date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2023-02-24,50.4666,50.4666,50.4666,50.4666,3,42.5405958627986,42.5405958627986,42.5405958627986,42.5405958627986,3.55894873894792,0.0,1.0
2023-02-27,50.5721,50.61,50.5699,50.57,4901,42.6295266182591,42.661474254581,42.6276721380505,42.6277564326054,5814.13592319459,0.0,1.0
2023-02-28,50.455,50.455,50.455,50.455,5012,42.5308176944257,42.5308176944257,42.5308176944257,42.5308176944257,5945.81702653565,0.0,1.0
2023-03-01,50.235,50.235,50.235,50.235,5012,42.3453696735601,42.3453696735601,42.3453696735601,42.3453696735601,5945.81702653565,0.0,1.0
2023-03-02,50.1048,50.1048,50.1048,50.1048,5,42.2356181630296,42.2356181630296,42.2356181630296,42.2356181630296,5.93158123157986,0.0,1.0
2023-03-03,50.623,50.623,50.623,50.623,1,42.672432546723,42.672432546723,42.672432546723,42.672432546723,1.18631624631597,0.0,1.0
2023-03-06,50.545,50.545,50.545,50.545,22,42.6066827938707,42.6066827938707,42.6066827938707,42.6066827938707,26.0989574189514,0.0,1.0
2023-03-07,50.3266,50.3266,50.3266,50.3266,22,42.4225834858841,42.4225834858841,42.4225834858841,42.4225834858841,26.0989574189514,0.0,1.0
2023-03-08,50.26,50.26,50.26,50.26,4,42.3664433122948,42.3664433122948,42.3664433122948,42.3664433122948,4.74526498526389,0.0,1.0
2023-03-09,50.3099,50.35,50.3099,50.35,100,42.4085062952093,42.4423084117398,42.4085062952093,42.4423084117398,118.631624631597,0.0,1.0
2023-03-10,50.57,50.57,50.57,50.57,1,42.6277564326054,42.6277564326054,42.6277564326054,42.6277564326054,1.18631624631597,0.0,1.0
2023-03-13,50.63,50.63,50.63,50.63,1,42.6783331655688,42.6783331655688,42.6783331655688,42.6783331655688,1.18631624631597,0.0,1.0
2023-03-14,50.4711,50.4711,50.46,50.46,100,42.5443891177708,42.5443891177708,42.5350324221726,42.5350324221726,118.631624631597,0.0,1.0
2023-03-15,50.5788,50.5788,50.5788,50.5788,100,42.63517435344,42.63517435344,42.63517435344,42.63517435344,118.631624631597,0.0,1.0
2023-03-16,50.324,50.324,50.324,50.324,7,42.4203918274557,42.4203918274557,42.4203918274557,42.4203918274557,8.30421372421181,0.0,1.0
2023-03-17,50.403,50.403,50.403,50.403,7,42.4869845258575,42.4869845258575,42.4869845258575,42.4869845258575,8.3042137242118,0.0,1.0
2023-03-20,50.1716,50.1716,50.1716,50.1716,0,42.2919269257288,42.2919269257288,42.2919269257288,42.2919269257288,0,0.0,1.0
2023-03-21,50.3816,50.3816,50.3816,50.3816,0,42.4689454911005,42.4689454911005,42.4689454911005,42.4689454911005,0,0.0,1.0
2023-03-22,50.8189,50.8189,50.8189,50.8189,0,42.8375655798484,42.8375655798484,42.8375655798484,42.8375655798484,0,0.0,1.0
2023-03-23,50.9801,50.9801,50.9801,50.9801,0,42.9734484024099,42.9734484024099,42.9734484024099,42.9734484024099,0,0.0,1.0
2023-03-24,50.8146,50.8146,50.8146,50.8146,0,42.833940913986,42.833940913986,42.833940913986,42.833940913986,0,0.0,1.0
2023-03-27,50.602,50.602,50.602,50.602,0,42.6547306901859,42.6547306901859,42.6547306901859,42.6547306901859,0,0.0,1.0
2023-03-28,50.4788,50.4788,50.4788,50.4788,0,42.5508797985011,42.5508797985011,42.5508797985011,42.5508797985011,0,0.0,1.0
2023-03-29,50.6189,50.6189,50.6189,50.6189,0,42.6689764699706,42.6689764699706,42.6689764699706,42.6689764699706,0,0.0,1.0
2023-03-30,50.9031,50.9031,50.9031,50.9031,0,42.9085415951069,42.9085415951069,42.9085415951069,42.9085415951069,0,0.0,1.0
2023-03-31,51.2493,51.2493,51.2493,51.2493,0,43.2003693443054,43.2003693443054,43.2003693443054,43.2003693443054,0,0.0,1.0
2023-04-03,51.0981,51.0981,51.0981,51.0981,0,43.3674799276896,43.3674799276896,43.3674799276896,43.3674799276896,0,0.349446,1.0
2023-04-04,51.21,51.21,51.21,51.21,0,43.4624506018225,43.4624506018225,43.4624506018225,43.4624506018225,0,0.0,1.0
2023-04-05,51.17,51.17,51.17,51.17,0,43.4285021928384,43.4285021928384,43.4285021928384,43.4285021928384,0,0.0,1.0
2023-04-06,51.18,51.18,51.18,51.18,0,43.4369892950844,43.4369892950844,43.4369892950844,43.4369892950844,0,0.0,1.0
2023-04-10,50.85,50.94,50.85,50.94,196,43.1569149209661,43.2332988411802,43.1569149209661,43.2332988411802,230.938657646219,0.0,1.0
2023-04-11,50.92,50.92,50.92,50.92,1,43.2163246366882,43.2163246366882,43.2163246366882,43.2163246366882,1.17825845737867,0.0,1.0
2023-04-12,51.13,51.13,51.13,51.13,1,43.3945537838544,43.3945537838544,43.3945537838544,43.3945537838544,1.17825845737867,0.0,1.0
2023-04-13,51.16,51.16,51.16,51.16,1,43.4200150905924,43.4200150905924,43.4200150905924,43.4200150905924,1.17825845737867,0.0,1.0
2023-04-14,51.06,51.06,51.06,51.06,1,43.3351440681323,43.3351440681323,43.3351440681323,43.3351440681323,1.17825845737867,0.0,1.0
2023-04-17,50.805,50.805,50.805,50.805,0,43.118722960859,43.118722960859,43.118722960859,43.118722960859,0,0.0,1.0
2023-04-18,50.875,50.875,50.875,50.875,1,43.1781326765811,43.1781326765811,43.1781326765811,43.1781326765811,1.17825845737867,0.0,1.0
2023-04-19,50.6987,50.6987,50.6987,50.6987,1,43.0285050639839,43.0285050639839,43.0285050639839,43.0285050639839,1.17825845737867,0.0,1.0
2023-04-20,50.6582,50.6582,50.6582,50.6582,0,42.9941322998876,42.9941322998876,42.9941322998876,42.9941322998876,0,0.0,1.0
2023-04-21,50.6157,50.6157,50.6157,50.6157,0,42.958062115342,42.958062115342,42.958062115342,42.958062115342,0,0.0,1.0
2023-04-24,50.7658,50.7658,50.7658,50.7658,1,43.0854535200547,43.0854535200547,43.0854535200547,43.0854535200547,1.17825845737867,0.0,1.0
2023-04-25,50.9996,50.9996,50.9996,50.9996,1,43.2838819705664,43.2838819705664,43.2838819705664,43.2838819705664,1.17825845737867,0.0,1.0
2023-04-26,50.845,50.845,50.845,50.845,0,43.1526713698431,43.1526713698431,43.1526713698431,43.1526713698431,0,0.0,1.0
2023-04-27,50.867,50.867,50.867,50.867,0,43.1713429947843,43.1713429947843,43.1713429947843,43.1713429947843,0,0.0,1.0
2023-04-28,51.1982,51.1982,51.1982,51.1982,0,43.4524358211722,43.4524358211722,43.4524358211722,43.4524358211722,0,0.0,1.0
2023-05-01,50.4834,50.88,50.4834,50.85,831,43.0878129344791,43.426312849497,43.0878129344791,43.4007077122036,973.632740742569,0.28518,1.0
2023-05-02,50.7397,50.7397,50.7397,50.7397,831,43.3065661574218,43.3065661574218,43.3065661574218,43.3065661574218,973.63274074257,0.0,1.0
2023-05-03,50.8699,50.8699,50.8699,50.8699,5,43.4176924532749,43.4176924532749,43.4176924532749,43.4176924532749,5.85819940278321,0.0,1.0
2023-05-04,50.675,50.675,50.675,50.675,4,43.2513444113258,43.2513444113258,43.2513444113258,43.2513444113258,4.68655952222657,0.0,1.0
2023-05-05,50.7639,50.7639,50.7639,50.7639,4,43.3272209681717,43.3272209681717,43.3272209681717,43.3272209681717,4.68655952222657,0.0,1.0
2023-05-08,50.606,50.606,50.606,50.606,3,43.1924525955512,43.1924525955512,43.1924525955512,43.1924525955512,3.51491964166992,0.0,1.0
2023-05-09,50.5493,50.5493,50.5493,50.5493,2,43.1440588860668,43.1440588860668,43.1440588860668,43.1440588860668,2.34327976111328,0.0,1.0
2023-05-10,50.8,50.8,50.8,50.8,2,43.3580324833814,43.3580324833814,43.3580324833814,43.3580324833814,2.34327976111328,0.0,1.0
2023-05-11,50.9236,50.9236,50.9236,50.9236,0,43.4635256490299,43.4635256490299,43.4635256490299,43.4635256490299,0,0.0,1.0
2023-05-12,50.675,50.675,50.675,50.675,1,43.2513444113258,43.2513444113258,43.2513444113258,43.2513444113258,1.17163988055664,0.0,1.0
2023-05-15,50.4251,50.4251,50.4251,50.4251,1,43.0380536176723,43.0380536176723,43.0380536176723,43.0380536176723,1.17163988055664,0.0,1.0
2023-05-16,50.33,50.33,50.33,50.33,0,42.9568853324525,42.9568853324525,42.9568853324525,42.9568853324525,0,0.0,1.0
2023-05-17,50.2325,50.2325,50.2325,50.2325,0,42.8736686362491,42.8736686362491,42.8736686362491,42.8736686362491,0,0.0,1.0
2023-05-18,50.0628,50.0628,50.0628,50.0628,0,42.7288289096265,42.7288289096265,42.7288289096265,42.7288289096265,0,0.0,1.0
2023-05-19,50.09,50.09,50.09,50.09,1,42.7520442341058,42.7520442341058,42.7520442341058,42.7520442341058,1.17163988055664,0.0,1.0
2023-05-22,50.0625,50.0625,50.0625,50.0625,4,42.7285728582536,42.7285728582536,42.7285728582536,42.7285728582536,4.68655952222657,0.0,1.0
2023-05-23,50.052,50.052,50.052,50.052,2,42.7196110602009,42.7196110602009,42.7196110602009,42.7196110602009,2.34327976111328,0.0,1.0
2023-05-24,50.0089,50.0089,50.0089,50.0089,2,42.6828250129561,42.6828250129561,42.6828250129561,42.6828250129561,2.34327976111329,0.0,1.0
2023-05-25,49.885,49.885,49.885,49.885,2,42.5770757959347,42.5770757959347,42.5770757959347,42.5770757959347,2.34327976111328,0.0,1.0
2023-05-26,50.06,50.06,50.06,50.06,2,42.7264390968124,42.7264390968124,42.7264390968124,42.7264390968124,2.34327976111329,0.0,1.0
2023-05-30,50.3347,50.3347,50.3347,50.3347,0,42.9608968039618,42.9608968039618,42.9608968039618,42.9608968039618,0,0.0,1.0
2023-05-31,50.3664,50.3664,50.3664,50.3664,1,42.987952899035,42.987952899035,42.987952899035,42.987952899035,1.17163988055664,0.0,1.0
2023-06-01,50.3393,50.3393,50.3,50.3,370,43.1985653953277,43.1985653953277,43.1648401822231,43.1648401822231,431.161100595589,0.273862,1.0
2023-06-02,50.2696,50.2696,50.2696,50.2696,1,43.1387524855722,43.1387524855722,43.1387524855722,43.1387524855722,1.16530027187997,0.0,1.0
2023-06-05,50.4002,50.4002,50.4002,50.4002,1,43.250826603421,43.250826603421,43.250826603421,43.250826603421,1.16530027187997,0.0,1.0
2023-06-06,50.4894,50.4894,50.4894,50.4894,1,43.3273733975414,43.3273733975414,43.3273733975414,43.3273733975414,1.16530027187997,0.0,1.0
2023-06-07,50.2566,50.2566,50.2566,50.2566,1,43.1275965626622,43.1275965626622,43.1275965626622,43.1275965626622,1.16530027187997,0.0,1.0
2023-06-08,50.5007,50.5007,50.5007,50.5007,3,43.3370704689939,43.3370704689939,43.3370704689939,43.3370704689939,3.49590081563991,0.0,1.0
2023-06-09,50.4455,50.4455,50.4455,50.4455,1,43.2897007040225,43.2897007040225,43.2897007040225,43.2897007040225,1.16530027187997,0.0,1.0
2023-06-12,50.645,50.645,50.645,50.645,0,43.460901213294,43.460901213294,43.460901213294,43.460901213294,0,0.0,1.0
2023-06-13,50.5573,50.5573,50.5573,50.5573,0,43.3856416410478,43.3856416410478,43.3856416410478,43.3856416410478,0,0.0,1.0
2023-06-14,50.7223,50.7223,50.7223,50.7223,0,43.5272360472122,43.5272360472122,43.5272360472122,43.5272360472122,0,0.0,1.0
2023-06-15,50.9351,50.9351,50.9351,50.9351,6,43.7098499237684,43.7098499237684,43.7098499237684,43.7098499237684,6.99180163127982,0.0,1.0
2023-06-16,50.7997,50.7997,50.7997,50.7997,6,43.593656695922,43.593656695922,43.593656695922,43.593656695922,6.99180163127982,0.0,1.0
2023-06-20,50.8271,50.8271,50.8271,50.8271,50,43.6171699488244,43.6171699488244,43.6171699488244,43.6171699488244,58.2650135939986,0.0,1.0
2023-06-21,50.9843,50.9843,50.9843,50.9843,50,43.7520708012428,43.7520708012428,43.7520708012428,43.7520708012428,58.2650135939986,0.0,1.0
2023-06-22,50.8213,50.8213,50.8213,50.8213,0,43.6121926909108,43.6121926909108,43.6121926909108,43.6121926909108,0,0.0,1.0
2023-06-23,50.8939,50.8939,50.8939,50.8939,0,43.6744942296231,43.6744942296231,43.6744942296231,43.6744942296231,0,0.0,1.0
2023-06-26,50.985,50.985,50.985,50.985,37,43.7526715047841,43.7526715047841,43.7526715047841,43.7526715047841,43.1161100595589,0.0,1.0
2023-06-27,50.966,50.966,50.966,50.966,2,43.7363666943773,43.7363666943773,43.7363666943773,43.7363666943773,2.33060054375994,0.0,1.0
2023-06-28,51.0148,51.0148,51.0148,51.0148,2,43.7782443126853,43.7782443126853,43.7782443126853,43.7782443126853,2.33060054375994,0.0,1.0
2023-06-29,50.77,50.77,50.77,50.77,1,43.5681697028124,43.5681697028124,43.5681697028124,43.5681697028124,1.16530027187997,0.0,1.0
2023-06-30,51.0625,51.0625,51.0625,51.0625,1,43.8191779682856,43.8191779682856,43.8191779682856,43.8191779682856,1.16530027187997,0.0,1.0
2023-07-03,50.84,50.84,50.84,50.84,64,43.8628328109279,43.8628328109279,43.8628328109279,43.8628328109279,74.1803433906203,0.273371,1.0
2023-07-05,50.6055,50.6055,50.6055,50.6055,1,43.6605150632064,43.6605150632064,43.6605150632064,43.6605150632064,1.15906786547844,0.0,1.0
2023-07-06,50.07,50.07,50.07,50.07,1,43.198505878111,43.198505878111,43.198505878111,43.198505878111,1.15906786547844,0.0,1.0
2023-07-07,50.0648,50.0648,50.0648,50.0648,1,43.1940195144088,43.1940195144088,43.1940195144088,43.1940195144088,1.15906786547844,0.0,1.0
2023-07-10,50.2166,50.2166,50.2166,50.2166,2,43.3249868240213,43.3249868240213,43.3249868240213,43.3249868240213,2.31813573095688,0.0,1.0
2023-07-11,50.4552,50.4552,50.4552,50.4552,4,43.5308418969695,43.5308418969695,43.5308418969695,43.5308418969695,4.63627146191377,0.0,1.0
2023-07-12,50.9535,50.9535,50.9535,50.9535,17,43.9607563263496,43.9607563263496,43.9607563263496,43.9607563263496,19.7041537131335,0.0,1.0
2023-07-13,51.4058,51.4058,51.4058,51.4058,4,44.3509836922108,44.3509836922108,44.3509836922108,44.3509836922108,4.63627146191377,0.0,1.0
2023-07-14,51.1111,51.1111,51.1111,51.1111,4,44.0967276570145,44.0967276570145,44.0967276570145,44.0967276570145,4.63627146191377,0.0,1.0
2023-07-17,51.165,51.2,51.165,51.2,1171,44.1432305423117,44.1734272210761,44.1432305423117,44.1734272210761,1357.26847047526,0.0,1.0
2023-07-18,51.385,51.385,51.385,51.385,1171,44.3330382374023,44.3330382374023,44.3330382374023,44.3330382374023,1357.26847047525,0.0,1.0
2023-07-19,51.36,51.36,51.36,51.36,200,44.311469181142,44.311469181142,44.311469181142,44.311469181142,231.813573095688,0.0,1.0
2023-07-20,51.07,51.21,51.07,51.21,200,44.0612681285226,44.1820548435802,44.0612681285226,44.1820548435802,231.813573095688,0.0,1.0
2023-07-21,51.2098,51.25,51.2098,51.25,146,44.1818822911302,44.2165653335967,44.1818822911302,44.2165653335967,169.223908359852,0.0,1.0
2023-07-24,51.2769,51.2769,51.2769,51.2769,1,44.2397736381328,44.2397736381328,44.2397736381328,44.2397736381328,1.15906786547844,0.0,1.0
2023-07-25,51.25,51.25,51.25,51.25,1,44.2165653335967,44.2165653335967,44.2165653335967,44.2165653335967,1.15906786547844,0.0,1.0
2023-07-26,51.3521,51.3521,51.3521,51.3521,2,44.3046533593637,44.3046533593637,44.3046533593637,44.3046533593637,2.31813573095689,0.0,1.0
2023-07-27,51.0025,51.0025,51.0025,51.0025,5,44.0030316766198,44.0030316766198,44.0030316766198,44.0030316766198,5.79533932739221,0.0,1.0
2023-07-28,51.4322,51.4322,51.4322,51.4322,5,44.3737606156217,44.3737606156217,44.3737606156217,44.3737606156217,5.79533932739221,0.0,1.0
2023-07-31,51.4708,51.4708,51.4708,51.4708,0,44.4070632384876,44.4070632384876,44.4070632384876,44.4070632384876,0,0.0,1.0
2023-08-01,50.8987,50.8987,50.8987,50.8987,1,44.1560468755416,44.1560468755416,44.1560468755416,44.1560468755416,1.15270056088724,0.281155,1.0
2023-08-02,50.6252,50.6252,50.6252,50.6252,32,43.9187779704328,43.9187779704328,43.9187779704328,43.9187779704328,36.8864179483916,0.0,1.0
2023-08-03,50.2734,50.2734,50.2734,50.2734,21,43.6135816237517,43.6135816237517,43.6135816237517,43.6135816237517,24.206711778632,0.0,1.0
2023-08-04,50.8152,50.8152,50.8152,50.8152,21,44.0836082884243,44.0836082884243,44.0836082884243,44.0836082884243,24.206711778632,0.0,1.0
2023-08-07,50.717,50.717,50.717,50.717,0,43.9984170398623,43.9984170398623,43.9984170398623,43.9984170398623,0,0.0,1.0
2023-08-08,50.78,50.78,50.78,50.78,4,44.0530713031964,44.0530713031964,44.0530713031964,44.0530713031964,4.61080224354895,0.0,1.0
2023-08-09,50.84,50.84,50.84,50.84,1,44.1051229825621,44.1051229825621,44.1051229825621,44.1051229825621,1.15270056088724,0.0,1.0
2023-08-10,50.7302,50.7302,50.7302,50.7302,1,44.0098684093228,44.0098684093228,44.0098684093228,44.0098684093228,1.15270056088724,0.0,1.0
2023-08-11,50.6002,50.6002,50.6002,50.6002,0,43.8970897706971,43.8970897706971,43.8970897706971,43.8970897706971,0,0.0,1.0
2023-08-14,50.2948,50.2948,50.2948,50.2948,33,43.6321467227255,43.6321467227255,43.6321467227255,43.6321467227255,38.0391185092789,0.0,1.0
2023-08-15,49.98,49.98,49.98,49.98,33,43.3590489116533,43.3590489116533,43.3590489116533,43.3590489116533,38.0391185092789,0.0,1.0
2023-08-16,49.8651,49.8651,49.8651,49.8651,85,43.2593699456679,43.2593699456679,43.2593699456679,43.2593699456679,97.9795476754154,0.0,1.0
2023-08-17,49.7629,49.7629,49.7629,49.7629,6,43.1707085851483,43.1707085851483,43.1707085851483,43.1707085851483,6.91620336532344,0.0,1.0
2023-08-18,49.7545,49.7545,49.7545,49.7545,0,43.1634213500371,43.1634213500371,43.1634213500371,43.1634213500371,0,0.0,1.0
2023-08-21,49.505,49.505,49.505,49.505,1,42.9469731166746,42.9469731166746,42.9469731166746,42.9469731166746,1.15270056088724,0.0,1.0
2023-08-22,49.583,49.583,49.583,49.583,1,43.01464029985,43.01464029985,43.01464029985,43.01464029985,1.15270056088724,0.0,1.0
2023-08-23,50.1706,50.1706,50.1706,50.1706,0,43.5243997464384,43.5243997464384,43.5243997464384,43.5243997464384,0,0.0,1.0
2023-08-24,49.9444,49.9444,49.9444,49.9444,0,43.3281649152296,43.3281649152296,43.3281649152296,43.3281649152296,0,0.0,1.0
2023-08-25,49.99,49.99,49.99,49.99,2,43.3677241915476,43.3677241915476,43.3677241915476,43.3677241915476,2.30540112177448,0.0,1.0
2023-08-28,50.125,50.125,50.125,50.125,0,43.4848404701205,43.4848404701205,43.4848404701205,43.4848404701205,0,0.0,1.0
2023-08-29,50.5216,50.5216,50.5216,50.5216,6,43.828902070728,43.828902070728,43.828902070728,43.828902070728,6.91620336532343,0.0,1.0
2023-08-30,50.4283,50.4283,50.4283,50.4283,6,43.7479617093142,43.7479617093142,43.7479617093142,43.7479617093142,6.91620336532344,0.0,1.0
2023-08-31,50.4826,50.4826,50.4826,50.4826,12,43.7950684791402,43.7950684791402,43.7950684791402,43.7950684791402,13.8324067306469,0.0,1.0
2023-09-01,50.0987,50.0987,50.0987,50.0987,12,43.6852524485984,43.6852524485984,43.6852524485984,43.6852524485984,13.7617242960282,0.257315,1.0
2023-09-05,49.7979,49.7979,49.7979,49.7979,0,43.4229597356829,43.4229597356829,43.4229597356829,43.4229597356829,0,0.0,1.0
2023-09-06,49.6952,49.6952,49.6952,49.6952,3,43.3334070042453,43.3334070042453,43.3334070042453,43.3334070042453,3.44043107400704,0.0,1.0
2023-09-07,49.9302,49.9302,49.9302,49.9302,3,43.5383231862106,43.5383231862106,43.5383231862106,43.5383231862106,3.44043107400704,0.0,1.0
2023-09-08,49.925,49.925,49.925,49.925,0,43.5337888706947,43.5337888706947,43.5337888706947,43.5337888706947,0,0.0,1.0
2023-09-11,49.86,49.86,49.86,49.86,3,43.4771099267469,43.4771099267469,43.4771099267469,43.4771099267469,3.44043107400704,0.0,1.0
2023-09-12,49.875,49.875,49.875,49.875,106,43.4901896830426,43.4901896830426,43.4901896830426,43.4901896830426,121.561897948249,0.0,1.0
2023-09-13,49.9152,49.9152,49.9152,49.9152,46,43.5252434299149,43.5252434299149,43.5252434299149,43.5252434299149,52.7532764681079,0.0,1.0
2023-09-14,49.92,49.92,49.92,49.92,46,43.5294289519295,43.5294289519295,43.5294289519295,43.5294289519295,52.753276468108,0.0,1.0
2023-09-15,49.83,49.83,49.83,49.83,1,43.4509504141556,43.4509504141556,43.4509504141556,43.4509504141556,1.14681035800235,0.0,1.0
2023-09-18,49.84,49.84,49.84,49.84,0,43.459670251686,43.459670251686,43.459670251686,43.459670251686,0,0.0,1.0
2023-09-19,49.7861,49.7861,49.7861,49.7861,0,43.412670327397,43.412670327397,43.412670327397,43.412670327397,0,0.0,1.0
2023-09-20,49.7651,49.7651,49.7651,49.7651,0,43.3943586685831,43.3943586685831,43.3943586685831,43.3943586685831,0,0.0,1.0
2023-09-21,49.3747,49.3747,49.3747,49.3747,0,43.0539362113949,43.0539362113949,43.0539362113949,43.0539362113949,0,0.0,1.0
2023-09-22,49.513,49.513,49.513,49.513,0,43.1745315644408,43.1745315644408,43.1745315644408,43.1745315644408,0,0.0,1.0
2023-09-25,49.303,49.303,49.303,49.303,0,42.9914149763017,42.9914149763017,42.9914149763017,42.9914149763017,0,0.0,1.0
2023-09-26,49.064,49.064,49.064,49.064,1,42.7830108593243,42.7830108593243,42.7830108593243,42.7830108593243,1.14681035800235,0.0,1.0
2023-09-27,48.905,48.905,48.905,48.905,2,42.6443654425904,42.6443654425904,42.6443654425904,42.6443654425904,2.29362071600469,0.0,1.0
2023-09-28,49.002,49.002,49.002,49.002,1,42.7289478666356,42.7289478666356,42.7289478666356,42.7289478666356,1.14681035800235,0.0,1.0
2023-09-29,48.9705,48.9705,48.9705,48.9705,6,42.7014803784147,42.7014803784147,42.7014803784147,42.7014803784147,6.88086214801409,0.0,1.0
2023-10-02,48.3204,48.61,48.3204,48.6,553,42.3638805326352,42.6177811585044,42.3638805326352,42.6090138716995,630.753860695439,0.262937,1.0
2023-10-03,47.8752,47.8752,47.8752,47.8752,5,41.9735609240821,41.9735609240821,41.9735609240821,41.9735609240821,5.70301863196599,0.0,1.0
2023-10-04,48.052,48.052,48.052,48.052,10,42.1285665547923,42.1285665547923,42.1285665547923,42.1285665547923,11.406037263932,0.0,1.0
2023-10-05,48.0534,48.0534,48.0534,48.0534,4,42.129793974945,42.129793974945,42.129793974945,42.129793974945,4.56241490557279,0.0,1.0
2023-10-06,48.0555,48.0555,48.0555,48.0555,1,42.131635105174,42.131635105174,42.131635105174,42.131635105174,1.1406037263932,0.0,1.0
2023-10-09,48.225,48.225,48.225,48.225,4,42.2802406165167,42.2802406165167,42.2802406165167,42.2802406165167,4.56241490557279,0.0,1.0
2023-10-10,48.3311,48.3311,48.3311,48.3311,1,42.3732615295164,42.3732615295164,42.3732615295164,42.3732615295164,1.1406037263932,0.0,1.0
2023-10-11,48.57,48.57,48.57,48.57,6,42.5827120112849,42.5827120112849,42.5827120112849,42.5827120112849,6.8436223583592,0.0,1.0
2023-10-12,48.2132,48.2132,48.2132,48.2132,7,42.2698952180869,42.2698952180869,42.2698952180869,42.2698952180869,7.9842260847524,0.0,1.0
2023-10-13,48.305,48.305,48.305,48.305,8,42.3503789109557,42.3503789109557,42.3503789109557,42.3503789109557,9.12482981114559,0.0,1.0
2023-10-16,48.255,48.255,48.255,48.255,67,42.3065424769313,42.3065424769313,42.3065424769313,42.3065424769313,76.4204496683443,0.0,1.0
2023-10-17,48.035,48.035,48.035,48.035,4,42.113662167224,42.113662167224,42.113662167224,42.113662167224,4.5624149055728,0.0,1.0
2023-10-18,47.768,47.768,47.768,47.768,3,41.8795756095338,41.8795756095338,41.8795756095338,41.8795756095338,3.4218111791796,0.0,1.0
2023-10-19,47.5299,47.5299,47.5299,47.5299,13,41.6708265107097,41.6708265107097,41.6708265107097,41.6708265107097,14.8278484431116,0.0,1.0
2023-10-20,47.6702,47.6702,47.6702,47.6702,1,41.7938315445821,41.7938315445821,41.7938315445821,41.7938315445821,1.1406037263932,0.0,1.0
2023-10-23,47.87,47.87,47.87,47.87,1,41.9690019349435,41.9690019349435,41.9690019349435,41.9690019349435,1.1406037263932,0.0,1.0
2023-10-24,48.185,48.185,48.185,48.185,1,42.2451714692972,42.2451714692972,42.2451714692972,42.2451714692972,1.1406037263932,0.0,1.0
2023-10-25,47.8914,47.9,47.8914,47.9,100,41.987763928706,41.9953037953582,41.987763928706,41.9953037953582,114.06037263932,0.0,1.0
2023-10-26,48.0235,48.04,48.0235,48.04,103,42.1035797873984,42.1180458106264,42.1035797873984,42.1180458106264,117.4821838185,0.0,1.0
2023-10-27,48.0121,48.0121,48.0121,48.0121,103,42.0935850804408,42.0935850804408,42.0935850804408,42.0935850804408,117.4821838185,0.0,1.0
2023-10-30,48.0693,48.1097,48.0,48.0,9383,42.1437339609647,42.1791537996564,42.0829766634069,42.0829766634069,10702.2847647474,0.0,1.0
2023-10-31,48.1017,48.1289,48.1017,48.1289,5365,42.1721399702125,42.1959869903218,42.1721399702125,42.1959869903218,6119.33899209952,0.0,1.0
2023-11-01,48.293,48.293,48.09,48.09,371,42.5814363710548,42.5814363710548,42.4024449730608,42.4024449730608,420.763236915584,0.275545,1.0
2023-11-02,48.6987,48.6987,48.645,48.645,479,42.9391546477354,42.9391546477354,42.8918056917143,42.8918056917143,543.249570033867,0.0,1.0
2023-11-03,49.105,49.105,49.105,49.105,18,43.2974019630308,43.2974019630308,43.2974019630308,43.2974019630308,20.4143888530472,0.0,1.0
2023-11-06,48.815,48.84,48.815,48.84,806,43.0416999658965,43.0637432415115,43.0416999658965,43.0637432415115,914.110967530892,0.0,1.0
2023-11-07,48.9937,49.06,48.9937,49.06,1030,43.1992652999927,43.2577240669237,43.1992652999927,43.2577240669237,1168.15669547992,0.0,1.0
2023-11-08,49.0748,49.0748,49.0748,49.0748,95,43.2707736860878,43.2707736860878,43.2707736860878,43.2707736860878,107.742607835527,0.0,1.0
2023-11-09,48.7249,48.7249,48.7249,48.7249,7,42.96225600058,42.96225600058,42.96225600058,42.96225600058,7.93892899840724,0.0,1.0
2023-11-10,48.8652,48.8652,48.8086,48.8086,150,43.0859628633315,43.0859628633315,43.0360568873391,43.0360568873391,170.119907108727,0.0,1.0
2023-11-13,48.7061,48.7061,48.7061,48.7061,0,42.9456794573175,42.9456794573175,42.9456794573175,42.9456794573175,0,0.0,1.0
2023-11-14,49.4148,49.43,49.4148,49.43,288,43.5705622344522,43.5839645460261,43.5705622344522,43.5839645460261,326.630221648755,0.0,1.0
2023-11-15,49.1753,49.1753,49.1753,49.1753,288,43.3593876540602,43.3593876540602,43.3593876540602,43.3593876540602,326.630221648756,0.0,1.0
2023-11-16,49.4906,49.4906,49.4906,49.4906,1,43.6373974461169,43.6373974461169,43.6373974461169,43.6373974461169,1.13413271405818,0.0,1.0
2023-11-17,49.6123,49.6123,49.6123,49.6123,10,43.7447041118109,43.7447041118109,43.7447041118109,43.7447041118109,11.3413271405818,0.0,1.0
2023-11-20,49.8549,49.86,49.59,49.59,2771,43.9586120583791,43.9631088866045,43.7250415099623,43.7250415099623,3142.68175065521,0.0,1.0
2023-11-21,49.8647,49.8647,49.845,49.845,5501,43.9672530224201,43.9672530224201,43.9498829212355,43.9498829212355,6238.86406003404,0.0,1.0
2023-11-22,50.0677,50.0677,50.0677,50.0677,1,44.1462444204141,44.1462444204141,44.1462444204141,44.1462444204141,1.13413271405818,0.0,1.0
2023-11-24,50.0048,50.03,50.0048,50.005,318,44.0907835389667,44.1130031607867,44.0907835389667,44.0909598851717,360.654203070501,0.0,1.0
2023-11-27,50.1794,50.1794,50.1794,50.1794,0,44.2447337758621,44.2447337758621,44.2447337758621,44.2447337758621,0,0.0,1.0
2023-11-28,50.4266,50.4266,50.4266,50.4266,3,44.4626976851434,44.4626976851434,44.4626976851434,44.4626976851434,3.40239814217454,0.0,1.0
2023-11-29,50.7288,50.7288,50.7,50.7,917,44.7291568007778,44.7291568007778,44.7037629472693,44.7037629472693,1039.99969879135,0.0,1.0
2023-11-30,50.4106,50.52,50.4106,50.52,206,44.4485899887498,44.5450513628412,44.4485899887498,44.5450513628412,233.631339095985,0.0,1.0
2023-12-01,50.7511,50.7511,50.7511,50.7511,99,44.9917627518347,44.9917627518347,44.9917627518347,44.9917627518347,111.672861712784,0.27553,1.0
2023-12-04,50.5107,50.5107,50.3998,50.3998,1327,44.778643828983,44.778643828983,44.6803289847889,44.6803289847889,1496.86755043297,0.0,1.0
2023-12-05,50.7174,50.7174,50.7174,50.7174,12,44.9618870958443,44.9618870958443,44.9618870958443,44.9618870958443,13.5361044500343,0.0,1.0
2023-12-06,50.935,50.96,50.935,50.96,201,45.1547934087084,45.1769563582563,45.1547934087084,45.1769563582563,226.729749538076,0.0,1.0
2023-12-07,50.9614,50.9669,50.9614,50.9669,217,45.1781974834309,45.1830733323314,45.1781974834309,45.1830733323314,244.777888804788,0.0,1.0
2023-12-08,50.815,50.815,50.815,50.815,9,45.0484112508789,45.0484112508789,45.0484112508789,45.0484112508789,10.1520783375258,0.0,1.0
2023-12-11,50.7602,50.7602,50.7602,50.7602,23,44.9998300654701,44.9998300654701,44.9998300654701,44.9998300654701,25.9442001958992,0.0,1.0
2023-12-12,50.885,50.885,50.735,50.735,5317,45.1104675096128,45.1104675096128,44.977489812326,44.977489812326,5997.62228006939,0.0,1.0
2023-12-13,51.5799,51.5799,51.57,51.57,125,45.7265088552438,45.7265088552438,45.7177323272228,45.7177323272228,141.001088021191,0.0,1.0
2023-12-14,51.71,51.78,51.71,51.78,761,46.1080732868027,46.1704899398694,46.1080732868027,46.1704899398694,853.458129885973,0.300308,1.0
2023-12-15,51.6589,51.6589,51.655,51.655,106,46.0625091300641,46.0625091300641,46.0590316308218,46.0590316308218,118.878530575444,0.0,1.0
2023-12-18,51.675,51.675,51.675,51.675,6,46.0768649602694,46.0768649602694,46.0768649602694,46.0768649602694,6.72897342879873,0.0,1.0
2023-12-19,51.7664,51.7664,51.745,51.745,212,46.158363275845,46.158363275845,46.139281613336,46.139281613336,237.757061150888,0.0,1.0
2023-12-20,51.8084,51.8084,51.8084,51.8084,3,46.195813267685,46.195813267685,46.195813267685,46.195813267685,3.36448671439936,0.0,1.0
2023-12-21,51.9077,52.23,51.87,52.23,6711,46.2843557483924,46.5717398524406,46.2507399223836,46.5717398524406,7526.35678011137,0.0,1.0
2023-12-22,51.86,52.13,51.85,52.13,1885,46.2418232576598,46.4825732052026,46.232906592936,46.4825732052026,2114.01915221427,0.0,1.0
2023-12-26,51.965,51.97,51.965,51.97,966,46.3354482372598,46.3399065696217,46.3354482372598,46.3399065696217,1083.3647220366,0.0,1.0
2023-12-27,52.16,52.16,52.06,52.06,592,46.509323199374,46.509323199374,46.4201565521359,46.4201565521359,663.925378308141,0.0,1.0
2023-12-28,52.05,52.0885,52.005,52.0729,315,46.4112398874121,46.4455690465988,46.371114896155,46.4316590496296,353.271105011934,0.0,1.0
2023-12-29,51.9389,52.055,51.9389,52.055,1513,46.3121757423306,46.415698219774,46.3121757423306,46.415698219774,1696.82279962875,0.0,1.0
2024-01-02,51.54,51.76,51.54,51.76,325,45.956489986498,46.1526566104217,45.956489986498,46.1526566104217,364.486060726598,0.0,1.0
2024-01-03,51.43,51.45,51.3,51.3,617,45.8584066745361,45.8762400039837,45.7424900331266,45.7424900331266,691.962767594803,0.0,1.0
2024-01-04,51.27,51.29,51.22,51.22,690,45.7157400389552,45.7335733684028,45.6711567153362,45.6711567153362,773.831944311855,0.0,1.0
2024-01-05,51.06,51.33,51.06,51.33,551,45.5284900797553,45.7692400272981,45.5284900797553,45.7692400272981,617.944059878017,0.0,1.0
2024-01-08,51.1551,51.18,51.1551,51.18,354,45.6132875612787,45.635490056441,45.6132875612787,45.635490056441,397.009432299125,0.0,1.0
2024-01-09,51.0237,51.0237,51.01,51.02,315,45.4961225868079,45.4961225868079,45.4839067561363,45.4928234208601,353.271105011933,0.0,1.0
2024-01-10,51.2951,51.35,51.2951,51.33,551,45.738120867412,45.7870733567457,45.738120867412,45.7692400272981,617.944059878017,0.0,1.0
2024-01-11,51.6384,51.6384,51.4974,51.4974,678,46.0442299673803,46.0442299673803,45.9185049947746,45.9185049947746,760.373997454256,0.0,1.0
2024-01-12,51.7222,51.8297,51.71,51.8297,425,46.1189516177658,46.2148057635467,46.1080732868027,46.2148057635467,476.635617873243,0.0,1.0
2024-01-16,51.3657,51.3657,51.3657,51.3657,111,45.8010725203621,45.8010725203621,45.8010725203621,45.8010725203621,124.486008432776,0.0,1.0
2024-01-17,51.1364,51.1364,51.1364,51.1364,41,45.5966133982452,45.5966133982452,45.5966133982452,45.5966133982452,45.9813184301246,0.0,1.0
2024-01-18,51.2058,51.2058,51.2058,51.2058,6,45.6584950514284,45.6584950514284,45.6584950514284,45.6584950514284,6.72897342879873,0.0,1.0
2024-01-19,51.2552,51.2552,51.13,51.18,434,45.702543375164,45.702543375164,45.5909067328219,45.635490056441,486.729078016442,0.0,1.0
2024-01-22,51.2855,51.2855,51.2855,51.2855,0,45.7295608692771,45.7295608692771,45.7295608692771,45.7295608692771,0,0.0,1.0
2024-01-23,51.1318,51.1318,51.1318,51.1318,104,45.5925117324722,45.5925117324722,45.5925117324722,45.5925117324722,116.635539432511,0.0,1.0
2024-01-24,51.0063,51.0063,51.0063,51.0063,147,45.4806075901885,45.4806075901885,45.4806075901885,45.4806075901885,164.859849005569,0.0,1.0
2024-01-25,51.3261,51.3261,51.3261,51.3261,147,45.7657625280558,45.7657625280558,45.7657625280558,45.7657625280558,164.859849005569,0.0,1.0
2024-01-26,51.3789,51.3789,51.3789,51.3789,1,45.8128425177975,45.8128425177975,45.8128425177975,45.8128425177975,1.12149557146645,0.0,1.0
2024-01-29,51.5261,51.6,51.5261,51.6,189,45.9440958225319,46.0099899748408,45.9440958225319,46.0099899748408,211.96266300716,0.0,1.0
2024-01-30,51.6183,51.6183,51.5244,51.54,483,46.0263074712854,46.0263074712854,45.9425799895289,45.956489986498,541.682361018298,0.0,1.0
2024-01-31,51.5964,51.5964,51.5964,51.5964,8,46.0067799755403,46.0067799755403,46.0067799755403,46.0067799755403,8.97196457173164,0.0,1.0
2024-02-01,51.7008,51.7552,51.64,51.64,1322,46.3215150569623,46.3702549298289,46.2670410814056,46.2670410814056,1475.52292959224,0.248574,1.0
2024-02-02,51.3843,51.3872,51.3774,51.3793,1286,46.0379457598619,46.0405440251434,46.0317636803991,46.0334659921352,1435.34227492861,0.0,1.0
2024-02-05,51.0417,51.0417,51.01,51.01,1765,45.7309920752281,45.7309920752281,45.7025903478408,45.7025903478408,1969.96820781415,0.0,1.0
2024-02-06,51.37,51.4134,51.29,51.3887,1655,46.0251336241636,46.0640180080314,45.9534573405363,46.0418879554614,1847.19398523082,0.0,1.0
2024-02-07,51.35,51.4,51.3298,51.4,1386,46.0072145532568,46.0520122305238,45.9891162916409,46.0520122305238,1546.9552045498,0.0,1.0
2024-02-08,51.29,51.29,51.29,51.29,27,45.9534573405363,45.9534573405363,45.9534573405363,45.9534573405363,30.1354909977234,0.0,1.0
2024-02-09,51.2921,51.31,51.2875,51.2875,2116,45.9553388429815,45.9713764114431,45.9512174566729,45.9512174566729,2361.72959078455,0.0,1.0
2024-02-12,51.3648,51.3648,51.19,51.19,1006,46.0204746657278,46.0204746657278,45.8638619860022,45.8638619860022,1122.82607198925,0.0,1.0
2024-02-13,50.873,51.02,50.85,51.02,763,45.5798447121291,45.7115498832942,45.5592377805863,45.7115498832942,851.606653009741,0.0,1.0
2024-02-14,51.12,51.12,50.94,50.94,699,45.8011452378283,45.8011452378283,45.639873599667,45.639873599667,780.174378052174,0.0,1.0
2024-02-15,51.4505,51.4505,51.4505,51.4505,345,46.0972578845635,46.0972578845635,46.0972578845635,46.0972578845635,385.064607193133,0.0,1.0
2024-02-16,51.215,51.215,51.215,51.215,12,45.8862608246357,45.8862608246357,45.8862608246357,45.8862608246357,13.3935515545438,0.0,1.0
2024-02-20,51.2507,51.32,51.2507,51.32,373,45.9182463662044,45.9803359468965,45.9182463662044,45.9803359468965,416.316227487068,0.0,1.0
2024-02-21,51.2105,51.26,51.2105,51.246,722,45.8822290336817,45.9265787341761,45.8822290336817,45.9140353845413,805.845351865049,0.0,1.0
2024-02-22,51.4082,51.4082,51.4082,51.4082,200,46.0593590495956,46.0593590495956,46.0593590495956,46.0593590495956,223.225859242396,0.0,1.0
2024-02-23,51.6544,51.67,51.565,51.5788,1083,46.2799428124585,46.2939196877659,46.199844565505,46.2122087244308,1208.76802779757,0.0,1.0
2024-02-26,51.5455,51.63,51.5455,51.63,544,46.1823734713709,46.2580815459522,46.1823734713709,46.2580815459522,607.174337139317,0.0,1.0
2024-02-27,51.46,51.55,51.46,51.55,803,46.1057694432443,46.1864052623249,46.1057694432443,46.1864052623249,896.251824858219,0.0,1.0
2024-02-28,51.5993,51.5993,51.5993,51.5993,8,46.2305757721102,46.2305757721102,46.2305757721102,46.2305757721102,8.92903436969585,0.0,1.0
2024-02-29,51.7161,51.7716,51.7161,51.7716,1184,46.3352231462061,46.3849485679725,46.3352231462061,46.3849485679725,1321.49708671498,0.0,1.0
2024-03-01,51.7243,51.735,51.7243,51.73,513,46.5597437289472,46.5693753577542,46.5597437289472,46.5648745966294,569.903607169188,0.242394,1.0
2024-03-04,51.66,51.66,51.66,51.66,45,46.501863940883,46.501863940883,46.501863940883,46.501863940883,49.9915444885252,0.0,1.0
2024-03-05,51.78,51.782,51.765,51.782,1121,46.6098822078769,46.6116825123268,46.5963799245027,46.6116825123268,1245.34491936971,0.0,1.0
2024-03-06,51.8846,51.8846,51.8846,51.8846,105,46.7040381306066,46.7040381306066,46.7040381306066,46.7040381306066,116.646937139892,0.0,1.0
2024-03-07,52.0363,52.0363,52.01,52.01,269,46.8405912231314,46.8405912231314,46.8169172196153,46.8169172196153,298.838343720296,0.0,1.0
2024-03-08,52.0786,52.0786,52.0786,52.0786,153,46.8786676622468,46.8786676622468,46.8786676622468,46.8786676622468,169.971251260986,0.0,1.0
2024-03-11,52.024,52.04,52.02,52.02,858,46.8295193507645,46.8439217863637,46.8259187418648,46.8259187418648,953.172114914549,0.0,1.0
2024-03-12,51.955,51.955,51.9247,51.9247,1461,46.767408847243,46.767408847243,46.7401342348271,46.7401342348271,1623.05881106079,0.0,1.0
2024-03-13,51.9916,51.9916,51.9916,51.9916,145,46.8003544186762,46.8003544186762,46.8003544186762,46.8003544186762,161.083865574137,0.0,1.0
2024-03-14,51.7566,51.77,51.7565,51.77,1190,46.5888186458131,46.6008806856274,46.5887286305906,46.6008806856274,1321.99862091878,0.0,1.0
2024-03-15,51.6639,51.72,51.6639,51.72,3124,46.5053745345603,46.5558730743799,46.5053745345603,46.5558730743799,3470.52411071451,0.0,1.0
2024-03-18,51.695,51.75,51.67,51.7188,1678,46.5333692687562,46.5828776411284,46.5108654631325,46.55479289171,1864.12914781656,0.0,1.0
2024-03-19,51.88,51.88,51.785,51.785,314,46.6998974303718,46.6998974303718,46.6143829690017,46.6143829690017,348.829888208821,0.0,1.0
2024-03-20,52.075,52.075,51.9182,52.05,6532,46.875427114237,46.875427114237,46.7342832453649,46.8529233086132,7256.55041331215,0.0,1.0
2024-03-21,52.17,52.26,52.17,52.18,7384,46.9609415756072,47.0419552758526,46.9609415756072,46.9699430978566,8203.05698896156,0.0,1.0
2024-03-22,52.34,52.39,52.34,52.38,2054,47.1139674538485,47.158975065096,47.1139674538485,47.1499735428465,2281.83627509847,0.0,1.0
2024-03-25,52.2566,52.2566,52.2566,52.2566,149,47.0388947582878,47.0388947582878,47.0388947582878,47.0388947582878,165.527558417561,0.0,1.0
2024-03-26,52.3,52.3,52.2496,52.2496,676,47.0779613648506,47.0779613648506,47.0325936927131,47.0325936927131,750.984090538734,0.0,1.0
2024-03-27,52.4392,52.4392,52.42,52.42,521,47.2032625545635,47.2032625545635,47.1859796318445,47.1859796318445,578.790992856037,0.0,1.0
2024-03-28,52.2846,52.41,52.26,52.41,10577,47.0640990205863,47.176978109595,47.0419552758526,47.176978109595,11750.2348012252,0.0,1.0
2024-04-01,51.84,52.01,51.81,52.01,2144,46.8817587849873,47.035499120509,46.8546281375422,47.035499120509,2370.75064759711,0.242034,1.0
2024-04-02,51.81,51.8136,51.72,51.72,540,46.8546281375422,46.8578838152356,46.7732361952072,46.7732361952072,597.110704152257,0.0,1.0
2024-04-03,51.9287,51.9287,51.9287,51.9287,17,46.961975065933,46.961975065933,46.961975065933,46.961975065933,18.7979295751637,0.0,1.0
2024-04-04,51.93,52.055,51.92,52.05,2063,46.9631507273223,47.0761950916765,46.954107178174,47.0716733171024,2281.18404197427,0.0,1.0
2024-04-05,52.0,52.0,51.935,51.935,340,47.0264555713607,47.0264555713607,46.9676725018965,46.9676725018965,375.958591503273,0.0,1.0
2024-04-08,51.99,51.99,51.86,51.86,3884,47.0174120222123,47.0174120222123,46.8998458832839,46.8998458832839,4294.77402764327,0.0,1.0
2024-04-09,52.2021,52.2021,52.06,52.06,2842,47.2092256996486,47.2092256996486,47.0807168662507,47.0807168662507,3142.57152074206,0.0,1.0
2024-04-10,51.61,51.86,51.53,51.83,33186,46.6737571545755,46.8998458832839,46.6014087613888,46.8727152358389,36695.7700518459,0.0,1.0
2024-04-11,51.391,51.391,51.391,51.391,421,46.4757034282269,46.4757034282269,46.4757034282269,46.4757034282269,465.525197126111,0.0,1.0
2024-04-12,51.3799,51.3799,51.36,51.36,319,46.4656650886722,46.4656650886722,46.447668425867,46.447668425867,352.73761967513,0.0,1.0
2024-04-15,50.9001,50.92,50.8847,50.8847,1258,46.0317556005349,46.0497522633401,46.0178285348465,46.0178285348465,1391.04678856211,0.0,1.0
2024-04-16,50.81,50.84,50.75,50.84,1117,45.9502732227084,45.9774038701534,45.8960119278183,45.9774038701534,1235.13454914458,0.0,1.0
2024-04-17,51.08,51.08,51.03,51.07,823,46.1944490497135,46.1944490497135,46.1492313039718,46.1854055005652,910.04094355057,0.0,1.0
2024-04-18,51.0396,51.0396,51.005,51.005,776,46.1579131111542,46.1579131111542,46.126622431101,46.126622431101,858.070197078059,0.0,1.0
2024-04-19,51.14,51.16,51.13,51.16,970,46.2487103446036,46.2667974429002,46.2396667954552,46.2667974429002,1072.58774634757,0.0,1.0
2024-04-22,51.3167,51.35,51.3167,51.335,248,46.4085098580547,46.4386248767187,46.4085098580547,46.4250595529962,274.22861968474,0.0,1.0
2024-04-23,51.393,51.4699,51.27,51.27,1785,46.4775121380565,46.5470570310072,46.366276483532,46.366276483532,1973.78260539218,0.0,1.0
2024-04-24,51.135,51.14,51.09,51.14,11350,46.2441885700294,46.2487103446036,46.2034925988619,46.2487103446036,12550.3823928298,0.0,1.0
2024-04-25,51.06,51.07,50.9,50.905,1953,46.1763619514169,46.1854055005652,46.0316651650434,46.0361869396176,2159.55038001733,0.0,1.0
2024-04-26,51.21,51.24,51.17,51.17,2313,46.3120151886419,46.3391458360869,46.2758409920486,46.2758409920486,2557.6241827855,0.0,1.0
2024-04-29,51.3966,51.48,51.337,51.3652,17097,46.4807678157499,46.5561910156471,46.4268682628258,46.4523710714241,18905.1883497984,0.0,1.0
2024-04-30,51.05,51.1197,51.05,51.1197,1477,46.1673184022685,46.2303519398324,46.1673184022685,46.2303519398324,1633.20835191275,0.0,1.0
2024-05-01,50.9273,50.97,50.81,50.81,539,46.2871915505847,46.326001051171,46.1805790349225,46.1805790349225,593.032624802946,0.255251,1.0
2024-05-02,51.2369,51.2369,51.2369,51.2369,369,46.5685831520256,46.5685831520256,46.5685831520256,46.5685831520256,405.990795087731,0.0,1.0
2024-05-03,51.5918,51.5918,51.5918,51.5918,93,46.8911473618168,46.8911473618168,46.8911473618168,46.8911473618168,102.322883314794,0.0,1.0
2024-05-06,51.706,51.73,51.65,51.65,1074,46.9949423259142,47.0167556283515,46.9440446202272,46.9440446202272,1181.6642653773,0.0,1.0
2024-05-07,51.7741,51.87,51.7741,51.84,1314,47.05683757158,47.1439998925689,47.05683757158,47.1167332645223,1445.7233190929,0.0,1.0
2024-05-08,51.6367,51.67,51.62,51.63,1334,46.9319564151266,46.9622223722583,46.9167779921806,46.9258668681962,1467.72824023586,0.0,1.0
2024-05-09,51.81,51.81,51.6383,51.6383,8582,47.0894666364757,47.0894666364757,46.933410635289,46.933410635289,9442.31166244693,0.0,1.0
2024-05-10,51.645,51.645,51.645,51.645,276,46.9395001822194,46.9395001822194,46.9395001822194,46.9395001822194,303.667911772938,0.0,1.0
2024-05-13,51.6906,51.74,51.6906,51.715,1953,46.9809454568503,47.025844504367,46.9809454568503,47.0031223143282,2148.78054961068,0.0,1.0
2024-05-14,51.7853,51.83,51.75,51.77,15965,47.0670171127174,47.1076443885068,47.0349333803825,47.0531111324136,17565.428302373,0.0,1.0
2024-05-15,52.2197,52.2197,52.06,52.06,1598,47.4618378868321,47.4618378868321,47.3166885368641,47.3166885368641,1758.19319932302,0.0,1.0
2024-05-16,52.1066,52.26,52.1066,52.26,1455,47.3590426990964,47.4984660571747,47.3590426990964,47.4984660571747,1600.85801315081,0.0,1.0
2024-05-17,51.982,51.982,51.92,51.94,968,47.2457953039429,47.2457953039429,47.1894442726466,47.2076220246777,1065.03818331958,0.0,1.0
2024-05-20,52.045,52.089,52.02,52.03,8450,47.3030552228408,47.3430462773091,47.2803330328019,47.2894219088175,9297.07918290334,0.0,1.0
2024-05-21,52.0722,52.09,52.0722,52.09,1030,47.327776965603,47.3439551649107,47.327776965603,47.3439551649107,1133.25343886277,0.0,1.0
2024-05-22,51.9261,51.96,51.91,51.96,1407,47.1949884870161,47.2257997767087,47.1803553966311,47.2257997767087,1548.04620240769,0.0,1.0
2024-05-23,51.673,51.9,51.673,51.9,383,46.9649490350629,47.1712665206155,46.9649490350629,47.1712665206155,421.394239887809,0.0,1.0
2024-05-24,51.8057,51.8484,51.7,51.7,1358,47.0855584197891,47.1243679203754,46.9894890003049,46.9894890003049,1494.13414560742,0.0,1.0
2024-05-28,51.5895,51.76,51.5786,51.76,753,46.8890569203332,47.0440222563981,46.8791500454763,47.0440222563981,828.485281032689,0.0,1.0
2024-05-29,51.4405,51.4405,51.4405,51.4405,468,46.7536326677018,46.7536326677018,46.7536326677018,46.7536326677018,514.915154745416,0.0,1.0
2024-05-30,51.6892,51.71,51.6892,51.7,1747,46.9796730142081,46.9985778763204,46.9796730142081,46.9894890003049,1922.12986183812,0.0,1.0
2024-05-31,51.98,51.98,51.81,51.86,6472,47.2439775287398,47.2439775287398,47.0894666364757,47.1349110165534,7120.79248186395,0.0,1.0
2024-06-03,51.7925,51.7925,51.79,51.79,543,47.3243186482791,47.3243186482791,47.3220343253246,47.3220343253246,594.267985325187,0.275895,1.0
2024-06-04,51.8669,51.8669,51.8669,51.8669,119,47.3923000994049,47.3923000994049,47.3923000994049,47.3923000994049,130.235525329093,0.0,1.0
2024-06-05,51.9784,51.98,51.88,51.88,492,47.4941809031754,47.4956428698663,47.4042699516864,47.4042699516864,538.452760184147,0.0,1.0
2024-06-06,51.9067,51.94,51.9067,51.93,1161,47.4286665208405,47.4590937025943,47.4286665208405,47.4499564107763,1270.61718409308,0.0,1.0
2024-06-07,51.6048,51.6048,51.6048,51.6048,217,47.1528116808556,47.1528116808556,47.1528116808556,47.1528116808556,237.488310894228,0.0,1.0
2024-06-10,51.5811,51.5811,51.5811,51.5811,163,47.131156299247,47.131156299247,47.131156299247,47.131156299247,178.38983721548,0.0,1.0
2024-06-11,51.7538,51.7538,51.6799,51.69,1772,47.2889573289435,47.2889573289435,47.2214327424086,47.2306614071448,1939.30546960632,0.0,1.0
2024-06-12,51.8916,52.02,51.8916,52.02,604,47.4148692101953,47.5321920371382,47.4148692101953,47.5321920371382,661.027372258587,0.0,1.0
2024-06-13,52.0722,52.0722,52.0722,52.0722,296,47.579888700428,47.579888700428,47.579888700428,47.579888700428,323.947189053878,0.0,1.0
2024-06-14,51.9893,51.995,51.9893,51.995,232,47.504140551257,47.5093488075932,47.504140551257,47.5093488075932,253.904553582769,0.0,1.0
2024-06-17,51.875,51.91,51.875,51.9,896,47.3997013057774,47.4316818271404,47.3997013057774,47.4225445353224,980.596896595521,0.0,1.0
2024-06-18,52.1268,52.149,52.1268,52.149,603,47.6297783137542,47.6500631015901,47.6297783137542,47.6500631015901,659.932956079352,0.0,1.0
2024-06-20,52.001,52.001,51.98,51.98,914,47.514831182684,47.514831182684,47.4956428698663,47.4956428698663,1000.29638782177,0.0,1.0
2024-06-21,52.0443,52.0443,52.0117,52.0299,613,47.5543956562559,47.5543956562559,47.5246080849292,47.541237956038,670.877117871712,0.0,1.0
2024-06-24,52.063,52.1,52.01,52.01,1556,47.5714823919555,47.605290371682,47.5230547453202,47.5230547453202,1702.91157489133,0.0,1.0
2024-06-25,52.0963,52.0963,52.0963,52.0963,352,47.6019095737094,47.6019095737094,47.6019095737094,47.6019095737094,385.234495091097,0.0,1.0
2024-06-26,51.9167,51.9167,51.9167,51.9167,619,47.4378038126584,47.4378038126584,47.4378038126584,47.4378038126584,677.443614947129,0.0,1.0
2024-06-27,51.9716,51.9716,51.9716,51.9716,260,47.4879675447391,47.4879675447391,47.4879675447391,47.4879675447391,284.548206601379,0.0,1.0
2024-06-28,51.69,51.83,51.69,51.83,915,47.2306614071448,47.3585834925965,47.2306614071448,47.3585834925965,1001.39080400101,0.0,1.0
2024-07-01,51.2245,51.24,51.2245,51.24,1437,47.0742949322637,47.0885391234505,47.0742949322637,47.0885391234505,1563.69004795332,0.29437,1.0
2024-07-02,51.445,51.445,51.34,51.34,937,47.2769300391474,47.2769300391474,47.1804371311075,47.1804371311075,1019.60861164388,0.0,1.0
2024-07-03,51.7223,51.76,51.5991,51.5991,1578,47.5317632143803,47.566408763267,47.4185448689468,47.4185448689468,1717.12101299258,0.0,1.0
2024-07-05,51.9876,51.9876,51.9739,51.9739,491,47.7755686286943,47.7755686286943,47.7629786016453,47.7629786016453,534.287970455866,0.0,1.0
2024-07-08,51.9922,52.03,51.9644,51.9644,1087,47.7797959370465,47.8145333839409,47.7542482909179,47.7542482909179,1182.83304253671,0.0,1.0
2024-07-09,51.8859,51.8859,51.8859,51.8859,708,47.6821083549071,47.6821083549071,47.6821083549071,47.6821083549071,770.419313814161,0.0,1.0
2024-07-10,52.0814,52.0814,52.0814,52.0814,248,47.8617689598766,47.8617689598766,47.8617689598766,47.8617689598766,269.86439240948,0.0,1.0
2024-07-11,52.36,52.38,52.335,52.38,1986,48.117796809209,48.1361764107404,48.0948223072948,48.1361764107404,2161.09146502108,0.0,1.0
2024-07-12,52.4138,52.48,52.3692,52.3692,815,48.1672379373285,48.2280744183974,48.1262514259135,48.1262514259135,886.852741184379,0.0,1.0
2024-07-15,52.2652,52.33,52.2652,52.33,989,48.0306774979502,48.0902274069119,48.0306774979502,48.0902274069119,1076.19308102006,0.0,1.0
2024-07-16,52.4522,52.4522,52.4522,52.4522,416,48.2025267722688,48.2025267722688,48.2025267722688,48.2025267722688,452.67575500945,0.0,1.0
2024-07-17,52.3376,52.3895,52.3,52.3,5294,48.0972116554938,48.1449067214678,48.0626580046148,48.0626580046148,5760.73424764431,0.0,1.0
2024-07-18,52.1616,52.27,52.1616,52.27,1197,47.9354711620175,48.0350886023177,47.9354711620175,48.0350886023177,1302.53095852479,0.0,1.0
2024-07-19,52.05,52.05,52.03,52.03,694,47.8329129854723,47.8329129854723,47.8145333839409,47.8145333839409,755.185033597496,0.0,1.0
2024-07-22,52.1773,52.23,52.1773,52.23,2497,47.9498991492197,47.9983293992549,47.9498991492197,47.9983293992549,2717.14269292932,0.0,1.0
2024-07-23,52.1937,52.3068,52.1937,52.25,1786,47.9649704224754,48.0689070691355,47.9649704224754,48.0167090007863,1943.4588904973,0.0,1.0
2024-07-24,51.9619,52.16,51.9619,52.16,1235,47.7519508407265,47.934000793895,47.7519508407265,47.934000793895,1343.8811476843,0.0,1.0
2024-07-25,52.0151,52.16,52.0151,52.08,840,47.8008405808,47.934000793895,47.8008405808,47.8604823877694,914.056812999851,0.0,1.0
2024-07-26,52.259,52.5,52.259,52.27,14201,48.0249798214754,48.2464540199288,48.0249798214754,48.0350886023177,15453.0009540606,0.0,1.0
2024-07-29,52.3969,52.53,52.28,52.38,52276,48.1517071740344,48.2740234222259,48.0442784030834,48.1361764107404,56884.8023290241,0.0,1.0
2024-07-30,52.4511,52.47,52.3,52.35,9341,48.2015158941845,48.2188846176317,48.0626580046148,48.1086070084433,10164.5293931329,0.0,1.0
2024-07-31,52.6289,52.6289,52.47,52.54,23364,48.3649105517987,48.3649105517987,48.2188846176317,48.2832132229916,25423.8373558673,0.0,1.0
2024-08-01,52.4567,52.54,52.36,52.44,8055,48.4559300145025,48.5328768863074,48.3666051345081,48.4405036908634,8720.06209298918,0.271244,1.0
2024-08-02,52.7692,52.7692,52.525,52.525,5444,48.7445962502652,48.7445962502652,48.5190209069908,48.5190209069908,5893.48454801156,0.0,1.0
2024-08-05,52.2732,52.34,52.235,52.32,6850,48.2864252008627,48.3481304954193,48.251138640203,48.3296558563305,7415.57111570153,0.0,1.0
2024-08-06,52.07,52.27,52.07,52.27,700,48.0987228677203,48.2834692586085,48.0987228677203,48.2834692586085,757.795588465851,0.0,1.0
2024-08-07,52.1264,52.27,52.1264,52.27,469,48.1508213499508,48.2834692586085,48.1508213499508,48.2834692586085,507.72304427212,0.0,1.0
2024-08-08,52.3504,52.355,52.28,52.28,999,48.3577373077455,48.3619864747359,48.2927065781529,48.2927065781529,1081.48256125341,0.0,1.0
2024-08-09,52.4851,52.4851,52.47,52.47,636,48.4821640020086,48.4821640020086,48.4682156494966,48.4682156494966,688.511420377545,0.0,1.0
2024-08-12,52.5451,52.5451,52.5451,52.5451,228,48.5375879192751,48.5375879192751,48.5375879192751,48.5375879192751,246.824848814591,0.0,1.0
2024-08-13,52.7851,52.7851,52.6957,52.6957,483,48.7592835883408,48.7592835883408,48.6767019516138,48.6767019516138,522.878956041437,0.0,1.0
2024-08-14,52.9131,52.9131,52.89,52.89,982,48.8775212785092,48.8775212785092,48.8561830703616,48.8561830703616,1063.07895410495,0.0,1.0
2024-08-15,52.8656,52.8656,52.8,52.8,1514,48.8336440106733,48.8336440106733,48.773047194462,48.773047194462,1639.003601339,0.0,1.0
2024-08-16,53.0187,53.02,52.9,52.9,1576,48.9750673728981,48.9762682244389,48.865420389906,48.865420389906,1706.12263917454,0.0,1.0
2024-08-19,53.1483,53.1697,53.04,53.04,2829,49.0947830341936,49.1145508980186,48.9947428635277,48.9947428635277,3062.57674252842,0.0,1.0
2024-08-20,53.3,53.3,53.23,53.23,2502,49.2349131716822,49.2349131716822,49.1702519348714,49.1702519348714,2708.57794620223,0.0,1.0
2024-08-21,53.3932,53.3932,53.3792,53.3792,656,49.3210049898361,49.3210049898361,49.3080727424739,49.3080727424739,710.16272290514,0.0,1.0
2024-08-22,53.081,53.45,53.081,53.45,1395,49.0326158736598,49.3734729648483,49.0326158736598,49.3734729648483,1510.1783512998,0.0,1.0
2024-08-23,53.541,53.541,53.2194,53.22,8797,49.4575325727024,49.4575325727024,49.1604603761543,49.161014615327,9523.32541676299,0.0,1.0
2024-08-26,53.38,53.57,53.38,53.48,2203,49.3088117280375,49.4843207993812,49.3088117280375,49.4011849234815,2384.89097341467,0.0,1.0
2024-08-27,53.401,53.496,53.39,53.39,3397,49.3282100990807,49.4159646347526,49.3180490475819,49.3180490475819,3677.47373431214,0.0,1.0
2024-08-28,53.3348,53.36,53.24,53.36,2683,49.2670590436968,49.2903370889487,49.1794892544158,49.2903370889487,2904.52223407697,0.0,1.0
2024-08-29,53.3308,53.36,53.3308,53.36,1292,49.263364115879,49.2903370889487,49.263364115879,49.2903370889487,1398.67414328268,0.0,1.0
2024-08-30,53.4033,53.4843,53.37,53.41,1483,49.330334682576,49.4051569708856,49.2995744084931,49.3365236866707,1605.44408242122,0.0,1.0
2024-09-03,52.99,53.08,52.99,53.07,3400,49.1821228142179,49.2656553874068,49.1821228142179,49.2563739903858,3663.24163518856,0.252851,1.0
2024-09-04,53.2109,53.22,53.18,53.19,1856,49.3871488744116,49.3955949457007,49.3584693576167,49.3677507546377,1999.69896320881,0.0,1.0
2024-09-05,53.345,53.3592,53.29,53.29,1454,49.511612408463,49.5247919922328,49.4605647248476,49.4605647248476,1566.57451104828,0.0,1.0
2024-09-06,53.2744,53.49,53.23,53.3089,3514,49.4460857454948,49.6461926652673,49.4048763427216,49.4781065652172,3786.06797236841,0.0,1.0
2024-09-09,53.42,53.4397,53.27,53.27,12759,49.5812228861204,49.5995072382518,49.4420019308056,49.4420019308056,13746.8529480502,0.0,1.0
2024-09-10,53.4017,53.4388,53.4017,53.41,641,49.564237929572,49.5986719125199,49.564237929572,49.5719414890994,690.628790634078,0.0,1.0
2024-09-11,53.61,53.61,53.52,53.52,2179,49.7575694295192,49.7575694295192,49.6740368563303,49.6740368563303,2347.70691855172,0.0,1.0
2024-09-12,53.5747,53.58,53.435,53.46,1082,49.7248060980351,49.7297252384562,49.5951449816519,49.6183484742044,1165.77277919824,0.0,1.0
2024-09-13,53.7621,53.77,53.7287,53.75,1478,49.8987394782084,49.906071781855,49.8677396121583,49.887508987813,1592.43268729667,0.0,1.0
2024-09-16,53.9744,53.9744,53.94,53.94,793,50.095783536964,50.095783536964,50.0638555312118,50.0638555312118,854.397240207213,0.0,1.0
2024-09-17,53.9793,54.01,53.94,53.98,1875,50.1003314215043,50.1288253103587,50.0638555312118,50.1009811192958,2020.17001940545,0.0,1.0
2024-09-18,53.93,54.08,53.8299,53.83,10872,50.0545741341908,50.1937950895057,49.9616673500107,49.9617601639809,11713.7538405206,0.0,1.0
2024-09-19,54.1066,54.12,54.0195,54.0195,2504,50.2184836055815,50.2309206775896,50.1376426375287,50.1376426375287,2697.86972191534,0.0,1.0
2024-09-20,54.0067,54.02,53.985,53.99,1468,50.1257624493418,50.1381067073797,50.1056218178063,50.1102625163168,1581.65844719318,0.0,1.0
2024-09-23,53.8649,53.92,53.8,53.8,1167,49.9941522395842,50.0452927371698,49.933915972918,49.933915972918,1257.35382007795,0.0,1.0
2024-09-24,53.97,53.98,53.84,53.84,1602,50.0916997222748,50.1009811192958,49.9710415610019,49.9710415610019,1726.03326458002,0.0,1.0
2024-09-25,53.895,54.05,53.895,54.05,3104,50.0220892446174,50.1659508984427,50.0220892446174,50.1659508984427,3344.32412812508,0.0,1.0
2024-09-26,53.9317,53.94,53.88,53.88,1664,50.0561519716844,50.0638555312118,50.0081671490859,50.0081671490859,1792.83355322169,0.0,1.0
2024-09-27,54.0,54.06,53.992,53.992,1725,50.1195439133378,50.1752322954637,50.112118795721,50.112118795721,1858.55641785302,0.0,1.0
2024-09-30,54.1471,54.17,54.07,54.09,2408,50.2560732635165,50.2773276626946,50.1845136924847,50.2030764865267,2594.43701692178,0.0,1.0
2024-10-01,53.91,53.91,53.91,53.91,720,50.2846970919292,50.2846970919292,50.2846970919292,50.2846970919292,771.908796209691,0.26794,1.0
2024-10-02,53.7752,53.7752,53.42,53.77,69216,50.1589620303823,50.1589620303823,49.827648277701,50.1541117164354,74206.1656089583,0.0,1.0
2024-10-03,53.643,53.84,53.643,53.84,1616,50.0356521258089,50.2194044041823,50.0356521258089,50.2194044041823,1732.50640927064,0.0,1.0
2024-10-04,53.4342,53.4342,53.395,53.395,741,49.8408933657868,49.8408933657868,49.8043294606485,49.8043294606485,794.422802765806,0.0,1.0
2024-10-07,53.27,53.42,53.27,53.36,3407,49.6877353753862,49.827648277701,49.6877353753862,49.7716831167751,3652.62953984224,0.0,1.0
2024-10-08,53.3207,53.3207,53.27,53.27,2541,49.7350259363686,49.7350259363686,49.6877353753862,49.6877353753862,2724.19479329003,0.0,1.0
2024-10-09,53.2842,53.34,53.2709,53.28,3136,49.700980463472,49.7530280631331,49.6885748528001,49.6970629022072,3362.09164571332,0.0,1.0
2024-10-10,53.2411,53.2411,53.15,53.15,1626,49.6607788228735,49.6607788228735,49.5758050535344,49.5758050535344,1743.22736477355,0.0,1.0
2024-10-11,53.2597,53.3,53.2499,53.2499,1156,49.6781280227606,49.7157179558491,49.668987046476,49.668987046476,1239.34245613667,0.0,1.0
2024-10-14,53.3048,53.3048,53.19,53.19,936,49.7201951687232,49.7201951687232,49.6131151608183,49.6131151608183,1003.4814350726,0.0,1.0
2024-10-15,53.4148,53.4148,53.37,53.4,629,49.822797963754,49.822797963754,49.781010643596,49.808993224059,674.348101133188,0.0,1.0
2024-10-16,53.5249,53.5249,53.46,53.46,478,49.9254940340531,49.9254940340531,49.8649583849849,49.8649583849849,512.461673039211,0.0,1.0
2024-10-17,53.2404,53.36,53.225,53.36,3077,49.6601258959961,49.7716831167751,49.6457615046918,49.7716831167751,3298.83800824613,0.0,1.0
2024-10-18,53.3574,53.385,53.3574,53.385,1393,49.7692579598016,49.7950019338275,49.7692579598016,49.7950019338275,1493.42910155569,0.0,1.0
2024-10-21,52.9904,53.18,52.9904,53.18,1682,49.4269377254715,49.6037876339973,49.4269377254715,49.6037876339973,1803.26471558986,0.0,1.0
2024-10-22,52.8738,52.91,52.82,52.91,1521,49.3181787627388,49.3519444098307,49.2679966684419,49.3519444098307,1630.65733199297,0.0,1.0
2024-10-23,52.7537,52.78,52.7108,52.78,1700,49.2061551656187,49.2306865611579,49.1661400755567,49.2306865611579,1822.5624354951,0.0,1.0
2024-10-24,52.8153,52.8301,52.79,52.83,1421,49.263612730836,49.2774174705311,49.2400140879789,49.2773241952629,1523.44777696385,0.0,1.0
2024-10-25,52.8601,53.01,52.8601,53.01,458,49.305400050994,49.4452196780406,49.305400050994,49.4452196780406,491.019762033387,0.0,1.0
2024-10-28,52.8553,52.8553,52.8,52.82,1482,49.3009228381199,49.3009228381199,49.2493416147999,49.2679966684419,1588.84560553161,0.0,1.0
2024-10-29,52.9999,52.9999,52.85,52.94,2828,49.4357988759514,49.4357988759514,49.2959792489048,49.3799269902937,3031.88621622362,0.0,1.0
2024-10-30,52.8906,52.97,52.8906,52.915,2343,49.333849007798,49.4079095707566,49.333849007798,49.3566081732412,2511.91987433237,0.0,1.0
2024-10-31,52.7352,52.8699,52.7352,52.84,3897,49.1888992409999,49.3145410272786,49.1888992409999,49.2866517220838,4177.95635948495,0.0,1.0
2024-11-01,52.235,52.28,52.235,52.28,394,48.9843157969772,49.0265153606963,48.9843157969772,49.0265153606963,420.146523742402,0.280867,1.0
2024-11-04,52.3855,52.3855,52.38,52.38,348,49.1254498934153,49.1254498934153,49.1202921689608,49.1202921689608,371.093883914609,0.0,1.0
2024-11-05,52.4802,52.4802,52.3481,52.39,3008,49.2142565308418,49.2142565308418,49.0903773671244,49.1296698497872,3207.61610004352,0.0,1.0
2024-11-06,52.3443,52.3623,52.1506,52.1699,2382,49.0868138484103,49.103693673898,48.905168170802,48.923267094797,2540.07365369138,0.0,1.0
2024-11-07,52.8593,52.96,52.56,52.56,3177,49.5697644109727,49.6641976568951,49.2890904238369,49.2890904238369,3387.83123332388,0.0,1.0
2024-11-08,52.825,52.825,52.825,52.825,955,49.5375989657379,49.5375989657379,49.5375989657379,49.5375989657379,1018.3754572944,0.0,1.0
2024-11-11,52.73,52.8,52.71,52.8,9134,49.4485109978866,49.5141547636718,49.4297556362337,49.5141547636718,9740.1480910231,0.0,1.0
2024-11-12,52.41,52.63,52.37,52.63,9166,49.1484252114401,49.3547341896221,49.1109144881343,49.3547341896221,9774.27166655548,0.0,1.0
2024-11-13,52.4906,52.53,52.4906,52.51,3872,49.2240093189014,49.2609573813576,49.2240093189014,49.2422020197047,4128.95263941771,0.0,1.0
2024-11-14,52.3974,52.5477,52.3974,52.53,2031,49.1366093335988,49.2775558764204,49.1366093335988,49.2609573813576,2165.78068457061,0.0,1.0
2024-11-15,52.3677,52.38,52.2595,52.26,3735,49.1087576215442,49.1202921689608,49.007291115002,49.0077599990433,3982.86108166973,0.0,1.0
2024-11-18,52.3584,52.4,52.3584,52.36,3429,49.1000363783756,49.1390475306137,49.1000363783756,49.1015368073079,3656.55439064136,0.0,1.0
2024-11-19,52.5648,52.615,52.394,52.394,3173,49.2935917106336,49.3406676683824,49.1334209221178,49.1334209221178,3383.56578638234,0.0,1.0
2024-11-20,52.5607,52.5607,52.48,52.48,3236,49.2897468614948,49.2897468614948,49.2140689772253,49.2140689772253,3450.74657571171,0.0,1.0
2024-11-21,52.55,52.62,52.55,52.61,2076,49.2797127430105,49.3453565087957,49.2797127430105,49.3359788279692,2213.76696266301,0.0,1.0
2024-11-22,52.467,52.563,52.467,52.563,1373,49.2018779921509,49.2919037280849,49.2018779921509,49.2919037280849,1464.11466268609,0.0,1.0
2024-11-25,52.882,52.89,52.815,52.89,1737,49.5910517464487,49.5985538911099,49.5282212849115,49.5985538911099,1852.27033436688,0.0,1.0
2024-11-26,52.8259,52.8259,52.7567,52.7567,1282,49.5384429570123,49.5384429570123,49.4735494056933,49.4735494056933,1367.07574476589,0.0,1.0
2024-11-27,52.965,52.9941,52.965,52.9941,444,49.6688864973083,49.6961755485133,49.6688864973083,49.6961755485133,473.464610511742,0.0,1.0
2024-11-29,53.095,53.095,53.06,53.08,1095,49.7907963480522,49.7907963480522,49.7579744651596,49.7767298268125,1167.66610024855,0.0,1.0
2024-12-02,52.6807,52.75,52.5,52.65,22674,49.6799774804217,49.7453301131581,49.5095702548019,49.6510261698156,24043.5332779837,0.296127,1.0
2024-12-03,52.752,52.752,52.75,52.75,398,49.7472161920249,49.7472161920249,49.7453301131581,49.7453301131581,422.039615623071,0.0,1.0
2024-12-04,52.9009,52.91,52.73,52.73,1249,49.8876347636619,49.896216422506,49.7264693244896,49.7264693244896,1324.44090430456,0.0,1.0
2024-12-05,52.9557,52.9557,52.87,52.87,1230,49.9393133246135,49.9393133246135,49.858494845169,49.858494845169,1304.29328446326,0.0,1.0
2024-12-06,53.105,53.15,53.0501,53.15,2024,50.0801091120239,50.122545886528,50.0283362471288,50.122545886528,2146.25171362084,0.0,1.0
2024-12-09,53.0101,53.08,53.0101,53.08,2734,49.9906146697919,50.0565331261882,49.9906146697919,50.0565331261882,2899.13645505898,0.0,1.0
2024-12-10,52.9426,52.975,52.9426,52.95,589,49.9269595080357,49.9575139856786,49.9269595080357,49.933937999843,624.576215080373,0.0,1.0
2024-12-11,52.909,52.935,52.909,52.935,250,49.8952733830726,49.9197924083416,49.8952733830726,49.9197924083416,265.100261069768,0.0,1.0
2024-12-12,52.6969,52.8663,52.6969,52.84,1392,49.6952547192432,49.8550055992654,49.6952547192432,49.8302036621663,1476.07825363647,0.0,1.0
2024-12-13,52.5071,52.73,52.5071,52.73,145,49.5162658347792,49.7264693244896,49.5162658347792,49.7264693244896,153.758151420465,0.0,1.0
2024-12-16,52.5299,52.5299,52.36,52.51,1986,49.5377671338613,49.5377671338613,49.3775447341224,49.5190006491361,2105.95647393824,0.0,1.0
2024-12-17,52.4996,52.51,52.4777,52.51,1236,49.5091930390285,49.5190006491361,49.4885404754365,49.5190006491361,1310.65569072893,0.0,1.0
2024-12-18,51.6727,52.2486,51.6727,52.22,4258,48.9632203590472,49.5089228016286,48.9632203590472,49.4818224545929,4493.6251126167,0.24795,1.0
2024-12-19,51.5001,51.6245,51.5001,51.6245,634,48.7996707122517,48.9175477462109,48.7996707122517,48.9175477462109,669.083682808593,0.0,1.0
2024-12-20,51.79,51.87,51.7404,51.7416,1810,49.0743696844766,49.1501748510099,49.027370481226,49.028507558724,1910.1600408258,0.0,1.0
2024-12-23,51.63,51.75,51.6,51.75,4222,48.9227593514101,49.03646710121,48.8943324139601,49.03646710121,4455.63297920801,0.0,1.0
2024-12-24,51.7913,51.7913,51.7913,51.7913,100,49.0756015184328,49.0756015184328,49.0756015184328,49.0756015184328,105.533703913027,0.0,1.0
2024-12-26,51.7701,51.7701,51.74,51.74,1068,49.0555131493015,49.0555131493015,49.0269914553933,49.0269914553933,1127.09995779113,0.0,1.0
2024-12-27,51.66,51.66,51.66,51.66,234,48.95118628886,48.95118628886,48.95118628886,48.95118628886,246.948867156484,0.0,1.0
2024-12-30,51.6852,51.6992,51.6852,51.6992,587,49.0469822253727,49.0602676097991,49.0469822253727,49.0602676097991,618.57449782721,0.075897,1.0
2024-12-31,51.495,51.59,51.46,51.59,2539,48.8664907883798,48.9566416112732,48.8332773273138,48.9566416112732,2675.57180576369,0.0,1.0
2025-01-02,51.705,51.705,51.605,51.605,720,49.0657715547758,49.0657715547758,48.9708759517301,48.9708759517301,758.728515222471,0.0,1.0
2025-01-03,51.755,51.793,51.748,51.748,805,49.1132193562986,49.149279685456,49.1065766640854,49.1065766640854,848.300631602903,0.0,1.0
2025-01-06,51.753,51.8,51.73,51.8,3181,49.1113214442377,49.1559223776692,49.0894954555372,49.1559223776692,3352.10473183706,0.0,1.0
2025-01-07,51.6,51.75,51.6,51.75,4448,48.9661311715778,49.1084745761463,48.9661311715778,49.1084745761463,4687.25616070771,0.0,1.0
2025-01-08,51.612,51.612,51.5,51.55,1830,48.9775186439433,48.9775186439433,48.8712355685321,48.9186833700549,1928.43497619045,0.0,1.0
2025-01-10,51.41,51.45,51.41,51.42,933,48.785829525791,48.8237877670093,48.785829525791,48.7953190860955,983.185700975785,0.0,1.0
2025-01-13,51.382,51.382,51.32,51.35,791,48.7592587569382,48.7592587569382,48.7004234830499,48.7288921639636,833.547577140243,0.0,1.0
2025-01-14,51.3974,51.3974,51.3974,51.3974,121,48.7738726798072,48.7738726798072,48.7738726798072,48.7738726798072,127.508542141554,0.0,1.0
2025-01-15,51.8376,51.8401,51.78,51.84,1902,49.1916031244144,49.1939755144905,49.13694325706,49.1938806188875,2004.30782771269,0.0,1.0
2025-01-16,51.862,51.8821,51.862,51.8821,878,49.2147576515575,49.2338316677697,49.2147576515575,49.2338316677697,925.227272729625,0.0,1.0
2025-01-17,51.9306,51.9306,51.915,51.93,875,49.2798560352469,49.2798560352469,49.2650523211717,49.2792866616286,922.065903916197,0.0,1.0
2025-01-21,52.1302,52.15,52.07,52.15,4380,49.4692676589261,49.4880569883291,49.4121405058926,49.4880569883291,4615.59846760336,0.0,1.0
2025-01-22,52.0902,52.23,52.09,52.23,3692,49.4313094177078,49.5639734707657,49.4311196265017,49.5639734707657,3890.59121972412,0.0,1.0
2025-01-23,52.0558,52.0558,51.98,51.98,166,49.3986653302601,49.3986653302601,49.3267344631514,49.3267344631514,174.929074342959,0.0,1.0
2025-01-24,52.1499,52.1601,52.1,52.1,957,49.4879620927261,49.4976414442367,49.4406091868063,49.4406091868063,1008.4766514832,0.0,1.0
2025-01-27,52.3065,52.3065,52.23,52.24,1680,49.6365686070956,49.6365686070956,49.5639734707657,49.5734630310702,1770.3665355191,0.0,1.0
2025-01-28,52.33,52.33,52.2,52.225,1543,49.6588690738114,49.6588690738114,49.535504789852,49.5592286906134,1625.99735970593,0.0,1.0
2025-01-29,52.275,52.35,52.275,52.35,804,49.6066764921362,49.6778481944205,49.6066764921362,49.6778481944205,847.246841998427,0.0,1.0
2025-01-30,52.4047,52.4661,52.4047,52.4514,972,49.7297560892865,49.7880219895565,49.7297560892865,49.7740723359088,1024.28349555034,0.0,1.0
2025-01-31,52.268,52.268,52.268,52.268,398,49.600033799923,49.600033799923,49.600033799923,49.600033799923,419.408262581311,0.0,1.0
2025-02-03,52.001,52.1008,51.985,52.1008,1943,49.6346156555849,49.7298741052768,49.6193437598427,49.7298741052768,2035.63464057228,0.303442,1.0
2025-02-04,52.2,52.2,51.97,51.99,4478,49.8245598588784,49.8245598588784,49.6050263575844,49.6241162272622,4691.49352572448,0.0,1.0
2025-02-05,52.4052,52.445,52.4052,52.445,1433,50.0204219217719,50.0584107624306,50.0204219217719,50.0584107624306,1501.31983527539,0.0,1.0
2025-02-06,52.4147,52.44,52.405,52.405,2184,50.0294896098688,50.0536382950111,50.0202310230751,50.0202310230751,2288.12457797728,0.0,1.0
2025-02-07,52.23,52.295,52.23,52.29,7225,49.8531946633949,49.9152367398476,49.8531946633949,49.9104642724281,7569.459741706,0.0,1.0
2025-02-10,52.23,52.29,52.22,52.27,1262,49.8531946633949,49.9104642724281,49.8436497285561,49.8913744027504,1322.16722408761,0.0,1.0
2025-02-11,52.1494,52.16,52.09,52.16,4326,49.7762624885937,49.7863801195229,49.7195655756508,49.7863801195229,4532.24676022424,0.0,1.0
2025-02-12,51.97,52.021,51.951,52.021,8927,49.6050263575844,49.6537055252627,49.5868909813906,49.6537055252627,9352.60444487328,0.0,1.0
2025-02-13,52.3136,52.3394,52.19,52.19,2083,49.9329903186479,49.9576162505321,49.8150149240395,49.8150149240395,2182.30929300672,0.0,1.0
2025-02-14,52.445,52.488,52.445,52.45,2746,50.0584107624306,50.0994539822377,50.0584107624306,50.06318322985,2876.91853989268,0.0,1.0
2025-02-18,52.2602,52.31,52.2602,52.31,1217,49.8820203666083,49.9295541421059,49.8820203666083,49.9295541421059,1275.02180009082,0.0,1.0
2025-02-19,52.305,52.305,52.22,52.22,2174,49.9247816746864,49.9247816746864,49.8436497285561,49.8436497285561,2277.64781708911,0.0,1.0
2025-02-20,52.375,52.375,52.375,52.375,143,49.9915962185585,49.9915962185585,49.9915962185585,49.9915962185585,149.817680700894,0.0,1.0
2025-02-21,52.4299,52.4299,52.4299,52.4299,299,50.0439979108239,50.0439979108239,50.0439979108239,50.0439979108239,313.255150556414,0.0,1.0
2025-02-24,52.4827,52.4827,52.44,52.46,732,50.0943951667731,50.0943951667731,50.0536382950111,50.0727281646889,766.898897014365,0.0,1.0
2025-02-25,52.75,52.76,52.635,52.69,2493,50.349531275016,50.3590762098548,50.239764524369,50.2922616659828,2611.85648942187,0.0,1.0
2025-02-26,52.88,52.89,52.78,52.84,2300,50.4736154279212,50.4831603627601,50.3781660795326,50.4354356885658,2409.65500428011,0.0,1.0
2025-02-27,52.735,52.811,52.735,52.811,841,50.3352138727577,50.407755377533,50.3352138727577,50.407755377533,881.095590695465,0.0,1.0
2025-02-28,53.0,53.0,52.87,52.87,1430,50.5881546459876,50.5881546459876,50.4640704930823,50.4640704930823,1498.17680700894,0.0,1.0
2025-03-03,52.6156,52.69,52.58,52.58,3026,50.4798310894883,50.5512110496723,50.4456761623035,50.4456761623035,3154.02809723653,0.270912,1.0
2025-03-04,52.6051,52.86,52.6051,52.86,4116,50.4697573047849,50.7143104210605,50.4697573047849,50.7143104210605,4290.14529022655,0.0,1.0
2025-03-05,52.5525,52.5525,52.5525,52.5525,365,50.4192924404613,50.4192924404613,50.4192924404613,50.4192924404613,380.442913248953,0.0,1.0
2025-03-06,52.3627,52.56,52.34,52.56,1960,50.2371967893467,50.4264880009637,50.215418226226,50.4264880009637,2042.92632867931,0.0,1.0
2025-03-07,52.4414,52.4414,52.43,52.43,340,50.3127022042187,50.3127022042187,50.3017649522551,50.3017649522551,354.385179464778,0.0,1.0
2025-03-10,52.44,52.55,52.44,52.53,1511,50.3113590329249,50.4168939202938,50.3113590329249,50.397705758954,1574.92942991553,0.0,1.0
2025-03-11,52.3442,52.65,52.3442,52.65,1652,50.2194477401074,50.5128347269927,50.2194477401074,50.5128347269927,1721.89504845827,0.0,1.0
2025-03-12,52.3643,52.62,52.3499,52.4,6157,50.2387318422539,50.484052484983,50.2249163660892,50.2729827102454,6417.49867636658,0.0,1.0
2025-03-13,52.2803,52.3,52.23,52.23,2184,50.1581415646267,50.1770419035464,50.1098833388572,50.1098833388572,2276.40362338552,0.0,1.0
2025-03-14,52.335,52.46,52.335,52.46,2182,50.2106211858911,50.3305471942647,50.2106211858911,50.3305471942647,2274.31900468278,0.0,1.0
2025-03-17,52.4202,52.57,52.37,52.57,4257,50.2923627531986,50.4360820816336,50.2442004682357,50.4360820816336,4437.11090876929,0.0,1.0
2025-03-18,52.47,52.51,52.345,52.51,7111,50.3401412749346,50.3785175976142,50.220215266561,50.3785175976142,7411.8617975707,0.0,1.0
2025-03-19,52.6607,52.6607,52.4299,52.43,1959,50.5231003933095,50.5231003933095,50.3016690114484,50.3017649522551,2041.88401932794,0.0,1.0
2025-03-20,52.6,52.76,52.565,52.71,2001,50.4648643236433,50.6183696143616,50.4312850412986,50.5703992110121,2085.66101208536,0.0,1.0
2025-03-21,52.53,52.53,52.4896,52.51,965,50.397705758954,50.397705758954,50.3589456730476,50.3785175976142,1005.82852406915,0.0,1.0
2025-03-24,52.46,52.65,52.452,52.65,1871,50.3305471942647,50.5128347269927,50.3228719297288,50.5128347269927,1950.16079640765,0.0,1.0
2025-03-25,52.485,52.56,52.485,52.56,4057,50.3545323959395,50.4264880009637,50.3545323959395,50.4264880009637,4228.6490384959,0.0,1.0
2025-03-26,52.2921,52.39,52.27,52.39,3619,50.1694625798172,50.2633886295755,50.1482596615368,50.2633886295755,3772.11754259715,0.0,1.0
2025-03-27,52.225,52.36,52.22,52.36,1896,50.1050862985222,50.2346063875658,50.1002892581873,50.2346063875658,1976.21853019182,0.0,1.0
2025-03-28,52.275,52.49,52.235,52.49,1727,50.1530567018717,50.3593294362744,50.1146803791921,50.3593294362744,1800.0682498108,0.0,1.0
2025-03-31,52.3575,52.3575,52.2,52.24,3531,50.2322078673983,50.2322078673983,50.0811010968475,50.1194774195271,3680.39431967686,0.0,1.0
2025-04-01,52.2203,52.2203,52.2203,52.2203,180,50.3592047132257,50.3592047132257,50.3592047132257,50.3592047132257,186.652153335761,0.26957,1.0
2025-04-02,52.1889,52.26,52.06,52.22,683,50.3289237874556,50.3974898327504,50.204617694087,50.3589154050177,708.241226268471,0.0,1.0
2025-04-03,51.9893,52.07,51.985,52.07,755,50.1364373930695,50.2142613010202,50.1322906420882,50.2142613010202,782.902087602776,0.0,1.0
2025-04-04,51.4149,51.7299,51.4149,51.67,2188,49.5825086108281,49.886282229223,49.5825086108281,49.8285170236933,2268.86061943692,0.0,1.0
2025-04-07,50.737,51.41,50.465,50.9,12986,48.9287684968285,49.5777832434309,48.6664623882463,49.0859592898392,13465.9159067678,0.0,1.0
2025-04-08,50.2564,50.845,50.19,50.845,4257,48.4652967476203,49.0329194517067,48.4012631975841,49.0329194517067,4414.32342639076,0.0,1.0
2025-04-09,51.3109,51.3109,49.88,49.88,3660,49.4822150987232,49.4822150987232,48.1023113826558,48.1023113826558,3795.26045116048,0.0,1.0
2025-04-10,50.4646,50.65,50.39,50.39,1057,48.6660766439689,48.8448691165099,48.5941353362475,48.5941353362475,1096.06292264389,0.0,1.0
2025-04-11,50.6004,50.6004,50.21,50.21,1012,48.7970368261214,48.7970368261214,48.4205504114504,48.4205504114504,1049.39988430995,0.0,1.0
2025-04-14,50.9564,51.0101,50.91,50.91,2446,49.1403492329423,49.1921354021734,49.0956028967723,49.0956028967723,2536.39537255151,0.0,1.0
2025-04-15,51.1752,51.2095,51.175,51.185,747,49.35135135264,49.3844289244208,49.3511584805014,49.3608020874345,774.60643634341,0.0,1.0
2025-04-16,51.1766,51.18,51.0,51.0,1109,49.3527014576107,49.355980283968,49.1823953591709,49.1823953591709,1149.98465582977,0.0,1.0
2025-04-17,51.2856,51.3538,51.2856,51.3175,6158,49.4578167731823,49.5235861724665,49.4578167731823,49.4885798792991,6385.57755689787,0.0,1.0
2025-04-21,50.862,51.13,50.77,51.13,2651,49.0493135834931,49.3077622493021,48.960592399708,49.3077622493021,2748.9714360728,0.0,1.0
2025-04-22,51.24,51.3532,51.21,51.24,2897,49.413841925567,49.5230075560505,49.3849111047675,49.413841925567,3004.06271229834,0.0,1.0
2025-04-23,51.4278,51.4278,51.4278,51.4278,192,49.5949488637719,49.5949488637719,49.5949488637719,49.5949488637719,199.095630224812,0.0,1.0
2025-04-24,51.8748,51.8748,51.836,51.836,579,50.0260180936847,50.0260180936847,49.988600898784,49.988600898784,600.397759896699,0.0,1.0
2025-04-25,51.995,51.995,51.87,51.87,2724,50.1419342490214,50.1419342490214,50.0213891623567,50.0213891623567,2824.66925381452,0.0,1.0
2025-04-28,52.1196,52.1196,52.0,52.0,483,50.2620935914087,50.2620935914087,50.146756052488,50.146756052488,500.849944784293,0.0,1.0
2025-04-29,52.163,52.18,52.163,52.18,289,50.3039468454986,50.320340977285,50.3039468454986,50.320340977285,299.680401744639,0.0,1.0
2025-04-30,51.9695,51.9695,51.78,51.87,2451,50.1173430513418,50.1173430513418,49.9345966999582,50.0213891623567,2541.58015458862,0.0,1.0
2025-05-01,51.6159,51.7525,51.6,51.7525,844,50.0384477386608,50.1708730564621,50.023033664334,50.1708730564621,870.606934642012,0.271789,1.0
2025-05-02,51.5539,51.57,51.5539,51.57,339,49.9783425431727,49.9939505052269,49.9783425431727,49.9939505052269,349.686908582514,0.0,1.0
2025-05-05,51.4379,51.56,51.4379,51.56,1302,49.8658876612916,49.9842561188578,49.8658876612916,49.9842561188578,1343.04529490983,0.0,1.0
2025-05-06,51.6024,51.6024,51.456,51.456,1929,50.0253603170626,50.0253603170626,49.8834345006196,49.8834345006196,1989.81134706687,0.0,1.0
2025-05-07,51.65,51.79,51.65,51.79,12369,50.0715055961793,50.2072270053461,50.0715055961793,50.2072270053461,12758.9303016434,0.0,1.0
2025-05-08,51.5689,51.653,51.5689,51.653,304,49.9928841227263,50.07441391209,49.9928841227263,50.07441391209,313.583540439776,0.0,1.0
2025-05-09,51.56,51.68,51.56,51.68,10583,49.9842561188578,50.1005887552865,49.9842561188578,50.1005887552865,10916.6270015597,0.0,1.0
2025-05-12,51.8689,51.92,51.85,51.85,504,50.283715713798,50.3332540281439,50.2653933235605,50.2653933235605,519.888501255419,0.0,1.0
2025-05-13,51.9349,51.9349,51.9349,51.9349,73,50.3476986638337,50.3476986638337,50.3476986638337,50.3476986638337,75.3013106977096,0.0,1.0
2025-05-14,51.795,51.795,51.795,51.795,116,50.2120741985306,50.2120741985306,50.2120741985306,50.2120741985306,119.656877273073,0.0,1.0
2025-05-15,51.8992,51.8992,51.78,51.79,2085,50.3130897044962,50.3130897044962,50.1975326189771,50.2072270053461,2150.72921650307,0.0,1.0
2025-05-16,51.99,52.04,51.957,51.957,1541,50.4011147327273,50.4495866645725,50.3691232577094,50.3691232577094,1589.57972308452,0.0,1.0
2025-05-19,52.042,52.042,51.949,51.949,1051,50.4515255418463,50.4515255418463,50.3613677486141,50.3613677486141,1084.1325690862,0.0,1.0
2025-05-20,51.93,51.9782,51.93,51.95,2502,50.3429484145129,50.3896753568118,50.3429484145129,50.362337187251,2580.87505980369,0.0,1.0
2025-05-21,51.6168,51.89,51.6168,51.89,778,50.039320233434,50.3041708690367,50.039320233434,50.3041708690367,802.52629757285,0.0,1.0
2025-05-22,51.7668,51.7668,51.6072,51.6072,181,50.1847360289699,50.1847360289699,50.0300136225197,50.0300136225197,186.705989538157,0.0,1.0
2025-05-23,51.78,51.78,51.69,51.69,1647,50.1975326189771,50.1975326189771,50.1102831416555,50.1102831416555,1698.92135231682,0.0,1.0
2025-05-27,52.035,52.06,51.93,51.94,12552,50.444739471388,50.4689754373107,50.3429484145129,50.352642800882,12947.6993407897,0.0,1.0
2025-05-28,51.9747,52.0292,51.925,52.01,1081,50.3862823215826,50.439116727294,50.3381012213284,50.4205035054654,1115.07831320855,0.0,1.0
2025-05-29,52.1377,52.14,52.1377,52.14,641,50.5443008193982,50.5465305282631,50.5443008193982,50.5465305282631,661.207399414135,0.0,1.0
2025-05-30,52.178,52.178,52.16,52.16,172,50.5833691964655,50.5833691964655,50.5659193010012,50.5659193010012,177.422266301453,0.0,1.0
2025-06-02,51.8606,51.8606,51.8606,51.8606,194,50.5384260212586,50.5384260212586,50.5384260212586,50.5384260212586,199.075380696817,0.27104,1.0
2025-06-03,51.935,51.94,51.935,51.94,1594,50.6109292105002,50.6158017366589,50.6109292105002,50.6158017366589,1635.70183933364,0.0,1.0
2025-06-04,52.125,52.15,52.12,52.14,3225,50.7960852045311,50.8204478353246,50.7912126783723,50.8107027830072,3309.37166364555,0.0,1.0
2025-06-05,52.0494,52.26,52.0494,52.16,1914,50.7224126090114,50.9276434108162,50.7224126090114,50.830192887642,1964.07360130778,0.0,1.0
2025-06-06,51.99,51.99,51.98,51.98,516,50.6645269982459,50.6645269982459,50.6547819459285,50.6547819459285,529.499466183288,0.0,1.0
2025-06-09,52.0846,52.13,52.06,52.06,303,50.7567151931687,50.8009577306898,50.7327423644679,50.7327423644679,310.927012119256,0.0,1.0
2025-06-10,52.2404,52.25,52.18,52.18,454,50.908543108274,50.9178983584988,50.8496829922768,50.8496829922768,465.8774373008,0.0,1.0
2025-06-11,52.405,52.435,52.3,52.3,6561,51.0689466694187,51.098181826371,50.9666236200858,50.9666236200858,6732.64728222587,0.0,1.0
2025-06-12,52.4607,52.4607,52.41,52.41,1590,51.1232266108267,51.1232266108267,51.0738191955774,51.0738191955774,1631.59719230897,0.0,1.0
2025-06-13,52.24,52.32,52.24,52.32,781,50.9081533061813,50.9861137247207,50.9081533061813,50.9861137247207,801.432331568117,0.0,1.0
2025-06-16,52.24,52.29,52.24,52.29,801,50.9081533061813,50.9568785677684,50.9081533061813,50.9568785677684,821.9555666915,0.0,1.0
2025-06-17,52.2701,52.35,52.23,52.26,1214,50.9374859136568,51.0153488816729,50.8984082538639,50.9276434108162,1245.76037198936,0.0,1.0
2025-06-18,52.295,52.295,52.295,52.295,953,50.9617510939271,50.9617510939271,50.9617510939271,50.9617510939271,977.932153629213,0.0,1.0
2025-06-20,52.375,52.375,52.27,52.27,1579,51.0397115124665,51.0397115124665,50.9373884631336,50.9373884631336,1620.30941299111,0.0,1.0
2025-06-23,52.51,52.6099,52.45,52.48,4331,51.1712697187516,51.2686227914026,51.1127994048471,51.1420345617993,4444.30656596864,0.0,1.0
2025-06-24,52.727,52.727,52.58,52.58,1122,51.3827373540395,51.3827373540395,51.2394850849735,51.2394850849735,1151.3534904218,0.0,1.0
2025-06-25,52.7101,52.7101,52.63,52.655,482,51.3662682156231,51.3662682156231,51.2882103465606,51.3125729773541,494.609966473536,0.0,1.0
2025-06-26,52.8689,52.8689,52.79,52.79,1721,51.5210196464236,51.5210196464236,51.4441311836392,51.4441311836392,1766.02438236713,0.0,1.0
2025-06-27,52.8344,52.875,52.73,52.73,1890,51.4873992159285,51.5269641283373,51.3856608697347,51.3856608697347,1939.44571915972,0.0,1.0
2025-06-30,53.0419,53.0419,52.94,52.96,617,51.6896090515149,51.6896090515149,51.5903069684005,51.6097970730353,633.141803556374,0.0,1.0
2025-07-01,52.815,52.85,52.79,52.83,2345,51.7306863960433,51.7649678316934,51.7061996562932,51.7453784398934,2394.15294148258,0.269052,1.0
2025-07-02,52.8248,52.8248,52.7281,52.75,1350,51.7402851980253,51.7402851980253,51.645570488672,51.6670208726931,1378.29700255927,0.0,1.0
2025-07-03,52.87,52.87,52.8298,52.8412,1128,51.7845572234935,51.7845572234935,51.7451825459754,51.7563484993014,1151.64371769397,0.0,1.0
2025-07-07,52.6702,52.76,52.6702,52.76,908,51.5888591994108,51.6768155685931,51.5888591994108,51.6768155685931,927.032354313937,0.0,1.0
2025-07-08,52.525,52.525,52.525,52.525,321,51.4466402149422,51.4466402149422,51.4466402149422,51.4466402149422,327.728398386315,0.0,1.0
2025-07-09,52.815,52.815,52.815,52.815,121,51.7306863960433,51.7306863960433,51.7306863960433,51.7306863960433,123.536249859016,0.0,1.0
2025-07-10,52.795,52.94,52.69,52.94,2025,51.7110970042432,51.8531200947938,51.6082526972929,51.8531200947938,2067.4455038389,0.0,1.0
2025-07-11,52.63,52.66,52.5936,52.66,673,51.5494845218926,51.5788686095927,51.5138318288165,51.5788686095927,687.106579794361,0.0,1.0
2025-07-14,52.63,52.63,52.63,52.63,109,51.5494845218926,51.5494845218926,51.5494845218926,51.5494845218926,111.284720947378,0.0,1.0
2025-07-15,52.4967,52.4967,52.4967,52.4967,38,51.4189212255451,51.4189212255451,51.4189212255451,51.4189212255451,38.7965082201868,0.0,1.0
2025-07-16,52.54,52.56,52.53,52.56,809,51.4613322587923,51.4809216505924,51.4515375628923,51.4809216505924,825.957240792924,0.0,1.0
2025-07-17,52.5783,52.5783,52.52,52.52,189,51.4988459440894,51.4988459440894,51.4417428669922,51.4417428669922,192.961580358298,0.0,1.0
2025-07-18,52.691,52.691,52.691,52.691,338,51.6092321668829,51.6092321668829,51.6092321668829,51.6092321668829,345.084731011135,0.0,1.0
2025-07-21,52.8222,52.8858,52.82,52.8858,622,51.7377385770913,51.8000328430156,51.7355837439933,51.8000328430156,635.0375819199,0.0,1.0
2025-07-22,52.9428,52.9428,52.93,52.93,290,51.8558626096458,51.8558626096458,51.8433253988937,51.8433253988937,296.078615364583,0.0,1.0
2025-07-23,52.9351,52.94,52.93,52.94,380,51.8483206938027,51.8531200947938,51.8433253988937,51.8531200947938,387.965082201868,0.0,1.0
2025-07-24,52.92,52.94,52.88,52.88,858,51.8335307029937,51.8531200947938,51.7943519193935,51.7943519193935,875.984317182113,0.0,1.0
2025-07-25,53.05,53.05,52.965,52.98,1054,51.9608617496942,51.9608617496942,51.8776068345439,51.8922988783939,1076.09262273886,0.0,1.0
2025-07-28,53.0348,53.0348,53.0,53.01,1087,51.9459738119261,51.9459738119261,51.911888270194,51.921682966094,1109.78432724587,0.0,1.0
2025-07-29,53.1911,53.1911,53.1911,53.1911,33,52.0990649088437,52.0990649088437,52.0990649088437,52.0990649088437,33.6917045070043,0.0,1.0
2025-07-30,53.1049,53.17,53.0501,53.17,873,52.0146346301854,52.0783981004946,51.9609596966532,52.0783981004946,891.29872832166,0.0,1.0
2025-07-31,53.1005,53.14,53.1005,53.14,164,52.0103249639894,52.0490140127945,52.0103249639894,52.0490140127945,167.437561792385,0.0,1.0
2025-08-01,53.0,53.03,52.95,53.03,659,52.2012451354121,52.230793010017,52.1519986777371,52.230793010017,669.083657092814,0.295422,1.0
2025-08-04,53.165,53.165,53.06,53.06,386,52.3637584457393,52.3637584457393,52.260340884622,52.260340884622,391.906360603682,0.0,1.0
2025-08-05,53.162,53.21,53.1314,53.18,2267,52.3608036582788,52.4080802576467,52.3306648261817,52.3785323830418,2301.68839245738,0.0,1.0
2025-08-06,53.19,53.21,53.09,53.09,3109,52.3883816745767,52.4080802576467,52.2898887592269,52.2898887592269,3156.57221532862,0.0,1.0
2025-08-07,53.2233,53.25,53.2233,53.25,2038,52.4211798153882,52.4474774237866,52.4211798153882,52.4474774237866,2069.18435987126,0.0,1.0
2025-08-08,53.2607,53.3,53.2473,53.2473,338,52.4580161657291,52.4967238814616,52.4448181150722,52.4448181150722,343.171890891307,0.0,1.0
2025-08-11,53.3001,53.3001,53.3001,53.3001,269,52.4968223743769,52.4968223743769,52.4968223743769,52.4968223743769,273.116090679768,0.0,1.0
2025-08-12,53.4186,53.4186,53.35,53.35,1191,52.6135364790665,52.6135364790665,52.5459703391365,52.5459703391365,1209.2240297383,0.0,1.0
2025-08-13,53.595,53.595,53.56,53.56,469,52.7872779817436,52.7872779817436,52.7528054613711,52.7528054613711,476.176381147997,0.0,1.0
2025-08-14,53.55,53.57,53.52,53.55,791,52.7429561698361,52.7626547529061,52.7134082952312,52.7429561698361,803.103448801846,0.0,1.0
2025-08-15,53.48,53.48,53.42,53.48,2256,52.6740111290913,52.6740111290913,52.6149153798814,52.6740111290913,2290.52007648162,0.0,1.0
2025-08-18,53.51,53.54,53.47,53.52,1200,52.7035590036962,52.7331068783012,52.6641618375563,52.7134082952312,1218.36174280937,0.0,1.0
2025-08-19,53.555,53.555,53.54,53.54,973,52.7478808156036,52.7478808156036,52.7331068783012,52.7331068783012,987.888313127935,0.0,1.0
2025-08-20,53.5,53.5,53.44,53.44,1011,52.6937097121612,52.6937097121612,52.6346139629513,52.6346139629513,1026.4697683169,0.0,1.0
2025-08-21,53.365,53.41,53.365,53.41,527,52.560744276439,52.6050660883464,52.560744276439,52.6050660883464,535.063865383783,0.0,1.0
2025-08-22,53.64,53.7,53.4,53.4,59877,52.831599793651,52.8906955428609,52.5952167968114,52.5952167968114,60793.2050618307,0.0,1.0
2025-08-25,53.5,53.5799,53.5,53.52,852,52.6937097121612,52.7724055515257,52.6937097121612,52.7134082952312,865.036837394656,0.0,1.0
2025-08-26,53.505,53.505,53.505,53.505,208,52.6986343579287,52.6986343579287,52.6986343579287,52.6986343579287,211.182702086958,0.0,1.0
2025-08-27,53.4843,53.4843,53.41,53.41,145,52.6782463244513,52.6782463244513,52.6050660883464,52.6050660883464,147.218710589466,0.0,1.0
2025-08-28,53.7556,53.7556,53.51,53.56,2380,52.9454576037954,52.9454576037954,52.7035590036962,52.7528054613711,2416.41745657193,0.0,1.0
2025-08-29,53.6683,53.6683,53.6683,53.6683,92,52.859473288695,52.859473288695,52.859473288695,52.859473288695,93.4077336153854,0.0,1.0
2025-09-02,53.2151,53.2151,53.1204,53.1624,1260,52.6951674073084,52.6951674073084,52.6013926637963,52.6429823071702,1272.43216596557,0.28638,1.0
2025-09-03,53.4136,53.4136,53.35,53.35,471,52.8917279837303,52.8917279837303,52.828749380907,52.828749380907,475.647262039513,0.0,1.0
2025-09-04,53.57,53.57,53.5499,53.55,409,53.0465998938179,53.0465998938179,53.0266962787747,53.0267953017351,413.035520539619,0.0,1.0
2025-09-05,53.8778,53.9,53.8778,53.9,700,53.3513925659725,53.3733756631844,53.3513925659725,53.3733756631844,706.906758869763,0.0,1.0
2025-09-08,53.92,53.92,53.84,53.9,1085,53.3931802552672,53.3931802552672,53.3139618869359,53.3733756631844,1095.70547624813,0.0,1.0
2025-09-09,53.8545,53.87,53.8545,53.87,340,53.328320216196,53.3436687750602,53.328320216196,53.3436687750602,343.354711451028,0.0,1.0
2025-09-10,54.075,54.075,54.075,54.075,23,53.546665843909,53.546665843909,53.546665843909,53.546665843909,23.2269363628637,0.0,1.0
2025-09-11,54.2294,54.2976,54.2294,54.29,707,53.6995572947883,53.7670909537907,53.6995572947883,53.7595652087993,713.975826458462,0.0,1.0
2025-09-12,54.155,54.38,54.155,54.38,827,53.6258842122403,53.8486858731719,53.6258842122403,53.8486858731719,835.159842264706,0.0,1.0
2025-09-15,54.2769,54.31,54.21,54.21,274,53.746593200985,53.7793698008821,53.680346840468,53.680346840468,276.703502757593,0.0,1.0
2025-09-16,54.265,54.3,54.2172,54.2172,711,53.7348094686957,53.7694675048407,53.6874764936178,53.6874764936178,718.015293652003,0.0,1.0
2025-09-17,54.2313,54.33,54.2313,54.33,824,53.7014387310362,53.7991743929649,53.7014387310362,53.7991743929649,832.130241869551,0.0,1.0
2025-09-18,54.07,54.07,54.07,54.07,134,53.5417146958883,53.5417146958883,53.5417146958883,53.5417146958883,135.322150983641,0.0,1.0
2025-09-19,54.09,54.09,54.0899,54.09,428,53.5615192879711,53.5615192879711,53.5614202650107,53.5615192879711,432.222989708941,0.0,1.0
2025-09-22,54.15,54.25,54.1235,54.16,1417,53.6209330642196,53.7199560246336,53.5946919797098,53.630835360261,1430.98125331208,0.0,1.0
2025-09-23,54.2614,54.2614,54.235,54.235,509,53.7312446421208,53.7312446421208,53.7051025805715,53.7051025805715,514.022200378157,0.0,1.0
2025-09-24,54.23,54.2693,54.23,54.25,282,53.7001514325508,53.7390674559935,53.7001514325508,53.7199560246336,284.782437144676,0.0,1.0
2025-09-25,54.0871,54.0871,54.05,54.08,458,53.5586476221191,53.5586476221191,53.5219101038055,53.5516169919297,462.518993660503,0.0,1.0
2025-09-26,54.0691,54.1,54.0691,54.1,1441,53.5408234892446,53.5714215840125,53.5408234892446,53.5714215840125,1455.21805647333,0.0,1.0
2025-09-29,54.09,54.12,54.06,54.07,1261,53.5615192879711,53.5912261760953,53.5318123998469,53.5417146958883,1273.44203276396,0.0,1.0
2025-09-30,54.0412,54.0691,54.0412,54.0691,268,53.5131960832891,53.5408234892446,53.5131960832891,53.5408234892446,270.644301967281,0.0,1.0
2025-10-01,53.945,53.945,53.8671,53.8671,1587,53.6735281194139,53.6735281194139,53.5960201420202,53.5960201420202,1595.02678507609,0.258114,1.0
2025-10-02,53.9667,53.9667,53.9667,53.9667,128,53.695118916711,53.695118916711,53.695118916711,53.695118916711,128.647402955098,0.0,1.0
2025-10-03,53.9856,53.9902,53.9619,53.9619,801,53.7139238046794,53.7185006557193,53.6903430721476,53.6903430721476,805.051326304947,0.0,1.0
2025-10-06,53.9,53.9,53.88,53.88,383,53.6287545766319,53.6287545766319,53.6088552242844,53.6088552242844,384.937151029706,0.0,1.0
2025-10-07,53.89,53.89,53.89,53.89,788,53.6188049004581,53.6188049004581,53.6188049004581,53.6188049004581,791.98557444232,0.0,1.0
2025-10-08,53.925,53.99,53.925,53.99,1035,53.6536287670663,53.7183016621959,53.6536287670663,53.7183016621959,1040.23485983224,0.0,1.0
2025-10-09,53.855,53.8983,53.85,53.8983,2486,53.5839810338499,53.6270631316824,53.5790061957631,53.6270631316824,2498.57377926854,0.0,1.0
2025-10-10,53.6896,53.6896,53.6896,53.6896,310,53.4194133899357,53.4194133899357,53.4194133899357,53.4194133899357,311.567929031877,0.0,1.0
2025-10-13,54.005,54.005,53.85,53.85,2395,53.7332261764565,53.7332261764565,53.5790061957631,53.5790061957631,2407.11351623015,0.0,1.0
2025-10-14,53.985,54.16,53.89,53.91,2061,53.713326824109,53.88744615715,53.6188049004581,53.6387042528057,2071.42419914419,0.0,1.0
2025-10-15,54.1109,54.1109,54.085,54.085,356,53.8385932471368,53.8385932471368,53.8128235858467,53.8128235858467,357.800589468865,0.0,1.0
2025-10-16,54.22,54.22,54.16,54.2101,1077,53.9471442141926,53.9471442141926,53.88744615715,53.9372940347806,1082.44728892688,0.0,1.0
2025-10-17,54.205,54.205,54.17,54.17,801,53.932219699932,53.932219699932,53.8973958333238,53.8973958333238,805.051326304946,0.0,1.0
2025-10-20,54.365,54.365,54.3599,54.36,587,54.0914145187123,54.0914145187123,54.0863401838637,54.0864396806254,589.968949489393,0.0,1.0
2025-10-21,54.445,54.445,54.445,54.445,60,54.1710119281025,54.1710119281025,54.1710119281025,54.1710119281025,60.303470135202,0.0,1.0
2025-10-22,54.38,54.3895,54.35,54.3895,2285,54.106339032973,54.1157912253381,54.0764900044517,54.1157912253381,2296.55715431561,0.0,1.0
2025-10-23,54.305,54.39,54.305,54.32,591,54.0317164616697,54.1162887091468,54.0317164616697,54.0466409759303,593.98918083174,0.0,1.0
2025-10-24,54.4369,54.4369,54.4275,54.4275,1114,54.1629526904017,54.1629526904017,54.1535999947984,54.1535999947984,1119.63442884358,0.0,1.0
2025-10-27,54.76,54.76,54.76,54.76,365,54.4844267275763,54.4844267275763,54.4844267275763,54.4844267275763,366.846109989146,0.0,1.0
2025-10-28,54.74,54.74,54.74,54.74,27,54.4645273752288,54.4645273752288,54.4645273752288,54.4645273752288,27.1365615608409,0.0,1.0
2025-10-29,54.5489,54.78,54.5489,54.78,509,54.274389063548,54.5043260799239,54.274389063548,54.5043260799239,511.57443831363,0.0,1.0
2025-10-30,54.4782,54.5352,54.4782,54.5352,649,54.2040448529994,54.2607580071899,54.2040448529994,54.2607580071899,652.282535295769,0.0,1.0
2025-10-31,54.6056,54.6056,54.6056,54.6056,158,54.3308037274533,54.3308037274533,54.3308037274533,54.3308037274533,158.799138022699,0.0,1.0
2025-11-03,54.1708,54.2245,54.1708,54.2245,299,54.1708,54.2245,54.1708,54.2245,299,0.273987,1.0
2025-11-04,54.13,54.15,54.13,54.15,758,54.13,54.15,54.13,54.15,758,0.0,1.0
2025-11-05,54.0276,54.0452,54.0276,54.0452,1056,54.0276,54.0452,54.0276,54.0452,1056,0.0,1.0
2025-11-06,54.1101,54.2094,54.1101,54.2094,1323,54.1101,54.2094,54.1101,54.2094,1323,0.0,1.0
2025-11-07,54.1693,54.1693,54.1693,54.1693,26,54.1693,54.1693,54.1693,54.1693,26,0.0,1.0
2025-11-10,54.2721,54.2721,54.18,54.2,702,54.2721,54.2721,54.18,54.2,702,0.0,1.0
2025-11-11,54.394,54.394,54.394,54.394,209,54.394,54.394,54.394,54.394,209,0.0,1.0
2025-11-12,54.3839,54.3839,54.3839,54.3839,22,54.3839,54.3839,54.3839,54.3839,22,0.0,1.0
2025-11-13,54.1887,54.2401,54.1887,54.24,258,54.1887,54.2401,54.1887,54.24,258,0.0,1.0
2025-11-14,54.1877,54.1877,54.1877,54.1877,31,54.1877,54.1877,54.1877,54.1877,31,0.0,1.0
2025-11-17,54.18,54.21,54.18,54.21,5093,54.18,54.21,54.18,54.21,5093,0.0,1.0
2025-11-18,54.215,54.215,54.1996,54.1996,936,54.215,54.215,54.1996,54.1996,936,0.0,1.0
2025-11-19,54.221,54.26,54.221,54.24,2012,54.221,54.26,54.221,54.24,2012,0.0,1.0
2025-11-20,54.22,54.29,54.17,54.29,4701,54.22,54.29,54.17,54.29,4701,0.0,1.0
2025-11-21,54.315,54.35,54.31,54.31,2072,54.315,54.35,54.31,54.31,2072,0.0,1.0
2025-11-24,54.4377,54.4377,54.35,54.35,449,54.4377,54.4377,54.35,54.35,449,0.0,1.0
2025-11-25,54.5084,54.5084,54.5084,54.5084,128,54.5084,54.5084,54.5084,54.5084,128,0.0,1.0
2025-11-26,54.5931,54.5931,54.5931,54.5931,326,54.5931,54.5931,54.5931,54.5931,326,0.0,1.0