date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2023-10-27,50.1562,50.1562,50.1562,50.1562,0,43.9165960912659,43.9165960912659,43.9165960912659,43.9165960912659,0,0.0,1.0
2023-10-30,50.2123,50.2123,50.16,50.17,2000000,43.9657170581796,43.9657170581796,43.919923358187,43.9286793237687,2284156.99139192,0.0,1.0
2023-10-31,50.42,50.45,50.42,50.45,1000000,44.1475784633131,44.1738463600585,44.1475784633131,44.1738463600585,1142078.49569596,0.0,1.0
2023-11-01,50.8747,50.8747,50.8747,50.8747,0,44.5457122183165,44.5457122183165,44.5457122183165,44.5457122183165,0,0.0,1.0
2023-11-02,51.4425,51.4425,51.4425,51.4425,0,45.0428759440497,45.0428759440497,45.0428759440497,45.0428759440497,0,0.0,1.0
2023-11-03,51.9509,51.9509,51.9509,51.9509,0,45.4880292342272,45.4880292342272,45.4880292342272,45.4880292342272,0,0.0,1.0
2023-11-06,51.7063,51.7063,51.7063,51.7063,0,45.2738583160969,45.2738583160969,45.2738583160969,45.2738583160969,0,0.0,1.0
2023-11-07,51.7276,51.7276,51.7276,51.7276,0,45.2925085227861,45.2925085227861,45.2925085227861,45.2925085227861,0,0.0,1.0
2023-11-08,51.748,51.748,51.748,51.748,0,45.3103706925729,45.3103706925729,45.3103706925729,45.3103706925729,0,0.0,1.0
2023-11-09,51.45,51.45,51.45,51.45,0,45.049442918236,45.049442918236,45.049442918236,45.049442918236,0,0.0,1.0
2023-11-10,51.6925,51.6925,51.6925,51.6925,0,45.2617750835941,45.2617750835941,45.2617750835941,45.2617750835941,0,0.0,1.0
2023-11-13,51.6152,51.6152,51.6152,51.6152,0,45.194091469647,45.194091469647,45.194091469647,45.194091469647,0,0.0,1.0
2023-11-14,52.1493,52.1493,52.1493,52.1493,1,45.6617475913696,45.6617475913696,45.6617475913696,45.6617475913696,1.14207849569596,0.0,1.0
2023-11-15,51.955,51.955,51.955,51.955,0,45.4916191801157,45.4916191801157,45.4916191801157,45.4916191801157,0,0.0,1.0
2023-11-16,52.0229,52.0229,52.0229,52.0229,0,45.551072186416,45.551072186416,45.551072186416,45.551072186416,0,0.0,1.0
2023-11-17,52.1207,52.1207,52.1207,52.1207,0,45.6367055298057,45.6367055298057,45.6367055298057,45.6367055298057,0,0.0,1.0
2023-11-20,52.1792,52.1792,52.1792,52.1792,1,45.6879279284591,45.6879279284591,45.6879279284591,45.6879279284591,1.14207849569596,0.0,1.0
2023-11-21,52.2241,52.2241,52.2241,52.2241,0,45.7272422139213,45.7272422139213,45.7272422139213,45.7272422139213,0,0.0,1.0
2023-11-22,52.3618,52.3618,52.3618,52.3618,0,45.8478118599823,45.8478118599823,45.8478118599823,45.8478118599823,0,0.0,1.0
2023-11-24,52.3163,52.3163,52.3163,52.3163,0,45.8079722165853,45.8079722165853,45.8079722165853,45.8079722165853,0,0.0,1.0
2023-11-27,52.4061,52.4061,52.4061,52.4061,0,45.8866007875096,45.8866007875096,45.8866007875096,45.8866007875096,0,0.0,1.0
2023-11-28,52.5844,52.5844,52.5844,52.5844,0,46.0427196538327,46.0427196538327,46.0427196538327,46.0427196538327,0,0.0,1.0
2023-11-29,52.8204,52.8204,52.8204,52.8204,0,46.2493604415626,46.2493604415626,46.2493604415626,46.2493604415626,0,0.0,1.0
2023-11-30,52.7381,52.7381,52.7381,52.7381,0,46.1772988448246,46.1772988448246,46.1772988448246,46.1772988448246,0,0.0,1.0
2023-12-01,52.8439,52.8439,52.8439,52.8439,0,46.5283079930668,46.5283079930668,46.5283079930668,46.5283079930668,0,0.29508,1.0
2023-12-04,52.7516,52.7516,52.7516,52.7516,0,46.4470391459953,46.4470391459953,46.4470391459953,46.4470391459953,0,0.0,1.0
2023-12-05,52.7919,52.7919,52.7919,52.7919,0,46.482522727111,46.482522727111,46.482522727111,46.482522727111,0,0.0,1.0
2023-12-06,52.777,52.777,52.777,52.777,0,46.4694034874429,46.4694034874429,46.4694034874429,46.4694034874429,0,0.0,1.0
2023-12-07,52.87,52.87,52.87,52.87,0,46.551288674633,46.551288674633,46.551288674633,46.551288674633,0,0.0,1.0
2023-12-08,52.7775,52.7775,52.7775,52.7775,1,46.4698437303848,46.4698437303848,46.4698437303848,46.4698437303848,1.13573655005624,0.0,1.0
2023-12-11,52.7369,52.7369,52.7369,52.7369,0,46.434096003504,46.434096003504,46.434096003504,46.434096003504,0,0.0,1.0
2023-12-12,52.8725,52.8725,52.8725,52.8725,0,46.5534898893425,46.5534898893425,46.5534898893425,46.5534898893425,0,0.0,1.0
2023-12-13,53.6304,53.6304,53.55,53.55,6000000,47.2208101406476,47.2208101406476,47.150019075593,47.150019075593,6814419.30033746,0.0,1.0
2023-12-14,53.8475,53.95,53.8475,53.95,2130003,47.4119636260129,47.5022134290988,47.4119636260129,47.5022134290988,2419122.25882945,0.0,1.0
2023-12-15,53.7761,53.7761,53.7761,53.7761,2130003,47.3490969339121,47.3490969339121,47.3490969339121,47.3490969339121,2419122.25882945,0.0,1.0
2023-12-18,53.7868,53.7868,53.7868,53.7868,2,47.3585181328684,47.3585181328684,47.3585181328684,47.3585181328684,2.27147310011249,0.0,1.0
2023-12-19,53.925,53.93,53.925,53.93,186,47.4802012820047,47.4846037114235,47.4802012820047,47.4846037114235,211.246998310461,0.0,1.0
2023-12-20,53.9057,54.03,53.9057,54.03,100,47.463207904448,47.5726522997999,47.463207904448,47.5726522997999,113.573655005624,0.0,1.0
2023-12-21,54.0016,54.0016,54.0016,54.0016,100,47.6416647833694,47.6416647833694,47.6416647833694,47.6416647833694,113.349523459245,0.10678,1.0
2023-12-22,53.9303,53.9303,53.9303,53.9303,0,47.5787620045804,47.5787620045804,47.5787620045804,47.5787620045804,0,0.0,1.0
2023-12-26,54.0,54.0,54.0,54.0,3,47.640253220311,47.640253220311,47.640253220311,47.640253220311,3.40048570377734,0.0,1.0
2023-12-27,54.2191,54.2191,54.11,54.11,475001,47.8335491366179,47.8335491366179,47.7372981805746,47.7372981805746,538411.369926646,0.0,1.0
2023-12-28,54.0331,54.0331,54.0331,54.0331,6,47.6694549310813,47.6694549310813,47.6694549310813,47.6694549310813,6.80097140755467,0.0,1.0
2023-12-29,53.8719,54.01,53.8719,54.01,204,47.5272399529495,47.6490754894259,47.5272399529495,47.6490754894259,231.233027856859,0.0,1.0
2024-01-02,53.6985,53.72,53.65,53.72,202,47.3742618064976,47.3932296850946,47.3314738012905,47.3932296850946,228.966037387674,0.0,1.0
2024-01-03,53.5719,53.5719,53.5719,53.5719,20,47.2625718795033,47.2625718795033,47.2625718795033,47.2625718795033,22.6699046918489,0.0,1.0
2024-01-04,53.3817,53.3817,53.3817,53.3817,20,47.0947723209385,47.0947723209385,47.0947723209385,47.0947723209385,22.6699046918489,0.0,1.0
2024-01-05,53.4255,53.4255,53.4255,53.4255,0,47.1334138596616,47.1334138596616,47.1334138596616,47.1334138596616,0,0.0,1.0
2024-01-08,53.7309,53.7309,53.7309,53.7309,7,47.4028459584298,47.4028459584298,47.4028459584298,47.4028459584298,7.93446664214713,0.0,1.0
2024-01-09,53.8011,53.8011,53.8011,53.8011,17,47.4647782876162,47.4647782876162,47.4647782876162,47.4647782876162,19.2694189880716,0.0,1.0
2024-01-10,53.9007,53.9007,53.9007,53.9007,5,47.5526480880004,47.5526480880004,47.5526480880004,47.5526480880004,5.66747617296222,0.0,1.0
2024-01-11,54.0614,54.0614,54.0614,54.0614,5,47.6944219526764,47.6944219526764,47.6944219526764,47.6944219526764,5.66747617296223,0.0,1.0
2024-01-12,54.1215,54.1215,54.1215,54.1215,1,47.7474437900567,47.7474437900567,47.7474437900567,47.7474437900567,1.13349523459245,0.0,1.0
2024-01-16,53.8085,53.995,53.8085,53.995,200,47.4713067667612,47.6358420857536,47.4713067667612,47.6358420857536,226.699046918489,0.0,1.0
2024-01-17,53.6697,53.6697,53.6697,53.6697,200,47.3488536714468,47.3488536714468,47.3488536714468,47.3488536714468,226.699046918489,0.0,1.0
2024-01-18,53.7348,53.7348,53.7348,53.7348,0,47.4062866433846,47.4062866433846,47.4062866433846,47.4062866433846,0,0.0,1.0
2024-01-19,53.7923,53.7923,53.7923,53.7923,0,47.4570146907951,47.4570146907951,47.4570146907951,47.4570146907951,0,0.0,1.0
2024-01-22,53.8497,53.8497,53.8497,53.8497,3,47.5076545155145,47.5076545155145,47.5076545155145,47.5076545155145,3.40048570377734,0.0,1.0
2024-01-23,53.8252,53.8252,53.8252,53.8252,0,47.4860399561831,47.4860399561831,47.4860399561831,47.4860399561831,0,0.0,1.0
2024-01-24,53.8006,53.8006,53.8006,53.8006,3,47.4643371741605,47.4643371741605,47.4643371741605,47.4643371741605,3.40048570377734,0.0,1.0
2024-01-25,54.1536,54.1536,54.1536,54.1536,21,47.7757632739155,47.7757632739155,47.7757632739155,47.7757632739155,23.8033999264414,0.0,1.0
2024-01-26,54.124,54.124,54.124,54.124,1,47.7496493573355,47.7496493573355,47.7496493573355,47.7496493573355,1.13349523459245,0.0,1.0
2024-01-29,54.1932,54.1932,54.1932,54.1932,11,47.8106994596104,47.8106994596104,47.8106994596104,47.8106994596104,12.4684475805169,0.0,1.0
2024-01-30,54.1434,54.1434,54.1434,54.1434,0,47.7667645594183,47.7667645594183,47.7667645594183,47.7667645594183,0,0.0,1.0
2024-01-31,54.0341,54.14,54.0341,54.14,202,47.6703371579927,47.7637649879192,47.6703371579927,47.7637649879192,228.966037387674,0.0,1.0
2024-02-01,53.9906,53.9906,53.9906,53.9906,2,47.9113968392875,47.9113968392875,47.9113968392875,47.9113968392875,2.25376856287887,0.31674,1.0
2024-02-02,53.7801,53.7801,53.7801,53.7801,0,47.7245985996927,47.7245985996927,47.7245985996927,47.7245985996927,0,0.0,1.0
2024-02-05,53.5525,53.57,53.5525,53.57,100,47.5226257762637,47.5381553211232,47.5226257762637,47.5381553211232,112.688428143943,0.0,1.0
2024-02-06,53.7584,53.77,53.7584,53.77,100,47.705341964067,47.7156358338024,47.705341964067,47.7156358338024,112.688428143943,0.0,1.0
2024-02-07,53.8009,53.8009,53.8009,53.8009,100,47.7430565730113,47.7430565730113,47.7430565730113,47.7430565730113,112.688428143943,0.0,1.0
2024-02-08,53.8006,53.8006,53.8006,53.8006,0,47.7427903522423,47.7427903522423,47.7427903522423,47.7427903522423,0,0.0,1.0
2024-02-09,53.8766,53.8766,53.8766,53.8766,2,47.8102329470604,47.8102329470604,47.8102329470604,47.8102329470604,2.25376856287886,0.0,1.0
2024-02-12,53.7851,53.7851,53.7851,53.7851,1,47.7290356125097,47.7290356125097,47.7290356125097,47.7290356125097,1.12688428143943,0.0,1.0
2024-02-13,53.4026,53.4026,53.4026,53.4026,1,47.3896041320107,47.3896041320107,47.3896041320107,47.3896041320107,1.12688428143943,0.0,1.0
2024-02-14,53.5865,53.5865,53.5865,53.5865,0,47.5527974634192,47.5527974634192,47.5527974634192,47.5527974634192,0,0.0,1.0
2024-02-15,53.7383,53.7383,53.7383,53.7383,2,47.6875051725427,47.6875051725427,47.6875051725427,47.6875051725427,2.25376856287886,0.0,1.0
2024-02-16,53.5807,53.5807,53.5807,53.5807,2,47.5476505285515,47.5476505285515,47.5476505285515,47.5476505285515,2.25376856287886,0.0,1.0
2024-02-20,53.709,53.709,53.709,53.709,0,47.6615042774352,47.6615042774352,47.6615042774352,47.6615042774352,0,0.0,1.0
2024-02-21,53.6172,53.6172,53.6172,53.6172,2,47.5800407221155,47.5800407221155,47.5800407221155,47.5800407221155,2.25376856287886,0.0,1.0
2024-02-22,53.811,53.811,53.811,53.811,2,47.7520193389016,47.7520193389016,47.7520193389016,47.7520193389016,2.25376856287886,0.0,1.0
2024-02-23,53.8946,53.8946,53.88,53.88,130000,47.8262061932015,47.8262061932015,47.8132501157759,47.8132501157759,146494.956587126,0.0,1.0
2024-02-26,53.6853,53.6853,53.6853,53.6853,2,47.6404728366827,47.6404728366827,47.6404728366827,47.6404728366827,2.25376856287887,0.0,1.0
2024-02-27,53.7048,53.7048,53.7048,53.7048,2,47.657777186669,47.657777186669,47.657777186669,47.657777186669,2.25376856287886,0.0,1.0
2024-02-28,53.7084,53.7084,53.7084,53.7084,0,47.6609718358972,47.6609718358972,47.6609718358972,47.6609718358972,0,0.0,1.0
2024-02-29,53.7507,53.7507,53.7507,53.7507,1,47.6985089643288,47.6985089643288,47.6985089643288,47.6985089643288,1.12688428143943,0.0,1.0
2024-03-01,53.6173,53.6173,53.6173,53.6173,1,47.8507251260281,47.8507251260281,47.8507251260281,47.8507251260281,1.12051175523013,0.30493,1.0
2024-03-04,53.6338,53.6338,53.6338,53.6338,0,47.8654505404854,47.8654505404854,47.8654505404854,47.8654505404854,0,0.0,1.0
2024-03-05,53.6087,53.6087,53.6087,53.6087,0,47.8430500615231,47.8430500615231,47.8430500615231,47.8430500615231,0,0.0,1.0
2024-03-06,53.6928,53.6928,53.6928,53.6928,0,47.9181050527871,47.9181050527871,47.9181050527871,47.9181050527871,0,0.0,1.0
2024-03-07,53.76,53.76,53.76,53.76,0,47.9780776498494,47.9780776498494,47.9780776498494,47.9780776498494,0,0.0,1.0
2024-03-08,53.7907,53.8799,53.7907,53.8799,101,48.0054758452336,48.0850823282389,48.0054758452336,48.0850823282389,113.171687278242,0.0,1.0
2024-03-11,53.781,53.781,53.781,53.781,4,47.9968190864314,47.9968190864314,47.9968190864314,47.9968190864314,4.4820470209205,0.0,1.0
2024-03-12,53.7948,53.7948,53.7948,53.7948,4,48.0091348876139,48.0091348876139,48.0091348876139,48.0091348876139,4.48204702092049,0.0,1.0
2024-03-13,53.8258,53.84,53.8258,53.84,102,48.0368008178063,48.0494735987332,48.0368008178063,48.0494735987332,114.292199033473,0.0,1.0
2024-03-14,53.6018,53.6018,53.6018,53.6018,1,47.8368921609319,47.8368921609319,47.8368921609319,47.8368921609319,1.12051175523012,0.0,1.0
2024-03-15,53.6057,53.6057,53.6057,53.6057,1,47.84037271344,47.84037271344,47.84037271344,47.84037271344,1.12051175523012,0.0,1.0
2024-03-18,53.6847,53.6847,53.6847,53.6847,0,47.9108762129627,47.9108762129627,47.9108762129627,47.9108762129627,0,0.0,1.0
2024-03-19,53.8872,53.8872,53.8872,53.8872,0,48.0915972085745,48.0915972085745,48.0915972085745,48.0915972085745,0,0.0,1.0
2024-03-20,54.0539,54.0539,54.0539,54.0539,4,48.240368517061,48.240368517061,48.240368517061,48.240368517061,4.48204702092049,0.0,1.0
2024-03-21,54.05,54.05,54.05,54.05,2,48.2368879645529,48.2368879645529,48.2368879645529,48.2368879645529,2.24102351046025,0.0,1.0
2024-03-22,54.0316,54.0316,54.0316,54.0316,2,48.2204668963096,48.2204668963096,48.2204668963096,48.2204668963096,2.24102351046025,0.0,1.0
2024-03-25,53.974,53.974,53.974,53.974,4,48.1690618131134,48.1690618131134,48.1690618131134,48.1690618131134,4.48204702092049,0.0,1.0
2024-03-26,53.8838,53.8838,53.8838,53.8838,4,48.088562880747,48.088562880747,48.088562880747,48.088562880747,4.4820470209205,0.0,1.0
2024-03-27,54.1188,54.1188,53.99,54.0,28000,48.2982884805929,48.2982884805929,48.1833410028901,48.1922654965006,31374.3291464435,0.0,1.0
2024-03-28,54.0448,54.0448,54.0448,54.0448,1,48.2322472278754,48.2322472278754,48.2322472278754,48.2322472278754,1.12051175523013,0.0,1.0
2024-04-01,53.5439,53.5439,53.5439,53.5439,6,48.0641186927479,48.0641186927479,48.0641186927479,48.0641186927479,6.68405889336474,0.31251,1.0
2024-04-02,53.45,53.45,53.45,53.45,4,47.97982859163,47.97982859163,47.97982859163,47.97982859163,4.45603926224316,0.0,1.0
2024-04-03,53.4901,53.4901,53.37,53.37,18700,48.0158246838007,48.0158246838007,47.9080159389203,47.9080159389203,20831.9835509868,0.0,1.0
2024-04-04,53.4125,53.4125,53.4125,53.4125,18700,47.9461664106723,47.9461664106723,47.9461664106723,47.9461664106723,20831.9835509868,0.0,1.0
2024-04-05,53.3763,53.3763,53.3763,53.3763,1,47.9136711853212,47.9136711853212,47.9136711853212,47.9136711853212,1.11400981556079,0.0,1.0
2024-04-08,53.505,53.505,53.505,53.505,1,48.0291997903679,48.0291997903679,48.0291997903679,48.0291997903679,1.11400981556079,0.0,1.0
2024-04-09,53.609,53.609,53.609,53.609,5,48.1225562388904,48.1225562388904,48.1225562388904,48.1225562388904,5.57004907780395,0.0,1.0
2024-04-10,53.1451,53.1451,53.1451,53.1451,3,47.7061326189904,47.7061326189904,47.7061326189904,47.7061326189904,3.34202944668237,0.0,1.0
2024-04-11,53.1402,53.1402,53.1402,53.1402,5,47.7017340940119,47.7017340940119,47.7017340940119,47.7017340940119,5.57004907780395,0.0,1.0
2024-04-12,53.1083,53.1083,53.1083,53.1083,5,47.6730987987439,47.6730987987439,47.6730987987439,47.6730987987439,5.57004907780395,0.0,1.0
2024-04-15,52.8094,52.8094,52.8094,52.8094,4,47.4047887750575,47.4047887750575,47.4047887750575,47.4047887750575,4.45603926224316,0.0,1.0
2024-04-16,52.6924,52.6924,52.6924,52.6924,4,47.2997627704697,47.2997627704697,47.2997627704697,47.2997627704697,4.45603926224315,0.0,1.0
2024-04-17,52.7603,52.7603,52.7603,52.7603,0,47.360713759457,47.360713759457,47.360713759457,47.360713759457,0,0.0,1.0
2024-04-18,52.7851,52.7851,52.7851,52.7851,0,47.382975681797,47.382975681797,47.382975681797,47.382975681797,0,0.0,1.0
2024-04-19,52.8691,52.8691,52.8691,52.8691,0,47.4583789671421,47.4583789671421,47.4583789671421,47.4583789671421,0,0.0,1.0
2024-04-22,53.1245,53.1245,53.1245,53.1245,2,47.6876408609176,47.6876408609176,47.6876408609176,47.6876408609176,2.22801963112158,0.0,1.0
2024-04-23,53.3152,53.3152,53.3152,53.3152,2,47.8588242718142,47.8588242718142,47.8588242718142,47.8588242718142,2.22801963112158,0.0,1.0
2024-04-24,53.2117,53.2117,53.2117,53.2117,3,47.7659166523711,47.7659166523711,47.7659166523711,47.7659166523711,3.34202944668237,0.0,1.0
2024-04-25,53.0839,53.0839,53.0839,53.0839,0,47.6511959396675,47.6511959396675,47.6511959396675,47.6511959396675,0,0.0,1.0
2024-04-26,53.2166,53.2166,53.2166,53.2166,0,47.7703151773496,47.7703151773496,47.7703151773496,47.7703151773496,0,0.0,1.0
2024-04-29,53.3711,53.3711,53.3711,53.3711,0,47.9090033628951,47.9090033628951,47.9090033628951,47.9090033628951,0,0.0,1.0
2024-04-30,53.1216,53.1216,53.1216,53.1216,0,47.6850376522569,47.6850376522569,47.6850376522569,47.6850376522569,0,0.0,1.0
2024-05-01,53.0376,53.0376,53.0376,53.0376,0,47.8851974685219,47.8851974685219,47.8851974685219,47.8851974685219,0,0.30698,1.0
2024-05-02,53.239,53.239,53.239,53.239,4,48.0670322191546,48.0670322191546,48.0670322191546,48.0670322191546,4.4303962647217,0.0,1.0
2024-05-03,53.4852,53.4852,53.4852,53.4852,1,48.2893148189847,48.2893148189847,48.2893148189847,48.2893148189847,1.10759906618042,0.0,1.0
2024-05-06,53.5367,53.5367,53.5367,53.5367,2,48.3358117884862,48.3358117884862,48.3358117884862,48.3358117884862,2.21519813236085,0.0,1.0
2024-05-07,53.565,53.565,53.565,53.565,2,48.3613625503675,48.3613625503675,48.3613625503675,48.3613625503675,2.21519813236085,0.0,1.0
2024-05-08,53.42,53.42,53.42,53.42,1,48.2304487527422,48.2304487527422,48.2304487527422,48.2304487527422,1.10759906618042,0.0,1.0
2024-05-09,53.445,53.445,53.445,53.445,4,48.2530200971603,48.2530200971603,48.2530200971603,48.2530200971603,4.4303962647217,0.0,1.0
2024-05-10,53.348,53.348,53.348,53.348,4,48.1654432808178,48.1654432808178,48.1654432808178,48.1654432808178,4.4303962647217,0.0,1.0
2024-05-13,53.3464,53.3464,53.3464,53.3464,0,48.1639987147751,48.1639987147751,48.1639987147751,48.1639987147751,0,0.0,1.0
2024-05-14,53.4205,53.4205,53.4205,53.4205,0,48.2309001796305,48.2309001796305,48.2309001796305,48.2309001796305,0,0.0,1.0
2024-05-15,53.663,53.663,53.663,53.663,0,48.4498422204868,48.4498422204868,48.4498422204868,48.4498422204868,0,0.0,1.0
2024-05-16,53.5903,53.5903,53.5903,53.5903,5,48.3842047509187,48.3842047509187,48.3842047509187,48.3842047509187,5.53799533090212,0.0,1.0
2024-05-17,53.5527,53.5527,53.5527,53.5527,1,48.3502574489138,48.3502574489138,48.3502574489138,48.3502574489138,1.10759906618042,0.0,1.0
2024-05-20,53.546,53.546,53.546,53.546,1,48.3442083286097,48.3442083286097,48.3442083286097,48.3442083286097,1.10759906618042,0.0,1.0
2024-05-21,53.5599,53.5599,53.5599,53.5599,1,48.3567579961062,48.3567579961062,48.3567579961062,48.3567579961062,1.10759906618042,0.0,1.0
2024-05-22,53.4311,53.4311,53.4311,53.4311,0,48.2404704296638,48.2404704296638,48.2404704296638,48.2404704296638,0,0.0,1.0
2024-05-23,53.2962,53.2962,53.2962,53.2962,0,48.1186754551834,48.1186754551834,48.1186754551834,48.1186754551834,0,0.0,1.0
2024-05-24,53.45,53.45,53.45,53.45,0,48.257534366044,48.257534366044,48.257534366044,48.257534366044,0,0.0,1.0
2024-05-28,53.2635,53.2635,53.2635,53.2635,9,48.0891521366844,48.0891521366844,48.0891521366844,48.0891521366844,9.96839159562382,0.0,1.0
2024-05-29,53.1262,53.1262,53.1262,53.1262,2,47.9651903131398,47.9651903131398,47.9651903131398,47.9651903131398,2.21519813236085,0.0,1.0
2024-05-30,53.2794,53.2794,53.2794,53.2794,3,48.1035075117344,48.1035075117344,48.1035075117344,48.1035075117344,3.32279719854127,0.0,1.0
2024-05-31,53.4725,53.4725,53.4725,53.4725,0,48.2778485760203,48.2778485760203,48.2778485760203,48.2778485760203,0,0.0,1.0
2024-06-03,53.3034,53.3034,53.3034,53.3034,4,48.4122473892239,48.4122473892239,48.4122473892239,48.4122473892239,4.40412522653223,0.31796,1.0
2024-06-04,53.2807,53.2807,53.2807,53.2807,4,48.3916303551184,48.3916303551184,48.3916303551184,48.3916303551184,4.40412522653224,0.0,1.0
2024-06-05,53.475,53.475,53.44,53.44,130006,48.5681012681883,48.5681012681883,48.5363128896116,48.5363128896116,143140.676050137,0.0,1.0
2024-06-06,53.443,53.443,53.443,53.443,2,48.5390376077753,48.5390376077753,48.5390376077753,48.5390376077753,2.20206261326612,0.0,1.0
2024-06-07,53.285,53.31,53.285,53.31,375004,48.3955357844864,48.418241769184,48.3955357844864,48.418241769184,412891.144112623,0.0,1.0
2024-06-10,53.3168,53.3168,53.3168,53.3168,1,48.4244177970218,48.4244177970218,48.4244177970218,48.4244177970218,1.10103130663306,0.0,1.0
2024-06-11,53.3975,53.3975,53.3975,53.3975,13,48.4977127156257,48.4977127156257,48.4977127156257,48.4977127156257,14.3134069862297,0.0,1.0
2024-06-12,53.599,53.599,53.599,53.599,17,48.6807229522884,48.6807229522884,48.6807229522884,48.6807229522884,18.717532212762,0.0,1.0
2024-06-13,53.5953,53.5953,53.54,53.54,275000,48.6773624665532,48.6773624665532,48.6271368284021,48.6271368284021,302783.609324091,0.0,1.0
2024-06-14,53.3407,53.3407,53.3407,53.3407,275000,48.4461247183927,48.4461247183927,48.4461247183927,48.4461247183927,302783.609324091,0.0,1.0
2024-06-17,53.421,53.421,53.421,53.421,2,48.5190563412414,48.5190563412414,48.5190563412414,48.5190563412414,2.20206261326612,0.0,1.0
2024-06-18,53.589,53.589,53.589,53.589,1,48.6716405584094,48.6716405584094,48.6716405584094,48.6716405584094,1.10103130663306,0.0,1.0
2024-06-20,53.5362,53.5362,53.5362,53.5362,1,48.623685518728,48.623685518728,48.623685518728,48.623685518728,1.10103130663306,0.0,1.0
2024-06-21,53.6615,53.6615,53.6615,53.6615,1,48.7374879140324,48.7374879140324,48.7374879140324,48.7374879140324,1.10103130663306,0.0,1.0
2024-06-24,53.6305,53.6305,53.6305,53.6305,1,48.7093324930074,48.7093324930074,48.7093324930074,48.7093324930074,1.10103130663306,0.0,1.0
2024-06-25,53.6735,53.6735,53.6735,53.6735,1,48.7483867866873,48.7483867866873,48.7483867866873,48.7483867866873,1.10103130663306,0.0,1.0
2024-06-26,53.5742,53.5742,53.5742,53.5742,1,48.6581986154684,48.6581986154684,48.6581986154684,48.6581986154684,1.10103130663306,0.0,1.0
2024-06-27,53.6101,53.6101,53.6101,53.6101,1,48.6908044094941,48.6908044094941,48.6908044094941,48.6908044094941,1.10103130663306,0.0,1.0
2024-06-28,53.5243,53.5243,53.5243,53.5243,0,48.6128774700119,48.6128774700119,48.6128774700119,48.6128774700119,0,0.0,1.0
2024-07-01,53.1777,53.1777,53.1777,53.1777,0,48.5761755163467,48.5761755163467,48.5761755163467,48.5761755163467,0,0.30619,1.0
2024-07-02,53.3145,53.3145,53.3145,53.3145,2,48.7011380628773,48.7011380628773,48.7011380628773,48.7011380628773,2.18945602179425,0.0,1.0
2024-07-03,53.4457,53.4457,53.4457,53.4457,2,48.8209851835264,48.8209851835264,48.8209851835264,48.8209851835264,2.18945602179426,0.0,1.0
2024-07-05,53.642,53.642,53.642,53.642,3,49.0002991300465,49.0002991300465,49.0002991300465,49.0002991300465,3.28418403269138,0.0,1.0
2024-07-08,53.5967,53.5967,53.5967,53.5967,1,48.9589189885418,48.9589189885418,48.9589189885418,48.9589189885418,1.09472801089713,0.0,1.0
2024-07-09,53.5708,53.5708,53.5708,53.5708,3,48.9352601438405,48.9352601438405,48.9352601438405,48.9352601438405,3.28418403269138,0.0,1.0
2024-07-10,53.6588,53.6588,53.6588,53.6588,15,49.0156454076906,49.0156454076906,49.0156454076906,49.0156454076906,16.4209201634569,0.0,1.0
2024-07-11,53.8595,53.8595,53.84,53.84,275001,49.1989786174031,49.1989786174031,49.1811659737091,49.1811659737091,301051.297724721,0.0,1.0
2024-07-12,53.995,53.995,53.995,53.995,21,49.322753654354,49.322753654354,49.322753654354,49.322753654354,22.9892882288397,0.0,1.0
2024-07-15,53.9605,53.9605,53.9,53.9,101,49.2912389770492,49.2912389770492,49.2359741081523,49.2359741081523,110.56752910061,0.0,1.0
2024-07-16,54.1652,54.1652,54.1652,54.1652,61,49.4782260623913,49.4782260623913,49.4782260623913,49.4782260623913,66.7784086647247,0.0,1.0
2024-07-17,54.0922,54.0922,54.0922,54.0922,61,49.411542832152,49.411542832152,49.411542832152,49.411542832152,66.7784086647248,0.0,1.0
2024-07-18,53.9775,53.9775,53.9775,53.9775,14,49.3067679484748,49.3067679484748,49.3067679484748,49.3067679484748,15.3261921525598,0.0,1.0
2024-07-19,53.9451,53.9451,53.9451,53.9451,14,49.2771715558754,49.2771715558754,49.2771715558754,49.2771715558754,15.3261921525598,0.0,1.0
2024-07-22,54.1245,54.1245,54.1245,54.1245,0,49.4410478778606,49.4410478778606,49.4410478778606,49.4410478778606,0,0.0,1.0
2024-07-23,54.1351,54.14,54.1351,54.14,101,49.4507306482789,49.4552066459251,49.4507306482789,49.4552066459251,110.56752910061,0.0,1.0
2024-07-24,53.9603,53.9603,53.9603,53.9603,1,49.2910562832677,49.2910562832677,49.2910562832677,49.2910562832677,1.09472801089713,0.0,1.0
2024-07-25,54.0184,54.0184,54.0184,54.0184,1,49.3441288267869,49.3441288267869,49.3441288267869,49.3441288267869,1.09472801089713,0.0,1.0
2024-07-26,54.0991,54.0991,54.0991,54.0991,90,49.417845767613,49.417845767613,49.417845767613,49.417845767613,98.5255209807415,0.0,1.0
2024-07-29,54.0271,54.0271,54.0271,54.0271,72,49.3520760062811,49.3520760062811,49.3520760062811,49.3520760062811,78.8204167845932,0.0,1.0
2024-07-30,54.048,54.048,54.048,54.048,3,49.3711675064455,49.3711675064455,49.3711675064455,49.3711675064455,3.28418403269138,0.0,1.0
2024-07-31,54.2363,54.2363,54.2363,54.2363,1,49.5431737017065,49.5431737017065,49.5431737017065,49.5431737017065,1.09472801089713,0.0,1.0
2024-08-01,54.1544,54.1544,54.1544,54.1544,72,49.7531802035147,49.7531802035147,49.7531802035147,49.7531802035147,78.3691973869955,0.3118,1.0
2024-08-02,53.7187,53.7187,53.7187,53.7187,72,49.3528902803566,49.3528902803566,49.3528902803566,49.3528902803566,78.3691973869956,0.0,1.0
2024-08-05,53.4143,53.4143,53.4143,53.4143,2,49.0732293838469,49.0732293838469,49.0732293838469,49.0732293838469,2.17692214963876,0.0,1.0
2024-08-06,53.6289,53.6289,53.5798,53.59,327,49.2703884784296,49.2703884784296,49.2252789185787,49.2346499473054,355.926771465938,0.0,1.0
2024-08-07,53.657,53.657,53.657,53.657,1,49.2962047438433,49.2962047438433,49.2962047438433,49.2962047438433,1.08846107481938,0.0,1.0
2024-08-08,53.818,53.818,53.818,53.818,1,49.4441200011957,49.4441200011957,49.4441200011957,49.4441200011957,1.08846107481938,0.0,1.0
2024-08-09,53.8193,53.8193,53.8,53.8,145,49.4453143479942,49.4453143479942,49.4275828916781,49.4275828916781,157.82685584881,0.0,1.0
2024-08-12,53.8122,53.8122,53.8122,53.8122,16,49.4387913770178,49.4387913770178,49.4387913770178,49.4387913770178,17.4153771971101,0.0,1.0
2024-08-13,54.0453,54.0453,54.0453,54.0453,16,49.6529469452716,49.6529469452716,49.6529469452716,49.6529469452716,17.4153771971101,0.0,1.0
2024-08-14,54.1736,54.1736,54.1736,54.1736,0,49.7708197870002,49.7708197870002,49.7708197870002,49.7708197870002,0,0.0,1.0
2024-08-15,54.2253,54.2253,54.2253,54.2253,18,49.8183180404482,49.8183180404482,49.8183180404482,49.8183180404482,19.5922993467489,0.0,1.0
2024-08-16,54.3869,54.3869,54.3869,54.3869,41,49.9667845347845,49.9667845347845,49.9667845347845,49.9667845347845,44.6269040675947,0.0,1.0
2024-08-19,54.4734,54.4734,54.41,54.41,91502,50.0462545332999,50.0462545332999,49.9880071586655,49.9880071586655,99596.3652681231,0.0,1.0
2024-08-20,54.3603,54.3603,54.3603,54.3603,2,49.9423463618306,49.9423463618306,49.9423463618306,49.9423463618306,2.17692214963876,0.0,1.0
2024-08-21,54.4701,54.4701,54.4701,54.4701,39,50.0432227298884,50.0432227298884,50.0432227298884,50.0432227298884,42.4499819179559,0.0,1.0
2024-08-22,54.3971,54.3971,54.3971,54.3971,0,49.9761555635112,49.9761555635112,49.9761555635112,49.9761555635112,0,0.0,1.0
2024-08-23,54.655,54.655,54.655,54.655,1,50.213095593767,50.213095593767,50.213095593767,50.213095593767,1.08846107481938,0.0,1.0
2024-08-26,54.562,54.562,54.562,54.562,0,50.1276538612591,50.1276538612591,50.1276538612591,50.1276538612591,0,0.0,1.0
2024-08-27,54.6148,54.6148,54.6148,54.6148,4,50.1761627158442,50.1761627158442,50.1761627158442,50.1761627158442,4.35384429927753,0.0,1.0
2024-08-28,54.5754,54.5754,54.5754,54.5754,2,50.1399648205667,50.1399648205667,50.1399648205667,50.1399648205667,2.17692214963876,0.0,1.0
2024-08-29,54.5955,54.5955,54.5955,54.5955,2,50.1584312595281,50.1584312595281,50.1584312595281,50.1584312595281,2.17692214963876,0.0,1.0
2024-08-30,54.6237,54.6237,54.61,54.61,155000,50.1843393977724,50.1843393977724,50.1717528199729,50.1717528199729,168711.466597004,0.0,1.0
2024-09-03,54.1711,54.1711,54.1711,54.1711,3,50.0632785688201,50.0632785688201,50.0632785688201,50.0632785688201,3.24615775566115,0.32083,1.0
2024-09-04,54.3353,54.3353,54.3353,54.3353,1,50.2150272012274,50.2150272012274,50.2150272012274,50.2150272012274,1.08205258522038,0.0,1.0
2024-09-05,54.4264,54.4264,54.4264,54.4264,3,50.2992190429589,50.2992190429589,50.2992190429589,50.2992190429589,3.24615775566115,0.0,1.0
2024-09-06,54.3798,54.3798,54.3798,54.3798,1,50.2561527441149,50.2561527441149,50.2561527441149,50.2561527441149,1.08205258522038,0.0,1.0
2024-09-09,54.4674,54.4674,54.4674,54.4674,2,50.3371099925855,50.3371099925855,50.3371099925855,50.3371099925855,2.16410517044077,0.0,1.0
2024-09-10,54.3721,54.3721,54.3721,54.3721,4,50.2490366389411,50.2490366389411,50.2490366389411,50.2490366389411,4.32821034088153,0.0,1.0
2024-09-11,54.4638,54.4638,54.4638,54.4638,7,50.3337829823744,50.3337829823744,50.3337829823744,50.3337829823744,7.57436809654269,0.0,1.0
2024-09-12,54.5002,54.5002,54.5002,54.5002,1,50.3674227522869,50.3674227522869,50.3674227522869,50.3674227522869,1.08205258522038,0.0,1.0
2024-09-13,54.6641,54.6641,54.6641,54.6641,3,50.5188941338433,50.5188941338433,50.5188941338433,50.5188941338433,3.24615775566115,0.0,1.0
2024-09-16,54.7566,54.7566,54.7566,54.7566,2,50.6043798128791,50.6043798128791,50.6043798128791,50.6043798128791,2.16410517044077,0.0,1.0
2024-09-17,54.74,54.86,54.71,54.77,10000,50.5890385991278,50.6999389394985,50.5613135140351,50.6167636842205,10820.5258522038,0.0,1.0
2024-09-18,54.7649,54.7649,54.7649,54.7649,5,50.6120504197547,50.6120504197547,50.6120504197547,50.6120504197547,5.41026292610192,0.0,1.0
2024-09-19,54.9014,54.9014,54.9014,54.9014,1,50.7381995569264,50.7381995569264,50.7381995569264,50.7381995569264,1.08205258522038,0.0,1.0
2024-09-20,54.9791,55.14,54.9,54.93,14402,50.8100075273165,50.9587064003636,50.7369057196221,50.7646308047148,15583.721332344,0.0,1.0
2024-09-23,54.8651,54.8651,54.8651,54.8651,1,50.7046522039643,50.7046522039643,50.7046522039643,50.7046522039643,1.08205258522038,0.0,1.0
2024-09-24,54.8998,54.99,54.8998,54.92,1500,50.7367208857215,50.8200809749002,50.7367208857215,50.7553891096839,1623.07887783058,0.0,1.0
2024-09-25,54.8053,54.8053,54.8,54.8,133,50.6493868676795,50.6493868676795,50.6444887693131,50.6444887693131,143.912993834311,0.0,1.0
2024-09-26,54.8739,54.89,54.8699,54.8699,202,50.7127848955915,50.7276640245912,50.7090882175791,50.7090882175791,218.574622214517,0.0,1.0
2024-09-27,54.9814,55.02,54.9,54.9,1312,50.8121331171736,50.8478060599929,50.7369057196221,50.7369057196221,1419.65299180914,0.0,1.0
2024-09-30,55.06,55.16,54.96,54.96,1400,50.8847728401165,50.9771897904254,50.7923558898075,50.7923558898075,1514.87361930854,0.0,1.0
2024-10-01,54.6174,54.6174,54.61,54.61,102,50.7580692012429,50.7580692012429,50.7511920940922,50.7511920940922,109.755451451719,0.3055,1.0
2024-10-02,54.5801,54.5801,54.5801,54.5801,102,50.7234048638485,50.7234048638485,50.7234048638485,50.7234048638485,109.755451451719,0.0,1.0
2024-10-03,54.4949,54.4949,54.4949,54.4949,0,50.6442251977357,50.6442251977357,50.6442251977357,50.6442251977357,0,0.0,1.0
2024-10-04,54.4877,54.4877,54.36,54.42,460200,50.6375339583459,50.6375339583459,50.5188573930572,50.5746177213056,495190.772138049,0.0,1.0
2024-10-07,54.2814,54.34,54.2814,54.34,103,50.4458113630518,50.5002706169744,50.4458113630518,50.5002706169744,110.831485289481,0.0,1.0
2024-10-08,54.3563,54.3563,54.24,54.24,101,50.5154188394819,50.5154188394819,50.4073367365604,50.4073367365604,108.679417613957,0.0,1.0
2024-10-09,54.2852,54.2852,54.28,54.28,105,50.4493428505075,50.4493428505075,50.444510288726,50.444510288726,112.983552965005,0.0,1.0
2024-10-10,54.3099,54.3099,54.3099,54.3099,1,50.4722975189698,50.4722975189698,50.4722975189698,50.4722975189698,1.07603383776195,0.0,1.0
2024-10-11,54.3663,54.3663,54.31,54.31,141,50.5247122275233,50.5247122275233,50.4723904528502,50.4723904528502,151.720771124435,0.0,1.0
2024-10-14,54.4041,54.4041,54.29,54.29,101,50.5598412343198,50.5598412343198,50.4538036767674,50.4538036767674,108.679417613957,0.0,1.0
2024-10-15,54.415,54.415,54.415,54.415,101,50.5699710272849,50.5699710272849,50.5699710272849,50.5699710272849,108.679417613957,0.0,1.0
2024-10-16,54.5324,54.5324,54.38,54.451,3792,50.679075402891,50.679075402891,50.53744416914,50.603427224234,4080.32031279331,0.0,1.0
2024-10-17,54.4249,54.4249,54.4249,54.4249,80,50.5791714814459,50.5791714814459,50.5791714814459,50.5791714814459,86.082707020956,0.0,1.0
2024-10-18,54.504,54.504,54.49,54.49,1300251,50.6526821808534,50.6526821808534,50.6396714375954,50.6396714375954,1399114.07358381,0.0,1.0
2024-10-21,54.2702,54.28,54.08,54.28,10435,50.4354027684454,50.444510288726,50.258642527898,50.444510288726,11228.413097046,0.0,1.0
2024-10-22,54.2743,54.2743,54.2743,54.2743,21,50.4392130575424,50.4392130575424,50.4392130575424,50.4392130575424,22.5967105930009,0.0,1.0
2024-10-23,54.0605,54.112,54.05,54.0804,5000,50.2405204212172,50.2883813696305,50.2307623637738,50.2590142634196,5380.16918880975,0.0,1.0
2024-10-24,54.235,54.235,54.211,54.211,1004,50.4026900425397,50.4026900425397,50.3803859112403,50.3803859112403,1080.337973113,0.0,1.0
2024-10-25,54.1754,54.1754,54.1754,54.1754,1004,50.3473014498129,50.3473014498129,50.3473014498129,50.3473014498129,1080.337973113,0.0,1.0
2024-10-28,54.3107,54.3107,54.3107,54.3107,1,50.4730409900131,50.4730409900131,50.4730409900131,50.4730409900131,1.07603383776195,0.0,1.0
2024-10-29,54.3178,54.3178,54.3178,54.3178,8,50.4796392955225,50.4796392955225,50.4796392955225,50.4796392955225,8.6082707020956,0.0,1.0
2024-10-30,54.2467,54.2467,54.2467,54.2467,8,50.4135633065481,50.4135633065481,50.4135633065481,50.4135633065481,8.6082707020956,0.0,1.0
2024-10-31,54.1526,54.17,54.1526,54.17,180005,50.3261125250785,50.3422830202706,50.3261125250785,50.3422830202706,193691.47096634,0.0,1.0
2024-11-01,53.8275,53.8275,53.8275,53.8275,180005,50.2892828282705,50.2892828282705,50.2892828282705,50.2892828282705,192669.662253627,0.28547,1.0
2024-11-04,53.9015,53.95,53.9015,53.95,104,50.3584186218572,50.403730594681,50.3584186218572,50.403730594681,111.317157158841,0.0,1.0
2024-11-05,54.0464,54.0464,53.91,53.91,101,50.49379397984,50.49379397984,50.3663598954449,50.3663598954449,108.106085317721,0.0,1.0
2024-11-06,54.1295,54.1295,54.1295,54.1295,101,50.571431607503,50.571431607503,50.571431607503,50.571431607503,108.106085317721,0.0,1.0
2024-11-07,54.3216,54.3216,54.21,54.21,103,50.7509043905843,50.7509043905843,50.6466401397156,50.6466401397156,110.246799878468,0.0,1.0
2024-11-08,54.4656,54.4656,54.42,54.42,101,50.8854389078343,50.8854389078343,50.8428363107051,50.8428363107051,108.106085317721,0.0,1.0
2024-11-11,54.4313,54.4313,54.38,54.38,125,50.8533935332393,50.8533935332393,50.805465611469,50.805465611469,133.794660046684,0.0,1.0
2024-11-12,54.2049,54.26,54.2049,54.26,118,50.641875375563,50.6933535137607,50.641875375563,50.6933535137607,126.30215908407,0.0,1.0
2024-11-13,54.2452,54.26,54.2452,54.26,101,50.6795263550434,50.6933535137607,50.6795263550434,50.6933535137607,108.106085317721,0.0,1.0
2024-11-14,54.1548,54.25,54.1548,54.22,90102,50.5950685747698,50.6840108389517,50.5950685747698,50.6559828145246,96441.3316762107,0.0,1.0
2024-11-15,54.1101,54.1101,54.04,54.04,251,50.5533068183735,50.5533068183735,50.4878146679622,50.4878146679622,268.659677373742,0.0,1.0
2024-11-18,54.1619,54.1619,54.12,54.12,101,50.6017018738842,50.6017018738842,50.5625560664344,50.5625560664344,108.106085317721,0.0,1.0
2024-11-19,54.2751,54.2751,54.25,54.27,442101,50.7074609527224,50.7074609527224,50.6840108389517,50.7026961885698,473206.024010393,0.0,1.0
2024-11-20,54.2451,54.2451,54.18,54.18,101,50.6794329282953,50.6794329282953,50.6186121152885,50.6186121152885,108.106085317721,0.0,1.0
2024-11-21,54.2689,54.29,54.2689,54.29,142,50.7016684943408,50.7213815381878,50.7016684943408,50.7213815381878,151.990733813033,0.0,1.0
2024-11-22,54.2375,54.2375,54.23,54.23,110,50.6723324954404,50.6723324954404,50.6653254893337,50.6653254893337,117.739300841082,0.0,1.0
2024-11-25,54.36,54.44,54.18,54.42,401218,50.786780261851,50.8615216603232,50.6186121152885,50.8428363107051,429446.607316884,0.0,1.0
2024-11-26,54.35,54.35,54.33,54.33,220003,50.7774375870419,50.7774375870419,50.7587522374239,50.7587522374239,235481.812754005,0.0,1.0
2024-11-27,54.4951,54.4951,54.4951,54.4951,42,50.9129997985209,50.9129997985209,50.9129997985209,50.9129997985209,44.9550057756859,0.0,1.0
2024-11-29,54.598,54.598,54.598,54.598,42,51.0091359223057,51.0091359223057,51.0091359223057,51.0091359223057,44.9550057756859,0.0,1.0
2024-12-02,54.3399,54.3399,54.3399,54.3399,29,51.0309604106596,51.0309604106596,51.0309604106596,51.0309604106596,30.8804123480856,0.28146,1.0
2024-12-03,54.3055,54.3055,54.3055,54.3055,30,50.9986551425578,50.9986551425578,50.9986551425578,50.9986551425578,31.945254153192,0.0,1.0
2024-12-04,54.4139,54.4139,54.33,54.33,500,51.1004543013438,51.1004543013438,51.021663255014,51.021663255014,532.4209025532,0.0,1.0
2024-12-05,54.375,54.375,54.37,54.37,500,51.0639230534031,51.0639230534031,51.0592275202487,51.0592275202487,532.420902553199,0.0,1.0
2024-12-06,54.4475,54.47,54.4475,54.47,604,51.1320082841409,51.1531381833354,51.1320082841409,51.1531381833354,643.164450284266,0.0,1.0
2024-12-09,54.3801,54.42,54.3801,54.42,503,51.0687124972205,51.1061828517921,51.0687124972205,51.1061828517921,535.615427968519,0.0,1.0
2024-12-10,54.385,54.385,54.35,54.35,1807,51.0733141197117,51.0733141197117,51.0404453876314,51.0404453876314,1924.16914182726,0.0,1.0
2024-12-11,54.414,54.414,54.414,54.414,1807,51.1005482120069,51.1005482120069,51.1005482120069,51.1005482120069,1924.16914182726,0.0,1.0
2024-12-12,54.2603,54.34,54.2603,54.34,2900,50.9562075228426,51.0310543213227,50.9562075228426,51.0310543213227,3088.04123480856,0.0,1.0
2024-12-13,54.095,54.21,54.095,54.21,1701,50.8009731967602,50.90897045931,50.8009731967602,50.90897045931,1811.29591048599,0.0,1.0
2024-12-16,54.1773,54.2,54.14,54.16,18509,50.8782616724806,50.8995793930013,50.8432329951493,50.8620151277666,19709.1569707144,0.0,1.0
2024-12-17,54.1494,54.1494,54.09,54.1,3000,50.8520605974794,50.8520605974794,50.7962776636059,50.8056687299146,3194.5254153192,0.0,1.0
2024-12-18,53.6126,53.6126,53.6126,53.6126,3000,50.3479481580299,50.3479481580299,50.3479481580299,50.3479481580299,3194.5254153192,0.0,1.0
2024-12-19,53.5467,53.5467,53.5467,53.5467,1,50.2860610310558,50.2860610310558,50.2860610310558,50.2860610310558,1.0648418051064,0.0,1.0
2024-12-20,53.8343,53.8343,53.8343,53.8343,2,50.5561480980932,50.5561480980932,50.5561480980932,50.5561480980932,2.1296836102128,0.0,1.0
2024-12-23,53.3249,53.3249,53.3249,53.3249,7,50.4489115119144,50.4489115119144,50.4489115119144,50.4489115119144,7.3990555754973,0.39521,1.0
2024-12-24,53.4225,53.4225,53.4225,53.4225,7,50.5412476206284,50.5412476206284,50.5412476206284,50.5412476206284,7.3990555754973,0.0,1.0
2024-12-26,53.5685,53.5685,53.5685,53.5685,2,50.6793733570244,50.6793733570244,50.6793733570244,50.6793733570244,2.11401587871351,0.0,1.0
2024-12-27,53.4449,53.4449,53.4449,53.4449,4,50.5624395144316,50.5624395144316,50.5624395144316,50.5624395144316,4.22803175742703,0.0,1.0
2024-12-30,53.4925,53.4925,53.4925,53.4925,44,50.6074722887635,50.6074722887635,50.6074722887635,50.6074722887635,46.5083493316972,0.0,1.0
2024-12-31,53.4677,53.4677,53.4677,53.4677,15,50.5840098349099,50.5840098349099,50.5840098349099,50.5840098349099,15.8551190903513,0.0,1.0
2025-01-02,53.6,53.6,53.6,53.6,11,50.7091744576851,50.7091744576851,50.7091744576851,50.7091744576851,11.6270873329243,0.0,1.0
2025-01-03,53.69,53.69,53.69,53.69,3,50.794320459573,50.794320459573,50.794320459573,50.794320459573,3.17102381807027,0.0,1.0
2025-01-06,53.7474,53.7474,53.7474,53.7474,2,50.8486246874438,50.8486246874438,50.8486246874438,50.8486246874438,2.11401587871351,0.0,1.0
2025-01-07,53.5894,53.5894,53.5894,53.5894,70,50.6991461507961,50.6991461507961,50.6991461507961,50.6991461507961,73.9905557549729,0.0,1.0
2025-01-08,53.57,53.6,53.56,53.575,201027,50.6807924570558,50.7091744576851,50.6713317901794,50.685522790494,212487.135025071,0.0,1.0
2025-01-10,53.3684,53.3684,53.3684,53.3684,4,50.4900654128269,50.4900654128269,50.4900654128269,50.4900654128269,4.22803175742703,0.0,1.0
2025-01-13,53.364,53.364,53.364,53.364,3,50.4859027194013,50.4859027194013,50.4859027194013,50.4859027194013,3.17102381807027,0.0,1.0
2025-01-14,53.4329,53.4329,53.4329,53.4329,12,50.5510867141799,50.5510867141799,50.5510867141799,50.5510867141799,12.6840952722811,0.0,1.0
2025-01-15,53.8453,53.8453,53.76,53.76,200,50.941244616164,50.941244616164,50.8605451277081,50.8605451277081,211.401587871351,0.0,1.0
2025-01-16,53.8884,53.8884,53.8884,53.8884,20,50.9820200904015,50.9820200904015,50.9820200904015,50.9820200904015,21.1401587871351,0.0,1.0
2025-01-17,53.9617,53.9617,53.9523,53.9523,100,51.0513667786057,51.0513667786057,51.0424737517419,51.0424737517419,105.700793935676,0.0,1.0
2025-01-21,54.105,54.105,54.105,54.105,7,51.186938134945,51.186938134945,51.186938134945,51.186938134945,7.3990555754973,0.0,1.0
2025-01-22,54.015,54.015,54.015,54.015,2,51.1017921330571,51.1017921330571,51.1017921330571,51.1017921330571,2.11401587871351,0.0,1.0
2025-01-23,54.0795,54.0795,54.0795,54.0795,55,51.1628134344101,51.1628134344101,51.1628134344101,51.1628134344101,58.1354366646216,0.0,1.0
2025-01-24,54.1319,54.1319,54.1319,54.1319,30,51.2123873288426,51.2123873288426,51.2123873288426,51.2123873288426,31.7102381807027,0.0,1.0
2025-01-27,54.2152,54.2152,54.2152,54.2152,2,51.2911946839233,51.2911946839233,51.2911946839233,51.2911946839233,2.11401587871351,0.0,1.0
2025-01-28,54.192,54.192,54.192,54.192,40,51.26924593677,51.26924593677,51.26924593677,51.26924593677,42.2803175742702,0.0,1.0
2025-01-29,54.1725,54.18,54.1725,54.18,401,51.250797636361,51.2578931365183,51.250797636361,51.2578931365183,423.860183682059,0.0,1.0
2025-01-30,54.2507,54.2507,54.2507,54.2507,1,51.3247800513347,51.3247800513347,51.3247800513347,51.3247800513347,1.05700793935676,0.0,1.0
2025-01-31,54.1509,54.1509,54.1509,54.1509,8,51.2303625959079,51.2303625959079,51.2303625959079,51.2303625959079,8.45606351485404,0.0,1.0
2025-02-03,53.8014,53.8014,53.8014,53.8014,168,51.1954243531332,51.1954243531332,51.1954243531332,51.1954243531332,176.551621833501,0.31257,1.0
2025-02-04,53.9448,53.9448,53.72,53.72,228,51.3318784947027,51.3318784947027,51.1179671207499,51.1179671207499,239.605772488324,0.0,1.0
2025-02-05,54.1,54.1,54.1,54.1,141,51.4795610802787,51.4795610802787,51.4795610802787,51.4795610802787,148.177254038832,0.0,1.0
2025-02-06,54.0338,54.0338,54.0338,54.0338,28,51.4165676062766,51.4165676062766,51.4165676062766,51.4165676062766,29.4252703055836,0.0,1.0
2025-02-07,53.8886,53.8886,53.8886,53.8886,7,51.2784006512145,51.2784006512145,51.2784006512145,51.2784006512145,7.3563175763959,0.0,1.0
2025-02-10,53.9975,53.9975,53.9975,53.9975,43,51.3820258675111,51.3820258675111,51.3820258675111,51.3820258675111,45.188807969289,0.0,1.0
2025-02-11,53.941,53.941,53.941,53.941,4,51.3282625551075,51.3282625551075,51.3282625551075,51.3282625551075,4.20361004365479,0.0,1.0
2025-02-12,53.8366,53.8366,53.8366,53.8366,3,51.2289193725422,51.2289193725422,51.2289193725422,51.2289193725422,3.15270753274109,0.0,1.0
2025-02-13,54.05,54.05,54.05,54.05,3,51.4319829277091,51.4319829277091,51.4319829277091,51.4319829277091,3.1527075327411,0.0,1.0
2025-02-14,54.105,54.12,54.105,54.12,103,51.4843188955357,51.4985923413065,51.4843188955357,51.4985923413065,108.242958624111,0.0,1.0
2025-02-18,54.0453,54.0453,54.0453,54.0453,5,51.4275105813676,51.4275105813676,51.4275105813676,51.4275105813676,5.25451255456849,0.0,1.0
2025-02-19,54.0784,54.0784,54.0784,54.0784,7,51.4590073183686,51.4590073183686,51.4590073183686,51.4590073183686,7.3563175763959,0.0,1.0
2025-02-20,54.1127,54.1127,54.1127,54.1127,7,51.4916459310314,51.4916459310314,51.4916459310314,51.4916459310314,7.35631757639589,0.0,1.0
2025-02-21,54.0272,54.0272,54.0272,54.0272,0,51.4102872901374,51.4102872901374,51.4102872901374,51.4102872901374,0,0.0,1.0
2025-02-24,54.108,54.108,54.108,54.108,2,51.4871735846898,51.4871735846898,51.4871735846898,51.4871735846898,2.1018050218274,0.0,1.0
2025-02-25,54.2252,54.2252,54.2252,54.2252,1,51.5986967743129,51.5986967743129,51.5986967743129,51.5986967743129,1.0509025109137,0.0,1.0
2025-02-26,54.275,54.275,54.275,54.275,11,51.6460846142722,51.6460846142722,51.6460846142722,51.6460846142722,11.5599276200507,0.0,1.0
2025-02-27,54.1705,54.1705,54.1705,54.1705,11,51.5466462754018,51.5466462754018,51.5466462754018,51.5466462754018,11.5599276200507,0.0,1.0
2025-02-28,54.3356,54.3356,54.3356,54.3356,4,51.7037493351865,51.7037493351865,51.7037493351865,51.7037493351865,4.2036100436548,0.0,1.0
2025-03-03,53.9137,54.05,53.9137,54.05,187,51.5736040566477,51.7039880264536,51.5736040566477,51.7039880264536,195.484920714989,0.28513,1.0
2025-03-04,53.898,53.898,53.898,53.898,2,51.5585855069342,51.5585855069342,51.5585855069342,51.5585855069342,2.09074781513357,0.0,1.0
2025-03-05,53.9343,53.9343,53.9343,53.9343,2,51.5933099244247,51.5933099244247,51.5933099244247,51.5933099244247,2.09074781513357,0.0,1.0
2025-03-06,53.7672,53.7672,53.7672,53.7672,2,51.4334628125057,51.4334628125057,51.4334628125057,51.4334628125057,2.09074781513357,0.0,1.0
2025-03-07,53.8898,53.8898,53.8898,53.8898,1,51.5507414236444,51.5507414236444,51.5507414236444,51.5507414236444,1.04537390756678,0.0,1.0
2025-03-10,53.734,53.77,53.734,53.75,1440,51.401703841137,51.4361412799705,51.401703841137,51.4170093695075,1505.33842689617,0.0,1.0
2025-03-11,53.5512,53.5512,53.5512,53.5512,10,51.2268381795045,51.2268381795045,51.2268381795045,51.2268381795045,10.4537390756679,0.0,1.0
2025-03-12,53.6025,53.66,53.6025,53.635,704,51.2759115298423,51.3309157724236,51.2759115298423,51.3070008843448,735.943230927017,0.0,1.0
2025-03-13,53.3502,53.3502,53.3502,53.3502,704,51.0345624793507,51.0345624793507,51.0345624793507,51.0345624793507,735.943230927016,0.0,1.0
2025-03-14,53.554,53.554,53.554,53.554,3,51.2295166469694,51.2295166469694,51.2295166469694,51.2295166469694,3.13612172270035,0.0,1.0
2025-03-17,53.6565,53.6565,53.6565,53.6565,3,51.3275676880926,51.3275676880926,51.3275676880926,51.3275676880926,3.13612172270035,0.0,1.0
2025-03-18,53.6083,53.6083,53.6083,53.6083,3,51.2814597838766,51.2814597838766,51.2814597838766,51.2814597838766,3.13612172270035,0.0,1.0
2025-03-19,53.8808,53.8808,53.67,53.67,7163,51.542132063936,51.542132063936,51.3404817276552,51.3404817276552,7488.01329990087,0.0,1.0
2025-03-20,53.8188,53.8188,53.8188,53.8188,7163,51.4828231415004,51.4828231415004,51.4828231415004,51.4828231415004,7488.01329990089,0.0,1.0
2025-03-21,53.7861,53.7861,53.77,53.77,204,51.4515424678933,51.4515424678933,51.4361412799705,51.4361412799705,213.256277143624,0.0,1.0
2025-03-24,53.9151,53.93,53.9,53.925,1622,51.5749432903801,51.5891965636751,51.5604986979805,51.5844135860594,1695.59647807333,0.0,1.0
2025-03-25,53.9,53.9,53.9,53.9,1622,51.5604986979805,51.5604986979805,51.5604986979805,51.5604986979805,1695.59647807333,0.0,1.0
2025-03-26,53.6946,53.6946,53.6946,53.6946,0,51.3640139775248,51.3640139775248,51.3640139775248,51.3640139775248,0,0.0,1.0
2025-03-27,53.62,53.64,53.61,53.61,369,51.2926519514975,51.3117838619606,51.283085996266,51.283085996266,385.742971892143,0.0,1.0
2025-03-28,53.5307,53.5307,53.5307,53.5307,9,51.2072279712799,51.2072279712799,51.2072279712799,51.2072279712799,9.40836516810106,0.0,1.0
2025-03-31,53.5457,53.5457,53.5457,53.5457,7,51.2215769041272,51.2215769041272,51.2215769041272,51.2215769041272,7.31761735296749,0.0,1.0
2025-04-01,53.3578,53.3578,53.3578,53.3578,1,51.3418400932981,51.3418400932981,51.3418400932981,51.3418400932981,1.03926543931886,0.31362,1.0
2025-04-02,53.4592,53.4592,53.3813,53.3813,101,51.4394090070363,51.4394090070363,51.3644522182768,51.3644522182768,104.965809371205,0.0,1.0
2025-04-03,52.9207,52.9207,52.7,52.82,4772,50.9212545686928,50.9212545686928,50.7088930375092,50.8243592076136,4959.3746764296,0.0,1.0
2025-04-04,52.1435,52.1435,52.1435,52.1435,13,50.1734186736501,50.1734186736501,50.1734186736501,50.1734186736501,13.5104507111452,0.0,1.0
2025-04-07,51.893,51.893,51.893,51.893,67,49.9323830435572,49.9323830435572,49.9323830435572,49.9323830435572,69.6307844343635,0.0,1.0
2025-04-08,51.4599,51.4599,51.4599,51.4599,3,49.5156463912888,49.5156463912888,49.5156463912888,49.5156463912888,3.11779631795658,0.0,1.0
2025-04-09,52.782,52.782,52.782,52.782,107,50.7877949204139,50.7877949204139,50.7877949204139,50.7877949204139,111.201402007118,0.0,1.0
2025-04-10,51.9539,51.9539,51.9539,51.9539,5,49.9909821248852,49.9909821248852,49.9909821248852,49.9909821248852,5.19632719659429,0.0,1.0
2025-04-11,52.1141,52.1141,51.83,51.83,204,50.1451294619745,50.1451294619745,49.8717633042524,49.8717633042524,212.010149621047,0.0,1.0
2025-04-14,52.3727,52.3727,52.3727,52.3727,10,50.3939590585495,50.3939590585495,50.3939590585495,50.3939590585495,10.3926543931886,0.0,1.0
2025-04-15,52.4885,52.4885,52.4885,52.4885,2,50.5053839127002,50.5053839127002,50.5053839127002,50.5053839127002,2.07853087863772,0.0,1.0
2025-04-16,52.5529,52.5529,52.5529,52.5529,55,50.5673507573229,50.5673507573229,50.5673507573229,50.5673507573229,57.1595991625372,0.0,1.0
2025-04-17,52.7341,52.7341,52.7341,52.7341,3,50.7417046741805,50.7417046741805,50.7417046741805,50.7417046741805,3.11779631795658,0.0,1.0
2025-04-21,52.4985,52.4985,52.4985,52.4985,4,50.5150060935422,50.5150060935422,50.5150060935422,50.5150060935422,4.15706175727544,0.0,1.0
2025-04-22,52.7007,52.7007,52.7007,52.7007,3,50.7095665901681,50.7095665901681,50.7095665901681,50.7095665901681,3.11779631795658,0.0,1.0
2025-04-23,52.9671,52.9671,52.9671,52.9671,11,50.9659014877999,50.9659014877999,50.9659014877999,50.9659014877999,11.4319198325074,0.0,1.0
2025-04-24,53.3235,53.3235,53.3235,53.3235,4,51.3088360130099,51.3088360130099,51.3088360130099,51.3088360130099,4.15706175727543,0.0,1.0
2025-04-25,53.4625,53.4625,53.4625,53.4625,4,51.4425843267141,51.4425843267141,51.4425843267141,51.4425843267141,4.15706175727544,0.0,1.0
2025-04-28,53.4728,53.4728,53.4728,53.4728,5,51.4524951729814,51.4524951729814,51.4524951729814,51.4524951729814,5.1963271965943,0.0,1.0
2025-04-29,53.5677,53.5677,53.5677,53.5677,23,51.5438096691723,51.5438096691723,51.5438096691723,51.5438096691723,23.9031051043338,0.0,1.0
2025-04-30,53.2952,53.2952,53.2952,53.2952,1,51.2816052412269,51.2816052412269,51.2816052412269,51.2816052412269,1.03926543931886,0.0,1.0
2025-05-01,53.0086,53.0086,53.0086,53.0086,3,51.2999451179119,51.2999451179119,51.2999451179119,51.2999451179119,3.0999214450324,0.30566,1.0
2025-05-02,53.1597,53.1597,53.1597,53.1597,64,51.446174629865,51.446174629865,51.446174629865,51.446174629865,66.1316574940244,0.0,1.0
2025-05-05,53.0943,53.0943,53.0943,53.0943,4,51.3828827034471,51.3828827034471,51.3828827034471,51.3828827034471,4.13322859337653,0.0,1.0
2025-05-06,53.0563,53.0563,53.0563,53.0563,4,51.3461075780056,51.3461075780056,51.3461075780056,51.3461075780056,4.13322859337653,0.0,1.0
2025-05-07,53.1005,53.1005,53.1005,53.1005,11,51.3888828554929,51.3888828554929,51.3888828554929,51.3888828554929,11.3663786317854,0.0,1.0
2025-05-08,53.1054,53.1054,53.1054,53.1054,7,51.3936249111419,51.3936249111419,51.3936249111419,51.3936249111419,7.23315003840893,0.0,1.0
2025-05-09,53.1563,53.1563,53.1563,53.1563,11,51.4428842239044,51.4428842239044,51.4428842239044,51.4428842239044,11.3663786317855,0.0,1.0
2025-05-12,53.5858,53.5858,53.5858,53.5858,8,51.8585399180397,51.8585399180397,51.8585399180397,51.8585399180397,8.26645718675307,0.0,1.0
2025-05-13,53.6792,53.6792,53.6792,53.6792,8,51.9489293053092,51.9489293053092,51.9489293053092,51.9489293053092,8.26645718675306,0.0,1.0
2025-05-14,53.5446,53.5446,53.5446,53.5446,3,51.8186679399294,51.8186679399294,51.8186679399294,51.8186679399294,3.0999214450324,0.0,1.0
2025-05-15,53.6513,53.6513,53.6513,53.6513,6,51.9219286211035,51.9219286211035,51.9219286211035,51.9219286211035,6.19984289006479,0.0,1.0
2025-05-16,53.731,53.731,53.731,53.731,2,51.9990596078848,51.9990596078848,51.9990596078848,51.9990596078848,2.06661429668826,0.0,1.0
2025-05-19,53.7,53.7,53.7,53.7,8,51.9690588476562,51.9690588476562,51.9690588476562,51.9690588476562,8.26645718675305,0.0,1.0
2025-05-20,53.6615,53.6615,53.6615,53.6615,9,51.9317998389851,51.9317998389851,51.9317998389851,51.9317998389851,9.2997643350972,0.0,1.0
2025-05-21,53.389,53.389,53.389,53.389,10,51.6680834789109,51.6680834789109,51.6680834789109,51.6680834789109,10.3330714834413,0.0,1.0
2025-05-22,53.4274,53.4274,53.4274,53.4274,4,51.705245710936,51.705245710936,51.705245710936,51.705245710936,4.13322859337653,0.0,1.0
2025-05-23,53.3746,53.3746,53.3746,53.3746,10,51.6541476419015,51.6541476419015,51.6541476419015,51.6541476419015,10.3330714834413,0.0,1.0
2025-05-27,53.7498,53.7498,53.7498,53.7498,4,52.0172536173138,52.0172536173138,52.0172536173138,52.0172536173138,4.13322859337653,0.0,1.0
2025-05-28,53.7195,53.7195,53.7195,53.7195,16,51.9879302936064,51.9879302936064,51.9879302936064,51.9879302936064,16.5329143735061,0.0,1.0
2025-05-29,53.7593,53.7593,53.7593,53.7593,3,52.0264473986742,52.0264473986742,52.0264473986742,52.0264473986742,3.0999214450324,0.0,1.0
2025-05-30,53.8149,53.8149,53.8149,53.8149,5,52.0802552137939,52.0802552137939,52.0802552137939,52.0802552137939,5.16653574172066,0.0,1.0
2025-06-02,53.5007,53.5007,53.5007,53.5007,12,52.0773325590878,52.0773325590878,52.0773325590878,52.0773325590878,12.3279816467475,0.31118,1.0
2025-06-03,53.6121,53.6121,53.6121,53.6121,6,52.1857688009889,52.1857688009889,52.1857688009889,52.1857688009889,6.16399082337376,0.0,1.0
2025-06-04,53.73,53.73,53.73,53.73,26,52.3005321126599,52.3005321126599,52.3005321126599,52.3005321126599,26.7106269012863,0.0,1.0
2025-06-05,53.68,53.73,53.68,53.73,340022,52.2518623451998,52.3005321126599,52.2518623451998,52.3005321126599,349315.414624198,0.0,1.0
2025-06-06,53.6766,53.6766,53.6766,53.6766,23,52.2485528010125,52.2485528010125,52.2485528010125,52.2485528010125,23.6286314895994,0.0,1.0
2025-06-09,53.7687,53.7687,53.7687,53.7687,16,52.3382025126741,52.3382025126741,52.3382025126741,52.3382025126741,16.43730886233,0.0,1.0
2025-06-10,53.8486,53.8486,53.8486,53.8486,8,52.4159768010754,52.4159768010754,52.4159768010754,52.4159768010754,8.218654431165,0.0,1.0
2025-06-11,53.8614,53.8614,53.8614,53.8614,10,52.4284362615452,52.4284362615452,52.4284362615452,52.4284362615452,10.2733180389562,0.0,1.0
2025-06-12,53.8917,53.8917,53.8917,53.8917,34,52.457930140626,52.457930140626,52.457930140626,52.457930140626,34.9292813324513,0.0,1.0
2025-06-13,53.7629,53.7629,53.7629,53.7629,9,52.3325568196487,52.3325568196487,52.3325568196487,52.3325568196487,9.24598623506063,0.0,1.0
2025-06-16,53.9053,53.9053,53.9053,53.9053,31,52.4711683173751,52.4711683173751,52.4711683173751,52.4711683173751,31.8472859207644,0.0,1.0
2025-06-17,53.84,53.84,53.84,53.84,12,52.4076056010722,52.4076056010722,52.4076056010722,52.4076056010722,12.3279816467475,0.0,1.0
2025-06-18,53.91,53.91,53.91,53.91,16,52.4757432755164,52.4757432755164,52.4757432755164,52.4757432755164,16.43730886233,0.0,1.0
2025-06-20,54.0419,54.0419,54.0419,54.0419,5,52.6041341220762,52.6041341220762,52.6041341220762,52.6041341220762,5.13665901947813,0.0,1.0
2025-06-23,54.1358,54.1358,54.1358,54.1358,12,52.6955359453664,52.6955359453664,52.6955359453664,52.6955359453664,12.3279816467475,0.0,1.0
2025-06-24,54.245,54.245,54.2365,54.2365,192,52.8018307174993,52.8018307174993,52.7935568570311,52.7935568570311,197.24770634796,0.0,1.0
2025-06-25,54.2786,54.2786,54.2786,54.2786,12,52.8345368012325,52.8345368012325,52.8345368012325,52.8345368012325,12.3279816467475,0.0,1.0
2025-06-26,54.4139,54.4139,54.4139,54.4139,9,52.9662371919796,52.9662371919796,52.9662371919796,52.9662371919796,9.24598623506063,0.0,1.0
2025-06-27,54.374,54.41,54.374,54.41,1213,52.9273987175464,52.9624409501177,52.9273987175464,52.9624409501177,1246.15347812539,0.0,1.0
2025-06-30,54.475,54.475,54.475,54.475,8,53.0257116478159,53.0257116478159,53.0257116478159,53.0257116478159,8.218654431165,0.0,1.0
2025-07-01,54.205,54.205,54.205,54.205,17,53.0514676887558,53.0514676887558,53.0514676887558,53.0514676887558,17.3696419749629,0.29646,1.0
2025-07-02,54.2831,54.2831,54.17,54.17,316,53.1279056488424,53.1279056488424,53.0172125209834,53.0172125209834,322.870992005192,0.0,1.0
2025-07-03,54.3131,54.3131,54.3131,54.3131,916,53.1572672212188,53.1572672212188,53.1572672212188,53.1572672212188,935.917179356823,0.0,1.0
2025-07-07,54.23,54.23,54.13,54.23,829,53.0759356657362,53.0759356657362,52.9780637578148,53.0759356657362,847.025482190836,0.0,1.0
2025-07-08,54.03,54.05,54.03,54.05,206,52.8801918498935,52.8997662314778,52.8801918498935,52.8997662314778,210.479190990727,0.0,1.0
2025-07-09,54.15,54.15,54.06,54.06,135,52.9976381393991,52.9976381393991,52.9095534222699,52.9095534222699,137.935392154117,0.0,1.0
2025-07-10,54.1299,54.1299,54.1,54.1,116,52.9779658859069,52.9779658859069,52.9487021854384,52.9487021854384,118.522262887982,0.0,1.0
2025-07-11,54.03,54.03,54.02,54.02,115,52.8801918498935,52.8801918498935,52.8704046591014,52.8704046591014,117.500519242396,0.0,1.0
2025-07-14,54.08,54.08,54.01,54.01,153,52.9291278038542,52.9291278038542,52.8606174683092,52.8606174683092,156.326777774666,0.0,1.0
2025-07-15,53.943,54.03,53.94,54.03,190106,52.7950432900019,52.8801918498935,52.7921071327643,52.8801918498935,194239.597487782,0.0,1.0
2025-07-16,54.0518,54.0518,54.0518,54.0518,80,52.9015279258204,52.9015279258204,52.9015279258204,52.9015279258204,81.7394916468841,0.0,1.0
2025-07-17,54.1,54.1,54.06,54.06,114,52.9487021854384,52.9487021854384,52.9095534222699,52.9095534222699,116.47877559681,0.0,1.0
2025-07-18,54.1599,54.1599,54.1599,54.1599,64,53.0073274582833,53.0073274582833,53.0073274582833,53.0073274582833,65.3915933175073,0.0,1.0
2025-07-21,54.2472,54.2472,54.2472,54.2472,11,53.0927696338986,53.0927696338986,53.0927696338986,53.0927696338986,11.2391801014466,0.0,1.0
2025-07-22,54.31,54.31,54.2708,54.2708,474,53.1542331920732,53.1542331920732,53.1158674041681,53.1158674041681,484.306488007789,0.0,1.0
2025-07-23,54.3528,54.3528,54.3528,54.3528,10,53.1961223686636,53.1961223686636,53.1961223686636,53.1961223686636,10.2174364558605,0.0,1.0
2025-07-24,54.33,54.33,54.33,54.33,6,53.1738075736575,53.1738075736575,53.1738075736575,53.1738075736575,6.13046187351631,0.0,1.0
2025-07-25,54.35,54.41,54.35,54.39,200274,53.1933819552418,53.2521050999945,53.1933819552418,53.2325307184103,204628.686876101,0.0,1.0
2025-07-28,54.345,54.345,54.345,54.345,13,53.1884883598457,53.1884883598457,53.1884883598457,53.1884883598457,13.2826673926187,0.0,1.0
2025-07-29,54.3754,54.3754,54.3754,54.3754,17,53.2182414198538,53.2182414198538,53.2182414198538,53.2182414198538,17.3696419749629,0.0,1.0
2025-07-30,54.2759,54.36,54.2759,54.36,353,53.120858871472,53.2031691460339,53.120858871472,53.2031691460339,360.675506891877,0.0,1.0
2025-07-31,54.2927,54.2927,54.2927,54.2927,32,53.1373013520028,53.1373013520028,53.1373013520028,53.1373013520028,32.6957966587537,0.0,1.0
2025-08-01,54.0,54.0,54.0,54.0,24,53.1490459809534,53.1490459809534,53.1490459809534,53.1490459809534,24.38425706577,0.3047,1.0
2025-08-04,54.1703,54.1703,54.1703,54.1703,11,53.3166623241118,53.3166623241118,53.3166623241118,53.3166623241118,11.1761178218113,0.0,1.0
2025-08-05,54.1724,54.1724,54.1724,54.1724,16,53.3187292314555,53.3187292314555,53.3187292314555,53.3187292314555,16.25617137718,0.0,1.0
2025-08-06,54.23,54.23,54.23,54.23,11,53.3754215471686,53.3754215471686,53.3754215471686,53.3754215471686,11.1761178218113,0.0,1.0
2025-08-07,54.198,54.198,54.16,54.16,291,53.3439258162169,53.3439258162169,53.3065246357118,53.3065246357118,295.659116922462,0.0,1.0
2025-08-08,54.2,54.2,54.2,54.2,15,53.3458942994014,53.3458942994014,53.3458942994014,53.3458942994014,15.2401606661063,0.0,1.0
2025-08-11,54.2127,54.2127,54.2127,54.2127,24,53.3583941676228,53.3583941676228,53.3583941676228,53.3583941676228,24.3842570657701,0.0,1.0
2025-08-12,54.31,54.31,54.3,54.3,285,53.4541608745478,53.4541608745478,53.4443184586253,53.4443184586253,289.563052656019,0.0,1.0
2025-08-13,54.4422,54.4422,54.43,54.44,4380037,53.5842776130419,53.5842776130419,53.5722698656165,53.5821122815389,4450164.50689934,0.0,1.0
2025-08-14,54.3311,54.37,54.3311,54.35,313012,53.474928372144,53.5132153700821,53.474928372144,53.4935305382373,318023.544694617,0.0,1.0
2025-08-15,54.32,54.32,54.32,54.32,18,53.4640032904701,53.4640032904701,53.4640032904701,53.4640032904701,18.2881927993276,0.0,1.0
2025-08-18,54.31,54.31,54.31,54.31,27,53.4541608745478,53.4541608745478,53.4541608745478,53.4541608745478,27.4322891989913,0.0,1.0
2025-08-19,54.3107,54.3107,54.31,54.31,1114,53.4548498436623,53.4548498436623,53.4541608745478,53.4541608745478,1131.83593213616,0.0,1.0
2025-08-20,54.2724,54.2724,54.2724,54.2724,16,53.4171533906795,53.4171533906795,53.4171533906795,53.4171533906795,16.25617137718,0.0,1.0
2025-08-21,54.21,54.21,54.21,54.21,44,53.3557367153238,53.3557367153238,53.3557367153238,53.3557367153238,44.7044712872451,0.0,1.0
2025-08-22,54.5906,54.5906,54.29,54.29,316,53.7303390653303,53.7303390653303,53.4344760427029,53.4344760427029,321.059384699305,0.0,1.0
2025-08-25,54.5374,54.5374,54.5374,54.5374,20,53.6779774126231,53.6779774126231,53.6779774126231,53.6779774126231,20.320214221475,0.0,1.0
2025-08-26,54.62,54.62,54.62,54.62,14,53.7592757681421,53.7592757681421,53.7592757681421,53.7592757681421,14.2241499550325,0.0,1.0
2025-08-27,54.6999,54.6999,54.6999,54.6999,17,53.8379166713621,53.8379166713621,53.8379166713621,53.8379166713621,17.2721820882538,0.0,1.0
2025-08-28,54.7,54.7296,54.68,54.69,239559,53.8380150955213,53.8671486466516,53.8183302636765,53.8281726795989,243394.509934117,0.0,1.0
2025-08-29,54.6325,54.6325,54.6325,54.6325,14,53.7715787880451,53.7715787880451,53.7715787880451,53.7715787880451,14.2241499550325,0.0,1.0
2025-09-02,54.2165,54.23,54.2165,54.23,124,53.6310684583369,53.644422684895,53.6310684583369,53.644422684895,125.353571973354,0.27324,1.0
2025-09-03,54.72,54.72,54.37,54.37,2865,54.1291316488559,54.1291316488559,53.7829109603124,53.7829109603124,2896.27406212628,0.0,1.0
2025-09-04,54.46,54.46,54.46,54.46,441,53.8719391373665,53.8719391373665,53.8719391373665,53.8719391373665,445.813913227814,0.0,1.0
2025-09-05,54.6004,54.6004,54.6004,54.6004,11,54.0108230935708,54.0108230935708,54.0108230935708,54.0108230935708,11.1200749331201,0.0,1.0
2025-09-08,54.6303,54.65,54.6303,54.65,1144,54.0404002323921,54.0598875111472,54.0404002323921,54.0598875111472,1156.48779304449,0.0,1.0
2025-09-09,54.5558,54.5558,54.5558,54.5558,14,53.9667046858307,53.9667046858307,53.9667046858307,53.9667046858307,14.1528226421528,0.0,1.0
2025-09-10,54.665,54.665,54.665,54.665,39,54.0747255406562,54.0747255406562,54.0747255406562,54.0747255406562,39.4257202174258,0.0,1.0
2025-09-11,54.784,54.784,54.71,54.71,617,54.192440574761,54.192440574761,54.1192396291833,54.1192396291833,623.735112157736,0.0,1.0
2025-09-12,54.7656,54.7656,54.7656,54.7656,15,54.1742392585633,54.1742392585633,54.1742392585633,54.1742392585633,15.1637385451638,0.0,1.0
2025-09-15,54.8758,54.8758,54.8758,54.8758,21,54.2832493153561,54.2832493153561,54.2832493153561,54.2832493153561,21.2292339632293,0.0,1.0
2025-09-16,54.8654,54.8654,54.8654,54.8654,55,54.2729616148966,54.2729616148966,54.2729616148966,54.2729616148966,55.6003746656004,0.0,1.0
2025-09-17,54.8073,54.8073,54.8073,54.8073,21,54.2154889805984,54.2154889805984,54.2154889805984,54.2154889805984,21.2292339632292,0.0,1.0
2025-09-18,54.8372,54.8372,54.835,54.835,112,54.2450661194196,54.2450661194196,54.2428898750916,54.2428898750916,113.222581137223,0.0,1.0
2025-09-19,54.922,54.922,54.922,54.922,14,54.3289504462439,54.3289504462439,54.3289504462439,54.3289504462439,14.1528226421528,0.0,1.0
2025-09-22,54.9264,54.9264,54.925,54.925,115,54.3333029348999,54.3333029348999,54.3319180521457,54.3319180521457,116.255328846255,0.0,1.0
2025-09-23,54.9485,54.9485,54.9485,54.9485,16,54.3551642983765,54.3551642983765,54.3551642983765,54.3551642983765,16.1746544481747,0.0,1.0
2025-09-24,54.8754,54.8754,54.8754,54.8754,19,54.2828536345692,54.2828536345692,54.2828536345692,54.2828536345692,19.2074021572074,0.0,1.0
2025-09-25,54.7358,54.7358,54.7358,54.7358,17,54.1447610399388,54.1447610399388,54.1447610399388,54.1447610399388,17.1855703511856,0.0,1.0
2025-09-26,54.81,54.81,54.755,54.755,753,54.21815982591,54.21815982591,54.1637537177103,54.1637537177103,761.21967496722,0.0,1.0
2025-09-29,54.9222,54.9222,54.9222,54.9222,25,54.3291482866373,54.3291482866373,54.3291482866373,54.3291482866373,25.2728975752729,0.0,1.0
2025-09-30,54.89,54.89,54.89,54.89,14,54.2972959832913,54.2972959832913,54.2972959832913,54.2972959832913,14.1528226421528,0.0,1.0
2025-10-01,54.6758,54.6758,54.63,54.63,130015,54.3771839341678,54.3771839341678,54.3316340743727,54.3316340743727,130728.986363218,0.29496,1.0
2025-10-02,54.71,54.71,54.71,54.71,27,54.4111971482506,54.4111971482506,54.4111971482506,54.4111971482506,27.1482723670875,0.0,1.0
2025-10-03,54.671,54.671,54.664,54.664,516,54.3724101497352,54.3724101497352,54.3654483807709,54.3654483807709,518.833649682115,0.0,1.0
2025-10-06,54.6594,54.6594,54.65,54.65,414,54.3608735040229,54.3608735040229,54.3515248428422,54.3515248428422,416.273509628674,0.0,1.0
2025-10-07,54.63,54.63,54.63,54.63,12,54.3316340743727,54.3316340743727,54.3316340743727,54.3316340743727,12.0658988298166,0.0,1.0
2025-10-08,54.53,54.5801,54.53,54.58,301,54.2321802320254,54.2820066070414,54.2321802320254,54.2819071531991,302.652962314567,0.0,1.0
2025-10-09,54.4013,54.4013,54.4013,54.4013,24,54.1041831369243,54.1041831369243,54.1041831369243,54.1041831369243,24.1317976596333,0.0,1.0
2025-10-10,54.1337,54.1337,54.1337,54.1337,20,53.8380446548027,53.8380446548027,53.8380446548027,53.8380446548027,20.1098313830277,0.0,1.0
2025-10-13,54.405,54.405,54.405,54.405,13,54.1078629290911,54.1078629290911,54.1078629290911,54.1078629290911,13.071390398968,0.0,1.0
2025-10-14,54.4311,54.4311,54.4311,54.4311,16,54.1338203819438,54.1338203819438,54.1338203819438,54.1338203819438,16.0878651064222,0.0,1.0
2025-10-15,54.6027,54.64,54.6027,54.64,512012,54.3044831754119,54.3415794586075,54.3044831754119,54.3415794586075,514823.74930434,0.0,1.0
2025-10-16,54.4895,54.4895,54.4872,54.4872,1134,54.1919014258747,54.1919014258747,54.1896139875007,54.1896139875007,1140.22743941767,0.0,1.0
2025-10-17,54.53,54.53,54.53,54.53,15,54.2321802320254,54.2321802320254,54.2321802320254,54.2321802320254,15.0823735372708,0.0,1.0
2025-10-20,54.7,54.7,54.7,54.7,22,54.4012517640159,54.4012517640159,54.4012517640159,54.4012517640159,22.1208145213305,0.0,1.0
2025-10-21,54.6669,54.6975,54.6669,54.6975,124,54.3683325421989,54.3987654179572,54.3683325421989,54.3987654179572,124.680954574772,0.0,1.0
2025-10-22,54.66,54.66,54.66,54.66,16,54.3614702270769,54.3614702270769,54.3614702270769,54.3614702270769,16.0878651064222,0.0,1.0
2025-10-23,54.69,54.69,54.69,54.69,10,54.3913063797812,54.3913063797812,54.3913063797812,54.3913063797812,10.0549156915139,0.0,1.0
2025-10-24,54.853,54.853,54.853,54.853,138,54.5534161428074,54.5534161428074,54.5534161428074,54.5534161428074,138.757836542891,0.0,1.0
2025-10-27,54.99,54.99,54.93,54.93,712,54.6896679068233,54.6896679068233,54.6299956014149,54.6299956014149,715.909997235787,0.0,1.0
2025-10-28,54.92,54.92,54.92,54.92,128,54.6200502171801,54.6200502171801,54.6200502171801,54.6200502171801,128.702920851378,0.0,1.0
2025-10-29,54.7703,54.7703,54.7703,54.7703,13,54.4711678151861,54.4711678151861,54.4711678151861,54.4711678151861,13.071390398968,0.0,1.0
2025-10-30,54.69,54.69,54.69,54.69,20,54.3913063797812,54.3913063797812,54.3913063797812,54.3913063797812,20.1098313830277,0.0,1.0
2025-10-31,54.6798,54.6798,54.6798,54.6798,17,54.3811620878617,54.3811620878617,54.3811620878617,54.3811620878617,17.0933566755736,0.0,1.0
2025-11-03,54.265,54.265,54.265,54.265,42,54.265,54.265,54.265,54.265,42,0.298,1.0
2025-11-04,54.23,54.23,54.23,54.23,14,54.23,54.23,54.23,54.23,14,0.0,1.0
2025-11-05,54.3882,54.65,54.2301,54.2301,11118,54.3882,54.65,54.2301,54.2301,11118,0.0,1.0
2025-11-06,54.3225,54.3225,54.3225,54.3225,2650,54.3225,54.3225,54.3225,54.3225,2650,0.0,1.0
2025-11-07,54.3341,54.3341,54.3341,54.3341,36,54.3341,54.3341,54.3341,54.3341,36,0.0,1.0
2025-11-10,54.5404,54.5404,54.448,54.448,761,54.5404,54.5404,54.448,54.448,761,0.0,1.0
2025-11-11,54.6047,54.6047,54.6047,54.6047,20,54.6047,54.6047,54.6047,54.6047,20,0.0,1.0
2025-11-12,54.5098,54.5098,54.5098,54.5098,18,54.5098,54.5098,54.5098,54.5098,18,0.0,1.0
2025-11-13,54.3103,54.37,54.3103,54.37,598,54.3103,54.37,54.3103,54.37,598,0.0,1.0
2025-11-14,54.32,54.32,54.17,54.1775,740,54.32,54.32,54.17,54.1775,740,0.0,1.0
2025-11-17,54.2081,54.295,54.2081,54.246,2822,54.2081,54.295,54.2081,54.246,2822,0.0,1.0
2025-11-18,54.2265,54.2265,54.2265,54.2265,14,54.2265,54.2265,54.2265,54.2265,14,0.0,1.0
2025-11-19,54.2515,54.2515,54.2515,54.2515,65,54.2515,54.2515,54.2515,54.2515,65,0.0,1.0
2025-11-20,54.2388,54.2388,54.2388,54.2388,20,54.2388,54.2388,54.2388,54.2388,20,0.0,1.0
2025-11-21,54.3905,54.3905,54.3905,54.3905,23,54.3905,54.3905,54.3905,54.3905,23,0.0,1.0
2025-11-24,54.5446,54.55,54.5,54.5192,1871,54.5446,54.55,54.5,54.5192,1871,0.0,1.0
2025-11-25,54.7223,54.7223,54.7223,54.7223,30,54.7223,54.7223,54.7223,54.7223,30,0.0,1.0
2025-11-26,54.81,54.81,54.81,54.81,25,54.81,54.81,54.81,54.81,25,0.0,1.0