-05-29,48.8431,48.8431,48.8431,48.8431,1,46.7135466697561,46.7135466697561,46.7135466697561,46.7135466697561,1.04558748975536,0.0,1.0
2024-05-30,48.86,48.86,48.86,48.86,1,46.7297098317733,46.7297098317733,46.7297098317733,46.7297098317733,1.04558748975536,0.0,1.0
2024-05-31,48.8771,48.8771,48.8771,48.8771,1,46.7460642738143,46.7460642738143,46.7460642738143,46.7460642738143,1.04558748975536,0.0,1.0
2024-06-03,48.82,48.82,48.82,48.82,122,46.8071017294316,46.8071017294316,46.8071017294316,46.8071017294316,127.246502772782,0.12092,1.0
2024-06-04,48.9395,48.9395,48.93,48.93,204,46.9216746228496,46.9216746228496,46.9125663175151,46.9125663175151,212.772840702029,0.0,1.0
2024-06-05,49.0706,49.12,49.06,49.06,205,47.0473692364655,47.0947324242048,47.0372062852502,47.0372062852502,213.815844823117,0.0,1.0
2024-06-06,49.22,49.22,49.22,49.22,1,47.1906093224626,47.1906093224626,47.1906093224626,47.1906093224626,1.04300412108838,0.0,1.0
2024-06-07,49.075,49.075,49.075,49.075,23,47.0515878199889,47.0515878199889,47.0515878199889,47.0515878199889,23.9890947850326,0.0,1.0
2024-06-10,49.08,49.08,49.08,49.08,5,47.0563816649017,47.0563816649017,47.0563816649017,47.0563816649017,5.21502060544188,0.0,1.0
2024-06-11,49.14,49.14,49.14,49.14,2,47.1139078038564,47.1139078038564,47.1139078038564,47.1139078038564,2.08600824217675,0.0,1.0
2024-06-12,49.305,49.305,49.29,49.29,502,47.2721046859817,47.2721046859817,47.257723151243,47.257723151243,523.588068786364,0.0,1.0
2024-06-13,49.41,49.41,49.36,49.36,502,47.3727754291523,47.3727754291523,47.3248369800234,47.3248369800234,523.588068786365,0.0,1.0
2024-06-14,49.45,49.45,49.45,49.45,702,47.4111261884554,47.4111261884554,47.4111261884554,47.4111261884554,732.18889300404,0.0,1.0
2024-06-17,49.37,49.42,49.37,49.41,402,47.3344246698492,47.3823631189781,47.3344246698492,47.3727754291523,419.287656677527,0.0,1.0
2024-06-18,49.44,49.44,49.44,49.44,2,47.4015384986296,47.4015384986296,47.4015384986296,47.4015384986296,2.08600824217675,0.0,1.0
2024-06-20,49.39,49.39,49.39,49.39,2,47.3536000495007,47.3536000495007,47.3536000495007,47.3536000495007,2.08600824217675,0.0,1.0
2024-06-21,49.3965,49.3965,49.3965,49.3965,0,47.3598320478875,47.3598320478875,47.3598320478875,47.3598320478875,0,0.0,1.0
2024-06-24,49.38,49.38,49.38,49.38,3,47.344012359675,47.344012359675,47.344012359675,47.344012359675,3.12901236326513,0.0,1.0
2024-06-25,49.39,49.39,49.39,49.39,3,47.3536000495007,47.3536000495007,47.3536000495007,47.3536000495007,3.12901236326513,0.0,1.0
2024-06-26,49.29,49.29,49.29,49.29,0,47.257723151243,47.257723151243,47.257723151243,47.257723151243,0,0.0,1.0
2024-06-27,49.31,49.31,49.31,49.31,0,47.2768985308946,47.2768985308946,47.2768985308946,47.2768985308946,0,0.0,1.0
2024-06-28,49.25,49.25,49.25,49.25,5,47.2193723919399,47.2193723919399,47.2193723919399,47.2193723919399,5.21502060544188,0.0,1.0
2024-07-01,49.05,49.05,49.05,49.05,2,47.1326133867065,47.1326133867065,47.1326133867065,47.1326133867065,2.08136135365811,0.10951,1.0
2024-07-02,49.12,49.12,49.0717,49.0717,105,47.1998770551483,47.1998770551483,47.1534651239234,47.1534651239234,109.271471067051,0.0,1.0
2024-07-03,49.2353,49.2353,49.2353,49.2353,105,47.3106699261674,47.3106699261674,47.3106699261674,47.3106699261674,109.271471067051,0.0,1.0
2024-07-05,49.3205,49.3205,49.3205,49.3205,2,47.3925394197565,47.3925394197565,47.3925394197565,47.3925394197565,2.08136135365812,0.0,1.0
2024-07-08,49.3113,49.3113,49.3113,49.3113,5,47.3836990519042,47.3836990519042,47.3836990519042,47.3836990519042,5.20340338414528,0.0,1.0
2024-07-09,49.3319,49.3319,49.3319,49.3319,1,47.403493788617,47.403493788617,47.403493788617,47.403493788617,1.04068067682906,0.0,1.0
2024-07-10,49.355,49.355,49.355,49.355,2,47.4256907992028,47.4256907992028,47.4256907992028,47.4256907992028,2.08136135365812,0.0,1.0
2024-07-11,49.5079,49.5079,49.5079,49.5079,19,47.5726138692706,47.5726138692706,47.5726138692706,47.5726138692706,19.7729328597521,0.0,1.0
2024-07-12,49.52,49.52,49.52,49.52,19,47.5842408748156,47.5842408748156,47.5842408748156,47.5842408748156,19.7729328597521,0.0,1.0
2024-07-15,49.475,49.475,49.475,49.475,17,47.540999945103,47.540999945103,47.540999945103,47.540999945103,17.691571506094,0.0,1.0
2024-07-16,49.555,49.555,49.555,49.555,11,47.6178727090365,47.6178727090365,47.6178727090365,47.6178727090365,11.4474874451196,0.0,1.0
2024-07-17,49.545,49.545,49.545,49.545,26,47.6082636135448,47.6082636135448,47.6082636135448,47.6082636135448,27.0576975975555,0.0,1.0
2024-07-18,49.5355,49.5355,49.5355,49.5355,26,47.5991349728277,47.5991349728277,47.5991349728277,47.5991349728277,27.0576975975555,0.0,1.0
2024-07-19,49.515,49.515,49.515,49.515,1,47.5794363270697,47.5794363270697,47.5794363270697,47.5794363270697,1.04068067682906,0.0,1.0
2024-07-22,49.51,49.51,49.51,49.51,68,47.5746317793239,47.5746317793239,47.5746317793239,47.5746317793239,70.7662860243759,0.0,1.0
2024-07-23,49.5225,49.5225,49.5225,49.5225,2,47.5866431486885,47.5866431486885,47.5866431486885,47.5866431486885,2.08136135365812,0.0,1.0
2024-07-24,49.5062,49.5062,49.5062,49.5062,1,47.5709803230371,47.5709803230371,47.5709803230371,47.5709803230371,1.04068067682906,0.0,1.0
2024-07-25,49.55,49.55,49.55,49.55,45,47.6130681612906,47.6130681612906,47.6130681612906,47.6130681612906,46.8306304573076,0.0,1.0
2024-07-26,49.565,49.565,49.565,49.565,8,47.6274818045282,47.6274818045282,47.6274818045282,47.6274818045282,8.32544541463245,0.0,1.0
2024-07-29,49.565,49.565,49.565,49.565,5,47.6274818045282,47.6274818045282,47.6274818045282,47.6274818045282,5.20340338414528,0.0,1.0
2024-07-30,49.5966,49.5966,49.5966,49.5966,5,47.6578465462819,47.6578465462819,47.6578465462819,47.6578465462819,5.20340338414529,0.0,1.0
2024-07-31,49.6747,49.6747,49.6747,49.6747,2,47.7328935820719,47.7328935820719,47.7328935820719,47.7328935820719,2.08136135365812,0.0,1.0
2024-08-01,49.76,49.78,49.71,49.73,27306,47.9385186164985,47.9577865098331,47.8903488831619,47.9096167764965,28343.5241474561,0.12869,1.0
2024-08-02,49.99,49.99,49.99,49.99,2,48.1600993898464,48.1600993898464,48.1600993898464,48.1600993898464,2.0759923934268,0.0,1.0
2024-08-05,50.1074,50.14,50.06,50.12,9806,48.2732019237205,48.304608589856,48.2275370165175,48.2853406965214,10178.5907049716,0.0,1.0
2024-08-06,49.9578,49.9578,49.9578,49.9578,1,48.1290780815777,48.1290780815777,48.1290780815777,48.1290780815777,1.0379961967134,0.0,1.0
2024-08-07,49.8183,49.8183,49.79,49.79,105,47.9946845255688,47.9946845255688,47.9674204565004,47.9674204565004,108.989600654907,0.0,1.0
2024-08-08,49.74,49.74,49.74,49.74,21,47.9192507231638,47.9192507231638,47.9192507231638,47.9192507231638,21.7979201309815,0.0,1.0
2024-08-09,49.78,49.78,49.78,49.78,21,47.9577865098331,47.9577865098331,47.9577865098331,47.9577865098331,21.7979201309814,0.0,1.0
2024-08-12,49.8167,49.8167,49.8167,49.8167,97,47.9931430941021,47.9931430941021,47.9931430941021,47.9931430941021,100.6856310812,0.0,1.0
2024-08-13,49.85,49.85,49.85,49.85,1,48.0252241365042,48.0252241365042,48.0252241365042,48.0252241365042,1.0379961967134,0.0,1.0
2024-08-14,49.9129,49.9129,49.9129,49.9129,1,48.0858216610415,48.0858216610415,48.0858216610415,48.0858216610415,1.0379961967134,0.0,1.0
2024-08-15,49.79,49.79,49.79,49.79,0,47.9674204565004,47.9674204565004,47.9674204565004,47.9674204565004,0,0.0,1.0
2024-08-16,49.83,49.83,49.83,49.83,6,48.0059562431696,48.0059562431696,48.0059562431696,48.0059562431696,6.22797718028041,0.0,1.0
2024-08-19,49.86,49.86,49.86,49.86,43,48.0348580831715,48.0348580831715,48.0348580831715,48.0348580831715,44.6338364586763,0.0,1.0
2024-08-20,49.9505,49.9505,49.9505,49.9505,22,48.1220453005106,48.1220453005106,48.1220453005106,48.1220453005106,22.8359163276948,0.0,1.0
2024-08-21,49.97,49.97,49.97,49.97,3,48.1408314965118,48.1408314965118,48.1408314965118,48.1408314965118,3.11398859014021,0.0,1.0
2024-08-22,49.91,49.91,49.91,49.91,10,48.083027816508,48.083027816508,48.083027816508,48.083027816508,10.379961967134,0.0,1.0
2024-08-23,50.08,50.08,50.08,50.08,10,48.2468049098521,48.2468049098521,48.2468049098521,48.2468049098521,10.379961967134,0.0,1.0
2024-08-26,50.0401,50.0401,50.0401,50.0401,1,48.2083654626496,48.2083654626496,48.2083654626496,48.2083654626496,1.0379961967134,0.0,1.0
2024-08-27,50.0133,50.0133,50.0133,50.0133,5,48.1825464855812,48.1825464855812,48.1825464855812,48.1825464855812,5.18998098356701,0.0,1.0
2024-08-28,49.99,49.99,49.99,49.99,1,48.1600993898464,48.1600993898464,48.1600993898464,48.1600993898464,1.0379961967134,0.0,1.0
2024-08-29,50.01,50.01,50.01,50.01,1,48.179367283181,48.179367283181,48.179367283181,48.179367283181,1.0379961967134,0.0,1.0
2024-08-30,49.9754,49.9754,49.9754,49.9754,1,48.1460338277122,48.1460338277122,48.1460338277122,48.1460338277122,1.0379961967134,0.0,1.0
2024-09-03,49.945,49.945,49.945,49.945,10,48.229174787451,48.229174787451,48.229174787451,48.229174787451,10.3557649949664,0.1167,1.0
2024-09-04,50.01,50.01,50.01,50.01,100,48.2919417583426,48.2919417583426,48.2919417583426,48.2919417583426,103.557649949664,0.0,1.0
2024-09-05,50.07,50.07,50.07,50.07,220,48.3498805007042,48.3498805007042,48.3498805007042,48.3498805007042,227.82682988926,0.0,1.0
2024-09-06,50.12,50.12,50.12,50.12,8,48.3981627860055,48.3981627860055,48.3981627860055,48.3981627860055,8.2846119959731,0.0,1.0
2024-09-09,50.1,50.1,50.1,50.1,5,48.378849871885,48.378849871885,48.378849871885,48.378849871885,5.17788249748319,0.0,1.0
2024-09-10,50.185,50.185,50.185,50.185,2,48.4609297568971,48.4609297568971,48.4609297568971,48.4609297568971,2.07115299899328,0.0,1.0
2024-09-11,50.17,50.17,50.17,50.17,1,48.4464450713068,48.4464450713068,48.4464450713068,48.4464450713068,1.03557649949664,0.0,1.0
2024-09-12,50.1781,50.1781,50.1781,50.1781,18,48.4542668015256,48.4542668015256,48.4542668015256,48.4542668015256,18.6403769909395,0.0,1.0
2024-09-13,50.2101,50.2101,50.2101,50.2101,18,48.4851674641184,48.4851674641184,48.4851674641184,48.4851674641184,18.6403769909395,0.0,1.0
2024-09-16,50.24,50.2899,50.24,50.2899,201,48.5140402707286,48.5622259914592,48.5140402707286,48.5622259914592,208.150876398824,0.0,1.0
2024-09-17,50.245,50.26,50.245,50.26,126,48.5188684992587,48.5333531848491,48.5188684992587,48.5333531848491,130.482638936576,0.0,1.0
2024-09-18,50.2249,50.28,50.2249,50.28,522,48.4994590205676,48.5526660989696,48.4994590205676,48.5526660989696,540.570932737245,0.0,1.0
2024-09-19,50.2717,50.28,50.25,50.25,763,48.5446512396096,48.5526660989696,48.5236967277888,48.5236967277888,790.144869115934,0.0,1.0
2024-09-20,50.256,50.27,50.256,50.27,251,48.529490602025,48.5430096419093,48.529490602025,48.5430096419093,259.929701373656,0.0,1.0
2024-09-23,50.22,50.22,50.22,50.22,2,48.494727356608,48.494727356608,48.494727356608,48.494727356608,2.07115299899328,0.0,1.0
2024-09-24,50.2373,50.2373,50.2373,50.2373,1,48.5114330273223,48.5114330273223,48.5114330273223,48.5114330273223,1.03557649949664,0.0,1.0
2024-09-25,50.1803,50.1803,50.1803,50.1803,1,48.4563912220788,48.4563912220788,48.4563912220788,48.4563912220788,1.03557649949664,0.0,1.0
2024-09-26,50.1877,50.1877,50.1877,50.1877,1,48.4635370003034,48.4635370003034,48.4635370003034,48.4635370003034,1.03557649949664,0.0,1.0
2024-09-27,50.2851,50.2851,50.2851,50.2851,1,48.5575908920703,48.5575908920703,48.5575908920703,48.5575908920703,1.03557649949664,0.0,1.0
2024-09-30,50.2373,50.2373,50.1801,50.1801,201,48.5114330273223,48.5114330273223,48.4561980929376,48.4561980929376,208.150876398824,0.0,1.0
2024-10-01,50.195,50.195,50.195,50.195,201,48.6028313933976,48.6028313933976,48.6028313933976,48.6028313933976,207.584511246613,0.13695,1.0
2024-10-02,50.19,50.19,50.14,50.19,3788,48.5979899917248,48.5979899917248,48.5495759749966,48.5979899917248,3912.0901920506,0.0,1.0
2024-10-03,50.18,50.18,50.18,50.18,1,48.5883071883792,48.5883071883792,48.5883071883792,48.5883071883792,1.03275876242096,0.0,1.0
2024-10-04,50.0,50.0,50.0,50.0,8,48.4140167281578,48.4140167281578,48.4140167281578,48.4140167281578,8.2620700993677,0.0,1.0
2024-10-07,49.955,49.955,49.955,49.955,12,48.3704441131024,48.3704441131024,48.3704441131024,48.3704441131024,12.3931051490516,0.0,1.0
2024-10-08,49.9642,49.9642,49.9642,49.9642,1,48.3793522921804,48.3793522921804,48.3793522921804,48.3793522921804,1.03275876242096,0.0,1.0
2024-10-09,49.88,49.88,49.88,49.88,29,48.2978230880102,48.2978230880102,48.2978230880102,48.2978230880102,29.9500041102079,0.0,1.0
2024-10-10,49.925,49.925,49.925,49.925,29,48.3413957030656,48.3413957030656,48.3413957030656,48.3413957030656,29.9500041102079,0.0,1.0
2024-10-11,49.89,49.89,49.89,49.89,8,48.3075058913558,48.3075058913558,48.3075058913558,48.3075058913558,8.2620700993677,0.0,1.0
2024-10-14,49.7943,49.7943,49.7943,49.7943,2,48.2148414633381,48.2148414633381,48.2148414633381,48.2148414633381,2.06551752484193,0.0,1.0
2024-10-15,49.91,49.93,49.91,49.93,140,48.3268714980471,48.3462371047384,48.3268714980471,48.3462371047384,144.586226738935,0.0,1.0
2024-10-16,49.97,49.97,49.97,49.97,7,48.3849683181209,48.3849683181209,48.3849683181209,48.3849683181209,7.22931133694674,0.0,1.0
2024-10-17,49.925,49.95,49.925,49.95,148,48.3413957030656,48.3656027114296,48.3413957030656,48.3656027114296,152.848296838302,0.0,1.0
2024-10-18,49.93,49.93,49.93,49.93,14,48.3462371047384,48.3462371047384,48.3462371047384,48.3462371047384,14.4586226738935,0.0,1.0
2024-10-21,49.775,49.775,49.775,49.775,1,48.1961536528811,48.1961536528811,48.1961536528811,48.1961536528811,1.03275876242096,0.0,1.0
2024-10-22,49.685,49.685,49.685,49.685,1,48.1090084227704,48.1090084227704,48.1090084227704,48.1090084227704,1.03275876242096,0.0,1.0
2024-10-23,49.44,49.44,49.44,49.44,41,47.8717797408024,47.8717797408024,47.8717797408024,47.8717797408024,42.3431092592595,0.0,1.0
2024-10-24,49.495,49.495,49.495,49.495,41,47.9250351592034,47.9250351592034,47.9250351592034,47.9250351592034,42.3431092592594,0.0,1.0
2024-10-25,49.515,49.515,49.515,49.515,0,47.9444007658947,47.9444007658947,47.9444007658947,47.9444007658947,0,0.0,1.0
2024-10-28,49.56,49.56,49.56,49.56,5,47.98797338095,47.98797338095,47.98797338095,47.98797338095,5.16379381210481,0.0,1.0
2024-10-29,49.5099,49.5099,49.46,49.46,203,47.9394625361884,47.9394625361884,47.8911453474937,47.8911453474937,209.650028771455,0.0,1.0
2024-10-30,49.52,49.52,49.52,49.52,12,47.9492421675675,47.9492421675675,47.9492421675675,47.9492421675675,12.3931051490515,0.0,1.0
2024-10-31,49.525,49.525,49.525,49.525,5,47.9540835692403,47.9540835692403,47.9540835692403,47.9540835692403,5.16379381210481,0.0,1.0
2024-11-01,49.39,49.39,49.39,49.39,74,47.9419703822549,47.9419703822549,47.9419703822549,47.9419703822549,76.2350810961412,0.12249,1.0
2024-11-04,49.5155,49.5155,49.5155,49.5155,35,48.063790938703,48.063790938703,48.063790938703,48.063790938703,36.0571329508776,0.0,1.0
2024-11-05,49.555,49.555,49.555,49.555,1,48.1021328668281,48.1021328668281,48.1021328668281,48.1021328668281,1.0302037985965,0.0,1.0
2024-11-06,49.11,49.11,49.11,49.11,7,47.6701794993427,47.6701794993427,47.6701794993427,47.6701794993427,7.21142659017552,0.0,1.0
2024-11-07,49.3136,49.3136,49.3136,49.3136,2,47.8678102984889,47.8678102984889,47.8678102984889,47.8678102984889,2.060407597193,0.0,1.0
2024-11-08,49.61,49.61,49.61,49.61,1,48.1555203616859,48.1555203616859,48.1555203616859,48.1555203616859,1.0302037985965,0.0,1.0
2024-11-11,49.565,49.565,49.565,49.565,3,48.111839684075,48.111839684075,48.111839684075,48.111839684075,3.09061139578951,0.0,1.0
2024-11-12,49.485,49.485,49.485,49.485,4,48.0341851461001,48.0341851461001,48.0341851461001,48.0341851461001,4.12081519438601,0.0,1.0
2024-11-13,49.5,49.5,49.5,49.5,2,48.0487453719704,48.0487453719704,48.0487453719704,48.0487453719704,2.060407597193,0.0,1.0
2024-11-14,49.5245,49.565,49.5245,49.565,322,48.0725270742252,48.111839684075,48.0725270742252,48.111839684075,331.725623148074,0.0,1.0
2024-11-15,49.605,49.605,49.605,49.605,2,48.1506669530624,48.1506669530624,48.1506669530624,48.1506669530624,2.06040759719301,0.0,1.0
2024-11-18,49.635,49.635,49.635,49.635,2,48.179787404803,48.179787404803,48.179787404803,48.179787404803,2.06040759719301,0.0,1.0
2024-11-19,49.6856,49.6856,49.6856,49.6856,13,48.2289039000722,48.2289039000722,48.2289039000722,48.2289039000722,13.3926493817545,0.0,1.0
2024-11-20,49.6708,49.6708,49.6708,49.6708,13,48.2145378105468,48.2145378105468,48.2145378105468,48.2145378105468,13.3926493817545,0.0,1.0
2024-11-21,49.675,49.675,49.675,49.675,0,48.2186146737905,48.2186146737905,48.2186146737905,48.2186146737905,0,0.0,1.0
2024-11-22,49.69,49.69,49.69,49.69,2,48.2331748996608,48.2331748996608,48.2331748996608,48.2331748996608,2.060407597193,0.0,1.0
2024-11-25,49.7872,49.7872,49.7872,49.7872,7,48.3275251633003,48.3275251633003,48.3275251633003,48.3275251633003,7.21142659017551,0.0,1.0
2024-11-26,49.8007,49.8007,49.8007,49.8007,2,48.3406293665835,48.3406293665835,48.3406293665835,48.3406293665835,2.06040759719301,0.0,1.0
2024-11-27,49.89,49.89,49.89,49.89,12,48.427311244598,48.427311244598,48.427311244598,48.427311244598,12.362445583158,0.0,1.0
2024-11-29,49.977,49.977,49.977,49.977,5,48.5117605546457,48.5117605546457,48.5117605546457,48.5117605546457,5.15101899298252,0.0,1.0
2024-12-02,49.925,49.925,49.925,49.925,0,48.5724087488041,48.5724087488041,48.5724087488041,48.5724087488041,0,0.11448,1.0
2024-12-03,49.935,49.935,49.935,49.935,1,48.5821378241669,48.5821378241669,48.5821378241669,48.5821378241669,1.02784690498243,0.0,1.0
2024-12-04,50.0,50.0,50.0,50.0,27,48.6453768140252,48.6453768140252,48.6453768140252,48.6453768140252,27.7518664345257,0.0,1.0
2024-12-05,49.99,49.99,49.99,49.99,1,48.6356477386624,48.6356477386624,48.6356477386624,48.6356477386624,1.02784690498243,0.0,1.0
2024-12-06,50.035,50.035,50.035,50.035,2,48.679428577795,48.679428577795,48.679428577795,48.679428577795,2.05569380996487,0.0,1.0
2024-12-09,49.99,49.99,49.99,49.99,3,48.6356477386624,48.6356477386624,48.6356477386624,48.6356477386624,3.0835407149473,0.0,1.0
2024-12-10,49.9581,49.9581,49.9581,49.9581,2,48.604611988255,48.604611988255,48.604611988255,48.604611988255,2.05569380996487,0.0,1.0
2024-12-11,49.8896,49.8896,49.8896,49.8896,38,48.5379678220198,48.5379678220198,48.5379678220198,48.5379678220198,39.0581823893325,0.0,1.0
2024-12-12,49.7797,49.7797,49.7797,49.7797,29,48.4310452837826,48.4310452837826,48.4310452837826,48.4310452837826,29.8075602444906,0.0,1.0
2024-12-13,49.6471,49.6471,49.6471,49.6471,4,48.3020377444718,48.3020377444718,48.3020377444718,48.3020377444718,4.11138761992973,0.0,1.0
2024-12-16,49.685,49.685,49.685,49.685,20,48.3389109400968,48.3389109400968,48.3389109400968,48.3389109400968,20.5569380996487,0.0,1.0
2024-12-17,49.6057,49.7,49.6057,49.7,548,48.2617593724698,48.353504553141,48.2617593724698,48.353504553141,563.260103930373,0.0,1.0
2024-12-18,49.425,49.425,49.425,49.425,7,48.0859549806639,48.0859549806639,48.0859549806639,48.0859549806639,7.19492833487703,0.0,1.0
2024-12-19,49.2011,49.2011,49.2011,49.2011,84,47.8681209832907,47.8681209832907,47.8681209832907,47.8681209832907,86.3391400185244,0.0,1.0
2024-12-20,49.31,49.31,49.31,49.31,100,47.9740706139916,47.9740706139916,47.9740706139916,47.9740706139916,102.784690498243,0.0,1.0
2024-12-23,49.27,49.27,49.27,49.27,10,47.9351543125404,47.9351543125404,47.9351543125404,47.9351543125404,10.2784690498243,0.0,1.0
2024-12-24,49.29,49.29,49.29,49.29,10,47.954612463266,47.954612463266,47.954612463266,47.954612463266,10.2784690498243,0.0,1.0
2024-12-26,49.28,49.28,49.28,49.28,6,47.9448833879032,47.9448833879032,47.9448833879032,47.9448833879032,6.1670814298946,0.0,1.0
2024-12-27,49.27,49.27,49.27,49.27,1,47.9351543125404,47.9351543125404,47.9351543125404,47.9351543125404,1.02784690498243,0.0,1.0
2024-12-30,49.3975,49.3975,49.3975,49.3975,9,48.0592000234162,48.0592000234162,48.0592000234162,48.0592000234162,9.25062214484189,0.0,1.0
2024-12-31,49.255,49.255,49.255,49.255,7,48.0426411371487,48.0426411371487,48.0426411371487,48.0426411371487,7.17664540997512,0.12548,1.0
2025-01-02,49.3,49.3,49.3,49.3,9240,48.0865335105356,48.0865335105356,48.0865335105356,48.0865335105356,9473.17194116715,0.0,1.0
2025-01-03,49.345,49.345,49.345,49.345,537,48.1304258839225,48.1304258839225,48.1304258839225,48.1304258839225,550.551226450948,0.0,1.0
2025-01-06,49.395,49.395,49.395,49.395,3,48.1791951876857,48.1791951876857,48.1791951876857,48.1791951876857,3.07570517570362,0.0,1.0
2025-01-07,49.345,49.345,49.345,49.345,27,48.1304258839225,48.1304258839225,48.1304258839225,48.1304258839225,27.6813465813326,0.0,1.0
2025-01-08,49.2872,49.29,49.2872,49.29,501,48.0740485687722,48.0767796497829,48.0740485687722,48.0767796497829,513.642764342505,0.0,1.0
2025-01-10,49.135,49.135,49.135,49.135,64,47.9255948081169,47.9255948081169,47.9255948081169,47.9255948081169,65.615043748344,0.0,1.0
2025-01-13,49.0292,49.0292,49.0292,49.0292,13,47.822398961354,47.822398961354,47.822398961354,47.822398961354,13.3280557613824,0.0,1.0
2025-01-14,48.9773,48.9773,48.9773,48.9773,13,47.7717764240478,47.7717764240478,47.7717764240478,47.7717764240478,13.3280557613824,0.0,1.0
2025-01-15,49.0949,49.0949,49.0949,49.0949,3,47.8864818264989,47.8864818264989,47.8864818264989,47.8864818264989,3.07570517570362,0.0,1.0
2025-01-16,49.1255,49.1255,49.1255,49.1255,3,47.9163286404019,47.9163286404019,47.9163286404019,47.9163286404019,3.07570517570363,0.0,1.0
2025-01-17,49.2198,49.2198,49.2198,49.2198,1,48.0083075472994,48.0083075472994,48.0083075472994,48.0083075472994,1.02523505856787,0.0,1.0
2025-01-21,49.275,49.275,49.275,49.275,16,48.062148858654,48.062148858654,48.062148858654,48.062148858654,16.403760937086,0.0,1.0
2025-01-22,49.3,49.3,49.3,49.3,16,48.0865335105356,48.0865335105356,48.0865335105356,48.0865335105356,16.403760937086,0.0,1.0
2025-01-23,49.24,49.24,49.24,49.24,2,48.0280103460197,48.0280103460197,48.0280103460197,48.0280103460197,2.05047011713575,0.0,1.0
2025-01-24,49.3095,49.3095,49.3095,49.3095,568,48.0957996782506,48.0957996782506,48.0957996782506,48.0957996782506,582.333513266553,0.0,1.0
2025-01-27,49.465,49.465,49.465,49.465,59,48.2474722129542,48.2474722129542,48.2474722129542,48.2474722129542,60.4888684555046,0.0,1.0
2025-01-28,49.4626,49.4626,49.4626,49.4626,59,48.2451312863736,48.2451312863736,48.2451312863736,48.2451312863736,60.4888684555046,0.0,1.0
2025-01-29,49.44,49.44,49.44,49.44,2,48.2230875610726,48.2230875610726,48.2230875610726,48.2230875610726,2.05047011713575,0.0,1.0
2025-01-30,49.5293,49.5293,49.5293,49.5293,2,48.3101895375937,48.3101895375937,48.3101895375937,48.3101895375937,2.05047011713575,0.0,1.0
2025-01-31,49.5016,49.5016,49.5016,49.5016,0,48.2831713433089,48.2831713433089,48.2831713433089,48.2831713433089,0,0.0,1.0
2025-02-03,49.43,49.43,49.43,49.43,0,48.3279708257458,48.3279708257458,48.3279708257458,48.3279708257458,0,0.11753,1.0
2025-02-04,49.475,49.475,49.475,49.475,52,48.3719675622855,48.3719675622855,48.3719675622855,48.3719675622855,53.1857629460141,0.0,1.0
2025-02-05,49.6,49.6,49.6,49.6,25,48.4941807193403,48.4941807193403,48.4941807193403,48.4941807193403,25.5700783394298,0.0,1.0
2025-02-06,49.6043,49.6043,49.6043,49.6043,1,48.498384851943,48.498384851943,48.498384851943,48.498384851943,1.02280313357719,0.0,1.0
2025-02-07,49.555,49.555,49.555,49.555,1,48.4501839828006,48.4501839828006,48.4501839828006,48.4501839828006,1.02280313357719,0.0,1.0
2025-02-10,49.5786,49.5786,49.5786,49.5786,2,48.4732578268525,48.4732578268525,48.4732578268525,48.4732578268525,2.04560626715439,0.0,1.0
2025-02-11,49.535,49.535,49.535,49.535,4,48.4306298776718,48.4306298776718,48.4306298776718,48.4306298776718,4.09121253430878,0.0,1.0
2025-02-12,49.365,49.365,49.365,49.365,2,48.2644199840773,48.2644199840773,48.2644199840773,48.2644199840773,2.04560626715439,0.0,1.0
2025-02-13,49.485,49.485,49.485,49.485,2,48.3817446148499,48.3817446148499,48.3817446148499,48.3817446148499,2.04560626715439,0.0,1.0
2025-02-14,49.525,49.525,49.525,49.525,2,48.4208528251074,48.4208528251074,48.4208528251074,48.4208528251074,2.04560626715439,0.0,1.0
2025-02-18,49.445,49.445,49.445,49.445,40,48.3426364045924,48.3426364045924,48.3426364045924,48.3426364045924,40.9121253430877,0.0,1.0
2025-02-19,49.515,49.515,49.515,49.515,6,48.411075772543,48.411075772543,48.411075772543,48.411075772543,6.13681880146317,0.0,1.0
2025-02-20,49.5587,49.5587,49.5587,49.5587,1,48.4538014922494,48.4538014922494,48.4538014922494,48.4538014922494,1.02280313357719,0.0,1.0
2025-02-21,49.6671,49.6671,49.6671,49.6671,74,48.5597847420473,48.5597847420473,48.5597847420473,48.5597847420473,75.6874318847124,0.0,1.0
2025-02-24,49.67,49.67,49.63,49.63,201,48.562620087291,48.562620087291,48.5235118770334,48.5235118770334,205.583429849016,0.0,1.0
2025-02-25,49.82,49.82,49.82,49.82,43,48.7092758757567,48.7092758757567,48.7092758757567,48.7092758757567,43.9805347438194,0.0,1.0
2025-02-26,49.89,49.89,49.89,49.89,43,48.7777152437074,48.7777152437074,48.7777152437074,48.7777152437074,43.9805347438194,0.0,1.0
2025-02-27,49.8381,49.8381,49.8381,49.8381,2,48.7269723408983,48.7269723408983,48.7269723408983,48.7269723408983,2.04560626715439,0.0,1.0
2025-02-28,49.9261,49.9261,49.9261,49.9261,4,48.8130104034648,48.8130104034648,48.8130104034648,48.8130104034648,4.09121253430878,0.0,1.0
2025-03-03,49.795,49.795,49.795,49.795,2,48.7921461732924,48.7921461732924,48.7921461732924,48.7921461732924,2.04110718242013,0.10976,1.0
2025-03-04,49.715,49.81,49.715,49.81,1702,48.7137573452201,48.806844078556,48.7137573452201,48.806844078556,1736.98221223953,0.0,1.0
2025-03-05,49.675,49.675,49.675,49.675,2,48.6745629311839,48.6745629311839,48.6745629311839,48.6745629311839,2.04110718242013,0.0,1.0
2025-03-06,49.57,49.67,49.57,49.65,1129,48.5716775943389,48.6696636294294,48.5716775943389,48.6500664224113,1152.20500447616,0.0,1.0
2025-03-07,49.6,49.6,49.55,49.55,236,48.601073404866,48.601073404866,48.5520803873208,48.5520803873208,240.850647525575,0.0,1.0
2025-03-10,49.635,49.635,49.635,49.635,5,48.6353685171477,48.6353685171477,48.6353685171477,48.6353685171477,5.10276795605032,0.0,1.0
2025-03-11,49.5144,49.5144,49.5144,49.5144,908,48.5171973588286,48.5171973588286,48.5171973588286,48.5171973588286,926.662660818739,0.0,1.0
2025-03-12,49.3502,49.3502,49.3502,49.3502,21,48.3563042892101,48.3563042892101,48.3563042892101,48.3563042892101,21.4316254154114,0.0,1.0
2025-03-13,49.34,49.34,49.25,49.251,785,48.3463097136309,48.3463097136309,48.2581222820494,48.2591021424004,801.1345690999,0.0,1.0
2025-03-14,49.32,49.32,49.32,49.32,785,48.3267125066128,48.3267125066128,48.3267125066128,48.3267125066128,801.1345690999,0.0,1.0
2025-03-17,49.335,49.335,49.28,49.28,217,48.3414104118763,48.3414104118763,48.2875180925766,48.2875180925766,221.460129292584,0.0,1.0
2025-03-18,49.34,49.36,49.325,49.325,677,48.3463097136309,48.365906920649,48.3316118083673,48.3316118083673,690.914781249213,0.0,1.0
2025-03-19,49.295,49.295,49.295,49.295,2,48.3022159978402,48.3022159978402,48.3022159978402,48.3022159978402,2.04110718242013,0.0,1.0
2025-03-20,49.34,49.34,49.34,49.34,35,48.3463097136309,48.3463097136309,48.3463097136309,48.3463097136309,35.7193756923522,0.0,1.0
2025-03-21,49.3152,49.37,49.3152,49.37,232,48.3220091769284,48.375705524158,48.3220091769284,48.375705524158,236.768433160735,0.0,1.0
2025-03-24,49.24,49.24,49.24,49.24,1,48.2483236785404,48.2483236785404,48.2483236785404,48.2483236785404,1.02055359121006,0.0,1.0
2025-03-25,49.195,49.195,49.195,49.195,1,48.2042299627497,48.2042299627497,48.2042299627497,48.2042299627497,1.02055359121006,0.0,1.0
2025-03-26,49.065,49.2,49.065,49.2,1386,48.0768481171321,48.2091292645042,48.0768481171321,48.2091292645042,1414.48727741715,0.0,1.0
2025-03-27,48.925,48.99,48.925,48.98,333,47.9396676680055,48.0033585908143,47.9396676680055,47.9935599873052,339.844345872951,0.0,1.0
2025-03-28,49.0711,49.0711,49.0711,49.0711,11,48.0828252652726,48.0828252652726,48.0828252652726,48.0828252652726,11.2260895033107,0.0,1.0
2025-03-31,49.1504,49.1504,49.1504,49.1504,21,48.1605281910994,48.1605281910994,48.1605281910994,48.1605281910994,21.4316254154113,0.0,1.0
2025-04-01,49.195,49.195,49.195,49.195,5,48.3234985646618,48.3234985646618,48.3234985646618,48.3234985646618,5.09017366925245,0.12172,1.0
2025-04-02,49.14,49.14,49.14,49.14,4,48.2694729030894,48.2694729030894,48.2694729030894,48.2694729030894,4.07213893540196,0.0,1.0
2025-04-03,49.405,49.405,49.405,49.405,4,48.529778363393,48.529778363393,48.529778363393,48.529778363393,4.07213893540195,0.0,1.0
2025-04-04,49.4946,49.4946,49.4946,49.4946,7,48.6177910775182,48.6177910775182,48.6177910775182,48.6177910775182,7.12624313695343,0.0,1.0
2025-04-07,48.8737,49.29,48.8737,49.29,746,48.0078904726031,48.4168156164688,48.0078904726031,48.4168156164688,759.453911452466,0.0,1.0
2025-04-08,48.2902,48.75,48.2902,48.75,108,47.4347273175573,47.8863818483029,47.4347273175573,47.8863818483029,109.947751255853,0.0,1.0
2025-04-09,48.2642,48.2642,48.2642,48.2642,5,47.4091879139049,47.4091879139049,47.4091879139049,47.4091879139049,5.09017366925245,0.0,1.0
2025-04-10,48.4588,48.46,48.25,48.46,438,47.6003405273957,47.6015192691028,47.3952394703716,47.6015192691028,445.899213426515,0.0,1.0
2025-04-11,48.18,48.43,48.18,48.43,123,47.3264795374612,47.5720507264269,47.3264795374612,47.5720507264269,125.21827226361,0.0,1.0
2025-04-14,48.4688,48.4688,48.4688,48.4688,5,47.6101633749544,47.6101633749544,47.6101633749544,47.6101633749544,5.09017366925244,0.0,1.0
2025-04-15,48.51,48.58,48.492,48.58,1193,47.6506335068959,47.7193934398063,47.6329523812904,47.7193934398063,1214.51543748363,0.0,1.0
2025-04-16,48.558,48.58,48.558,48.58,166,47.6977831751773,47.7193934398063,47.6977831751773,47.7193934398063,168.993765819181,0.0,1.0
2025-04-17,48.535,48.6,48.535,48.6,453,47.6751906257925,47.7390391349236,47.6751906257925,47.7390391349236,461.169734434272,0.0,1.0
2025-04-21,48.33,48.33,48.33,48.33,0,47.4738222508406,47.4738222508406,47.4738222508406,47.4738222508406,0,0.0,1.0
2025-04-22,48.325,48.325,48.325,48.325,56,47.4689108270613,47.4689108270613,47.4689108270613,47.4689108270613,57.0099450956275,0.0,1.0
2025-04-23,48.4717,48.475,48.4717,48.475,153,47.6130120007464,47.6162535404407,47.6130120007464,47.6162535404407,155.759314279125,0.0,1.0
2025-04-24,48.66,48.66,48.66,48.66,153,47.7979762202753,47.7979762202753,47.7979762202753,47.7979762202753,155.759314279125,0.0,1.0
2025-04-25,48.715,48.715,48.715,48.715,9,47.8520018818478,47.8520018818478,47.8520018818478,47.8520018818478,9.1623126046544,0.0,1.0
2025-04-28,48.78,48.78,48.78,48.78,25,47.9158503909788,47.9158503909788,47.9158503909788,47.9158503909788,25.4508683462623,0.0,1.0
2025-04-29,48.88,48.88,48.88,48.88,56,48.0140788665651,48.0140788665651,48.0140788665651,48.0140788665651,57.0099450956274,0.0,1.0
2025-04-30,48.9516,48.9516,48.9516,48.9516,101,48.0844104550848,48.0844104550848,48.0844104550848,48.0844104550848,102.8215081189,0.0,1.0
2025-05-01,48.855,48.855,48.855,48.855,101,48.1078674150548,48.1078674150548,48.1078674150548,48.1078674150548,102.568566538783,0.12048,1.0
2025-05-02,48.755,48.84,48.755,48.84,364,48.0093967008699,48.0930968079271,48.0093967008699,48.0930968079271,369.653051684327,0.0,1.0
2025-05-05,48.72,48.72,48.72,48.72,19,47.9749319509052,47.9749319509052,47.9749319509052,47.9749319509052,19.2950768736324,0.0,1.0
2025-05-06,48.825,48.825,48.78,48.78,188,48.0783262007994,48.0783262007994,48.0340143794161,48.0340143794161,190.919708012784,0.0,1.0
2025-05-07,48.885,48.885,48.885,48.885,10,48.1374086293103,48.1374086293103,48.1374086293103,48.1374086293103,10.1553036177013,0.0,1.0
2025-05-08,48.838,48.838,48.838,48.838,1,48.0911273936434,48.0911273936434,48.0911273936434,48.0911273936434,1.01553036177013,0.0,1.0
2025-05-09,48.885,48.885,48.885,48.885,25,48.1374086293103,48.1374086293103,48.1374086293103,48.1374086293103,25.3882590442532,0.0,1.0
2025-05-12,48.83,48.85,48.83,48.85,100,48.0832497365086,48.1029438793456,48.0832497365086,48.1029438793456,101.553036177013,0.0,1.0
2025-05-13,48.91,48.91,48.9,48.9,130,48.1620263078566,48.1620263078566,48.1521792364381,48.1521792364381,132.018947030117,0.0,1.0
2025-05-14,48.82,48.82,48.82,48.82,130,48.0734026650901,48.0734026650901,48.0734026650901,48.0734026650901,132.018947030117,0.0,1.0
2025-05-15,48.965,48.965,48.965,48.965,2,48.2161852006583,48.2161852006583,48.2161852006583,48.2161852006583,2.03106072354026,0.0,1.0
2025-05-16,48.9928,48.9928,48.9928,48.9928,2,48.2435600592017,48.2435600592017,48.2435600592017,48.2435600592017,2.03106072354026,0.0,1.0
2025-05-19,48.9769,48.9769,48.9769,48.9769,5,48.2279032156463,48.2279032156463,48.2279032156463,48.2279032156463,5.07765180885064,0.0,1.0
2025-05-20,48.965,48.965,48.965,48.965,0,48.2161852006583,48.2161852006583,48.2161852006583,48.2161852006583,0,0.0,1.0
2025-05-21,48.825,48.825,48.825,48.825,1,48.0783262007994,48.0783262007994,48.0783262007994,48.0783262007994,1.01553036177013,0.0,1.0
2025-05-22,48.885,48.885,48.781,48.781,173,48.1374086293103,48.1374086293103,48.034999086558,48.034999086558,175.686752586232,0.0,1.0
2025-05-23,48.98,48.98,48.98,48.98,173,48.230955807786,48.230955807786,48.230955807786,48.230955807786,175.686752586232,0.0,1.0
2025-05-27,49.07,49.07,49.048,49.048,202,48.3195794505525,48.3195794505525,48.2979158934318,48.2979158934318,205.137133077566,0.0,1.0
2025-05-28,49.04,49.04,49.04,49.04,0,48.290038236297,48.290038236297,48.290038236297,48.290038236297,0,0.0,1.0
2025-05-29,49.1,49.1,49.1,49.1,3,48.349120664808,48.349120664808,48.349120664808,48.349120664808,3.04659108531038,0.0,1.0
2025-05-30,49.0883,49.0883,49.0883,49.0883,2,48.3375995912483,48.3375995912483,48.3375995912483,48.3375995912483,2.03106072354026,0.0,1.0
2025-06-02,48.92,48.92,48.92,48.92,11,48.2906684488678,48.2906684488678,48.2906684488678,48.2906684488678,11.1433537220506,0.12064,1.0
2025-06-03,48.96,49.01,48.96,49.01,334,48.3301538686951,48.3795106434793,48.3301538686951,48.3795106434793,338.352740287717,0.0,1.0
2025-06-04,49.035,49.035,49.035,49.035,53,48.4041890308714,48.4041890308714,48.4041890308714,48.4041890308714,53.6907042971527,0.0,1.0
2025-06-05,49.06,49.06,49.06,49.06,4,48.4288674182636,48.4288674182636,48.4288674182636,48.4288674182636,4.0521286262002,0.0,1.0
2025-06-06,48.975,48.975,48.975,48.975,4,48.3449609011304,48.3449609011304,48.3449609011304,48.3449609011304,4.0521286262002,0.0,1.0
2025-06-09,49.06,49.06,49.06,49.06,40,48.4288674182636,48.4288674182636,48.4288674182636,48.4288674182636,40.521286262002,0.0,1.0
2025-06-10,49.065,49.065,49.065,49.065,8,48.433803095742,48.433803095742,48.433803095742,48.433803095742,8.1042572524004,0.0,1.0
2025-06-11,49.105,49.105,49.105,49.105,3,48.4732885155693,48.4732885155693,48.4732885155693,48.4732885155693,3.03909646965015,0.0,1.0
2025-06-12,49.18,49.18,49.18,49.18,44,48.5473236777457,48.5473236777457,48.5473236777457,48.5473236777457,44.5734148882022,0.0,1.0
2025-06-13,49.13,49.13,49.13,49.13,3,48.4979669029614,48.4979669029614,48.4979669029614,48.4979669029614,3.03909646965015,0.0,1.0
2025-06-16,49.15,49.15,49.15,49.15,3,48.5177096128751,48.5177096128751,48.5177096128751,48.5177096128751,3.03909646965015,0.0,1.0
2025-06-17,49.22,49.22,49.22,49.22,5,48.586809097573,48.586809097573,48.586809097573,48.586809097573,5.06516078275025,0.0,1.0
2025-06-18,49.2039,49.2039,49.2039,49.2039,10,48.5709162160925,48.5709162160925,48.5709162160925,48.5709162160925,10.1303215655005,0.0,1.0
2025-06-20,49.195,49.2,49.195,49.2,303,48.5621307101809,48.5670663876593,48.5621307101809,48.5670663876593,306.948743434665,0.0,1.0
2025-06-23,49.275,49.275,49.24,49.24,142,48.6411015498356,48.6411015498356,48.6065518074867,48.6065518074867,143.850566230107,0.0,1.0
2025-06-24,49.3,49.3,49.3,49.3,99,48.6657799372277,48.6657799372277,48.6657799372277,48.6657799372277,100.290183498455,0.0,1.0
2025-06-25,49.305,49.305,49.3,49.3,215,48.6707156147062,48.6707156147062,48.6657799372277,48.6657799372277,217.801913658261,0.0,1.0
2025-06-26,49.35,49.35,49.3,49.34,223,48.715136712012,48.715136712012,48.6657799372277,48.7052653570551,225.906170910661,0.0,1.0
2025-06-27,49.36,49.36,49.36,49.36,13,48.7250080669688,48.7250080669688,48.7250080669688,48.7250080669688,13.1694180351507,0.0,1.0
2025-06-30,49.41,49.41,49.41,49.41,3,48.774364841753,48.774364841753,48.774364841753,48.774364841753,3.03909646965015,0.0,1.0
2025-07-01,49.31,49.31,49.31,49.31,24,48.7998822943164,48.7998822943164,48.7998822943164,48.7998822943164,24.2508781652908,0.12585,1.0
2025-07-02,49.3558,49.4,49.3558,49.4,522,48.8452084879705,48.8889512338112,48.8452084879705,48.8889512338112,527.456600095075,0.0,1.0
2025-07-03,49.355,49.355,49.34,49.34,108,48.8444167640638,48.8444167640638,48.8295719408147,48.8295719408147,109.128951743809,0.0,1.0
2025-07-07,49.3794,49.3794,49.3794,49.3794,18,48.8685643432157,48.8685643432157,48.8685643432157,48.8685643432157,18.1881586239681,0.0,1.0
2025-07-08,49.3634,49.37,49.3634,49.37,114,48.8527298650833,48.859261587313,48.8527298650833,48.859261587313,115.191671285131,0.0,1.0
2025-07-09,49.445,49.445,49.445,49.445,13,48.9334857035586,48.9334857035586,48.9334857035586,48.9334857035586,13.1358923395325,0.0,1.0
2025-07-10,49.45,49.45,49.45,49.45,4,48.938433977975,48.938433977975,48.938433977975,48.938433977975,4.04181302754847,0.0,1.0
2025-07-11,49.3458,49.3458,49.3458,49.3458,5,48.8353119391377,48.8353119391377,48.8353119391377,48.8353119391377,5.05226628443558,0.0,1.0
2025-07-14,49.37,49.37,49.37,49.37,8,48.859261587313,48.859261587313,48.859261587313,48.859261587313,8.08362605509693,0.0,1.0
2025-07-15,49.32,49.32,49.32,49.32,3,48.8097788431492,48.8097788431492,48.8097788431492,48.8097788431492,3.03135977066135,0.0,1.0
2025-07-16,49.275,49.275,49.275,49.275,6,48.7652443734018,48.7652443734018,48.7652443734018,48.7652443734018,6.0627195413227,0.0,1.0
2025-07-17,49.215,49.215,49.215,49.215,4,48.7058650804053,48.7058650804053,48.7058650804053,48.7058650804053,4.04181302754847,0.0,1.0
2025-07-18,49.205,49.205,49.205,49.205,7,48.6959685315725,48.6959685315725,48.6959685315725,48.6959685315725,7.07317279820982,0.0,1.0
2025-07-21,49.2642,49.2642,49.2642,49.2642,19,48.7545561006624,48.7545561006624,48.7545561006624,48.7545561006624,19.1986118808552,0.0,1.0
2025-07-22,49.23,49.24,49.23,49.24,329,48.7207099036544,48.7306064524871,48.7207099036544,48.7306064524871,332.439121515861,0.0,1.0
2025-07-23,49.24,49.24,49.24,49.24,14,48.7306064524871,48.7306064524871,48.7306064524871,48.7306064524871,14.1463455964197,0.0,1.0
2025-07-24,49.243,49.243,49.243,49.243,85,48.733575417137,48.733575417137,48.733575417137,48.733575417137,85.8885268354049,0.0,1.0
2025-07-25,49.275,49.275,49.275,49.275,5,48.7652443734018,48.7652443734018,48.7652443734018,48.7652443734018,5.05226628443558,0.0,1.0
2025-07-28,49.285,49.285,49.285,49.285,10,48.7751409222345,48.7751409222345,48.7751409222345,48.7751409222345,10.1045325688712,0.0,1.0
2025-07-29,49.38,49.38,49.38,49.38,33,48.8691581361457,48.8691581361457,48.8691581361457,48.8691581361457,33.3449574772749,0.0,1.0
2025-07-30,49.3189,49.3189,49.3189,49.3189,35,48.8086902227776,48.8086902227776,48.8086902227776,48.8086902227776,35.3658639910491,0.0,1.0
2025-07-31,49.4,49.4,49.37,49.37,103,48.8889512338112,48.8889512338112,48.859261587313,48.859261587313,104.076685459373,0.0,1.0
2025-08-01,49.55,49.55,49.55,49.55,3,49.166490049277,49.166490049277,49.166490049277,49.166490049277,3.02340069122315,0.13044,1.0
2025-08-04,49.53,49.53,49.53,49.53,66,49.1466448464317,49.1466448464317,49.1466448464317,49.1466448464317,66.5148152069092,0.0,1.0
2025-08-05,49.575,49.575,49.575,49.575,4,49.1912965528337,49.1912965528337,49.1912965528337,49.1912965528337,4.03120092163086,0.0,1.0
2025-08-06,49.565,49.9,49.565,49.61,6492,49.181373951411,49.5137810990701,49.181373951411,49.226025657813,6542.63909580689,0.0,1.0
2025-08-07,49.59,49.59,49.59,49.59,18,49.2061804549677,49.2061804549677,49.2061804549677,49.2061804549677,18.1404041473389,0.0,1.0
2025-08-08,49.55,49.55,49.55,49.55,2271,49.166490049277,49.166490049277,49.166490049277,49.166490049277,2288.71432325592,0.0,1.0
2025-08-11,49.615,49.615,49.615,49.615,5,49.2309869585243,49.2309869585243,49.2309869585243,49.2309869585243,5.03900115203857,0.0,1.0
2025-08-12,49.645,49.67,49.645,49.66,2870,49.2607547627923,49.2855612663489,49.2607547627923,49.2756386649263,2892.38666127014,0.0,1.0
2025-08-13,49.66,49.66,49.66,49.66,9,49.2756386649263,49.2756386649263,49.2756386649263,49.2756386649263,9.07020207366943,0.0,1.0
2025-08-14,49.615,49.64,49.615,49.64,103,49.2309869585243,49.255793462081,49.2309869585243,49.255793462081,103.803423731995,0.0,1.0
2025-08-15,49.615,49.615,49.615,49.615,5,49.2309869585243,49.2309869585243,49.2309869585243,49.2309869585243,5.03900115203857,0.0,1.0
2025-08-18,49.625,49.625,49.59,49.59,242,49.240909559947,49.240909559947,49.2061804549677,49.2061804549677,243.887655758667,0.0,1.0
2025-08-19,49.62,49.65,49.62,49.65,510,49.2359482592356,49.2657160635036,49.2359482592356,49.2657160635036,513.978117507935,0.0,1.0
2025-08-20,49.66,49.66,49.66,49.66,206,49.2756386649263,49.2756386649263,49.2756386649263,49.2756386649263,207.606847463989,0.0,1.0
2025-08-21,49.595,49.7,49.595,49.7,1003,49.211141755679,49.3153290706169,49.211141755679,49.3153290706169,1010.82363109894,0.0,1.0
2025-08-22,49.71,49.71,49.71,49.71,7,49.3252516720396,49.3252516720396,49.3252516720396,49.3252516720396,7.054601612854,0.0,1.0
2025-08-25,49.685,49.685,49.685,49.685,5,49.3004451684829,49.3004451684829,49.3004451684829,49.3004451684829,5.03900115203858,0.0,1.0
2025-08-26,49.71,49.7399,49.71,49.7399,208,49.3252516720396,49.3549202502933,49.3252516720396,49.3549202502933,209.622447924805,0.0,1.0
2025-08-27,49.73,49.73,49.73,49.73,3,49.3450968748849,49.3450968748849,49.3450968748849,49.3450968748849,3.02340069122314,0.0,1.0
2025-08-28,49.7052,49.7052,49.7052,49.7052,5,49.3204888233567,49.3204888233567,49.3204888233567,49.3204888233567,5.03900115203857,0.0,1.0
2025-08-29,49.7277,49.7277,49.7277,49.7277,4,49.3428146765577,49.3428146765577,49.3428146765577,49.3428146765577,4.03120092163086,0.0,1.0
2025-09-02,49.555,49.59,49.53,49.59,1103,49.2930032174159,49.3278181727708,49.2681353921625,49.3278181727708,1108.86254503333,0.1225,1.0
2025-09-03,49.645,49.645,49.645,49.645,5,49.3825273883284,49.3825273883284,49.3825273883284,49.3825273883284,5.02657545346025,0.0,1.0
2025-09-04,49.735,49.7599,49.735,49.74,604,49.4720515592409,49.4968199131933,49.4720515592409,49.4770251242916,607.210314777998,0.0,1.0
2025-09-05,49.985,49.99,49.98,49.99,434,49.7207298117755,49.7257033768262,49.7157562467248,49.7257033768262,436.30674936035,0.0,1.0
2025-09-08,50.19,50.19,50.19,50.19,143,49.9246459788539,49.9246459788539,49.9246459788539,49.9246459788539,143.760057968963,0.0,1.0
2025-09-09,50.2,50.37,50.2,50.225,3019,49.9345931089553,50.1036943206788,49.9345931089553,49.9594609342087,3035.0462587993,0.0,1.0
2025-09-10,50.386,50.43,50.2708,50.3,4026,50.1196097288411,50.1633771012872,50.0050187900731,50.0340644099691,4047.39855512619,0.0,1.0
2025-09-11,50.46,50.46,50.46,50.46,66,50.1932184915913,50.1932184915913,50.1932184915913,50.1932184915913,66.3507959856753,0.0,1.0
2025-09-12,50.445,50.485,50.445,50.485,843,50.1782977964392,50.2180863168448,50.1782977964392,50.2180863168448,847.480621453399,0.0,1.0
2025-09-15,50.5302,50.5599,50.5302,50.54,652,50.263047344903,50.2925903213041,50.263047344903,50.2727955324024,655.465439131217,0.0,1.0
2025-09-16,50.56,50.56,50.55,50.55,677,50.2926897926052,50.2926897926052,50.2827426625038,50.2827426625038,680.598316398517,0.0,1.0
2025-09-17,50.5784,50.69,50.5784,50.64,363,50.3109925119917,50.4220024839232,50.3109925119917,50.3722668334162,364.929377921214,0.0,1.0
2025-09-18,50.5548,50.5548,50.5548,50.5548,33,50.2875172849524,50.2875172849524,50.2875172849524,50.2875172849524,33.1753979928377,0.0,1.0
2025-09-19,50.545,50.545,50.53,50.53,145,50.2777690974531,50.2777690974531,50.262848402301,50.262848402301,145.770688150347,0.0,1.0
2025-09-22,50.54,50.54,50.492,50.51,1005,50.2727955324024,50.2727955324024,50.2250493079157,50.2429541420982,1010.34166614551,0.0,1.0
2025-09-23,50.505,50.52,50.505,50.52,460,50.2379805770475,50.2529012721996,50.2379805770475,50.2529012721996,462.444941718343,0.0,1.0
2025-09-24,50.45,50.45,50.45,50.45,47,50.1832713614899,50.1832713614899,50.1832713614899,50.1832713614899,47.2498092625264,0.0,1.0
2025-09-25,50.4,50.475,50.4,50.4,7930,50.133535710983,50.2081391867434,50.133535710983,50.133535710983,7972.14866918796,0.0,1.0
2025-09-26,50.3113,50.35,50.3113,50.35,205,50.0453046669837,50.0838000604761,50.0453046669837,50.0838000604761,206.08959359187,0.0,1.0
2025-09-29,50.385,50.385,50.385,50.385,25,50.1186150158309,50.1186150158309,50.1186150158309,50.1186150158309,25.1328772673013,0.0,1.0
2025-09-30,50.405,50.405,50.405,50.405,6,50.1385092760337,50.1385092760337,50.1385092760337,50.1385092760337,6.0318905441523,0.0,1.0
2025-10-01,50.32,50.32,50.32,50.32,3,50.1889312785176,50.1889312785176,50.1889312785176,50.1889312785176,3.00783451957295,0.13569,1.0
2025-10-02,50.32,50.32,50.32,50.32,104,50.1889312785176,50.1889312785176,50.1889312785176,50.1889312785176,104.271596678529,0.0,1.0
2025-10-03,50.33,50.35,50.33,50.35,105,50.1989052314744,50.2188531373879,50.1989052314744,50.2188531373879,105.274208185053,0.0,1.0
2025-10-06,50.315,50.3382,50.295,50.3382,516,50.1839443020392,50.2070838728989,50.1639963961257,50.2070838728989,517.347537366548,0.0,1.0
2025-10-07,50.39,50.39,50.39,50.39,56,50.2587489492151,50.2587489492151,50.2587489492151,50.2587489492151,56.1462443653618,0.0,1.0
2025-10-08,50.39,50.39,50.39,50.39,6,50.2587489492151,50.2587489492151,50.2587489492151,50.2587489492151,6.0156690391459,0.0,1.0
2025-10-09,50.4,50.4,50.4,50.4,5,50.2687229021718,50.2687229021718,50.2687229021718,50.2687229021718,5.01305753262159,0.0,1.0
2025-10-10,50.4731,50.4731,50.44,50.44,257,50.3416324982859,50.3416324982859,50.308618713999,50.308618713999,257.67115717675,0.0,1.0
2025-10-13,50.525,50.525,50.525,50.525,3,50.3933973141316,50.3933973141316,50.3933973141316,50.3933973141316,3.00783451957295,0.0,1.0
2025-10-14,50.53,50.53,50.53,50.53,4,50.39838429061,50.39838429061,50.39838429061,50.39838429061,4.01044602609727,0.0,1.0
2025-10-15,50.545,50.545,50.545,50.545,4,50.4133452200452,50.4133452200452,50.4133452200452,50.4133452200452,4.01044602609727,0.0,1.0
2025-10-16,50.6929,50.6929,50.55,50.55,203,50.5608599842759,50.5608599842759,50.4183321965235,50.4183321965235,203.530135824437,0.0,1.0
2025-10-17,50.685,50.685,50.685,50.685,7,50.5529805614401,50.5529805614401,50.5529805614401,50.5529805614401,7.01828054567022,0.0,1.0
2025-10-20,50.705,50.73,50.672,50.73,699,50.5729284673536,50.5978633497456,50.5400144225963,50.5978633497456,700.825443060499,0.0,1.0
2025-10-21,50.75,50.75,50.75,50.75,24,50.6178112556591,50.6178112556591,50.6178112556591,50.6178112556591,24.0626761565837,0.0,1.0
2025-10-22,50.78,50.78,50.78,50.78,3,50.6477331145295,50.6477331145295,50.6477331145295,50.6477331145295,3.00783451957295,0.0,1.0
2025-10-23,50.75,50.75,50.75,50.75,5,50.6178112556591,50.6178112556591,50.6178112556591,50.6178112556591,5.0130575326216,0.0,1.0
2025-10-24,50.78,50.78,50.78,50.78,23,50.6477331145295,50.6477331145295,50.6477331145295,50.6477331145295,23.0600646500593,0.0,1.0
2025-10-27,50.8,50.8,50.77,50.77,380,50.667681020443,50.667681020443,50.6377591615727,50.6377591615727,380.992372479241,0.0,1.0
2025-10-28,50.776,50.776,50.76,50.76,113,50.6437435333468,50.6437435333468,50.6277852086159,50.6277852086159,113.295100237248,0.0,1.0
2025-10-29,50.7084,50.92,50.7084,50.81,472,50.5763196113589,50.7873684559244,50.5763196113589,50.6776549733998,473.232631079478,0.0,1.0
2025-10-30,50.71,50.71,50.71,50.71,68,50.577915443832,50.577915443832,50.577915443832,50.577915443832,68.1775824436537,0.0,1.0
2025-10-31,50.74,50.74,50.7245,50.7245,339,50.6078373027024,50.6078373027024,50.5923776756194,50.5923776756194,339.885300711744,0.0,1.0
2025-11-03,50.58,50.58,50.58,50.58,92,50.58,50.58,50.58,50.58,92,0.13209,1.0
2025-11-04,50.64,50.64,50.64,50.64,40,50.64,50.64,50.64,50.64,40,0.0,1.0
2025-11-05,50.54,50.54,50.54,50.54,32,50.54,50.54,50.54,50.54,32,0.0,1.0
2025-11-06,50.625,50.625,50.625,50.625,4,50.625,50.625,50.625,50.625,4,0.0,1.0
2025-11-07,50.63,50.63,50.63,50.63,115,50.63,50.63,50.63,50.63,115,0.0,1.0
2025-11-10,50.64,50.64,50.64,50.64,179,50.64,50.64,50.64,50.64,179,0.0,1.0
2025-11-11,50.675,50.675,50.66,50.66,313,50.675,50.675,50.66,50.66,313,0.0,1.0
2025-11-12,50.66,50.66,50.66,50.66,7,50.66,50.66,50.66,50.66,7,0.0,1.0
2025-11-13,50.62,50.62,50.62,50.62,60,50.62,50.62,50.62,50.62,60,0.0,1.0
2025-11-14,50.575,50.575,50.575,50.575,49,50.575,50.575,50.575,50.575,49,0.0,1.0
2025-11-17,50.6,50.6,50.6,50.6,3,50.6,50.6,50.6,50.6,3,0.0,1.0
2025-11-18,50.645,50.645,50.6264,50.64,2057,50.645,50.645,50.6264,50.64,2057,0.0,1.0
2025-11-19,50.605,50.68,50.605,50.68,1627,50.605,50.68,50.605,50.68,1627,0.0,1.0
2025-11-20,50.615,50.615,50.615,50.615,101,50.615,50.615,50.615,50.615,101,0.0,1.0
2025-11-21,50.6342,50.67,50.6342,50.67,222,50.6342,50.67,50.6342,50.67,222,0.0,1.0
2025-11-24,50.665,50.665,50.665,50.665,12,50.665,50.665,50.665,50.665,12,0.0,1.0
2025-11-25,50.67,50.67,50.54,50.66,2161,50.67,50.67,50.54,50.66,2161,0.0,1.0
2025-11-26,50.685,50.6899,50.685,50.6899,123,50.685,50.6899,50.685,50.6899,123,0.0,1.0