date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2023-05-23,50.41,50.45,50.3773,50.39,70291,43.969460289323,44.0043497638632,43.9409381438863,43.9520155520529,80587.0548941086,0.0,1.0
2023-05-24,50.15,50.4,50.11,50.4,64697,43.7426787048115,43.9607379206879,43.7077892302713,43.9607379206879,74173.6593658384,0.0,1.0
2023-05-25,50.11,50.18,50.11,50.17,41461,43.7077892302713,43.7688458107167,43.7077892302713,43.7601234420816,47534.1065422975,0.0,1.0
2023-05-26,50.16,50.1693,50.0909,50.1,17239,43.7514010734465,43.7595128762771,43.6911295061783,43.6990668616362,19764.1268344388,0.0,1.0
2023-05-30,50.2851,50.3,50.2,50.25,25162,43.8605179050711,43.8735142343373,43.7862905479868,43.8299023911621,28847.6686239428,0.0,1.0
2023-05-31,50.41,50.429,50.28,50.345,87369,43.969460289323,43.9860327897296,43.8560694970672,43.9127648931951,100166.598839729,0.0,1.0
2023-06-01,50.4883,50.519,50.3915,50.41,101325,44.0377564357355,44.0645341074451,43.9533239073481,43.969460289323,116166.839810866,0.0,1.0
2023-06-02,50.5552,50.57,50.5301,50.56,77107,44.096109081904,44.1090181874839,44.07421593663,44.1002958188488,88401.4460132881,0.0,1.0
2023-06-05,50.595,50.85,50.51,50.54,51900,44.1308241090715,44.3532445092655,44.0566839756736,44.0828510815787,59502.1858986818,0.0,1.0
2023-06-06,50.62,50.62,50.55,50.57,22700,44.1526300306592,44.1526300306592,44.0915734502138,44.1090181874839,26025.0408458589,0.0,1.0
2023-06-07,50.51,50.639,50.51,50.61,38505,44.0566839756736,44.1692025310658,44.0566839756736,44.1439076620241,44145.1188444843,0.0,1.0
2023-06-08,50.6785,50.68,50.55,50.6,32670,44.2036558871743,44.2049642424695,44.0915734502138,44.1351852933891,37455.4222217713,0.0,1.0
2023-06-09,50.66,50.6787,50.6228,50.66,14191,44.1875195051994,44.203830334547,44.155072293877,44.1875195051994,16269.6632001579,0.0,1.0
2023-06-12,50.6866,50.71,50.61,50.65,19027,44.2107210057687,44.2311313483747,44.1439076620241,44.1787971365643,21814.028730139,0.0,1.0
2023-06-13,50.68,50.7341,50.54,50.54,31705,44.2049642424695,44.2521522567852,44.0828510815787,44.0828510815787,36349.0713664298,0.0,1.0
2023-06-14,50.6,50.75,50.55,50.75,55396,44.1351852933891,44.2660208229149,44.0915734502138,44.2660208229149,63510.271484458,0.0,1.0
2023-06-15,50.7,50.7299,50.6115,50.64,25321,44.2224089797396,44.2484888619585,44.1452160173194,44.1700747679293,29029.9585576208,0.0,1.0
2023-06-16,50.715,50.76,50.69,50.76,34250,44.2354925326922,44.27474319155,44.2136866111046,44.27474319155,39266.8567828488,0.0,1.0
2023-06-20,50.715,50.76,50.67,50.72,15590,44.2354925326922,44.27474319155,44.1962418738345,44.2398537170097,17873.5853210106,0.0,1.0
2023-06-21,50.6401,50.71,50.6,50.71,30763,44.1701619916156,44.2311313483747,44.1351852933891,44.2311313483747,35269.0894952052,0.0,1.0
2023-06-22,50.555,50.6177,50.555,50.6,15805,44.0959346345313,44.1506238858731,44.0959346345313,44.1351852933891,18120.0779986255,0.0,1.0
2023-06-23,50.605,50.6185,50.561,50.6185,11051,44.1395464777066,44.1513216753639,44.1011680557123,44.1513216753639,12669.7236294091,0.0,1.0
2023-06-26,50.6,50.67,50.56,50.67,15660,44.1351852933891,44.1962418738345,44.1002958188488,44.1962418738345,17953.8387509317,0.0,1.0
2023-06-27,50.6195,50.77,50.5601,50.77,18303,44.1521939122274,44.283465560185,44.1003830425352,44.283465560185,20983.9789692403,0.0,1.0
2023-06-28,50.7459,50.76,50.6463,50.7,28599,44.2624446517745,44.27474319155,44.1755698601694,44.2224089797396,32788.1120330713,0.0,1.0
2023-06-29,50.6423,50.7,50.6,50.7,17049,44.1720809127154,44.2224089797396,44.1351852933891,44.2224089797396,19546.2960960814,0.0,1.0
2023-06-30,50.767,50.8,50.6201,50.65,15022,44.2808488495945,44.3096326660902,44.1527172543455,44.1787971365643,17222.3860610789,0.0,1.0
2023-07-03,50.525,50.8,50.48,50.5,37702,44.2905306787794,44.5315973969717,44.2510833976207,44.2686155225801,43009.0477762706,0.2531,1.0
2023-07-05,50.44,50.52,50.42,50.52,27009,44.2160191477018,44.2861476475396,44.1984870227424,44.2861476475396,30810.8686910321,0.0,1.0
2023-07-06,50.24,50.36,50.18,50.36,422433,44.0406978981074,44.1458906478641,43.9881015232291,44.1458906478641,481895.949267235,0.0,1.0
2023-07-07,50.27,50.33,50.24,50.24,20693,44.0669960855466,44.1195924604249,44.0406978981074,44.0406978981074,23605.8093903338,0.0,1.0
2023-07-10,50.34,50.36,50.2597,50.26,13645,44.1283585229046,44.1458906478641,44.0579670411925,44.0582300230669,15565.7115513026,0.0,1.0
2023-07-11,50.42,50.44,50.37,50.4,17045,44.1984870227424,44.2160191477018,44.1546567103438,44.1809548977829,19444.305855035,0.0,1.0
2023-07-12,50.705,50.75,50.57,50.57,18171,44.4483198034144,44.4877670845731,44.3299779599382,44.3299779599382,20728.8050273888,0.0,1.0
2023-07-13,50.9,50.9294,50.82,50.82,16512,44.6192580217689,44.6450302454593,44.5491295219311,44.5491295219311,18836.2791597735,0.0,1.0
2023-07-14,50.79,50.84,50.78,50.84,12305,44.522831334492,44.5666616468906,44.5140652720123,44.5666616468906,14037.0890904198,0.0,1.0
2023-07-17,50.88,50.89,50.78,50.85,23935,44.6017258968095,44.6104919592892,44.5140652720123,44.5754277093703,27304.1631352457,0.0,1.0
2023-07-18,50.97,51.03,50.899,51.03,24783,44.6806204591269,44.7332168340052,44.6183814155209,44.7332168340052,28271.5301851178,0.0,1.0
2023-07-19,51.02,51.06,51.02,51.06,227751,44.7244507715255,44.7595150214444,44.7244507715255,44.7595150214444,259809.920961577,0.0,1.0
2023-07-20,50.8,51.01,50.8,51.01,16110,44.5315973969717,44.7156847090458,44.5315973969717,44.7156847090458,18377.6924215086,0.0,1.0
2023-07-21,50.875,50.915,50.86,50.8601,21238,44.5973428655696,44.6324071154885,44.58419377185,44.5842814324748,24227.5252419615,0.0,1.0
2023-07-24,50.9,50.96,50.875,50.8907,33132,44.6192580217689,44.6718543966472,44.5973428655696,44.6111055836627,37795.7607268419,0.0,1.0
2023-07-25,50.92,50.93,50.8812,50.91,16261,44.6367901467283,44.645556209208,44.602777824307,44.6280240842486,18549.9476391156,0.0,1.0
2023-07-26,51.02,51.05,50.8932,50.9,26803,44.7244507715255,44.7507489589647,44.6132970992827,44.6192580217689,30575.8715067471,0.0,1.0
2023-07-27,50.9,51.51,50.88,51.02,102285,44.6192580217689,45.1539878330317,44.6017258968095,44.7244507715255,116682.946575668,0.0,1.0
2023-07-28,51.05,51.065,50.95,50.9697,20091,44.7507489589647,44.7638980526842,44.6630883341675,44.6803574772525,22919.0700459671,0.0,1.0
2023-07-31,51.05,51.11,51.02,51.08,18039,44.7507489589647,44.803345333843,44.7244507715255,44.7770471464038,20578.2243073615,0.0,1.0
2023-08-01,50.7,50.8291,50.43,50.8,60554,44.6183209296898,44.7319348395916,44.3807085697092,44.7063255074604,68807.7842471457,0.198931,1.0
2023-08-02,50.63,50.7044,50.55,50.63,12899,44.5567177252504,44.6221931311117,44.4863140630339,44.5567177252504,14657.1920765586,0.0,1.0
2023-08-03,50.533,50.57,50.51,50.55,7778,44.4713532848129,44.503914978588,44.4511122319257,44.4863140630339,8838.17660062587,0.0,1.0
2023-08-04,50.6963,50.7285,50.58,50.58,16547,44.6150647603123,44.6434022343544,44.5127154363651,44.5127154363651,18802.4309861862,0.0,1.0
2023-08-07,50.685,50.6963,50.63,50.66,26071,44.6051202430242,44.6150647603123,44.5567177252504,44.5831190985816,29624.595288624,0.0,1.0
2023-08-08,50.76,50.83,50.7,50.7,20850,44.6711236763522,44.7327268807916,44.6183209296898,44.6183209296898,23691.9493601246,0.0,1.0
2023-08-09,50.775,50.82,50.76,50.78,12501,44.6843243630178,44.7239264230145,44.6711236763522,44.6887245919063,14204.9428753438,0.0,1.0
2023-08-10,50.75,50.8666,50.75,50.8666,13972,44.6623232185751,44.7649365562556,44.6623232185751,44.7649365562556,15876.4468325977,0.0,1.0
2023-08-11,50.73,50.79,50.685,50.74,14174,44.644722303021,44.6975250496833,44.6051202430242,44.653522760798,16105.9803467821,0.0,1.0
2023-08-14,50.7,50.83,50.69,50.73,95855,44.6183209296898,44.7327268807916,44.6095204719127,44.644722303021,108920.470307662,0.0,1.0
2023-08-15,50.56,50.7,50.55,50.7,33301,44.495114520811,44.6183209296898,44.4863140630339,44.6183209296898,37840.0770091851,0.0,1.0
2023-08-16,50.56,50.8,50.56,50.6,42380,44.495114520811,44.7063255074604,44.495114520811,44.5303163519192,48156.5857977018,0.0,1.0
2023-08-17,50.475,50.57,50.45,50.57,40280,44.420310629706,44.503914978588,44.3983094852633,44.503914978588,45770.3462938043,0.0,1.0
2023-08-18,50.52,50.6,50.3801,50.4,26571,44.4599126897027,44.5303163519192,44.3367942854017,44.354307196378,30192.7475514567,0.0,1.0
2023-08-21,50.37,50.4199,50.321,50.36,24034,44.3279058230469,44.3718201073544,44.2847835799393,44.3191053652698,27309.9429698434,0.0,1.0
2023-08-22,50.475,50.53,50.4537,50.49,25399,44.420310629706,44.4687131474798,44.4015656546408,44.4335113163716,28860.9986473767,0.0,1.0
2023-08-23,50.78,51.16,50.62,50.62,109301,44.6887245919063,45.0231419874345,44.5479172674733,44.5479172674733,124199.220959759,0.0,1.0
2023-08-24,50.6237,50.69,50.6,50.63,19870,44.5511734368508,44.6095204719127,44.5303163519192,44.5567177252504,22578.3709249725,0.0,1.0
2023-08-25,50.65,50.69,50.6,50.63,17859,44.5743186408045,44.6095204719127,44.5303163519192,44.5567177252504,20293.2625238593,0.0,1.0
2023-08-28,50.715,50.76,50.6719,50.71,20908,44.6315216163554,44.6711236763522,44.5935916433363,44.6271213874669,23757.8550226132,0.0,1.0
2023-08-29,50.85,50.87,50.67,50.69,20270,44.7503277963457,44.7679287118998,44.5919195563586,44.6095204719127,23032.8927352387,0.0,1.0
2023-08-30,50.86,50.8879,50.85,50.85,10200,44.7591282541228,44.7836815313208,44.7503277963457,44.7503277963457,11590.3061617876,0.0,1.0
2023-08-31,50.9183,50.94,50.8701,50.93,13159,44.810434922963,44.8295319163392,44.7680167164776,44.8207314585622,14952.6312532317,0.0,1.0
2023-09-01,50.7,50.77,50.61,50.77,28320,44.7683660946513,44.8301764620404,44.688895622294,44.8301764620404,32072.2895484798,0.170497,1.0
2023-09-05,50.5431,50.65,50.54,50.65,31795,44.629822571175,44.7242158322306,44.6270852549049,44.7242158322306,36007.7134955478,0.0,1.0
2023-09-06,50.47,50.64,50.42,50.64,21925,44.5652748875158,44.7153857797464,44.5211246250951,44.7153857797464,24829.9769897747,0.0,1.0
2023-09-07,50.585,50.6042,50.51,50.53,18139,44.6668204910836,44.6837741918532,44.6005950974524,44.6182552024207,20542.3467556453,0.0,1.0
2023-09-08,50.6312,50.66,50.6,50.65,8595,44.7076153335604,44.7330458847147,44.6800655698098,44.7242158322306,9733.8039784316,0.0,1.0
2023-09-11,50.61,50.66,50.6,50.62,92228,44.688895622294,44.7330458847147,44.6800655698098,44.6977256747781,104447.850299336,0.0,1.0
2023-09-12,50.64,50.71,50.6,50.65,16938,44.7153857797464,44.7771961471355,44.6800655698098,44.7242158322306,19182.2189396946,0.0,1.0
2023-09-13,50.7,50.7199,50.63,50.63,17359,44.7683660946513,44.7859378990948,44.7065557272623,44.7065557272623,19658.9997977422,0.0,1.0
2023-09-14,50.765,50.81,50.66,50.71,29862,44.8257614357983,44.865496671977,44.7330458847147,44.7771961471355,33818.5985344881,0.0,1.0
2023-09-15,50.7,50.7059,50.65,50.7,13072,44.7683660946513,44.773575825617,44.7242158322306,44.7683660946513,14803.9890175751,0.0,1.0
2023-09-18,50.7,50.73,50.6,50.65,34502,44.7683660946513,44.7948562521038,44.6800655698098,44.7242158322306,39073.3804379113,0.0,1.0
2023-09-19,50.58,50.6518,50.5227,50.63,27032,44.6624054648415,44.7258052416777,44.6118092641073,44.7065557272623,30613.6345718398,0.0,1.0
2023-09-20,50.5944,50.69,50.5944,50.67,12279,44.6751207404187,44.7595360421672,44.6751207404187,44.7418759371989,13905.9196103737,0.0,1.0
2023-09-21,50.49,50.55,50.48,50.54,40038,44.5829349924841,44.635915307389,44.57410494,44.6270852549049,45342.8788468232,0.0,1.0
2023-09-22,50.56,50.65,50.535,50.55,14047,44.6447453598732,44.7242158322306,44.6226702286628,44.635915307389,15908.1727149539,0.0,1.0
2023-09-25,50.4608,50.51,50.46,50.51,15691,44.5571512392304,44.6005950974524,44.5564448350317,44.6005950974524,17769.9963031496,0.0,1.0
2023-09-26,50.4094,50.49,50.3824,50.49,14733,44.5117647694619,44.5829349924841,44.4879236277547,44.5829349924841,16685.0650394686,0.0,1.0
2023-09-27,50.3398,50.56,50.2705,50.56,18839,44.4503076041722,44.6447453598732,44.389115340457,44.6447453598732,21335.0940255582,0.0,1.0
2023-09-28,50.44,50.4698,50.26,50.26,69217,44.5387847300634,44.5650982864661,44.3798437853486,44.3798437853486,78387.982545096,0.0,1.0
2023-09-29,50.4399,50.5799,50.4399,50.51,68278,44.5386964295385,44.6623171643167,44.5386964295385,44.6005950974524,77324.5687073129,0.0,1.0
2023-10-02,50.04,50.25,50.01,50.25,31566,44.3956954955682,44.5820083663529,44.3690793711704,44.5820083663529,35579.1844765148,0.237952,1.0
2023-10-03,49.82,50.0,49.8,50.0,74049,44.2005105833175,44.3602073297044,44.1827665003856,44.3602073297044,83463.3159507523,0.0,1.0
2023-10-04,49.89,49.91,49.8,49.86,44267,44.2626148735791,44.280358956511,44.1827665003856,44.2359987491812,49894.9426351734,0.0,1.0
2023-10-05,49.95,49.98,49.895,49.92,34082,44.3158471223747,44.3424632467725,44.267050894312,44.2892309979769,38415.059409763,0.0,1.0
2023-10-06,49.925,49.95,49.77,49.8153,21789,44.2936670187099,44.3158471223747,44.1561503759878,44.1963407238285,24559.1728619015,0.0,1.0
2023-10-09,50.05,50.05,49.92,49.92,10053,44.4045675370341,44.4045675370341,44.2892309979769,44.2892309979769,11331.1012336819,0.0,1.0
2023-10-10,50.13,50.13,49.94,49.99,29062,44.4755438687617,44.4755438687617,44.3069750809088,44.3513352882385,32756.8351788783,0.0,1.0
2023-10-11,50.0967,50.17,50.04,50.14,34335,44.4459999706801,44.5110320346254,44.3956954955682,44.4844159102276,38700.2248939092,0.0,1.0
2023-10-12,49.985,50.04,49.9,50.0251,21887,44.3468992675055,44.3956954955682,44.271486915045,44.3824761537839,24669.6322193968,0.0,1.0
2023-10-13,49.91,50.02,49.91,50.0028,17015,44.280358956511,44.3779514126363,44.280358956511,44.3626915013149,19178.2241610562,0.0,1.0
2023-10-16,49.8985,50.0,49.87,50.0,18090,44.2701561088251,44.3602073297044,44.2448707906472,44.3602073297044,20389.8956846022,0.0,1.0
2023-10-17,49.73,49.82,49.72,49.82,19662,44.120662210124,44.2005105833175,44.1117901686581,44.2005105833175,22161.7539497318,0.0,1.0
2023-10-18,49.615,49.71,49.615,49.68,10927,44.0186337332657,44.1029181271921,44.0186337332657,44.0763020027943,12316.2183607324,0.0,1.0
2023-10-19,49.54,49.64,49.54,49.58,20509,43.9520934222711,44.0408138369306,43.9520934222711,43.9875815881349,23116.438396656,0.0,1.0
2023-10-20,49.7233,49.73,49.65,49.68,22715,44.1147179423418,44.120662210124,44.0496858783965,44.0763020027943,25602.9010766025,0.0,1.0
2023-10-23,49.73,49.7999,49.65,49.65,35536,44.120662210124,44.1826777799709,44.0496858783965,44.0496858783965,40053.9155913778,0.0,1.0
2023-10-24,49.7305,49.86,49.7199,49.86,31217,44.1211058121973,44.2359987491812,44.1117014482434,44.2359987491812,35185.8139074753,0.0,1.0
2023-10-25,49.73,49.75,49.67,49.75,10991,44.120662210124,44.1384062930559,44.0674299613284,44.1384062930559,12388.3550839946,0.0,1.0
2023-10-26,49.7468,49.8,49.66,49.74,40495,44.1355672397868,44.1827665003856,44.0585579198624,44.12953425159,45643.3845079031,0.0,1.0
2023-10-27,49.84,49.87,49.8,49.812,22176,44.2182546662494,44.2448707906472,44.1827665003856,44.1934129501447,24995.374610378,0.0,1.0
2023-10-30,50.05,50.1,49.79,49.88,139568,44.4045675370341,44.4489277443638,44.1738944589197,44.2537428321131,157312.159254205,0.0,1.0
2023-10-31,50.15,50.15,49.985,50.06,168083,44.4932879516935,44.4932879516935,44.3468992675055,44.4134395785001,189452.450876451,0.0,1.0
2023-11-01,50.05,50.0799,49.77,49.88,63632,44.6123622818204,44.6390138229238,44.3627826326913,44.4608317805634,71387.8718163688,0.234213,1.0
2023-11-02,50.28,50.325,50.1666,50.22,219698,44.8173741364621,44.8574851515007,44.7162943785648,44.7638927830773,246476.185917661,0.0,1.0
2023-11-03,50.55,50.616,50.41,50.5,132337,45.0580402266937,45.116869715417,44.9332504021292,45.0134724322064,148467.073053853,0.0,1.0
2023-11-06,50.4,50.59,50.39,50.59,198268,44.9243368432317,45.0936944622836,44.9154232843342,45.0936944622836,222434.161574174,0.0,1.0
2023-11-07,50.395,50.49,50.38,50.49,78582,44.919880063783,45.0045588733089,44.9065097254368,45.0045588733089,88160.072653286,0.0,1.0
2023-11-08,50.54,50.56,50.4,50.44,76627,45.0491266677962,45.0669537855912,44.9243368432317,44.9599910788216,85966.7848515354,0.0,1.0
2023-11-09,50.37,50.55,50.35,50.55,85844,44.8975961665393,45.0580402266937,44.8797690487444,45.0580402266937,96307.2112805564,0.0,1.0
2023-11-10,50.31,50.45,50.31,50.45,72381,44.8441148131545,44.968904637719,44.8441148131545,44.968904637719,81203.2554365821,0.0,1.0
2023-11-13,50.3652,50.43,50.3351,50.4,70281,44.8933176582685,44.9510775199241,44.8664878459871,44.9243368432317,78847.2941150085,0.0,1.0
2023-11-14,50.87,50.88,50.6576,50.67,77063,45.3432741114126,45.3521876703101,45.1539501204304,45.1650029334633,86455.9272973478,0.0,1.0
2023-11-15,50.65,50.81,50.63,50.81,419896,45.1471758156684,45.2897927580278,45.1293486978734,45.2897927580278,471075.588134995,0.0,1.0
2023-11-16,50.69,50.79,50.67,50.79,135192,45.1828300512582,45.2719656402329,45.1650029334633,45.2719656402329,151670.05856485,0.0,1.0
2023-11-17,50.94,51.06,50.8156,50.86,299589,45.4056690236949,45.5126317304645,45.2947843510104,45.3343605525152,336104.807794728,0.0,1.0
2023-11-20,50.93,50.95,50.8226,50.91,53377,45.3967554647974,45.4145825825924,45.3010238422386,45.3789283470025,59882.9273626842,0.0,1.0
2023-11-21,50.9,50.97,50.86,50.96,86712,45.370014788105,45.4324097003873,45.3343605525152,45.4234961414898,97281.0086268069,0.0,1.0
2023-11-22,50.88,50.9739,50.8601,50.96,59523,45.3521876703101,45.4358859883573,45.3344496881041,45.4234961414898,66778.0408304897,0.0,1.0
2023-11-24,50.9051,50.98,50.9,50.98,23776,45.3745607031427,45.4413232592848,45.370014788105,45.4413232592848,26673.9697055882,0.0,1.0
2023-11-27,51.02,51.0899,50.92,51.07,2393102,45.4769774948746,45.5392832715679,45.3878419059,45.521545289362,2684788.4526574,0.0,1.0
2023-11-28,51.16,51.21,51.0036,51.0036,67217,45.6017673194391,45.6463351139265,45.4623592582828,45.4623592582828,75409.8343581982,0.0,1.0
2023-11-29,51.34,51.35,51.18,51.35,70051,45.7622113795936,45.771124938491,45.6195944372341,45.771124938491,78589.2602559789,0.0,1.0
2023-11-30,51.2628,51.32,51.22,51.32,77852,45.6933987049051,45.7443842617986,45.655248672824,45.7443842617986,87341.0956224533,0.0,1.0
2023-12-01,51.51,51.57,51.19,51.27,51831,46.0412583630818,46.0948882505169,45.7552322967609,45.8267388133411,57987.4422403014,0.143059,1.0
2023-12-04,51.4069,51.55,51.27,51.55,150735,45.949104339839,46.0770116213719,45.8267388133411,46.0770116213719,168639.175514496,0.0,1.0
2023-12-05,51.49,51.52,51.38,51.49,105591,46.0233817339367,46.0501966776543,45.9250602736389,46.0233817339367,118133.009465294,0.0,1.0
2023-12-06,51.57,51.6,51.48,51.6,107810,46.0948882505169,46.1217031942345,46.0144434193642,46.1217031942345,120615.580404138,0.0,1.0
2023-12-07,51.62,51.66,51.5,51.5,125576,46.1395798233795,46.1753330816696,46.0323200485092,46.0323200485092,140491.810823023,0.0,1.0
2023-12-08,51.5,51.565,51.45,51.53,217333,46.0323200485092,46.0904190932306,45.9876284756466,46.0591349922268,243147.629496082,0.0,1.0
2023-12-11,51.45,51.51,51.41,51.51,64840,45.9876284756466,46.0412583630818,45.9518752173565,46.0412583630818,72541.6402319297,0.0,1.0
2023-12-12,51.565,51.59,51.44,51.44,60323,46.0904190932306,46.112764879662,45.9786901610741,45.9786901610741,67488.1148012137,0.0,1.0
2023-12-13,52.0,52.0,51.61,51.65,68225,46.4792357771355,46.4792357771355,46.130641508807,46.1663947670971,76328.7076622981,0.0,1.0
2023-12-14,51.99,52.03,51.86,51.94,175080,46.8258019418875,46.8618287177613,46.7087149202979,46.7807684720454,194388.75198115,0.397731,1.0
2023-12-15,51.87,51.95,51.77,51.95,154998,46.7177216142663,46.7897751660138,46.627654674582,46.7897751660138,172092.002396471,0.0,1.0
2023-12-18,51.8508,52.03,51.82,52.03,139657,46.700428761847,46.8618287177613,46.6726881444242,46.8618287177613,155059.115463967,0.0,1.0
2023-12-19,51.975,52.0889,51.87,51.87,104912,46.8122919009349,46.9148781452354,46.7177216142663,46.7177216142663,116482.252386602,0.0,1.0
2023-12-20,51.99,52.1,51.9,52.06,650135,46.8258019418875,46.9248755755403,46.7447416961716,46.8888487996666,721835.339669092,0.0,1.0
2023-12-21,52.095,52.1799,52.09,52.16,78111,46.9203722285561,46.9968390603481,46.9158688815719,46.9789157393509,86725.4958076283,0.0,1.0
2023-12-22,52.06,52.11,52.02,52.02,122572,46.8888487996666,46.9338822695088,46.8528220237929,46.8528220237929,136089.890951756,0.0,1.0
2023-12-26,52.15,52.15,52.0687,52.1,221636,46.9699090453825,46.9699090453825,46.8966846234191,46.9248755755403,246079.194848606,0.0,1.0
2023-12-27,52.3,52.39,52.07,52.09,130045,47.105009454909,47.1860697006249,46.897855493635,46.9158688815719,144387.053069389,0.0,1.0
2023-12-28,52.21,52.3,52.2001,52.3,91438,47.0239492091931,47.105009454909,47.0150325821643,47.105009454909,101522.26812687,0.0,1.0
2023-12-29,52.27,52.4399,52.1712,52.25,208971,47.0779893730037,47.2310131035274,46.9890032365956,47.0599759850668,232017.431404231,0.0,1.0
2024-01-02,52.03,52.1098,52.0,52.05,87545,46.8618287177613,46.9337021356294,46.834808635856,46.8798421056981,97199.927417122,0.0,1.0
2024-01-03,51.92,51.92,51.81,51.86,81975,46.7627550841085,46.7627550841085,46.6636814504557,46.7087149202979,91015.6382434014,0.0,1.0
2024-01-04,51.89,51.93,51.8,51.85,74503,46.7357350022032,46.7717617780769,46.6546747564873,46.6997082263295,82719.5864110782,0.0,1.0
2024-01-05,51.93,51.93,51.7589,51.8,107191,46.7717617780769,46.7717617780769,46.617657244277,46.6546747564873,119012.592606873,0.0,1.0
2024-01-08,51.97,51.97,51.81,51.89,114090,46.8077885539507,46.8077885539507,46.6636814504557,46.7357350022032,126672.450956873,0.0,1.0
2024-01-09,51.96,51.98,51.87,51.94,125865,46.7987818599822,46.8167952479191,46.7177216142663,46.7807684720454,139746.060475825,0.0,1.0
2024-01-10,52.05,52.0956,52.01,52.0654,76964,46.8798421056981,46.9209126301942,46.8438153298244,46.8937124144095,85451.9985576719,0.0,1.0
2024-01-11,52.17,52.2072,52.07,52.07,120758,46.9879224333194,47.0214273348819,46.897855493635,46.897855493635,134075.833400386,0.0,1.0
2024-01-12,52.32,52.34,52.2401,52.33,108524,47.1230228428459,47.1410362307827,47.0510593580381,47.1320295368143,120492.60292439,0.0,1.0
2024-01-16,52.22,52.34,52.1,52.34,188737,47.0329559031615,47.1410362307827,46.9248755755403,47.1410362307827,209551.918452514,0.0,1.0
2024-01-17,52.21,52.22,52.06,52.11,1469200,47.0239492091931,47.0329559031615,46.8888487996666,46.9338822695088,1631231.17666612,0.0,1.0
2024-01-18,52.1,52.17,51.979,52.17,353079,46.9248755755403,46.9879224333194,46.8158945785223,46.9879224333194,392018.426780627,0.0,1.0
2024-01-19,52.16,52.16,52.0,52.1,84944,46.9789157393509,46.9789157393509,46.834808635856,46.9248755755403,94312.0753272033,0.0,1.0
2024-01-22,52.2,52.22,52.13,52.22,320394,47.0149425152247,47.0329559031615,46.9518956574456,47.0329559031615,355728.75144076,0.0,1.0
2024-01-23,52.09,52.23,52.08,52.23,233018,46.9158688815719,47.04196259713,46.9068621876035,47.04196259713,258716.462240938,0.0,1.0
2024-01-24,52.13,52.3181,52.13,52.24,291282,46.9518956574456,47.1213115709919,46.9518956574456,47.0509692910984,323406.125511613,0.0,1.0
2024-01-25,52.26,52.35,52.2,52.35,11073338,47.0689826790353,47.1500429247512,47.0149425152247,47.1500429247512,12294564.5081416,0.0,1.0
2024-01-26,52.33,52.3932,52.3,52.37,2361510,47.1320295368143,47.1889518426948,47.105009454909,47.168056312688,2621949.86115492,0.0,1.0
2024-01-29,52.44,52.44,52.33,52.33,593160,47.2311031704671,47.2311031704671,47.1320295368143,47.1320295368143,658576.834162317,0.0,1.0
2024-01-30,52.41,52.5099,52.38,52.45,605425,47.2040830885618,47.2940599613064,47.1770630066565,47.2401098644355,672194.483482906,0.0,1.0
2024-01-31,52.5,52.62,52.35,52.52,579045,47.2851433342777,47.3932236618989,47.1500429247512,47.3031567222145,642905.157019217,0.0,1.0
2024-02-01,52.59,52.62,52.43,52.51,507973,47.4311607575633,47.4582178943332,47.2868560281241,47.3590083928437,563222.565995081,0.072121,1.0
2024-02-02,52.34,52.39,52.24,52.38,1225561,47.2056846178145,47.2507798457643,47.115494161915,47.2417608001743,1358858.85904073,0.0,1.0
2024-02-05,52.16,52.2299,52.1,52.2,432947,47.0433417971953,47.1063849258691,46.9892275236556,47.0794179795552,480036.380437292,0.0,1.0
2024-02-06,52.37,52.37,52.1901,52.22,371048,47.2327417545843,47.2327417545843,47.0704891244211,47.0974560707351,411404.950001955,0.0,1.0
2024-02-07,52.25,52.34,52.2401,52.25,606266,47.1245132075049,47.2056846178145,47.1155843523709,47.1245132075049,672206.38143282,0.0,1.0
2024-02-08,52.23,52.2405,52.16,52.19,291008,47.106475116325,47.1159451141945,47.0433417971953,47.0703989339652,322659.41789248,0.0,1.0
2024-02-09,52.3,52.3,52.2,52.22,246676,47.1696084354547,47.1696084354547,47.0794179795552,47.0974560707351,273505.658153883,0.0,1.0
2024-02-12,52.3,52.34,52.2429,52.28,281393,47.1696084354547,47.2056846178145,47.118109685136,47.1515703442748,311998.644638699,0.0,1.0
2024-02-13,51.92,52.09,51.8801,52.09,511222,46.8268847030365,46.9802084780657,46.7908987111325,46.9802084780657,566824.942729509,0.0,1.0
2024-02-14,52.18,52.18,51.98,52.09,275394,47.0613798883752,47.0613798883752,46.8809989765762,46.9802084780657,305347.164789565,0.0,1.0
2024-02-15,52.26,52.29,52.12,52.26,761517,47.1335322530949,47.1605893898647,47.0072656148355,47.1335322530949,844343.220582345,0.0,1.0
2024-02-16,52.17,52.17,52.0521,52.12,342293,47.0523608427853,47.0523608427853,46.9460262952797,47.0072656148355,379522.419069821,0.0,1.0
2024-02-20,52.25,52.26,52.1801,52.25,191329,47.1245132075049,47.1335322530949,47.0614700788311,47.1245132075049,212138.854484929,0.0,1.0
2024-02-21,52.19,52.26,52.152,52.26,328874,47.0703989339652,47.1335322530949,47.0361265607234,47.1335322530949,364643.904634825,0.0,1.0
2024-02-22,52.24,52.2499,52.2,52.21,319115,47.115494161915,47.124423017049,47.0794179795552,47.0884370251451,353823.469254311,0.0,1.0
2024-02-23,52.32,52.3299,52.23,52.3,240266,47.1876465266346,47.1965753817686,47.106475116325,47.1696084354547,266398.475984696,0.0,1.0
2024-02-26,52.26,52.31,52.22,52.31,779361,47.1335322530949,47.1786274810446,47.0974560707351,47.1786274810446,864128.019120095,0.0,1.0
2024-02-27,52.2,52.24,52.145,52.21,233879,47.0794179795552,47.115494161915,47.0298132288104,47.0884370251451,259316.795405196,0.0,1.0
2024-02-28,52.23,52.23,52.14,52.16,277524,47.106475116325,47.106475116325,47.0253037060154,47.0433417971953,307708.8337475,0.0,1.0
2024-02-29,52.22,52.2699,52.17,52.2,252101,47.0974560707351,47.1424611082289,47.0523608427853,47.0794179795552,279520.707025621,0.0,1.0
2024-03-01,52.14,52.17,51.98,52.0,658939,47.2387006380056,47.2658805578204,47.0937410656604,47.1118610122035,727307.885186796,0.236607,1.0
2024-03-04,52.12,52.13,52.05,52.13,707886,47.2205806914625,47.2296406647341,47.1571608785614,47.2296406647341,781333.430884102,0.0,1.0
2024-03-05,52.14,52.18,52.11,52.11,352302,47.2387006380056,47.2749405310919,47.2115207181909,47.2115207181909,388855.451820394,0.0,1.0
2024-03-06,52.24,52.26,52.18,52.18,507467,47.3293003707214,47.3474203172646,47.2749405310919,47.2749405310919,560119.753986466,0.0,1.0
2024-03-07,52.3,52.3131,52.23,52.25,776077,47.3836602103509,47.3955287753366,47.3202403974498,47.338360343993,856599.657346298,0.0,1.0
2024-03-08,52.37,52.38,52.31,52.33,276207,47.4470800232519,47.4561399965235,47.3927201836225,47.4108401301656,304865.137810616,0.0,1.0
2024-03-11,52.35,52.39,52.31,52.36,257208,47.4289600767088,47.4651999697951,47.3927201836225,47.4380200499803,283894.877269558,0.0,1.0
2024-03-12,52.34,52.38,52.3,52.38,251587,47.4199001034372,47.4561399965235,47.3836602103509,47.4561399965235,277690.664705671,0.0,1.0
2024-03-13,52.39,52.39,52.3397,52.37,308053,47.4651999697951,47.4651999697951,47.419628304239,47.4470800232519,340015.351884541,0.0,1.0
2024-03-14,52.21,52.38,52.19,52.38,12843984,47.3021204509067,47.4561399965235,47.2840005043635,47.4561399965235,14176624.6047252,0.0,1.0
2024-03-15,52.21,52.24,52.17,52.24,2021105,47.3021204509067,47.3293003707214,47.2658805578204,47.3293003707214,2230806.80198085,0.0,1.0
2024-03-18,52.2,52.26,52.18,52.26,571872,47.2930604776351,47.3474203172646,47.2749405310919,47.3474203172646,631207.160173465,0.0,1.0
2024-03-19,52.25,52.275,52.2,52.21,546475,47.338360343993,47.3610102771719,47.2930604776351,47.3021204509067,603175.068644372,0.0,1.0
2024-03-20,52.39,52.39,52.26,52.31,825988,47.4651999697951,47.4651999697951,47.3474203172646,47.3927201836225,911689.223842678,0.0,1.0
2024-03-21,52.37,52.44,52.37,52.44,709141,47.4470800232519,47.510499836153,47.4470800232519,47.510499836153,782718.644683726,0.0,1.0
2024-03-22,52.42,52.46,52.38,52.46,498061,47.4923798896098,47.5286197826961,47.4561399965235,47.5286197826961,549737.824903399,0.0,1.0
2024-03-25,52.35,52.4,52.31,52.31,353487,47.4289600767088,47.4742599430667,47.3927201836225,47.3927201836225,390163.402698921,0.0,1.0
2024-03-26,52.36,52.42,52.35,52.42,406748,47.4380200499803,47.4923798896098,47.4289600767088,47.4923798896098,448950.551847681,0.0,1.0
2024-03-27,52.46,52.49,52.39,52.45,347655,47.5286197826961,47.5557997025109,47.4651999697951,47.5195598094245,383726.297615736,0.0,1.0
2024-03-28,52.46,52.54,52.415,52.48,556233,47.5286197826961,47.6010995688687,47.487849902974,47.5467397292393,613945.519844943,0.0,1.0
2024-04-01,52.11,52.25,52.06,52.25,369351,47.3967627436962,47.5241000452529,47.3512851359974,47.5241000452529,406080.067410508,0.204462,1.0
2024-04-02,52.1,52.1,52.022,52.06,481077,47.3876672221565,47.3876672221565,47.3167221541463,47.3512851359974,528916.344045758,0.0,1.0
2024-04-03,52.12,52.135,52.0,52.08,350897,47.405858265236,47.4195015475456,47.2967120067589,47.369476179077,385790.961481477,0.0,1.0
2024-04-04,52.14,52.2,52.12,52.19,406675,47.4240493083155,47.4786224375541,47.405858265236,47.4695269160143,447115.647214081,0.0,1.0
2024-04-05,52.1,52.14,52.0801,52.14,387337,47.3876672221565,47.4240493083155,47.3695671342924,47.4240493083155,425854.634400837,0.0,1.0
2024-04-08,52.09,52.11,52.05,52.08,249115,47.3785717006167,47.3967627436962,47.3421896144577,47.369476179077,273887.537851444,0.0,1.0
2024-04-09,52.18,52.21,52.142,52.16,286558,47.4604313944746,47.4877179590938,47.4258684126235,47.442240351395,315053.951274046,0.0,1.0
2024-04-10,51.88,52.0017,51.84,52.0,2375639,47.1875657482817,47.2982582454206,47.1511836621227,47.2967120067589,2611877.71324034,0.0,1.0
2024-04-11,51.9,51.91,51.8,51.9,325737,47.2057567913612,47.214852312901,47.1148015759636,47.2057567913612,358128.99631542,0.0,1.0
2024-04-12,51.86,51.87,51.81,51.86,316255,47.1693747052022,47.178470226742,47.1238970975034,47.1693747052022,347704.085595843,0.0,1.0
2024-04-15,51.74,51.8,51.66,51.8,457076,47.0602284467251,47.1148015759636,46.987464274407,47.1148015759636,502528.632362509,0.0,1.0
2024-04-16,51.6,51.65,51.53,51.65,313351,46.9328911451684,46.9783687528672,46.8692224943901,46.9783687528672,344511.305514673,0.0,1.0
2024-04-17,51.63,51.6999,51.57,51.66,412755,46.9601777097877,47.0237554053506,46.9056045805491,46.987464274407,453800.255648486,0.0,1.0
2024-04-18,51.64,51.72,51.6052,51.72,280878,46.9692732313275,47.0420374036455,46.9376208163691,47.0420374036455,308809.119710325,0.0,1.0
2024-04-19,51.72,51.7254,51.6522,51.7,174085,47.0420374036455,47.046948985277,46.980369767606,47.023846360566,191396.391332793,0.0,1.0
2024-04-22,51.87,51.87,51.7101,51.73,477116,47.178470226742,47.178470226742,47.0330328373212,47.0511329251853,524561.453583804,0.0,1.0
2024-04-23,51.95,51.97,51.8,51.85,1054068,47.2512343990601,47.2694254421396,47.1148015759636,47.1602791836624,1158886.81632176,0.0,1.0
2024-04-24,51.87,51.92,51.81,51.92,222677,47.178470226742,47.2239478344408,47.1238970975034,47.2239478344408,244820.485583549,0.0,1.0
2024-04-25,51.79,51.8199,51.69,51.73,221932,47.1057060544239,47.1329016638278,47.0147508390263,47.0511329251853,244001.401161899,0.0,1.0
2024-04-26,51.83,51.84,51.78,51.81,202641,47.1420881405829,47.1511836621227,47.0966105328841,47.1238970975034,222792.062130961,0.0,1.0
2024-04-29,51.91,51.93,51.83,51.83,234998,47.214852312901,47.2330433559805,47.1420881405829,47.1420881405829,258366.71264281,0.0,1.0
2024-04-30,51.81,51.8944,51.795,51.88,366718,47.1238970975034,47.200663299299,47.1102538151938,47.1875657482817,403185.236159227,0.0,1.0
2024-05-01,51.62,51.735,51.56,51.56,316178,47.167229071671,47.2723091054416,47.1124047062254,47.1124047062254,346026.439992901,0.237641,1.0
2024-05-02,51.81,51.82,51.6818,51.69,256629,47.3408395622486,47.3499769564895,47.2236981680799,47.2311908313575,280855.781455188,0.0,1.0
2024-05-03,51.96,51.97,51.89,51.96,387404,47.4779004758625,47.4870378701035,47.413938716176,47.4779004758625,423976.453007515,0.0,1.0
2024-05-06,52.02,52.03,51.9741,52.03,286068,47.5327248413081,47.541862235549,47.4907842017422,47.541862235549,313073.93821167,0.0,1.0
2024-05-07,52.05,52.0961,52.03,52.09,431245,47.5601370240309,47.6022604114816,47.541862235549,47.5966866009946,471956.214900274,0.0,1.0
2024-05-08,52.02,52.035,52.0019,52.01,318230,47.5327248413081,47.5464309326695,47.516186157732,47.5235874470672,348272.156819706,0.0,1.0
2024-05-09,52.05,52.08,52.0,52.0,1258057,47.5601370240309,47.5875492067537,47.5144500528262,47.5144500528262,1376822.50193925,0.0,1.0
2024-05-10,52.01,52.04,52.0,52.04,618650,47.5235874470672,47.55099962979,47.5144500528262,47.55099962979,677052.979972068,0.0,1.0
2024-05-13,52.03,52.095,52.02,52.02,301017,47.541862235549,47.6012552981151,47.5327248413081,47.5327248413081,329434.182287646,0.0,1.0
2024-05-14,52.105,52.11,52.0516,52.09,226929,47.610392692356,47.6149613894765,47.5615990071094,47.5966866009946,248351.985277752,0.0,1.0
2024-05-15,52.3,52.3,52.165,52.21,418197,47.7885718800541,47.7885718800541,47.6652170578016,47.7063353318857,457676.432660436,0.0,1.0
2024-05-16,52.22,52.33,52.22,52.33,341287,47.7154727261267,47.8159840627769,47.7154727261267,47.8159840627769,373505.827811731,0.0,1.0
2024-05-17,52.25,52.28,52.21,52.22,447641,47.7428849088494,47.7702970915722,47.7063353318857,47.7154727261267,489900.061436478,0.0,1.0
2024-05-20,52.24,52.25,52.21,52.25,290419,47.7337475146085,47.7428849088494,47.7063353318857,47.7428849088494,317835.689631469,0.0,1.0
2024-05-21,52.27,52.315,52.27,52.27,524273,47.7611596973313,47.8022779714155,47.7611596973313,47.7611596973313,573766.421997731,0.0,1.0
2024-05-22,52.23,52.265,52.19,52.24,293012,47.7246101203676,47.7565910002108,47.6880605434039,47.7337475146085,320673.478974502,0.0,1.0
2024-05-23,52.14,52.28,52.14,52.26,561980,47.6423735721992,47.7702970915722,47.6423735721992,47.7520223030904,615033.110296134,0.0,1.0
2024-05-24,52.195,52.2,52.11,52.15,222579,47.6926292405243,47.6971979376448,47.6149613894765,47.6515109664402,243591.328261866,0.0,1.0
2024-05-28,52.14,52.24,52.12,52.24,542957,47.6423735721992,47.7337475146085,47.6240987837174,47.7337475146085,594214.2646839,0.0,1.0
2024-05-29,52.04,52.1,51.99,52.1,269367,47.55099962979,47.6058239952355,47.5053126585853,47.6058239952355,294796.298482399,0.0,1.0
2024-05-30,52.09,52.12,52.06,52.06,255386,47.5966866009946,47.6240987837174,47.5692744182718,47.5692744182718,279495.437392947,0.0,1.0
2024-05-31,52.2,52.22,52.11,52.11,273311,47.6971979376448,47.7154727261267,47.6149613894765,47.6149613894765,299112.627510137,0.0,1.0
2024-06-03,52.06,52.07,51.9739,51.99,204653,47.8001096677621,47.8092914022354,47.7210549339474,47.7358375264493,222891.437991523,0.252627,1.0
2024-06-04,52.12,52.1262,52.055,52.06,365203,47.8552000746016,47.8608927499751,47.7955188005255,47.8001096677621,397749.467776276,0.0,1.0
2024-06-05,52.2,52.2,52.07,52.12,471346,47.9286539503877,47.9286539503877,47.8092914022354,47.8552000746016,513351.808825438,0.0,1.0
2024-06-06,52.22,52.22,52.1557,52.18,1380977,47.9470174193342,47.9470174193342,47.8879788666712,47.9102904814412,1504048.06850239,0.0,1.0
2024-06-07,52.04,52.06,52.0,52.05,996261,47.7817461988156,47.8001096677621,47.7450192609226,47.7909279332888,1085046.62479843,0.0,1.0
2024-06-10,51.98,51.98,51.92,51.98,249454,47.7266557919761,47.7266557919761,47.6715653851366,47.7266557919761,271685.051148712,0.0,1.0
2024-06-11,52.05,52.08,51.935,51.97,692404,47.7909279332888,47.8184731367086,47.6853379868464,47.7174740575028,754110.241389487,0.0,1.0
2024-06-12,52.2,52.31,52.19,52.25,436475,47.9286539503877,48.0296530295935,47.9194722159144,47.9745626227539,475373.145750856,0.0,1.0
2024-06-13,52.23,52.28,52.19,52.24,434356,47.9561991538074,48.0021078261737,47.9194722159144,47.9653808882807,473065.302928596,0.0,1.0
2024-06-14,52.14,52.19,52.12,52.19,444282,47.8735635435481,47.9194722159144,47.8552000746016,47.9194722159144,483875.896535843,0.0,1.0
2024-06-17,52.16,52.16,52.06,52.1,566673,47.8919270124946,47.8919270124946,47.8001096677621,47.8368366056551,617174.240499628,0.0,1.0
2024-06-18,52.25,52.299,52.155,52.16,763239,47.9745626227539,48.0195531216729,47.887336145258,47.8919270124946,831257.974430926,0.0,1.0
2024-06-20,52.23,52.24,52.18,52.19,477698,47.9561991538074,47.9653808882807,47.9102904814412,47.9194722159144,520269.891698019,0.0,1.0
2024-06-21,52.27,52.275,52.19,52.24,285020,47.9929260917005,47.9975169589371,47.9194722159144,47.9653808882807,310420.651817192,0.0,1.0
2024-06-24,52.28,52.325,52.2701,52.3,353419,48.0021078261737,48.0434256313034,47.9930179090452,48.0204712951202,384915.291364046,0.0,1.0
2024-06-25,52.32,52.3299,52.26,52.28,302700,48.0388347640667,48.0479246811952,47.9837443572272,48.0021078261737,329676.272910898,0.0,1.0
2024-06-26,52.24,52.2599,52.2017,52.22,405456,47.9653808882807,47.9836525398825,47.9302148452481,47.9470174193342,441589.7684485,0.0,1.0
2024-06-27,52.3,52.34,52.23,52.25,497647,48.0204712951202,48.0571982330132,47.9561991538074,47.9745626227539,541996.723440006,0.0,1.0
2024-06-28,52.2,52.3113,52.2,52.28,323270,47.9286539503877,48.030846655075,47.9286539503877,48.0021078261737,352079.447452613,0.0,1.0
2024-07-01,51.91,51.97,51.8613,51.97,377337,47.8904818074886,47.9458358608203,47.8455527675343,47.9458358608203,409007.446380235,0.248426,1.0
2024-07-02,51.95,51.95,51.9,51.94,459245,47.9273845097097,47.9273845097097,47.8812561319333,47.9181588341544,497790.10463562,0.0,1.0
2024-07-03,52.09,52.09,51.9825,51.99,222675,48.0565439674837,48.0565439674837,47.9573679552644,47.9642872119308,241364.438479976,0.0,1.0
2024-07-05,52.27,52.27,52.138,52.17,335579,48.2226061274788,48.2226061274788,48.1008272101491,48.130349371926,363744.636356448,0.0,1.0
2024-07-08,52.27,52.275,52.225,52.25,493052,48.2226061274788,48.2272189652565,48.1810905874801,48.2041547763683,534434.57559865,0.0,1.0
2024-07-09,52.27,52.28,52.22,52.24,1006170,48.2226061274788,48.2318318030341,48.1764777497024,48.194929100813,1090619.31992993,0.0,1.0
2024-07-10,52.32,52.339,52.275,52.29,471834,48.2687345052553,48.2862632888103,48.2272189652565,48.2410574785894,511435.717820865,0.0,1.0
2024-07-11,52.47,52.49,52.42,52.44,414994,48.4071196385846,48.4255709896951,48.3609912608081,48.3794426119187,449825.053475061,0.0,1.0
2024-07-12,52.53,52.55,52.46,52.46,388105,48.4624736919163,48.4809250430269,48.3978939630293,48.3978939630293,420679.220371713,0.0,1.0
2024-07-15,52.52,52.55,52.4901,52.52,561101,48.453248016361,48.4809250430269,48.4256632464507,48.453248016361,608195.027711028,0.0,1.0
2024-07-16,52.62,52.62,52.51,52.51,361015,48.5455047719138,48.5455047719138,48.4440223408057,48.4440223408057,391315.517044342,0.0,1.0
2024-07-17,52.63,52.63,52.56,52.56,1412626,48.5547304474691,48.5547304474691,48.4901507185821,48.4901507185821,1531189.76657557,0.0,1.0
2024-07-18,52.55,52.6286,52.53,52.59,294711,48.4809250430269,48.5534388528914,48.4624736919163,48.517827745248,319446.525334556,0.0,1.0
2024-07-19,52.51,52.51,52.48,52.5,180339,48.4440223408057,48.4440223408057,48.4163453141398,48.4347966652504,195475.116070688,0.0,1.0
2024-07-22,52.53,52.55,52.485,52.55,429296,48.4624736919163,48.4809250430269,48.4209581519175,48.4809250430269,465327.44125609,0.0,1.0
2024-07-23,52.56,52.59,52.54,52.55,339730,48.4901507185821,48.517827745248,48.4716993674716,48.4809250430269,368244.035858549,0.0,1.0
2024-07-24,52.5,52.62,52.49,52.62,467468,48.4347966652504,48.5455047719138,48.4255709896951,48.5455047719138,506703.273054261,0.0,1.0
2024-07-25,52.53,52.5699,52.4957,52.5,388316,48.4624736919163,48.4992841373819,48.4308296247616,48.4347966652504,420907.929910365,0.0,1.0
2024-07-26,52.65,52.66,52.5861,52.61,419952,48.5731817985797,48.582407474135,48.5142297317814,48.5362790963586,455199.185667646,0.0,1.0
2024-07-29,52.68,52.7,52.65,52.7,485313,48.6008588252456,48.6193101763561,48.5731817985797,48.6193101763561,526046.030008006,0.0,1.0
2024-07-30,52.71,52.71,52.66,52.7,385357,48.6285358519114,48.6285358519114,48.582407474135,48.6193101763561,417700.576711927,0.0,1.0
2024-07-31,52.87,52.87,52.74,52.76,468112,48.776146660796,48.776146660796,48.6562128785773,48.6746642296878,507401.324916307,0.0,1.0
2024-08-01,52.7,52.72,52.65,52.65,624923,48.8614740114393,48.8800172653336,48.8151158767036,48.8151158767036,674016.549158745,0.262489,1.0
2024-08-02,52.78,52.78,52.66,52.68,641480,48.9356470270164,48.9356470270164,48.8243875036507,48.842930757545,691874.256435356,0.0,1.0
2024-08-05,52.61,52.65,52.57,52.59,777496,48.778029368915,48.8151158767036,48.7409428611264,48.7594861150207,838575.585959754,0.0,1.0
2024-08-06,52.54,52.62,52.53,52.61,605326,48.713127980285,48.7873009958621,48.7038563533379,48.778029368915,652880.021436347,0.0,1.0
2024-08-07,52.56,52.64,52.51,52.62,846507,48.7316712341793,48.8058442497564,48.6853130994436,48.7873009958621,913008.045757192,0.0,1.0
2024-08-08,52.61,52.628,52.5442,52.55,330532,48.778029368915,48.7947182974199,48.7170220636028,48.7223996072321,356498.381443055,0.0,1.0
2024-08-09,52.71,52.74,52.68,52.7,572344,48.8707456383864,48.8985605192278,48.842930757545,48.8614740114393,617306.976718272,0.0,1.0
2024-08-12,52.75,52.7699,52.68,52.7,248346,48.907832146175,48.9262826837998,48.842930757545,48.8614740114393,267855.902114945,0.0,1.0
2024-08-13,52.87,52.87,52.7901,52.86,851028,49.0190916695407,49.0190916695407,48.945011370233,49.0098200425936,917884.212610943,0.0,1.0
2024-08-14,52.94,52.95,52.88,52.91,896693,49.0839930581707,49.0932646851178,49.0283632964878,49.0561781773293,967136.625655965,0.0,1.0
2024-08-15,52.9,52.9,52.83,52.83,718034,49.0469065503821,49.0469065503821,48.9820051617521,48.9820051617521,774442.289463903,0.0,1.0
2024-08-16,52.99,53.0,52.9,52.93,697729,49.1303511929064,49.1396228198535,49.0469065503821,49.0747214312235,752542.141716631,0.0,1.0
2024-08-19,53.04,53.04,52.9689,52.97,750716,49.1767093276421,49.1767093276421,49.1107880600479,49.1118079390121,809691.766374828,0.0,1.0
2024-08-20,53.12,53.12,53.06,53.12,682691,49.2508823432192,49.2508823432192,49.1952525815364,49.2508823432192,736322.766103557,0.0,1.0
2024-08-21,53.14,53.15,53.07,53.1,1302457,49.2694255971135,49.2786972240607,49.2045242084835,49.232339089325,1404777.18465739,0.0,1.0
2024-08-22,53.05,53.12,53.04,53.12,357447,49.1859809545892,49.2508823432192,49.1767093276421,49.2508823432192,385527.8065412,0.0,1.0
2024-08-23,53.2,53.2075,53.08,53.1,413232,49.3250553587964,49.3320090790067,49.2137958354307,49.232339089325,445695.240280749,0.0,1.0
2024-08-26,53.21,53.2599,53.21,53.25,474161,49.3343269857435,49.3805924042098,49.3343269857435,49.3714134935321,511410.783353565,0.0,1.0
2024-08-27,53.25,53.25,53.18,53.2,450859,49.3714134935321,49.3714134935321,49.3065121049021,49.3250553587964,486278.193212864,0.0,1.0
2024-08-28,53.2,53.25,53.19,53.25,682090,49.3250553587964,49.3714134935321,49.3157837318492,49.3714134935321,735674.551929899,0.0,1.0
2024-08-29,53.19,53.22,53.155,53.17,457789,49.3157837318492,49.3435986126907,49.2833330375342,49.297240477955,493752.60955803,0.0,1.0
2024-08-30,53.19,53.215,53.13,53.19,451647,49.3157837318492,49.3389627992171,49.2601539701664,49.3157837318492,487128.097986312,0.0,1.0
2024-09-03,52.96,53.05,52.93,53.0,630038,49.3365252884927,49.4203675708938,49.3085778610257,49.3737885251154,676310.548521391,0.252371,1.0
2024-09-04,53.05,53.05,52.93,52.94,806947,49.4203675708938,49.4203675708938,49.3085778610257,49.3178936701813,866212.463689002,0.0,1.0
2024-09-05,53.07,53.09,53.03,53.07,18999883,49.4389991892052,49.4576308075166,49.4017359525825,49.4389991892052,20395311.5424344,0.0,1.0
2024-09-06,53.14,53.195,53.09,53.12,1971500,49.504209853295,49.5554468036512,49.4576308075166,49.4855782349836,2116294.96381158,0.0,1.0
2024-09-09,53.2,53.2055,53.11,53.13,1551084,49.5601047082291,49.5652284032647,49.4762624258279,49.4948940441393,1665001.90598464,0.0,1.0
2024-09-10,53.19,53.24,53.14,53.17,977737,49.5507888990734,49.5973679448518,49.504209853295,49.532157280762,1049545.97465496,0.0,1.0
2024-09-11,53.2,53.2467,53.13,53.13,841970,49.5601047082291,49.6036095369861,49.4948940441393,49.4948940441393,903807.694993883,0.0,1.0
2024-09-12,53.25,53.275,53.18,53.22,1047680,49.6066837540075,49.6299732768967,49.5414730899177,49.5787363265404,1124625.87252656,0.0,1.0
2024-09-13,53.35,53.35,53.27,53.34,2514673,49.6998418455643,49.6998418455643,49.6253153723189,49.6905260364086,2699360.79408216,0.0,1.0
2024-09-16,53.41,53.43,53.345,53.36,1344571,49.7557367004984,49.7743683188098,49.6951839409865,49.70915765472,1443321.75287198,0.0,1.0
2024-09-17,53.44,53.47,53.41,53.46,1381079,49.7836841279654,49.8116315554325,49.7557367004984,49.8023157462768,1482511.0486056,0.0,1.0
2024-09-18,53.39,53.53,53.37,53.4,2545631,49.737105082187,49.8675264103666,49.7184734638757,49.7464208913427,2732592.47528412,0.0,1.0
2024-09-19,53.49,53.49,53.435,53.46,1125863,49.8302631737439,49.8302631737439,49.7790262233876,49.8023157462768,1208550.94945057,0.0,1.0
2024-09-20,53.5,53.52,53.44,53.46,557905,49.8395789828995,49.8582106012109,49.7836841279654,49.8023157462768,598879.808158916,0.0,1.0
2024-09-23,53.47,53.5,53.4,53.45,880124,49.8116315554325,49.8395789828995,49.7464208913427,49.7929999371211,944763.879649864,0.0,1.0
2024-09-24,53.51,53.53,53.43,53.47,1105850,49.8488947920552,49.8675264103666,49.7743683188098,49.8116315554325,1187068.11348265,0.0,1.0
2024-09-25,53.45,53.5099,53.43,53.48,1000267,49.7929999371211,49.8488016339637,49.7743683188098,49.8209473645882,1073730.66932129,0.0,1.0
2024-09-26,53.47,53.4899,53.4101,53.47,1385731,49.8116315554325,49.8301700156523,49.75582985859,49.8116315554325,1487504.71037159,0.0,1.0
2024-09-27,53.55,53.565,53.5,53.5,833584,49.8861580286779,49.9001317424115,49.8395789828995,49.8395789828995,894805.793108759,0.0,1.0
2024-09-30,53.53,53.56,53.48,53.56,978829,49.8675264103666,49.8954738378336,49.8209473645882,49.8954738378336,1050718.17556821,0.0,1.0
2024-10-01,53.2,53.35,53.1737,53.35,1532384,49.899651046659,50.0403455514898,49.8749826101454,50.0403455514898,1633735.44884656,0.364484,1.0
2024-10-02,53.17,53.22,53.12,53.22,827552,49.8715121456929,49.9184103139698,49.8246139774159,49.9184103139698,882286.057648647,0.0,1.0
2024-10-03,53.09,53.19,53.07,53.19,1086304,49.7964750764498,49.8902714130036,49.777715809139,49.8902714130036,1158151.8425041,0.0,1.0
2024-10-04,52.97,52.9899,52.93,52.98,955995,49.6839194725851,49.7025849435594,49.6464009379636,49.6932991062405,1019224.24171752,0.0,1.0
2024-10-07,52.88,52.93,52.84,52.9,1017105,49.5995027696867,49.6464009379636,49.5619842350651,49.6182620369974,1084376.04001287,0.0,1.0
2024-10-08,52.89,52.89,52.83,52.85,1109988,49.608882403342,49.608882403342,49.5526046014097,49.5713638687205,1183402.29563497,0.0,1.0
2024-10-09,52.86,52.8899,52.84,52.85,814518,49.5807435023759,49.6087886070055,49.5619842350651,49.5713638687205,868389.992536856,0.0,1.0
2024-10-10,52.87,52.87,52.8,52.85,908992,49.5901231360313,49.5901231360313,49.5244657004435,49.5713638687205,969112.476453635,0.0,1.0
2024-10-11,52.9,52.92,52.83,52.84,586648,49.6182620369974,49.6370213043082,49.5526046014097,49.5619842350651,625448.734517546,0.0,1.0
2024-10-14,52.93,52.93,52.84,52.85,508851,49.6464009379636,49.6464009379636,49.5619842350651,49.5713638687205,542506.262712883,0.0,1.0
2024-10-15,52.95,52.9799,52.935,52.97,735965,49.6651602052744,49.693205309904,49.6510907547913,49.6839194725851,784641.519103798,0.0,1.0
2024-10-16,53.0,53.0368,52.93,53.0,773373,49.7120583735513,49.7465754254031,49.6464009379636,49.7120583735513,824523.67375332,0.0,1.0
2024-10-17,52.95,53.0,52.925,53.0,1056003,49.6651602052744,49.7120583735513,49.6417111211359,49.7120583735513,1125846.74284534,0.0,1.0
2024-10-18,53.02,53.05,52.98,53.05,527761,49.7308176408621,49.7589565418282,49.6932991062405,49.7589565418282,562666.964819984,0.0,1.0
2024-10-21,52.87,52.95,52.8501,52.94,636397,49.5901231360313,49.6651602052744,49.571457665057,49.655780571619,678488.119452827,0.0,1.0
2024-10-22,52.83,52.94,52.77,52.89,1037205,49.5526046014097,49.655780571619,49.4963267994774,49.608882403342,1105805.44838689,0.0,1.0
2024-10-23,52.75,52.7754,52.7201,52.76,655774,49.4775675321666,49.5013918016513,49.449522427537,49.486947165822,699146.708809216,0.0,1.0
2024-10-24,52.82,52.82,52.7,52.77,798577,49.5432249677543,49.5432249677543,49.4306693638897,49.4963267994774,851394.659258734,0.0,1.0
2024-10-25,52.79,52.89,52.78,52.86,1254906,49.5150860667882,49.608882403342,49.5057064331328,49.5807435023759,1337905.1315925,0.0,1.0
2024-10-28,52.79,52.82,52.7401,52.8,689803,49.5150860667882,49.5432249677543,49.4682816948478,49.5244657004435,735426.377344517,0.0,1.0
2024-10-29,52.79,52.79,52.69,52.73,538845,49.5150860667882,49.5150860667882,49.4212897302343,49.4588082648558,574484.057477579,0.0,1.0
2024-10-30,52.76,52.86,52.73,52.81,852302,49.486947165822,49.5807435023759,49.4588082648558,49.5338453340989,908673.015721136,0.0,1.0
2024-10-31,52.7,52.76,52.65,52.76,598217,49.4306693638897,49.486947165822,49.3837711956127,49.486947165822,637782.904939388,0.0,1.0
2024-11-01,52.42,52.56,52.4101,52.52,813474,49.3928713161852,49.5247866535424,49.3835430173292,49.4870965571547,863329.179772281,0.239702,1.0
2024-11-04,52.49,52.5481,52.465,52.51,724677,49.4588289848638,49.5135738498671,49.4352726746215,49.4776740330577,769090.100002997,0.0,1.0
2024-11-05,52.54,52.5599,52.45,52.53,564720,49.5059416053485,49.5246924283015,49.421138888476,49.4965190812516,599329.854919768,0.0,1.0
2024-11-06,52.46,52.51,52.39,52.45,715247,49.430561412573,49.4776740330577,49.3646037438944,49.421138888476,759082.16592612,0.0,1.0
2024-11-07,52.66,52.67,52.5523,52.57,851368,49.6190118945119,49.6284344186088,49.5175313099878,49.5342091776394,903545.579974734,0.0,1.0
2024-11-08,52.71,52.7498,52.65,52.69,1559026,49.6661245149966,49.7036261609025,49.6095893704149,49.6472794668027,1654573.64073549,0.0,1.0
2024-11-11,52.64,52.67,52.61,52.62,896110,49.600166846318,49.6284344186088,49.5718992740272,49.5813217981241,951029.67185889,0.0,1.0
2024-11-12,52.55,52.6,52.51,52.6,1011283,49.5153641294455,49.5624767499302,49.4776740330577,49.5624767499302,1073261.25101436,0.0,1.0
2024-11-13,52.56,52.61,52.53,52.61,682076,49.5247866535424,49.5718992740272,49.4965190812516,49.5718992740272,723878.223056126,0.0,1.0
2024-11-14,52.53,52.63,52.515,52.6,947659,49.4965190812516,49.590744322221,49.4823852951062,49.5624767499302,1005737.94266789,0.0,1.0
2024-11-15,52.56,52.58,52.4642,52.51,894906,49.5247866535424,49.5436317017363,49.4345188726937,49.4776740330577,949751.882608779,0.0,1.0
2024-11-18,52.6,52.6,52.5502,52.56,884091,49.5624767499302,49.5624767499302,49.5155525799274,49.5247866535424,938274.066379572,0.0,1.0
2024-11-19,52.65,52.6669,52.61,52.61,1191748,49.6095893704149,49.6255134361388,49.5718992740272,49.5718992740272,1264786.3648196,0.0,1.0
2024-11-20,52.61,52.63,52.58,52.59,1703872,49.5718992740272,49.590744322221,49.5436317017363,49.5530542258333,1808296.7817004,0.0,1.0
2024-11-21,52.61,52.665,52.6,52.63,836654,49.5718992740272,49.6237231565604,49.5624767499302,49.590744322221,887929.806697199,0.0,1.0
2024-11-22,52.64,52.66,52.61,52.62,634834,49.600166846318,49.6190118945119,49.5718992740272,49.5813217981241,673740.914290507,0.0,1.0
2024-11-25,52.79,52.8,52.74,52.78,960060,49.7415047077722,49.7509272318691,49.6943920872874,49.7320821836752,1018898.9596867,0.0,1.0
2024-11-26,52.75,52.79,52.7249,52.79,851218,49.7038146113844,49.7415047077722,49.6801640759011,49.7415047077722,903386.386961847,0.0,1.0
2024-11-27,52.83,52.86,52.795,52.81,990051,49.7791948041599,49.8074623764508,49.7462159698206,49.7603497559661,1050728.01068347,0.0,1.0
2024-11-29,52.93,52.93,52.87,52.93,490630,49.8734200451294,49.8734200451294,49.8168849005477,49.8734200451294,520699.119420749,0.0,1.0
2024-12-02,52.71,52.88,52.6,52.6,1170250,49.889900039775,50.0508046690059,49.7857852796844,49.7857852796844,1236400.10204114,0.23749,1.0
2024-12-03,52.74,52.76,52.7,52.74,585910,49.9182949743451,49.9372249307252,49.8804350615849,49.9182949743451,619029.424299871,0.0,1.0
2024-12-04,52.79,52.82,52.695,52.82,693418,49.9656198652954,49.9940147998656,49.8757025724899,49.9940147998656,732614.472084736,0.0,1.0
2024-12-05,52.82,52.835,52.7708,52.82,937132,49.9940147998656,50.0082122671506,49.9474471071705,49.9940147998656,990104.764303368,0.0,1.0
2024-12-06,52.9,52.98,52.86,52.98,723957,50.069734625386,50.1454544509064,50.0318747126258,50.1454544509064,764879.733965731,0.0,1.0
2024-12-09,52.89,52.93,52.88,52.92,1005017,50.0602696471959,50.0981295599561,50.0508046690059,50.0886645817661,1061827.06374969,0.0,1.0
2024-12-10,52.86,52.9,52.83,52.9,1063996,50.0318747126258,50.069734625386,50.0034797780556,50.069734625386,1124139.93845021,0.0,1.0
2024-12-11,52.88,52.9492,52.855,52.94,673868,50.0508046690059,50.1163023180811,50.0271422235307,50.1075945381462,711959.379587488,0.0,1.0
2024-12-12,52.81,52.9,52.8,52.89,662943,49.9845498216755,50.069734625386,49.9750848434854,50.0602696471959,700416.82789785,0.0,1.0
2024-12-13,52.78,52.825,52.753,52.81,968497,49.9561548871053,49.9987472889606,49.9305994459922,49.9845498216755,1023242.71704895,0.0,1.0
2024-12-16,52.75,52.8,52.75,52.8,1041645,49.9277599525352,49.9750848434854,49.9277599525352,49.9750848434854,1100525.51530924,0.0,1.0
2024-12-17,52.74,52.78,52.7,52.72,1015252,49.9182949743451,49.9561548871053,49.8804350615849,49.899365017965,1072640.61217472,0.0,1.0
2024-12-18,51.91,52.18,51.9,52.14,1429968,49.6854016139963,49.9438307882552,49.6758301630978,49.9055449846613,1493992.93290787,0.583942,1.0
2024-12-19,51.84,51.89,51.815,51.86,1602416,49.618401457707,49.6662587121993,49.5944728304608,49.6375443595039,1674162.06487034,0.0,1.0
2024-12-20,52.0,52.0,51.91,51.95,1045929,49.7715446720826,49.7715446720826,49.6854016139963,49.7236874175902,1092759.09273732,0.0,1.0
2024-12-23,51.96,52.02,51.93,52.02,1165413,49.7332588684887,49.7906875738795,49.7045445157932,49.7906875738795,1217592.83139131,0.0,1.0
2024-12-24,51.98,51.99,51.92,51.93,564961,49.7524017702856,49.7619732211841,49.6949730648948,49.7045445157932,590256.384316689,0.0,1.0
2024-12-26,52.06,52.06,51.93,51.97,684189,49.8289733774735,49.8289733774735,49.7045445157932,49.7428303193872,714822.66090801,0.0,1.0
2024-12-27,51.99,52.03,51.95,51.98,662398,49.7619732211841,49.800259024778,49.7236874175902,49.7524017702856,692055.997597366,0.0,1.0
2024-12-30,52.02,52.03,51.98,52.0,974006,49.7906875738795,49.800259024778,49.7524017702856,49.7715446720826,1017615.83518643,0.0,1.0
2024-12-31,52.02,52.0699,51.9801,52.04,745321,49.7906875738795,49.8384491138629,49.7524974847946,49.8098304756765,778691.765653379,0.0,1.0
2025-01-02,52.07,52.09,52.0105,52.07,785568,49.8385448283719,49.8576877301689,49.781594695526,49.8385448283719,820740.772044252,0.0,1.0
2025-01-03,52.1,52.11,52.085,52.1,921683,49.8672591810674,49.8768306319658,49.8529020047196,49.8672591810674,962950.141808298,0.0,1.0
2025-01-06,52.13,52.1399,52.091,52.11,1105631,49.8959735337628,49.9054492701523,49.8586448752587,49.8768306319658,1155134.17111702,0.0,1.0
2025-01-07,52.07,52.145,52.05,52.14,1046561,49.8385448283719,49.9103307101105,49.819401926575,49.9055449846613,1093419.38970452,0.0,1.0
2025-01-08,52.07,52.1022,52.01,52.04,807165,49.8385448283719,49.869364900265,49.7811161229811,49.8098304756765,843304.749260533,0.0,1.0
2025-01-10,51.94,52.04,51.92,52.04,1172459,49.7141159666917,49.8098304756765,49.6949730648948,49.8098304756765,1224954.30675668,0.0,1.0
2025-01-13,51.89,51.96,51.845,51.96,1423028,49.6662587121993,49.7332588684887,49.6231871831562,49.7332588684887,1486742.20355283,0.0,1.0
2025-01-14,51.93,52.0,51.89,52.0,1854666,49.7045445157932,49.7715446720826,49.6662587121993,49.7715446720826,1937706.22622641,0.0,1.0
2025-01-15,52.12,52.14,52.07,52.12,1537533,49.8864020828643,49.9055449846613,49.8385448283719,49.8864020828643,1606374.01404272,0.0,1.0
2025-01-16,52.19,52.22,52.12,52.15,1789022,49.9534022391537,49.9821165918491,49.8864020828643,49.9151164355597,1869123.10262657,0.0,1.0
2025-01-17,52.26,52.27,52.22,52.25,1160005,50.020402395443,50.0299738463415,49.9821165918491,50.0108309445445,1211942.69531752,0.0,1.0
2025-01-21,52.32,52.36,52.24,52.36,1497988,50.0778311008339,50.1161169044278,50.001259493646,50.1161169044278,1565058.43877681,0.0,1.0
2025-01-22,52.34,52.45,52.33,52.45,1877659,50.0969740026308,50.2022599625141,50.0874025517323,50.2022599625141,1961728.70750315,0.0,1.0
2025-01-23,52.34,52.38,52.28,52.38,1283869,50.0969740026308,50.1352598062247,50.03954529724,50.1352598062247,1341352.54269991,0.0,1.0
2025-01-24,52.38,52.39,52.3217,52.37,1226676,50.1352598062247,50.1448312571232,50.0794582474866,50.1256883553262,1281598.80148906,0.0,1.0
2025-01-27,52.46,52.47,52.4,52.41,906948,50.2118314134125,50.221402864311,50.1544027080217,50.1639741589202,947555.401599849,0.0,1.0
2025-01-28,52.5,52.5,52.42,52.44,1091013,50.2501172170065,50.2501172170065,50.1735456098186,50.1926885116156,1139861.6694294,0.0,1.0
2025-01-29,52.47,52.52,52.4301,52.52,961874,50.221402864311,50.2692601188034,50.1832127752261,50.2692601188034,1004940.64087296,0.0,1.0
2025-01-30,52.52,52.54,52.49,52.51,934525,50.2692601188034,50.2884030206004,50.240545766108,50.2596886679049,976367.125436186,0.0,1.0
2025-01-31,52.5,52.64,52.49,52.64,1329885,50.2501172170065,50.3841175295851,50.240545766108,50.3841175295851,1389428.84846387,0.0,1.0
2025-02-03,52.26,52.28,52.215,52.25,1118393,50.2455229205752,50.2647519764193,50.202257544926,50.2359083926531,1163232.35947588,0.2352,1.0
2025-02-04,52.3,52.3,52.235,52.24,1130581,50.2839810322633,50.2839810322633,50.2214866007701,50.2262938647311,1175909.00891601,0.0,1.0
2025-02-05,52.44,52.52,52.36,52.52,1196055,50.4185844231719,50.4955006465482,50.3416681997956,50.4955006465482,1244008.0362743,0.0,1.0
2025-02-06,52.43,52.47,52.41,52.43,1355856,50.4089698952498,50.447428006938,50.3897408394058,50.4089698952498,1410215.88474671,0.0,1.0
2025-02-07,52.37,52.42,52.34,52.4,1072323,50.3512827277176,50.3993553673278,50.3224391439515,50.3801263114837,1115315.29025151,0.0,1.0
2025-02-10,52.43,52.43,52.35,52.38,781181,50.4089698952498,50.4089698952498,50.3320536718735,50.3608972556396,812500.630643903,0.0,1.0
2025-02-11,52.37,52.38,52.3301,52.35,1762457,50.3512827277176,50.3608972556396,50.3129207613087,50.3320536718735,1833118.60373302,0.0,1.0
2025-02-12,52.3,52.34,52.23,52.33,1208721,50.2839810322633,50.3224391439515,50.2166793368091,50.3128246160295,1257181.85000983,0.0,1.0
2025-02-13,52.38,52.39,52.3235,52.39,1214188,50.3608972556396,50.3705117835617,50.3065751728801,50.3705117835617,1262868.03662693,0.0,1.0
2025-02-14,52.49,52.52,52.47,52.48,1065664,50.4666570627821,50.4955006465482,50.447428006938,50.45704253486,1108389.3131739,0.0,1.0
2025-02-18,52.46,52.57,52.45,52.5,1553939,50.437813479016,50.5435732861584,50.4281989510939,50.4762715907041,1616240.56074348,0.0,1.0
2025-02-19,52.48,52.48,52.43,52.46,1434269,50.45704253486,50.45704253486,50.4089698952498,50.437813479016,1491772.67113896,0.0,1.0
2025-02-20,52.52,52.52,52.48,52.51,1022211,50.4955006465482,50.4955006465482,50.45704253486,50.4858861186262,1063194.16646223,0.0,1.0
2025-02-21,52.59,52.59,52.51,52.53,978709,50.5628023420025,50.5628023420025,50.4858861186262,50.5051151744702,1017948.05520982,0.0,1.0
2025-02-24,52.7,52.7,52.55,52.6,1230802,50.6685621491449,50.6685621491449,50.5243442303143,50.5724168699245,1280148.13621654,0.0,1.0
2025-02-25,52.71,52.72,52.67,52.67,3130961,50.6781766770669,50.687791204989,50.6397185653788,50.6397185653788,3256489.58054723,0.0,1.0
2025-02-26,52.76,52.76,52.7001,52.72,1459465,50.7262493166771,50.7262493166771,50.6686582944241,50.687791204989,1517978.84600714,0.0,1.0
2025-02-27,52.73,52.7669,52.695,52.74,2293334,50.697405732911,50.7328833409433,50.6637548851839,50.7070202608331,2385279.87915362,0.0,1.0
2025-02-28,52.82,52.82,52.74,52.78,1508228,50.7839364842094,50.7839364842094,50.7070202608331,50.7454783725212,1568696.884787,0.0,1.0
2025-03-03,52.61,52.62,52.55,52.57,1465144,50.7965228627121,50.8061781607282,50.7385910746155,50.7579016706477,1517450.83119818,0.223091,1.0
2025-03-04,52.58,52.61,52.54,52.58,1458081,50.7675569686638,50.7965228627121,50.7289357765994,50.7675569686638,1510135.67635965,0.0,1.0
2025-03-05,52.54,52.5799,52.48,52.55,1377300,50.7289357765994,50.7674604156836,50.6710039885028,50.7385910746155,1426470.72902681,0.0,1.0
2025-03-06,52.42,52.45,52.38,52.45,1777667,50.6130722004062,50.6420380944545,50.5744510083418,50.6420380944545,1841131.15621644,0.0,1.0
2025-03-07,52.45,52.48,52.4,52.48,1494703,50.6420380944545,50.6710039885028,50.593761604374,50.6710039885028,1548065.11151424,0.0,1.0
2025-03-10,52.42,52.47,52.415,52.46,1596923,50.6130722004062,50.6613486904867,50.6082445513981,50.6516933924706,1653934.4485658,0.0,1.0
2025-03-11,52.35,52.43,52.32,52.43,1527299,50.5454851142934,50.6227274984223,50.5165192202451,50.6227274984223,1581824.81519779,0.0,1.0
2025-03-12,52.3,52.33,52.2745,52.3,1018051,50.4972086242129,50.5261745182612,50.4725876142719,50.4972086242129,1054396.24784468,0.0,1.0
2025-03-13,52.24,52.29,52.205,52.28,1645496,50.4392768361163,50.4875533261968,50.40548329306,50.4778980281807,1704241.54413033,0.0,1.0
2025-03-14,52.28,52.2999,52.2205,52.25,1146059,50.4778980281807,50.4971120712328,50.4204490049849,50.4489321341324,1186974.23744844,0.0,1.0
2025-03-17,52.3,52.34,52.2,52.3,2240664,50.4972086242129,50.5358298162773,50.4006556440519,50.4972086242129,2320657.52529161,0.0,1.0
2025-03-18,52.38,52.4,52.28,52.31,1696028,50.5744510083418,50.593761604374,50.4778980281807,50.506863922229,1756577.5775865,0.0,1.0
2025-03-19,52.41,52.45,52.31,52.33,1949671,50.6034169023901,50.6420380944545,50.506863922229,50.5261745182612,2019275.83876601,0.0,1.0
2025-03-20,52.46,52.51,52.43,52.51,995425,50.6516933924706,50.6999698825511,50.6227274984223,50.6999698825511,1030962.48126154,0.0,1.0
2025-03-21,52.45,52.48,52.35,52.45,2098671,50.6420380944545,50.6710039885028,50.5454851142934,50.6420380944545,2173595.25982533,0.0,1.0
2025-03-24,52.41,52.44,52.38,52.42,773519,50.6034169023901,50.6323827964384,50.5744510083418,50.6130722004062,801134.256767653,0.0,1.0
2025-03-25,52.41,52.44,52.38,52.41,1034123,50.6034169023901,50.6323827964384,50.5744510083418,50.6034169023901,1071042.03130283,0.0,1.0
2025-03-26,52.3,52.42,52.3,52.42,869910,50.4972086242129,50.6130722004062,50.4972086242129,50.6130722004062,900966.493783282,0.0,1.0
2025-03-27,52.27,52.3,52.234,52.3,1147418,50.4682427301646,50.4972086242129,50.4334836573067,50.4972086242129,1188381.7548526,0.0,1.0
2025-03-28,52.35,52.36,52.2801,52.31,1415458,50.5454851142934,50.5551404123095,50.4779945811609,50.506863922229,1465991.00062937,0.0,1.0
2025-03-31,52.38,52.38,52.3,52.38,1316814,50.5744510083418,50.5744510083418,50.4972086242129,50.5744510083418,1363825.32968323,0.0,1.0
2025-04-01,52.21,52.23,52.15,52.19,927759,50.638492669023,50.6578906742591,50.5802986533144,50.6190946637868,956550.932639254,0.236328,1.0
2025-04-02,52.2,52.2495,52.14,52.23,1082055,50.6287936664049,50.6768037293644,50.5705996506964,50.6578906742591,1115635.33139206,0.0,1.0
2025-04-03,52.09,52.23,52.09,52.2,1429065,50.5221046376059,50.6578906742591,50.5221046376059,50.6287936664049,1473414.38730545,0.0,1.0
2025-04-04,51.7,52.16,51.51,52.16,3456414,50.1438435355006,50.5899976559325,49.959562485757,50.5899976559325,3563679.82987757,0.0,1.0
2025-04-07,51.21,51.48,51.13,51.28,2818799,49.6685924072144,49.9304654779027,49.5910003862697,49.736485425541,2906277.18229907,0.0,1.0
2025-04-08,51.23,51.48,51.1735,51.48,1684668,49.6879904124506,49.9304654779027,49.6331910476584,49.9304654779027,1736949.7321907,0.0,1.0
2025-04-09,51.65,51.68,50.87,50.95,1986045,50.0953485224102,50.1244455302644,49.3388263181995,49.4164183391442,2047679.62047636,0.0,1.0
2025-04-10,51.13,51.48,51.0,51.44,2128224,49.5910003862697,49.9304654779027,49.4649133522346,49.8916694674304,2194270.98208182,0.0,1.0
2025-04-11,51.14,51.22,50.84,50.97,1718670,49.6006993888878,49.6782914098325,49.3097293103453,49.4358163443804,1772006.94512164,0.0,1.0
2025-04-14,51.34,51.38,51.26,51.32,1160569,49.7946794412495,49.8334754517219,49.7170874203049,49.7752814360134,1196585.92300609,0.0,1.0
2025-04-15,51.44,51.53,51.41,51.41,903721,49.8916694674304,49.9789604909932,49.8625724595761,49.8625724595761,931766.94097894,0.0,1.0
2025-04-16,51.54,51.63,51.473,51.48,1029836,49.9886594936112,50.075950517174,49.9236761760701,49.9304654779027,1061795.77483536,0.0,1.0
2025-04-17,51.73,51.74,51.68,51.72,978011,50.1729405433549,50.1826395459729,50.1244455302644,50.1632415407368,1008362.44561513,0.0,1.0
2025-04-21,51.55,51.63,51.5,51.62,985203,49.9983584962293,50.075950517174,49.9498634831389,50.0662515145559,1015777.64105656,0.0,1.0
2025-04-22,51.75,51.767,51.67,51.68,823337,50.192338548591,50.2088268530418,50.1147465276464,50.1244455302644,848888.316067435,0.0,1.0
2025-04-23,51.87,52.04,51.82,52.0,1059826,50.308726580008,50.4736096245155,50.2602315669176,50.4348136140432,1092716.47996444,0.0,1.0
2025-04-24,52.04,52.05,51.95,51.97,1387257,50.4736096245155,50.4833086271336,50.3863186009527,50.4057166061889,1430308.92414984,0.0,1.0
2025-04-25,52.12,52.15,52.06,52.1,1247369,50.5512016454602,50.5802986533144,50.4930076297517,50.531803640224,1286079.66109226,0.0,1.0
2025-04-28,52.18,52.205,52.13,52.13,834958,50.6093956611687,50.6336431677139,50.5609006480783,50.5609006480783,860869.960425722,0.0,1.0
2025-04-29,52.3,52.3,52.14,52.14,988349,50.7257836925857,50.7257836925857,50.5705996506964,50.5705996506964,1019021.27354526,0.0,1.0
2025-04-30,52.23,52.26,52.1398,52.18,1596338,50.6578906742591,50.6869876821134,50.570405670644,50.6093956611687,1645878.51231568,0.0,1.0
2025-05-01,51.95,52.05,51.95,52.04,1322488,50.620162523975,50.7176026828277,50.620162523975,50.7078586669425,1357230.95648815,0.241101,1.0
2025-05-02,51.95,51.97,51.91,51.95,1531497,50.620162523975,50.6396505557456,50.581186460434,50.620162523975,1571730.81205177,0.0,1.0
2025-05-05,51.88,51.94,51.85,51.92,1522998,50.5519544127782,50.6104185080898,50.5227223651223,50.5909304763192,1563008.53563097,0.0,1.0
2025-05-06,51.93,51.93,51.85,51.88,771737,50.6006744922045,50.6006744922045,50.5227223651223,50.5519544127782,792011.22933992,0.0,1.0
2025-05-07,52.02,52.04,51.9569,51.97,816780,50.6883706351719,50.7078586669425,50.6268858949359,50.6396505557456,838237.549709629,0.0,1.0
2025-05-08,51.93,52.0599,51.92,52.04,903723,50.6006744922045,50.7272492585542,50.5909304763192,50.7078586669425,927464.620994925,0.0,1.0
2025-05-09,51.98,51.99,51.9535,51.97,645800,50.6493945716309,50.6591385875161,50.6235729295349,50.6396505557456,662765.750388694,0.0,1.0
2025-05-12,52.03,52.07,52.01,52.02,1276281,50.6981146510572,50.7370907145983,50.6786266192867,50.6883706351719,1309810.05678512,0.0,1.0
2025-05-13,52.07,52.1,52.06,52.1,1835065,50.7370907145983,50.7663227622541,50.727346698713,50.7663227622541,1883273.81811246,0.0,1.0
2025-05-14,52.01,52.07,51.98,52.06,1003340,50.6786266192867,50.7370907145983,50.6493945716309,50.727346698713,1029698.64972901,0.0,1.0
2025-05-15,52.16,52.16,52.0401,52.05,767044,50.8247868575657,50.8247868575657,50.7079561071013,50.7176026828277,787194.939983193,0.0,1.0
2025-05-16,52.17,52.21,52.15,52.2,838392,50.834530873451,50.8735069369921,50.8150428416804,50.8637629211068,860417.31650647,0.0,1.0
2025-05-19,52.19,52.19,52.06,52.06,812264,50.8540189052215,50.8540189052215,50.727346698713,50.727346698713,833602.91030307,0.0,1.0
2025-05-20,52.18,52.21,52.12,52.13,2013815,50.8442748893362,50.8735069369921,50.7858107940246,50.7955548099099,2066719.74236453,0.0,1.0
2025-05-21,52.0,52.1378,51.97,52.08,1299284,50.6688826034014,50.8031551423004,50.6396505557456,50.7468347304835,1333417.36641069,0.0,1.0
2025-05-22,52.04,52.08,51.975,52.0,1311897,50.7078586669425,50.7468347304835,50.6445225636882,50.6688826034014,1346361.72133428,0.0,1.0
2025-05-23,52.1,52.1,52.02,52.04,1079407,50.7663227622541,50.7663227622541,50.6883706351719,50.7078586669425,1107763.99865254,0.0,1.0
2025-05-27,52.26,52.28,52.182,52.22,1559272,50.9222270164184,50.9417150481889,50.8462236925133,50.8832509528773,1600235.48643555,0.0,1.0
2025-05-28,52.26,52.27,52.21,52.26,944544,50.9222270164184,50.9319710323037,50.8735069369921,50.9222270164184,969358.025604118,0.0,1.0
2025-05-29,52.34,52.365,52.3,52.34,920478,51.0001791435006,51.0245391832137,50.9612030799595,51.0001791435006,944659.790006634,0.0,1.0
2025-05-30,52.4,52.4,52.3301,52.35,1153528,51.0586432388122,51.0586432388122,50.9905325677741,51.0099231593858,1183832.22439512,0.0,1.0
2025-06-02,52.18,52.18,52.11,52.14,1467489,51.0701869744315,51.0701869744315,51.0016757998778,51.0310377318294,1499379.19863769,0.231847,1.0
2025-06-03,52.19,52.21,52.16,52.19,1105843,51.079974285082,51.099548906383,51.0506123531304,51.079974285082,1129874.22131212,0.0,1.0
2025-06-04,52.29,52.3,52.23,52.24,1407022,51.1778473915872,51.1876347022377,51.1191235276841,51.1289108383346,1437598.18221847,0.0,1.0
2025-06-05,52.25,52.3,52.23,52.29,1215741,51.1386981489851,51.1876347022377,51.1191235276841,51.1778473915872,1242160.42936675,0.0,1.0
2025-06-06,52.18,52.22,52.17,52.21,999775,51.0701869744315,51.1093362170335,51.0603996637809,51.099548906383,1021501.24349688,0.0,1.0
2025-06-09,52.22,52.255,52.17,52.19,1341562,51.1093362170335,51.1435918043104,51.0603996637809,51.079974285082,1370715.66225217,0.0,1.0
2025-06-10,52.29,52.3,52.2546,52.3,1018770,51.1778473915872,51.1876347022377,51.1432003118844,51.1876347022377,1040909.02636825,0.0,1.0
2025-06-11,52.37,52.39,52.34,52.35,909555,51.2561458767914,51.2757204980924,51.2267839448398,51.2365712554904,929320.660677459,0.0,1.0
2025-06-12,52.43,52.43,52.38,52.4,905825,51.3148697406945,51.3148697406945,51.2659331874419,51.285507808743,925509.603551363,0.0,1.0
2025-06-13,52.34,52.39,52.31,52.34,1158287,51.2267839448398,51.2757204980924,51.1974220128883,51.2267839448398,1183457.88885127,0.0,1.0
2025-06-16,52.35,52.39,52.3201,52.35,806786,51.2365712554904,51.2757204980924,51.2073071966453,51.2365712554904,824318.373869996,0.0,1.0
2025-06-17,52.38,52.398246,52.3436,52.37,1418134,51.2659331874419,51.2837911144549,51.230307376674,51.2561458767914,1448951.65856839,0.0,1.0
2025-06-18,52.39,52.458,52.355,52.4,854843,51.2757204980924,51.342274210516,51.2414649108156,51.285507808743,873419.706928665,0.0,1.0
2025-06-20,52.44,52.45,52.38,52.42,856618,51.3246570513451,51.3344443619956,51.2659331874419,51.305082430044,875233.279689742,0.0,1.0
2025-06-23,52.53,52.55,52.4601,52.47,1149685,51.4127428471998,51.4323174685008,51.3443295457526,51.3540189832966,1174668.95764518,0.0,1.0
2025-06-24,52.65,52.69,52.545,52.55,1169870,51.5301905750061,51.5693398176081,51.4274238131756,51.4323174685008,1195292.60056482,0.0,1.0
2025-06-25,52.64,52.66,52.6033,52.62,1127547,51.5204032643555,51.5399778856566,51.4844838342681,51.5008286430545,1152049.87382279,0.0,1.0
2025-06-26,52.77,52.78,52.68,52.71,1178646,51.6476383028123,51.6574256134629,51.5595525069576,51.5889144389092,1204259.31298805,0.0,1.0
2025-06-27,52.76,52.8,52.72,52.74,982736,51.6378509921618,51.6770002347639,51.5987017495597,51.6182763708608,1004091.96672166,0.0,1.0
2025-06-30,52.84,52.84,52.76,52.78,1461420,51.716149477366,51.716149477366,51.6378509921618,51.6574256134629,1493178.3123915,0.0,1.0
2025-07-01,52.6,52.625,52.565,52.59,1558929,51.7133375830161,51.7379161655175,51.6789275675141,51.7035061500155,1585657.96045101,0.237127,1.0
2025-07-02,52.62,52.62,52.54,52.585,1473876,51.7330004490173,51.7330004490173,51.6543489850127,51.6985904335152,1499146.66551055,0.0,1.0
2025-07-03,52.59,52.6099,52.55,52.56,1074683,51.7035061500155,51.7230707016867,51.6641804180132,51.6740118510138,1093109.21402538,0.0,1.0
2025-07-07,52.52,52.5899,52.49,52.58,1639805,51.6346861190115,51.7034078356855,51.6051918200098,51.693674717015,1667920.63771819,0.0,1.0
2025-07-08,52.49,52.51,52.46,52.49,1880899,51.6051918200098,51.6248546860109,51.5756975210081,51.6051918200098,1913148.36798491,0.0,1.0
2025-07-09,52.61,52.61,52.53,52.54,1645272,51.7231690160167,51.7231690160167,51.6445175520121,51.6543489850127,1673481.37337054,0.0,1.0
2025-07-10,52.6,52.6,52.55,52.6,1244241,51.7133375830161,51.7133375830161,51.6641804180132,51.7133375830161,1265574.40805164,0.0,1.0
2025-07-11,52.51,52.5399,52.48,52.53,2089438,51.6248546860109,51.6542506706827,51.5953603870092,51.6445175520121,2125262.91933042,0.0,1.0
2025-07-14,52.53,52.53,52.49,52.51,1107070,51.6445175520121,51.6445175520121,51.6051918200098,51.6248546860109,1126051.51246561,0.0,1.0
2025-07-15,52.44,52.55,52.41,52.55,1213586,51.5560346550069,51.6641804180132,51.5265403560052,51.6641804180132,1234393.8059988,0.0,1.0
2025-07-16,52.52,52.52,52.39,52.46,3244836,51.6346861190115,51.6346861190115,51.5068774900041,51.5756975210081,3300471.05016202,0.0,1.0
2025-07-17,52.51,52.53,52.49,52.5,1303280,51.6248546860109,51.6445175520121,51.6051918200098,51.6150232530104,1325625.67422673,0.0,1.0
2025-07-18,52.55,52.57,52.53,52.56,1034727,51.6641804180132,51.6838432840144,51.6445175520121,51.6740118510138,1052468.13962893,0.0,1.0
2025-07-21,52.64,52.69,52.63,52.64,1869143,51.7526633150184,51.8018204800213,51.7428318820178,51.7526633150184,1901190.8028982,0.0,1.0
2025-07-22,52.73,52.73,52.68,52.7,1510681,51.8411462120236,51.8411462120236,51.7919890470207,51.8116519130218,1536582.71374264,0.0,1.0
2025-07-23,52.74,52.76,52.715,52.75,1058608,51.8509776450241,51.8706405110253,51.8263990625227,51.8608090780247,1076758.59657311,0.0,1.0
2025-07-24,52.69,52.72,52.665,52.67,1143179,51.8018204800213,51.831314779023,51.7772418975198,51.7821576140201,1162779.62727644,0.0,1.0
2025-07-25,52.74,52.75,52.68,52.7,1214493,51.8509776450241,51.8608090780247,51.7919890470207,51.8116519130218,1235316.35716702,0.0,1.0
2025-07-28,52.74,52.77,52.724,52.75,1019550,51.8509776450241,51.8804719440259,51.8352473522232,51.8608090780247,1037030.91903341,0.0,1.0
2025-07-29,52.81,52.81,52.75,52.76,1275975,51.9197976760282,51.9197976760282,51.8608090780247,51.8706405110253,1297852.51033657,0.0,1.0
2025-07-30,52.76,52.8399,52.74,52.79,1525895,51.8706405110253,51.9491936606999,51.8509776450241,51.900134810027,1552057.56872981,0.0,1.0
2025-07-31,52.74,52.79,52.74,52.78,1354194,51.8509776450241,51.900134810027,51.8509776450241,51.8903033770264,1377412.63142516,0.0,1.0
2025-08-01,52.66,52.66,52.52,52.59,1518849,51.9995718896814,51.9995718896814,51.8613276803279,51.9304497850047,1538139.36217947,0.231142,1.0
2025-08-04,52.76,52.77,52.71,52.74,1216560,52.0983177535053,52.1081923398877,52.0489448215934,52.0785685807406,1232011.09685891,0.0,1.0
2025-08-05,52.79,52.8,52.75,52.77,1359867,52.1279415126525,52.1378160990349,52.0884431671229,52.1081923398877,1377138.18821286,0.0,1.0
2025-08-06,52.81,52.81,52.735,52.76,1265818,52.1476906854173,52.1476906854173,52.0736312875494,52.0983177535053,1281894.70523751,0.0,1.0
2025-08-07,52.79,52.88,52.7801,52.83,1322383,52.1279415126525,52.2168127900941,52.1181656721339,52.1674398581821,1339178.1172302,0.0,1.0
2025-08-08,52.79,52.81,52.78,52.8,999712,52.1279415126525,52.1476906854173,52.1180669262701,52.1378160990349,1012408.98736027,0.0,1.0
2025-08-11,52.82,52.84,52.79,52.82,1240865,52.1575652717997,52.1773144445645,52.1279415126525,52.1575652717997,1256624.78603918,0.0,1.0
2025-08-12,52.86,52.86,52.8,52.84,1405024,52.1970636173293,52.1970636173293,52.1378160990349,52.1773144445645,1422868.71124572,0.0,1.0
2025-08-13,52.98,52.98,52.92,52.93,1604619,52.315558653918,52.315558653918,52.2563111356236,52.266185722006,1624998.69651365,0.0,1.0
2025-08-14,52.96,52.97,52.92,52.96,1198779,52.2958094811532,52.3056840675356,52.2563111356236,52.2958094811532,1214004.26668757,0.0,1.0
2025-08-15,52.88,52.91,52.87,52.9,1317896,52.2168127900941,52.2464365492412,52.2069382037117,52.2365619628588,1334634.12943543,0.0,1.0
2025-08-18,52.9,52.92,52.86,52.9,1507475,52.2365619628588,52.2563111356236,52.1970636173293,52.2365619628588,1526620.90504158,0.0,1.0
2025-08-19,52.9,52.9254,52.89,52.9,1293313,52.2365619628588,52.2616434122701,52.2266873764764,52.2365619628588,1309738.90947581,0.0,1.0
2025-08-20,52.91,52.9199,52.88,52.89,2065113,52.2464365492412,52.2562123897598,52.2168127900941,52.2266873764764,2091341.26739954,0.0,1.0
2025-08-21,52.83,52.86,52.8045,52.86,1873417,52.1674398581821,52.1970636173293,52.142259662907,52.1970636173293,1897210.60452762,0.0,1.0
2025-08-22,53.01,53.02,52.825,52.86,1483490,52.3451824130652,52.3550569994476,52.1625025649909,52.1970636173293,1502331.28006775,0.0,1.0
2025-08-25,52.99,53.02,52.97,53.01,2518499,52.3254332403004,52.3550569994476,52.3056840675356,52.3451824130652,2550485.56209974,0.0,1.0
2025-08-26,53.05,53.07,53.005,53.02,7006738,52.3846807585947,52.4044299313595,52.340245119874,52.3550569994476,7095728.09296951,0.0,1.0
2025-08-27,53.1,53.1,53.01,53.03,1248517,52.4340536905067,52.4340536905067,52.3451824130652,52.36493158583,1264373.97137584,0.0,1.0
2025-08-28,53.13,53.14,53.08,53.1,1266075,52.4636774496539,52.4735520360363,52.4143045177419,52.4340536905067,1282154.96930331,0.0,1.0
2025-08-29,53.13,53.14,53.1,53.13,1374649,52.4636774496539,52.4735520360363,52.4340536905067,52.4636774496539,1392107.9291494,0.0,1.0
2025-09-02,52.82,52.83,52.77,52.77,1526512,52.3849671215998,52.3948847602067,52.3353789285654,52.3353789285654,1539188.97482239,0.23029,1.0
2025-09-03,52.87,52.9,52.78,52.81,1800322,52.4345553146343,52.464308230455,52.3452965671723,52.3750494829929,1815272.83999746,0.0,1.0
2025-09-04,52.98,53.0,52.91,52.94,1897785,52.5436493393101,52.5634846165239,52.4742258690619,52.5039787848825,1913545.22505117,0.0,1.0
2025-09-05,53.1,53.12,53.04,53.11,2289797,52.6626610025928,52.6824962798066,52.6031551709514,52.6725786411997,2308812.70306515,0.0,1.0
2025-09-08,53.19,53.21,53.16,53.19,2171930,52.7519197500548,52.7717550272686,52.7221668342341,52.7519197500548,2189966.87224601,0.0,1.0
2025-09-09,53.2,53.2381,53.15,53.21,2456703,52.7618373886617,52.799623591754,52.7122491956272,52.7717550272686,2477104.78005617,0.0,1.0
2025-09-10,53.21,53.22,53.18,53.19,1734531,52.7717550272686,52.7816726658755,52.7420021114479,52.7519197500548,1748935.47622794,0.0,1.0
2025-09-11,53.27,53.29,53.23,53.25,2071498,52.8312608589099,52.8510961361237,52.7915903044824,52.8114255816962,2088700.83102304,0.0,1.0
2025-09-12,53.26,53.26,53.22,53.23,1465400,52.821343220303,52.821343220303,52.7816726658755,52.7915903044824,1477569.46797977,0.0,1.0
2025-09-15,53.32,53.325,53.31,53.32,2568324,52.8808490519444,52.8858078712478,52.8709314133375,52.8808490519444,2589652.74073951,0.0,1.0
2025-09-16,53.35,53.38,53.32,53.35,7394444,52.9106019677651,52.9403548835857,52.8808490519444,52.9106019677651,7455851.43106742,0.0,1.0
2025-09-17,53.37,53.48,53.3,53.38,4008576,52.9304372449789,53.0395312696547,52.8610137747306,52.9403548835857,4041865.36623207,0.0,1.0
2025-09-18,53.29,53.37,53.26,53.31,3666505,52.8510961361237,52.9304372449789,52.821343220303,52.8709314133375,3696953.625082,0.0,1.0
2025-09-19,53.31,53.34,53.28,53.32,1844165,52.8709314133375,52.9006843291582,52.8411784975168,52.8808490519444,1859479.93579699,0.0,1.0
2025-09-22,53.29,53.3197,53.27,53.3,1455422,52.8510961361237,52.8805515227862,52.8312608589099,52.8610137747306,1467508.60531326,0.0,1.0
2025-09-23,53.32,53.32,53.28,53.31,2253050,52.8808490519444,52.8808490519444,52.8411784975168,52.8709314133375,2271760.53625755,0.0,1.0
2025-09-24,53.27,53.333,53.2,53.32,1591291,52.8312608589099,52.8937419821334,52.7618373886617,52.8808490519444,1604505.93440084,0.0,1.0
2025-09-25,53.21,53.27,53.1501,53.21,2278242,52.7717550272686,52.8312608589099,52.7123483720133,52.7717550272686,2297161.74414437,0.0,1.0
2025-09-26,53.17,53.19,53.15,53.19,1610221,52.732084472841,52.7519197500548,52.7122491956272,52.7519197500548,1623593.13927928,0.0,1.0
2025-09-29,53.25,53.25,53.19,53.2,1796712,52.8114255816962,52.8114255816962,52.7519197500548,52.7618373886617,1811632.86062022,0.0,1.0
2025-09-30,53.24,53.29,53.16,53.25,1854274,52.8015079430893,52.8510961361237,52.7221668342341,52.8114255816962,1869672.8863578,0.0,1.0
2025-10-01,53.12,53.14,53.07,53.11,1831496,52.8982941782539,52.9182107046765,52.8485028621976,52.8883359150427,1839172.11379559,0.21759,1.0
2025-10-02,53.15,53.18,53.115,53.14,1983890,52.9281689678877,52.9580437575215,52.8933150466483,52.9182107046765,1992204.82318167,0.0,1.0
2025-10-03,53.13,53.215,53.0,53.15,1796260,52.9082524414652,52.992897678761,52.7787950197187,52.9281689678877,1803788.43367742,0.0,1.0
2025-10-06,53.1,53.13,53.08,53.1,1496747,52.8783776518314,52.9082524414652,52.8584611254088,52.8783776518314,1503020.1233348,0.0,1.0
2025-10-07,53.1,53.11,52.97,53.09,1911023,52.8783776518314,52.8883359150427,52.7489202300849,52.8684193886201,1919032.42508964,0.0,1.0
2025-10-08,53.06,53.14,53.05,53.1,2070838,52.8385445989863,52.9182107046765,52.828586335775,52.8783776518314,2079517.23715925,0.0,1.0
2025-10-09,52.99,53.12,52.9428,53.04,1608347,52.7688367565074,52.8982941782539,52.7218337541503,52.8186280725638,1615087.85807165,0.0,1.0
2025-10-10,52.9,53.03,52.9,53.0,1834345,52.679212387606,52.8086698093525,52.679212387606,52.7787950197187,1842033.05444312,0.0,1.0
2025-10-13,53.06,53.06,52.95,52.97,1036018,52.8385445989863,52.8385445989863,52.7290037036624,52.7489202300849,1040360.12909134,0.0,1.0
2025-10-14,53.13,53.16,53.0,53.05,1747650,52.9082524414652,52.938127231099,52.7787950197187,52.828586335775,1754974.70083192,0.0,1.0
2025-10-15,53.18,53.23,53.12,53.2,2288069,52.9580437575215,53.0078350735779,52.8982941782539,52.9779602839441,2297658.68953039,0.0,1.0
2025-10-16,53.24,53.2599,53.18,53.18,2328176,53.0177933367891,53.0376102805796,52.9580437575215,52.9580437575215,2337933.78484482,0.0,1.0
2025-10-17,53.23,53.27,53.16,53.25,1718545,53.0078350735779,53.0476681264229,52.938127231099,53.0277516000004,1725747.71678608,0.0,1.0
2025-10-20,53.31,53.32,53.23,53.29,2310393,53.087501179268,53.0974594424793,53.0078350735779,53.0675846528455,2320076.25324245,0.0,1.0
2025-10-21,53.36,53.4,53.34,53.39,1622771,53.1372924953243,53.1771255481694,53.1173759689018,53.1671672849581,1629572.31152903,0.0,1.0
2025-10-22,53.37,53.37,53.32,53.37,1317095,53.1472507585356,53.1472507585356,53.0974594424793,53.1472507585356,1322615.1709966,0.0,1.0
2025-10-23,53.35,53.37,53.3,53.35,1246869,53.1273342321131,53.1472507585356,53.0775429160567,53.1273342321131,1252094.84178845,0.0,1.0
2025-10-24,53.42,53.42,53.36,53.4,1508469,53.1970420745919,53.1970420745919,53.1372924953243,53.1771255481694,1514791.25224686,0.0,1.0
2025-10-27,53.5,53.5,53.41,53.44,2453971,53.2767081802821,53.2767081802821,53.1870838113807,53.2169586010145,2464256.01326078,0.0,1.0
2025-10-28,53.5,53.51,53.46,53.49,1826845,53.2767081802821,53.2866664434934,53.236875127437,53.2667499170708,1834501.62065705,0.0,1.0
2025-10-29,53.35,53.51,53.3354,53.51,1908526,53.1273342321131,53.2866664434934,53.1127951678246,53.2866664434934,1916524.95973446,0.0,1.0
2025-10-30,53.28,53.33,53.22,53.25,2070131,53.0576263896342,53.1074177056905,52.9978768103666,53.0277516000004,2078807.27400102,0.0,1.0
2025-10-31,53.26,53.3199,53.26,53.3,1584432,53.0377098632117,53.0973598598472,53.0377098632117,53.0775429160567,1591072.62620577,0.0,1.0
2025-11-03,53.01,53.06,52.95,53.06,1796361,53.01,53.06,52.95,53.06,1796361,0.222174,1.0
2025-11-04,53.03,53.05,52.86,52.98,1857069,53.03,53.05,52.86,52.98,1857069,0.0,1.0
2025-11-05,52.99,53.09,52.96,53.09,1867349,52.99,53.09,52.96,53.09,1867349,0.0,1.0
2025-11-06,53.04,53.05,53.0,53.04,1239055,53.04,53.05,53.0,53.04,1239055,0.0,1.0
2025-11-07,53.07,53.08,53.0,53.02,1995848,53.07,53.08,53.0,53.02,1995848,0.0,1.0
2025-11-10,53.12,53.12,53.07,53.09,1488344,53.12,53.12,53.07,53.09,1488344,0.0,1.0
2025-11-11,53.21,53.21,53.15,53.17,1189510,53.21,53.21,53.15,53.17,1189510,0.0,1.0
2025-11-12,53.19,53.22,53.16,53.2,1535614,53.19,53.22,53.16,53.2,1535614,0.0,1.0
2025-11-13,53.07,53.155,53.06,53.13,2007539,53.07,53.155,53.06,53.13,2007539,0.0,1.0
2025-11-14,53.04,53.07,53.015,53.05,1324888,53.04,53.07,53.015,53.05,1324888,0.0,1.0
2025-11-17,52.99,53.0568,52.97,53.03,1491952,52.99,53.0568,52.97,53.03,1491952,0.0,1.0
2025-11-18,52.99,53.04,52.97,53.0,1723518,52.99,53.04,52.97,53.0,1723518,0.0,1.0
2025-11-19,53.0,53.06,53.0,53.04,1876681,53.0,53.06,53.0,53.04,1876681,0.0,1.0
2025-11-20,53.0,53.11,53.0,53.08,1535966,53.0,53.11,53.0,53.08,1535966,0.0,1.0
2025-11-21,53.15,53.15,53.08,53.1,1853196,53.15,53.15,53.08,53.1,1853196,0.0,1.0
2025-11-24,53.19,53.19,53.15,53.15,1096125,53.19,53.19,53.15,53.15,1096125,0.0,1.0
2025-11-25,53.3,53.31,53.21,53.21,1687159,53.3,53.31,53.21,53.21,1687159,0.0,1.0
2025-11-26,53.35,53.35,53.27,53.31,1690202,53.35,53.35,53.27,53.31,1690202,0.0,1.0