date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2022-10-06,50.5047,50.74,50.5047,50.74,101,39.7499671101139,39.9351611071282,39.7499671101139,39.9351611071282,128.326513726904,0.0,1.0
2022-10-07,50.45,50.45,50.45,50.45,1,39.7069152119555,39.7069152119555,39.7069152119555,39.7069152119555,1.27055954185053,0.0,1.0
2022-10-10,50.36,50.36,50.36,50.36,5,39.6360802789708,39.6360802789708,39.6360802789708,39.6360802789708,6.35279770925265,0.0,1.0
2022-10-11,50.425,50.425,50.425,50.425,1,39.6872388416819,39.6872388416819,39.6872388416819,39.6872388416819,1.27055954185053,0.0,1.0
2022-10-12,50.37,50.37,50.37,50.37,109,39.6439508270802,39.6439508270802,39.6439508270802,39.6439508270802,138.490990061708,0.0,1.0
2022-10-13,50.375,50.375,50.35,50.35,1000,39.6478861011349,39.6478861011349,39.6282097308614,39.6282097308614,1270.55954185053,0.0,1.0
2022-10-14,50.255,50.255,50.255,50.255,1000,39.553439523822,39.553439523822,39.553439523822,39.553439523822,1270.55954185053,0.0,1.0
2022-10-17,50.68,50.68,50.41,50.41,1304,39.8879378184718,39.8879378184718,39.6754330195178,39.6754330195178,1656.80964257309,0.0,1.0
2022-10-18,50.445,50.55,50.445,50.55,5000,39.7029799379007,39.7856206930495,39.7029799379007,39.7856206930495,6352.79770925266,0.0,1.0
2022-10-19,50.565,50.565,50.565,50.565,5000,39.7974265152136,39.7974265152136,39.7974265152136,39.7974265152136,6352.79770925266,0.0,1.0
2022-10-20,50.46,50.46,50.46,50.46,1,39.7147857600649,39.7147857600649,39.7147857600649,39.7147857600649,1.27055954185053,0.0,1.0
2022-10-21,50.505,50.505,50.505,50.505,1,39.7502032265572,39.7502032265572,39.7502032265572,39.7502032265572,1.27055954185053,0.0,1.0
2022-10-24,50.4,50.4,50.4,50.4,1,39.6675624714084,39.6675624714084,39.6675624714084,39.6675624714084,1.27055954185053,0.0,1.0
2022-10-25,50.445,50.445,50.445,50.445,1,39.7029799379007,39.7029799379007,39.7029799379007,39.7029799379007,1.27055954185053,0.0,1.0
2022-10-26,50.435,50.435,50.435,50.435,0,39.6951093897913,39.6951093897913,39.6951093897913,39.6951093897913,0,0.0,1.0
2022-10-27,50.46,50.46,50.46,50.46,1,39.7147857600649,39.7147857600649,39.7147857600649,39.7147857600649,1.27055954185053,0.0,1.0
2022-10-28,50.5,50.5,50.5,50.5,1,39.7462679525025,39.7462679525025,39.7462679525025,39.7462679525025,1.27055954185053,0.0,1.0
2022-10-31,50.56,50.56,50.56,50.56,1,39.7934912411589,39.7934912411589,39.7934912411589,39.7934912411589,1.27055954185053,0.0,1.0
2022-11-01,50.56,50.56,50.56,50.56,1,39.7934912411589,39.7934912411589,39.7934912411589,39.7934912411589,1.27055954185053,0.0,1.0
2022-11-02,50.565,50.565,50.565,50.565,1,39.7974265152136,39.7974265152136,39.7974265152136,39.7974265152136,1.27055954185053,0.0,1.0
2022-11-03,50.825,50.825,50.825,50.825,0,40.0020607660582,40.0020607660582,40.0020607660582,40.0020607660582,0,0.0,1.0
2022-11-04,50.645,50.645,50.645,50.645,1,39.8603909000889,39.8603909000889,39.8603909000889,39.8603909000889,1.27055954185053,0.0,1.0
2022-11-07,50.84,50.9899,50.84,50.9899,205,40.0138665882223,40.1318461043823,40.0138665882223,40.1318461043823,260.464706079359,0.0,1.0
2022-11-08,50.75,50.75,50.75,50.75,205,39.9430316552376,39.9430316552376,39.9430316552376,39.9430316552376,260.464706079359,0.0,1.0
2022-11-09,50.815,50.815,50.815,50.815,10,39.9941902179488,39.9941902179488,39.9941902179488,39.9941902179488,12.7055954185053,0.0,1.0
2022-11-10,51.58,51.64,51.05,51.05,6300,40.5962871483184,40.6435104369748,40.1791480985198,40.1791480985198,8004.52511365834,0.0,1.0
2022-11-11,51.32,51.32,51.19,51.19,100,40.3916528974738,40.3916528974738,40.2893357720515,40.2893357720515,127.055954185053,0.0,1.0
2022-11-14,51.06,51.26,51.06,51.26,400,40.1870186466292,40.3444296088174,40.1870186466292,40.3444296088174,508.223816740213,0.0,1.0
2022-11-15,51.19,51.19,51.19,51.19,6,40.2893357720515,40.2893357720515,40.2893357720515,40.2893357720515,7.62335725110319,0.0,1.0
2022-11-16,51.275,51.275,51.275,51.275,4,40.3562354309815,40.3562354309815,40.3562354309815,40.3562354309815,5.08223816740212,0.0,1.0
2022-11-17,51.39,51.39,51.39,51.39,4,40.4467467342397,40.4467467342397,40.4467467342397,40.4467467342397,5.08223816740212,0.0,1.0
2022-11-18,51.13,51.13,51.13,51.13,2,40.2421124833951,40.2421124833951,40.2421124833951,40.2421124833951,2.54111908370106,0.0,1.0
2022-11-21,51.25,51.3317,51.25,51.3317,1060,40.336559060708,40.4008614387618,40.336559060708,40.4008614387618,1346.79311436156,0.0,1.0
2022-11-22,51.34,51.34,51.34,51.34,1060,40.4073939936926,40.4073939936926,40.4073939936926,40.4073939936926,1346.79311436156,0.0,1.0
2022-11-23,51.21,51.3,51.21,51.3,300,40.3050768682703,40.375911801255,40.3050768682703,40.375911801255,381.16786255516,0.0,1.0
2022-11-25,51.255,51.255,51.255,51.255,300,40.3404943347627,40.3404943347627,40.3404943347627,40.3404943347627,381.167862555159,0.0,1.0
2022-11-28,51.36,51.56,51.36,51.56,1000,40.4231350899114,40.5805460520996,40.4231350899114,40.5805460520996,1270.55954185053,0.0,1.0
2022-11-29,51.36,51.36,51.36,51.36,1000,40.4231350899114,40.4231350899114,40.4231350899114,40.4231350899114,1270.55954185053,0.0,1.0
2022-11-30,51.35,51.35,51.35,51.35,4,40.415264541802,40.415264541802,40.415264541802,40.415264541802,5.08223816740213,0.0,1.0
2022-12-01,51.125,51.125,51.125,51.125,4,40.5861341412573,40.5861341412573,40.5861341412573,40.5861341412573,5.03866663644908,0.4421,1.0
2022-12-02,51.085,51.13,51.085,51.12,205,40.5543797086773,40.5901034453297,40.5543797086773,40.5821648371848,258.231665118015,0.0,1.0
2022-12-05,51.085,51.21,51.085,51.09,1105,40.5543797086773,40.6536123104897,40.5543797086773,40.5583490127498,1391.93165831906,0.0,1.0
2022-12-06,51.005,51.005,51.0,51.0,105,40.4908708435174,40.4908708435174,40.4869015394449,40.4869015394449,132.264999206788,0.0,1.0
2022-12-07,51.1,51.1,50.9001,50.9001,100,40.5662876208948,40.5662876208948,40.4075948440764,40.4075948440764,125.966665911227,0.0,1.0
2022-12-08,51.1,51.1,51.1,51.1,1,40.5662876208948,40.5662876208948,40.5662876208948,40.5662876208948,1.25966665911227,0.0,1.0
2022-12-09,51.12,51.12,51.12,51.12,16,40.5821648371848,40.5821648371848,40.5821648371848,40.5821648371848,20.1546665457963,0.0,1.0
2022-12-12,51.09,51.09,51.09,51.09,1,40.5583490127498,40.5583490127498,40.5583490127498,40.5583490127498,1.25966665911227,0.0,1.0
2022-12-13,51.195,51.28,51.195,51.27,700,40.6417043982722,40.7091825675046,40.6417043982722,40.7012439593596,881.766661378589,0.0,1.0
2022-12-14,51.16,51.16,51.16,51.16,700,40.6139192697647,40.6139192697647,40.6139192697647,40.6139192697647,881.76666137859,0.0,1.0
2022-12-15,50.815,50.97,50.79,50.79,1780,40.5872677745003,40.7110703230598,40.5672996215069,40.5672996215069,2228.5486301403,0.311428,1.0
2022-12-16,50.83,50.83,50.83,50.83,17,40.5992486662964,40.5992486662964,40.5992486662964,40.5992486662964,21.2838914114522,0.0,1.0
2022-12-19,50.72,50.72,50.72,50.72,215,40.5113887931252,40.5113887931252,40.5113887931252,40.5113887931252,269.178626674249,0.0,1.0
2022-12-20,50.8,50.8,50.8,50.8,2,40.5752868827043,40.5752868827043,40.5752868827043,40.5752868827043,2.50398722487673,0.0,1.0
2022-12-21,50.83,50.89,50.83,50.88,568,40.5992486662964,40.6471722334807,40.5992486662964,40.6391849722833,711.132371864993,0.0,1.0
2022-12-22,50.8,50.8,50.8,50.8,45,40.5752868827043,40.5752868827043,40.5752868827043,40.5752868827043,56.3397125597265,0.0,1.0
2022-12-23,50.765,50.765,50.765,50.765,62,40.5473314685134,40.5473314685134,40.5473314685134,40.5473314685134,77.6236039711788,0.0,1.0
2022-12-27,50.775,50.775,50.775,50.775,62,40.5553187297108,40.5553187297108,40.5553187297108,40.5553187297108,77.6236039711788,0.0,1.0
2022-12-28,50.545,50.65,50.545,50.65,235,40.371611722171,40.4554779647435,40.371611722171,40.4554779647435,294.218498923016,0.0,1.0
2022-12-29,50.76,50.76,50.6,50.6,200,40.5433378379147,40.5433378379147,40.4155416587566,40.4155416587566,250.398722487674,0.0,1.0
2022-12-30,50.825,50.825,50.825,50.825,200,40.5952550356977,40.5952550356977,40.5952550356977,40.5952550356977,250.398722487674,0.0,1.0
2023-01-03,50.83,50.83,50.8,50.8,217,40.5992486662964,40.5992486662964,40.5752868827043,40.5752868827043,271.682613899126,0.0,1.0
2023-01-04,50.99,50.99,50.9015,50.99,2325,40.7270448454546,40.7270448454546,40.6563575838577,40.7270448454546,2910.8851489192,0.0,1.0
2023-01-05,50.875,51.06,50.875,51.06,100,40.6351913416846,40.7829556738362,40.6351913416846,40.7829556738362,125.199361243837,0.0,1.0
2023-01-06,51.04,51.04,51.04,51.04,100,40.7669811514415,40.7669811514415,40.7669811514415,40.7669811514415,125.199361243837,0.0,1.0
2023-01-09,51.18,51.18,51.18,51.18,116,40.8788028082048,40.8788028082048,40.8788028082048,40.8788028082048,145.231259042851,0.0,1.0
2023-01-10,51.335,51.52,51.335,51.52,170,41.0026053567643,41.1503696889158,41.0026053567643,41.1503696889158,212.838914114522,0.0,1.0
2023-01-11,51.39,51.39,51.39,51.39,170,41.0465352933499,41.0465352933499,41.0465352933499,41.0465352933499,212.838914114522,0.0,1.0
2023-01-12,51.545,51.545,51.545,51.545,11,41.1703378419093,41.1703378419093,41.1703378419093,41.1703378419093,13.771929736822,0.0,1.0
2023-01-13,51.605,51.605,51.605,51.605,125,41.2182614090936,41.2182614090936,41.2182614090936,41.2182614090936,156.499201554796,0.0,1.0
2023-01-17,51.635,51.635,51.4401,51.4401,126,41.2422231926857,41.2422231926857,41.0865514719487,41.0865514719487,157.751195167234,0.0,1.0
2023-01-18,51.72,51.72,51.72,51.72,53,41.3101149128635,41.3101149128635,41.3101149128635,41.3101149128635,66.3556614592334,0.0,1.0
2023-01-19,52.29,52.29,52.0,52.02,5093,41.7653888011143,41.7653888011143,41.5337582263902,41.549732748785,6376.4034681486,0.0,1.0
2023-01-20,52.13,52.25,51.96,51.96,4158,41.6375926219562,41.7334397563248,41.5018091816007,41.5018091816007,5205.78944051873,0.0,1.0
2023-01-23,51.8461,51.8461,51.8461,51.8461,20,41.4108342765625,41.4108342765625,41.4108342765625,41.4108342765625,25.0398722487673,0.0,1.0
2023-01-24,51.87,51.87,51.87,51.87,5,41.4299238308242,41.4299238308242,41.4299238308242,41.4299238308242,6.25996806219184,0.0,1.0
2023-01-25,52.18,52.3,52.04,52.04,813,41.6775289279431,41.7733760623117,41.5657072711797,41.5657072711797,1017.87080691239,0.0,1.0
2023-01-26,52.35,52.4,52.08,52.08,1317,41.8133123682986,41.8532486742855,41.5976563159693,41.5976563159693,1648.87558758133,0.0,1.0
2023-01-27,51.98,52.35,51.98,52.35,383,41.5177837039954,41.8133123682986,41.5177837039954,41.8133123682986,479.513553563895,0.0,1.0
2023-01-30,51.895,51.895,51.895,51.895,20,41.4498919838177,41.4498919838177,41.4498919838177,41.4498919838177,25.0398722487673,0.0,1.0
2023-01-31,51.965,51.965,51.965,51.965,21,41.5058028121994,41.5058028121994,41.5058028121994,41.5058028121994,26.2918658612057,0.0,1.0
2023-02-01,52.1,52.1,52.1,52.1,3,41.8767511903588,41.8767511903588,41.8767511903588,41.8767511903588,3.73238122722339,0.329425,1.0
2023-02-02,52.115,52.115,52.115,52.115,201,41.8888078365748,41.8888078365748,41.8888078365748,41.8888078365748,250.069542223967,0.0,1.0
2023-02-03,52.14,52.28,52.14,52.28,340,41.9089022469349,42.0214309449512,41.9089022469349,42.0214309449512,423.003205751984,0.0,1.0
2023-02-06,52.095,52.095,52.095,52.095,23,41.8727323082868,41.8727323082868,41.8727323082868,41.8727323082868,28.614922742046,0.0,1.0
2023-02-07,52.16,52.165,52.16,52.165,456,41.9249777752229,41.928996657295,41.9249777752229,41.928996657295,567.321946537956,0.0,1.0
2023-02-08,52.225,52.32,52.225,52.26,1524,41.9772232421591,42.0535820015273,41.9772232421591,42.0053554166632,1896.04966342948,0.0,1.0
2023-02-09,52.23,52.4,52.23,52.4,236,41.9812421242311,42.1178841146795,41.9812421242311,42.1178841146795,293.613989874907,0.0,1.0
2023-02-10,52.155,52.1712,52.155,52.1712,611,41.9209588931509,41.9339800710642,41.9209588931509,41.9339800710642,760.161643277831,0.0,1.0
2023-02-13,52.32,52.32,52.1554,52.22,2425,42.0535820015273,42.0535820015273,41.9212804037167,41.9732043600871,3017.00815867224,0.0,1.0
2023-02-14,52.46,53.32,52.19,52.3,3686,42.1661106995436,42.8573584159296,41.949091067655,42.0375064732393,4585.85240118181,0.0,1.0
2023-02-15,52.1,52.1,52.1,52.1,138,41.8767511903588,41.8767511903588,41.8767511903588,41.8767511903588,171.689536452276,0.0,1.0
2023-02-16,52.23,52.36,52.0999,52.0999,823,41.9812421242311,42.0857330581034,41.8766708127174,41.8766708127174,1023.91658333495,0.0,1.0
2023-02-17,52.105,52.3099,52.105,52.105,703,41.8807700724308,42.0454638597418,41.8807700724308,41.8807700724308,874.621334246015,0.0,1.0
2023-02-21,52.205,52.33,52.205,52.33,300,41.961147713871,42.0616197656713,41.961147713871,42.0616197656713,373.238122722339,0.0,1.0
2023-02-22,52.085,52.27,52.085,52.2131,2500,41.8646945441428,42.0133931808072,41.8646945441428,41.9676583028277,3110.31768935282,0.0,1.0
2023-02-23,52.095,52.3,52.095,52.3,601,41.8727323082868,42.0375064732393,41.8727323082868,42.0375064732393,747.720372520419,0.0,1.0
2023-02-24,52.24,52.29,52.1861,52.28,4696,41.9892798883751,42.0294687090952,41.9459563396388,42.0214309449512,5842.42074768035,0.0,1.0
2023-02-27,52.4,52.4,52.345,52.345,2571,42.1178841146795,42.1178841146795,42.0736764118874,42.0736764118874,3198.65071173045,0.0,1.0
2023-02-28,52.305,52.41,52.19,52.19,3176,42.0415253553113,42.1259218788235,41.949091067655,41.949091067655,3951.34759255383,0.0,1.0
2023-03-01,51.705,51.9,51.705,51.705,829,41.8177322995785,41.9754435034933,41.8177322995785,41.8177322995785,1025.00644207414,0.321573,1.0
2023-03-02,51.655,51.655,51.4901,51.655,2007,41.7772935293439,41.7772935293439,41.6439264651103,41.7772935293439,2481.52946832667,0.0,1.0
2023-03-03,51.66,51.81,51.66,51.81,374,41.7813374063674,41.9026537170711,41.7813374063674,41.9026537170711,462.427514277117,0.0,1.0
2023-03-06,51.935,52.05,51.7747,51.86,865,42.0037506426576,42.0967598141971,41.8741039452855,41.9430924873057,1069.51818141633,0.0,1.0
2023-03-07,51.79,51.95,51.7694,51.95,1311,41.8864782089773,42.0158822737279,41.8698174356406,42.0158822737279,1620.96917437781,0.0,1.0
2023-03-08,52.045,52.09,51.99,51.99,2326,42.0927159371736,42.1291108303847,42.0482332899156,42.0482332899156,2875.95293638657,0.0,1.0
2023-03-09,51.78,51.78,51.78,51.78,2326,41.8783904549304,41.8783904549304,41.8783904549304,41.8783904549304,2875.95293638656,0.0,1.0
2023-03-10,51.87,52.01,51.74,51.74,1611,41.9511802413526,42.0644087980094,41.8460394387427,41.8460394387427,1991.90033556266,0.0,1.0
2023-03-13,51.545,51.69,51.44,51.44,412,41.6883282348278,41.8056006685081,41.6034068173352,41.6034068173352,509.412128027199,0.0,1.0
2023-03-14,51.455,51.65,51.4018,51.5044,3704,41.6155384484056,41.7732496523204,41.572511596876,41.6554919533974,4579.76340342899,0.0,1.0
2023-03-15,51.06,51.16,50.97,50.9701,643,41.2960721635524,41.3769497040216,41.2232823771302,41.2233632546706,795.029122139536,0.0,1.0
2023-03-16,51.27,51.27,51.27,51.27,1,41.4659149985376,41.4659149985376,41.4659149985376,41.4659149985376,1.23643720394951,0.0,1.0
2023-03-17,51.325,51.384,51.024,51.17,1380,41.5103976457957,41.5581153946725,41.2669562489835,41.3850374580685,1706.28334145033,0.0,1.0
2023-03-20,51.08,51.08,51.08,51.08,35,41.3122476716462,41.3122476716462,41.3122476716462,41.3122476716462,43.275302138233,0.0,1.0
2023-03-21,51.105,51.25,51.105,51.25,123,41.3324670567635,41.4497394904438,41.3324670567635,41.4497394904438,152.08177608579,0.0,1.0
2023-03-22,51.285,51.285,51.285,51.285,102,41.478046629608,41.478046629608,41.478046629608,41.478046629608,126.11659480285,0.0,1.0
2023-03-23,51.35,51.35,51.35,51.35,163,41.530617030913,41.530617030913,41.530617030913,41.530617030913,201.53926424377,0.0,1.0
2023-03-24,51.44,51.44,51.44,51.44,1019,41.6034068173352,41.6034068173352,41.6034068173352,41.6034068173352,1259.92951082455,0.0,1.0
2023-03-27,51.455,51.48,51.455,51.48,183,41.6155384484056,41.6357578335229,41.6155384484056,41.6357578335229,226.268008322761,0.0,1.0
2023-03-28,51.53,51.53,51.48,51.48,110,41.6761966037575,41.6761966037575,41.6357578335229,41.6357578335229,136.008092434446,0.0,1.0
2023-03-29,51.54,51.54,51.54,51.54,110,41.6842843578044,41.6842843578044,41.6842843578044,41.6842843578044,136.008092434446,0.0,1.0
2023-03-30,51.605,51.605,51.56,51.56,173,41.7368547591093,41.7368547591093,41.7004598658982,41.7004598658982,213.903636283266,0.0,1.0
2023-03-31,51.71,51.71,51.71,51.71,1,41.8217761766019,41.8217761766019,41.8217761766019,41.8217761766019,1.23643720394951,0.0,1.0
2023-04-03,51.565,51.565,51.565,51.565,102,42.1159860231174,42.1159860231174,42.1159860231174,42.1159860231174,124.884408431349,0.508772,1.0
2023-04-04,51.53,51.6,51.53,51.6,567,42.0873995883107,42.1445724579241,42.0873995883107,42.1445724579241,694.210388044854,0.0,1.0
2023-04-05,51.575,51.6148,51.575,51.6125,841,42.1241535759193,42.156660436071,42.1241535759193,42.1547818989265,1029.68419108593,0.0,1.0
2023-04-06,51.65,51.8,51.65,51.8,133,42.1854102219338,42.3079235139626,42.1854102219338,42.3079235139626,162.839473738916,0.0,1.0
2023-04-10,51.805,52.0,51.75,52.0,1340,42.3120072903636,42.4712745700011,42.267085749953,42.4712745700011,1640.63830684322,0.0,1.0
2023-04-11,51.775,51.9,51.75,51.75,453,42.2875046319578,42.3895990419818,42.267085749953,42.267085749953,554.63369626864,0.0,1.0
2023-04-12,51.905,52.06,51.7501,52.06,1490,42.3936828183828,42.5202798868126,42.267167425481,42.5202798868126,1824.29184865403,0.0,1.0
2023-04-13,51.89,52.03,51.89,52.02,719,42.3814314891799,42.4957772284068,42.3814314891799,42.4876096756049,880.312643746473,0.0,1.0
2023-04-14,51.87,51.9899,51.85,51.85,2652,42.3650963835761,42.4630253416711,42.3487612779722,42.3487612779722,3246.99461921508,0.0,1.0
2023-04-17,51.92,51.92,51.92,51.92,14,42.4059341475857,42.4059341475857,42.4059341475857,42.4059341475857,17.1409972356754,0.0,1.0
2023-04-18,51.965,51.965,51.965,51.965,14,42.4426881351943,42.4426881351943,42.4426881351943,42.4426881351943,17.1409972356754,0.0,1.0
2023-04-19,51.935,51.935,51.935,51.935,0,42.4181854767886,42.4181854767886,42.4181854767886,42.4181854767886,0,0.0,1.0
2023-04-20,52.0,52.0,51.87,51.87,821,42.4712745700011,42.4712745700011,42.3650963835761,42.3650963835761,1005.19705217782,0.0,1.0
2023-04-21,51.975,52.1699,51.975,52.09,11594,42.4508556879963,42.6100412921057,42.4508556879963,42.5447825452184,14195.19442503,0.0,1.0
2023-04-24,51.975,52.1,51.975,52.0015,11100,42.4508556879963,42.5529500980203,42.4508556879963,42.4724997029214,13590.3620939998,0.0,1.0
2023-04-25,51.995,51.995,51.995,51.995,96,42.4671907936001,42.4671907936001,42.4671907936001,42.4671907936001,117.538266758917,0.0,1.0
2023-04-26,52.1,52.1,52.1,52.1,367,42.5529500980203,42.5529500980203,42.5529500980203,42.5529500980203,449.338998963777,0.0,1.0
2023-04-27,51.975,52.11,51.975,52.08,4310,42.4508556879963,42.5611176508222,42.4508556879963,42.5366149924165,5276.97843469721,0.0,1.0
2023-04-28,51.98,52.11,51.98,52.11,315,42.4549394643972,42.5611176508222,42.4549394643972,42.5611176508222,385.672437802697,0.0,1.0
2023-05-01,51.565,51.75,51.565,51.75,1024,42.4364954966599,42.5887451168845,42.4364954966599,42.5887451168845,1244.27239766196,0.392418,1.0
2023-05-02,51.605,51.605,51.605,51.605,91,42.4694143334652,42.4694143334652,42.4694143334652,42.4694143334652,110.5749884641,0.0,1.0
2023-05-03,51.72,51.72,51.72,51.72,27,42.5640559892805,42.5640559892805,42.5640559892805,42.5640559892805,32.8079636102275,0.0,1.0
2023-05-04,51.545,51.7,51.545,51.5824,685,42.4200360782573,42.5475965708779,42.4200360782573,42.4508151906702,832.350187889103,0.0,1.0
2023-05-05,51.525,51.525,51.525,51.525,3,42.4035766598546,42.4035766598546,42.4035766598546,42.4035766598546,3.64532929002527,0.0,1.0
2023-05-08,51.64,51.64,51.64,51.64,12,42.4982183156699,42.4982183156699,42.4982183156699,42.4982183156699,14.5813171601011,0.0,1.0
2023-05-09,51.6734,51.7,51.6734,51.68,325,42.5257055444023,42.5475965708779,42.5257055444023,42.5311371524752,394.910673086072,0.0,1.0
2023-05-10,51.585,51.585,51.4801,51.4801,194,42.4529549150626,42.4529549150626,42.3666252655406,42.3666252655406,235.731294088301,0.0,1.0
2023-05-11,51.64,51.69,51.64,51.64,979,42.4982183156699,42.5393668616765,42.4982183156699,42.4982183156699,1189.59245831158,0.0,1.0
2023-05-12,51.645,51.69,51.645,51.68,2903,42.5023331702706,42.5393668616765,42.5023331702706,42.5311371524752,3527.46364298112,0.0,1.0
2023-05-15,51.63,51.67,51.36,51.36,422,42.4899886064686,42.5229074432739,42.2677864580327,42.2677864580327,512.776320130221,0.0,1.0
2023-05-16,51.565,51.68,51.565,51.68,564,42.4364954966599,42.5311371524752,42.4364954966599,42.5311371524752,685.321906524752,0.0,1.0
2023-05-17,51.395,51.44,51.395,51.44,109,42.2965904402373,42.3336241316433,42.2965904402373,42.3336241316433,132.446964204252,0.0,1.0
2023-05-18,51.535,51.66,51.535,51.5841,1262,42.4118063690559,42.5146777340726,42.4118063690559,42.4522142412345,1533.4685213373,0.0,1.0
2023-05-19,51.485,51.485,51.35,51.48,1003,42.3706578230493,42.3706578230493,42.2595567488313,42.3665429684486,1218.75509263178,0.0,1.0
2023-05-22,51.43,51.43,51.43,51.43,339,42.325394422442,42.325394422442,42.325394422442,42.325394422442,411.922209772855,0.0,1.0
2023-05-23,51.575,51.68,51.575,51.68,585,42.4447252058613,42.5311371524752,42.4447252058613,42.5311371524752,710.839211554927,0.0,1.0
2023-05-24,51.405,51.54,51.25,51.25,1501,42.3048201494386,42.4159212236566,42.177259656818,42.177259656818,1823.87975477598,0.0,1.0
2023-05-25,51.07,51.259,51.07,51.07,312,42.0291248911941,42.1846663950992,42.0291248911941,42.0291248911941,379.114246162628,0.0,1.0
2023-05-26,51.39,51.39,51.39,51.39,174,42.2924755856366,42.2924755856366,42.2924755856366,42.2924755856366,211.429098821466,0.0,1.0
2023-05-30,51.33,51.72,51.33,51.39,1783,42.2430973304287,42.5640559892805,42.2430973304287,42.2924755856366,2166.54070803835,0.0,1.0
2023-05-31,51.21,51.21,51.21,51.21,1783,42.1443408200127,42.1443408200127,42.1443408200127,42.1443408200127,2166.54070803835,0.0,1.0
2023-06-01,51.125,51.125,51.125,51.125,1,42.3983368040061,42.3983368040061,42.3983368040061,42.3983368040061,1.20582560198846,0.393633,1.0
2023-06-02,51.505,51.6,51.3,51.3,7880,42.713473586119,42.7922577816473,42.5434655852423,42.5434655852423,9501.90574366904,0.0,1.0
2023-06-05,51.345,51.53,51.345,51.53,100,42.5807844147031,42.7342062691528,42.5807844147031,42.7342062691528,120.582560198846,0.0,1.0
2023-06-06,51.5,51.5,51.4257,51.4257,1686,42.7093270495123,42.7093270495123,42.647709515536,42.647709515536,2033.02196495254,0.0,1.0
2023-06-07,51.325,51.5,51.325,51.5,112,42.5641982682761,42.7093270495123,42.5641982682761,42.7093270495123,135.052467422707,0.0,1.0
2023-06-08,51.475,51.7,51.475,51.64,4590,42.6885943664785,42.8751885137822,42.6885943664785,42.8254300745012,5534.73951312702,0.0,1.0
2023-06-09,51.645,51.645,51.645,51.645,5,42.829576611108,42.829576611108,42.829576611108,42.829576611108,6.02912800994228,0.0,1.0
2023-06-12,51.7216,51.84,51.6,51.7,1768,42.8931015519234,42.9912915387712,42.7922577816473,42.8751885137822,2131.89966431559,0.0,1.0
2023-06-13,51.76,51.915,51.6,51.6,683,42.9249469530632,43.0534895878724,42.7922577816473,42.7922577816473,823.578886158116,0.0,1.0
2023-06-14,51.795,51.98,51.795,51.8186,939,42.9539727093105,43.1073945637602,42.9539727093105,42.9735443620943,1132.27024026716,0.0,1.0
2023-06-15,51.918,51.918,51.86,51.86,6006,43.0559775098365,43.0559775098365,43.0078776851982,43.0078776851982,7242.18856554266,0.0,1.0
2023-06-16,52.045,52.145,52.045,52.145,440,43.1612995396479,43.2442302717829,43.1612995396479,43.2442302717829,530.563264874921,0.0,1.0
2023-06-20,51.97,51.97,51.97,51.97,1190,43.0991014905467,43.0991014905467,43.0991014905467,43.0991014905467,1434.93246636626,0.0,1.0
2023-06-21,51.75,51.75,51.75,51.75,37,42.9166538798497,42.9166538798497,42.9166538798497,42.9166538798497,44.6155472735729,0.0,1.0
2023-06-22,52.06,52.09,51.755,51.764,2226,43.1737391494681,43.1986183691086,42.9208004164565,42.9282641823486,2684.16779002631,0.0,1.0
2023-06-23,52.115,52.115,52.02,52.02,154,43.2193510521424,43.2193510521424,43.1405668566142,43.1405668566142,185.697142706222,0.0,1.0
2023-06-26,52.12,52.22,51.8283,51.92,549,43.2234975887491,43.3064283208841,42.9815886431114,43.0576361244792,661.998255491663,0.0,1.0
2023-06-27,52.095,52.11,52.095,52.11,318,43.2027649057154,43.2152045155356,43.2027649057154,43.2152045155356,383.452541432329,0.0,1.0
2023-06-28,52.275,52.275,52.275,52.275,144,43.3520402235583,43.3520402235583,43.3520402235583,43.3520402235583,173.638886686338,0.0,1.0
2023-06-29,52.2,52.2,52.2,52.2,90,43.2898421744571,43.2898421744571,43.2898421744571,43.2898421744571,108.524304178961,0.0,1.0
2023-06-30,52.225,52.225,52.2171,52.2171,266,43.3105748574908,43.3105748574908,43.3040233296522,43.3040233296522,320.74961012893,0.0,1.0
2023-07-03,51.995,51.995,51.995,51.995,122,43.4335122041151,43.4335122041151,43.4335122041151,43.4335122041151,146.048285715172,0.378241,1.0
2023-07-05,52.045,52.08,52.045,52.08,779,43.4752792126775,43.5045161186713,43.4752792126775,43.5045161186713,932.554217804254,0.0,1.0
2023-07-06,52.01,52.01,52.01,52.01,14,43.4460423066838,43.4460423066838,43.4460423066838,43.4460423066838,16.759639344364,0.0,1.0
2023-07-07,52.075,52.075,52.075,52.075,29,43.500339417815,43.500339417815,43.500339417815,43.500339417815,34.716395784754,0.0,1.0
2023-07-10,52.16,52.22,51.89,51.89,5825,43.5713433323712,43.6214637426462,43.3458014861339,43.3458014861339,6973.20708435145,0.0,1.0
2023-07-11,52.165,52.17,51.96,51.96,5215,43.5755200332275,43.5796967340837,43.4042752981213,43.4042752981213,6242.96565577558,0.0,1.0
2023-07-12,52.14,52.2,52.14,52.2,174,43.5546365289462,43.6047569392212,43.5546365289462,43.6047569392212,208.298374708524,0.0,1.0
2023-07-13,52.25,52.25,51.9501,51.9501,999,43.6465239477837,43.6465239477837,43.396005430426,43.396005430426,1195.91997892997,0.0,1.0
2023-07-14,52.315,52.315,52.315,52.315,141,43.7008210589149,43.7008210589149,43.7008210589149,43.7008210589149,168.793510539666,0.0,1.0
2023-07-17,52.29,52.44,52.29,52.44,353,43.6799375546336,43.8052385803211,43.6799375546336,43.8052385803211,422.582334897178,0.0,1.0
2023-07-18,52.35,52.45,52.35,52.43,852,43.7300579649086,43.8135919820336,43.7300579649086,43.7968851786086,1019.94376581415,0.0,1.0
2023-07-19,52.33,52.42,52.26,52.42,771,43.7133511614836,43.7885317768961,43.6548773494962,43.7885317768961,922.977281036045,0.0,1.0
2023-07-20,52.46,52.46,52.36,52.36,217,43.821945383746,43.821945383746,43.7384113666211,43.7384113666211,259.774409837642,0.0,1.0
2023-07-21,52.44,52.555,52.3,52.3099,3040,43.8052385803211,43.9013027000147,43.6882909563461,43.6965608240415,3639.23597191903,0.0,1.0
2023-07-24,52.445,52.475,52.0,52.37,2381,43.8094152811773,43.8344754863148,43.4376889049713,43.7467647683336,2850.3358056379,0.0,1.0
2023-07-25,52.385,52.385,52.385,52.385,68,43.7592948709023,43.7592948709023,43.7592948709023,43.7592948709023,81.403962529768,0.0,1.0
2023-07-26,52.52,52.52,52.37,52.37,4251,43.872065794021,43.872065794021,43.7467647683336,43.7467647683336,5088.94477520652,0.0,1.0
2023-07-27,52.45,52.45,52.3332,52.44,2295,43.8135919820336,43.8135919820336,43.7160242500316,43.8052385803211,2747.38373537966,0.0,1.0
2023-07-28,52.35,52.52,52.35,52.52,807,43.7300579649086,43.872065794021,43.7300579649086,43.872065794021,966.073496492981,0.0,1.0
2023-07-31,52.5,52.5,52.3911,52.46,2847,43.855358990596,43.855358990596,43.764390445947,43.821945383746,3408.19237238602,0.0,1.0
2023-08-01,51.99,52.1,51.98,52.0675,4740,43.7614024341544,43.8539924373811,43.7529851611338,43.8266363000641,5631.27747952765,0.397523,1.0
2023-08-02,51.845,51.99,51.66,51.99,1519,43.6393519753556,43.7614024341544,43.4836324244743,43.7614024341544,1804.62246654061,0.0,1.0
2023-08-03,51.91,51.91,51.755,51.755,350,43.6940642499895,43.6940642499895,43.5635965181701,43.5635965181701,415.811628235164,0.0,1.0
2023-08-04,51.985,52.13,51.985,52.13,341,43.7571937976441,43.879244256443,43.7571937976441,43.879244256443,405.119329223402,0.0,1.0
2023-08-07,52.07,52.08,51.83,52.08,1185,43.8287406183193,43.8371578913399,43.6267260658246,43.8371578913399,1407.81936988191,0.0,1.0
2023-08-08,51.92,52.055,51.92,52.0087,357,43.7024815230101,43.8161147087884,43.7024815230101,43.7771427347029,424.127860799867,0.0,1.0
2023-08-09,52.12,52.12,52.12,52.12,116,43.8708269834223,43.8708269834223,43.8708269834223,43.8708269834223,137.811853929369,0.0,1.0
2023-08-10,52.1703,52.1703,52.115,52.115,406,43.913165866716,43.913165866716,43.866618346912,43.866618346912,482.34148875279,0.0,1.0
2023-08-11,52.15,52.2999,51.89,51.89,701,43.8960788024842,44.0222537250631,43.6772297039483,43.6772297039483,832.811289693856,0.0,1.0
2023-08-14,52.125,52.24,51.9501,52.24,1658,43.8750356199326,43.9718342596697,43.7278175148022,43.9718342596697,1969.75908461115,0.0,1.0
2023-08-15,52.125,52.25,52.125,52.21,2588,43.8750356199326,43.9802515326903,43.8750356199326,43.9465824406078,3074.62998249316,0.0,1.0
2023-08-16,51.875,51.875,51.875,51.875,1,43.6646037944174,43.6646037944174,43.6646037944174,43.6646037944174,1.18803322352904,0.0,1.0
2023-08-17,52.1,52.1,52.1,52.1,137,43.8539924373811,43.8539924373811,43.8539924373811,43.8539924373811,162.760551623478,0.0,1.0
2023-08-18,52.085,52.2399,51.8401,51.8401,1102,43.8413665278502,43.9717500869395,43.6352275115755,43.6352275115755,1309.212612329,0.0,1.0
2023-08-21,52.11,52.24,51.985,52.17,1538,43.8624097104017,43.9718342596697,43.7571937976441,43.9129133485254,1827.19509778766,0.0,1.0
2023-08-22,52.19,52.19,51.7501,51.7501,370,43.9297478945666,43.9297478945666,43.55947205439,43.55947205439,439.572292705745,0.0,1.0
2023-08-23,52.395,52.395,52.18,52.18,718,44.1023019914891,44.1023019914891,43.921330621546,43.921330621546,853.007854493851,0.0,1.0
2023-08-24,52.38,52.66,52.22,52.22,1511,44.0896760819582,44.3253597265353,43.9549997136284,43.9549997136284,1795.11820075238,0.0,1.0
2023-08-25,52.445,52.445,52.2,52.2,533,44.1443883565922,44.1443883565922,43.9381651675872,43.9381651675872,633.221708140978,0.0,1.0
2023-08-28,52.415,52.46,52.415,52.46,311,44.1191365375304,44.1570142661231,44.1191365375304,44.1570142661231,369.478332517531,0.0,1.0
2023-08-29,52.48,52.48,52.48,52.48,43,44.1738488121643,44.1738488121643,44.1738488121643,44.1738488121643,51.0854286117487,0.0,1.0
2023-08-30,52.64,52.8,52.32,52.32,608,44.3085251804941,44.4432015488239,44.0391724438346,44.0391724438346,722.324199905656,0.0,1.0
2023-08-31,52.57,52.578,52.57,52.578,733,44.2496042693498,44.2563380877663,44.2496042693498,44.2563380877663,870.828352846786,0.0,1.0
2023-09-01,52.345,52.345,52.16,52.33,3907,44.4004114996963,44.4004114996963,44.2434896136051,44.3876881035267,4606.08152249668,0.404164,1.0
2023-09-05,52.315,52.315,52.25,52.29,1130,44.3749647073572,44.3749647073572,44.3198299906224,44.3537590470746,1332.19148206328,0.0,1.0
2023-09-06,52.22,52.22,52.22,52.22,278,44.2943831982833,44.2943831982833,44.2943831982833,44.2943831982833,327.74268319787,0.0,1.0
2023-09-07,52.335,52.335,52.22,52.22,830,44.3919292355832,44.3919292355832,44.2943831982833,44.2943831982833,978.512327533208,0.0,1.0
2023-09-08,52.495,52.495,52.225,52.225,579,44.5276454613918,44.5276454613918,44.2986243303398,44.2986243303398,682.600768243045,0.0,1.0
2023-09-11,52.35,52.35,52.292,52.35,304,44.4046526317528,44.4046526317528,44.3554554998972,44.4046526317528,358.394876590476,0.0,1.0
2023-09-12,52.505,52.99,52.505,52.66,3938,44.5361277255049,44.9475175349872,44.5361277255049,44.667602819257,4642.62836846478,0.0,1.0
2023-09-13,52.455,52.4799,52.3755,52.4551,1877,44.4937164049397,44.5148372425812,44.4262824052411,44.4938012275808,2212.85257684317,0.0,1.0
2023-09-14,52.55,52.7499,52.36,52.36,1106,44.5742979140136,44.7438583736332,44.4131348958658,44.4131348958658,1303.89714970088,0.0,1.0
2023-09-15,52.705,52.86,52.55,52.55,12065,44.7057730077656,44.8372481015177,44.5742979140136,44.5742979140136,14223.7966646845,0.0,1.0
2023-09-18,52.775,52.94,52.7,52.7,2587,44.7651488565569,44.905106214422,44.7015318757091,44.7015318757091,3049.89324256435,0.0,1.0
2023-09-19,52.84,52.97,52.6549,52.7,2239,44.8202835732917,44.9305530067612,44.6632768645593,44.7015318757091,2639.62542330946,0.0,1.0
2023-09-20,52.73,52.8499,52.725,52.76,4327,44.7269786680482,44.8286810147636,44.7227375359917,44.7524254603874,5101.23233883879,0.0,1.0
2023-09-21,52.79,52.7999,52.68,52.73,15886,44.7778722527265,44.7862696941984,44.6845673474831,44.7269786680482,18728.4901628826,0.0,1.0
2023-09-22,52.62,52.8,52.62,52.8,10052,44.6336737628048,44.7863545168395,44.6336737628048,44.7863545168395,11850.6095377877,0.0,1.0
2023-09-25,52.7841,52.9099,52.716,52.83,4976,44.7728677168998,44.8795745994418,44.71510349829,44.8118013091786,5866.35824313884,0.0,1.0
2023-09-26,52.605,52.76,52.6,52.76,1666,44.6209503666353,44.7524254603874,44.6167092345787,44.7524254603874,1964.09823815701,0.0,1.0
2023-09-27,52.632,52.68,52.632,52.65,3874,44.6438524797405,44.6845673474831,44.6438524797405,44.6591205551439,4567.17681549836,0.0,1.0
2023-09-28,52.675,52.74,52.6,52.65,4473,44.6803262154265,44.7354609321613,44.6167092345787,44.6591205551439,5273.35619404342,0.0,1.0
2023-09-29,52.65,52.95,52.64,52.74,6638,44.6591205551439,44.9135884785351,44.6506382910309,44.7354609321613,7825.74075923547,0.0,1.0
2023-10-02,52.17,52.55,52.12,52.55,2736,44.574059562392,44.8987316466111,44.5313395513105,44.8987316466111,3202.24636035687,0.379719,1.0
2023-10-03,52.01,52.13,52.01,52.13,2610,44.4373555269313,44.5398835535268,44.4373555269313,44.5398835535268,3054.77448849833,0.0,1.0
2023-10-04,52.19,52.19,52.0,52.0,2415,44.5911475668246,44.5911475668246,44.428811524715,44.428811524715,2826.54421062201,0.0,1.0
2023-10-05,52.075,52.1499,52.075,52.1499,275,44.4928915413372,44.5568861179372,44.4928915413372,44.5568861179372,321.863212389671,0.0,1.0
2023-10-06,52.1,52.1,52.0,52.0,2169,44.514251546878,44.514251546878,44.428811524715,44.428811524715,2538.62293699344,0.0,1.0
2023-10-09,52.175,52.2496,52.07,52.1,3268,44.5783315635001,44.6420698200337,44.4886195402291,44.514251546878,3824.90537487071,0.0,1.0
2023-10-10,52.075,52.075,52.075,52.075,191,44.4928915413372,44.4928915413372,44.4928915413372,44.4928915413372,223.548631150644,0.0,1.0
2023-10-11,52.22,52.2999,52.0001,52.0001,3460,44.6167795734734,44.6850461511816,44.4288969647372,44.4288969647372,4049.62441770277,0.0,1.0
2023-10-12,52.155,52.34,52.1401,52.1401,1976,44.5612435590675,44.7193076000689,44.5485129957653,44.5485129957653,2312.73348247996,0.0,1.0
2023-10-13,52.345,52.345,52.345,52.345,181,44.7235796011771,44.7235796011771,44.7235796011771,44.7235796011771,211.844514336474,0.0,1.0
2023-10-16,52.351,52.38,52.26,52.26,3204,44.7287060025069,44.7534836089341,44.6509555823386,44.6509555823386,3749.99902726001,0.0,1.0
2023-10-17,52.46,52.46,52.25,52.25,922,44.8218356266644,44.8218356266644,44.6424115801223,44.6424115801223,1079.11957026646,0.0,1.0
2023-10-18,52.19,52.34,52.0301,52.34,5168,44.5911475668246,44.7193076000689,44.4545289713861,44.7193076000689,6048.68756956297,0.0,1.0
2023-10-19,52.1602,52.3079,52.06,52.14,2043,44.56568644022,44.6918813529546,44.4800755380128,44.5484275557431,2391.1510651349,0.0,1.0
2023-10-20,52.215,52.32,52.02,52.06,2551,44.6125075723653,44.7022195956364,44.4458995291476,44.4800755380128,2985.72019929473,0.0,1.0
2023-10-23,52.18,52.36,52.11,52.229,3936,44.5826035646083,44.7363956045015,44.5227955490942,44.6244691754681,4606.74037805725,0.0,1.0
2023-10-24,52.285,52.5,52.1401,52.47,2143,44.6723155878793,44.8560116355296,44.5485129957653,44.8303796288807,2508.1922332766,0.0,1.0
2023-10-25,52.19,52.48,52.19,52.19,1740,44.5911475668246,44.838923631097,44.5911475668246,44.5911475668246,2036.51632566555,0.0,1.0
2023-10-26,52.08,52.4,52.08,52.3,6416,44.4971635424454,44.7705716133667,44.4971635424454,44.6851315912038,7509.36134797136,0.0,1.0
2023-10-27,52.05,52.2,52.05,52.1562,4233,44.4715315357965,44.5996915690409,44.4715315357965,44.5622688393335,4954.35264743809,0.0,1.0
2023-10-30,52.11,52.265,52.09,52.21,7843,44.5227955490942,44.6552275834468,44.5057075446617,44.6082355712572,9179.53881735341,0.0,1.0
2023-10-31,52.275,52.3499,52.2,52.2,1801,44.663771585663,44.7277661622631,44.5996915690409,44.5996915690409,2107.91143823199,0.0,1.0
2023-11-01,51.85,52.0,51.7,51.7001,996,44.6616108075025,44.7908150817769,44.5324065332282,44.532492669411,1156.30849551277,0.422471,1.0
2023-11-02,52.08,52.12,51.7501,51.88,1826,44.8597240280566,44.8941785011964,44.5755607608358,44.6874516623574,2119.89890844007,0.0,1.0
2023-11-03,52.13,52.2,51.96,51.96,3515,44.9027921194813,44.963087447476,44.7563606086371,44.7563606086371,4080.74735113191,0.0,1.0
2023-11-06,52.2002,52.4304,52.175,52.25,6532,44.9632597198417,45.1615452127615,44.9415534017636,45.0061555389008,7583.34045450743,0.0,1.0
2023-11-07,52.18,52.81,52.18,52.81,914,44.9458602109061,45.4885181628584,44.9458602109061,45.4885181628584,1061.11040652477,0.0,1.0
2023-11-08,52.24,52.53,52.2,52.335,3756,44.9975419206159,45.2473368508796,44.963087447476,45.079371294323,4360.53685657224,0.0,1.0
2023-11-09,52.15,52.3,52.0,52.3,2764,44.9200193560513,45.0492236303256,44.7908150817769,45.0492236303256,3208.8721702784,0.0,1.0
2023-11-10,52.2694,52.37,52.132,52.132,1392,45.0228659583736,45.1095189583203,44.9045148431383,44.9045148431383,1616.04560818652,0.0,1.0
2023-11-13,52.35,52.53,52.15,52.33,5437,45.0922917217504,45.2473368508796,44.9200193560513,45.0750644851805,6312.09768082622,0.0,1.0
2023-11-14,52.27,52.499,52.27,52.35,3324,45.0233827754708,45.2206346341963,45.0233827754708,45.0922917217504,3859.00546092815,0.0,1.0
2023-11-15,52.165,52.2699,52.0,52.0,2165,44.9329397834787,45.0232966392879,44.7908150817769,44.7908150817769,2513.46173974412,0.0,1.0
2023-11-16,52.325,52.4,52.16,52.16,3034,45.070757676038,45.1353598131752,44.9286329743362,44.9286329743362,3522.32929255596,0.0,1.0
2023-11-17,52.465,52.553,52.42,52.42,2427,45.1913483320274,45.267148172935,45.1525870497451,45.1525870497451,2817.63124358382,0.0,1.0
2023-11-20,52.46,52.64,52.27,52.27,1210,45.1870415228849,45.3420866520142,45.0233827754708,45.0233827754708,1404.75228872535,0.0,1.0
2023-11-21,52.38,52.6799,52.12,52.12,3924,45.1181325766053,45.3764549889711,44.8941785011964,44.8941785011964,4555.57684376716,0.0,1.0
2023-11-22,52.37,52.6099,52.3,52.5441,3145,45.1095189583203,45.3161596609764,45.0492236303256,45.2594820526614,3651.19499838118,0.0,1.0
2023-11-24,52.545,52.545,52.545,52.545,115,45.2602572783071,45.2602572783071,45.2602572783071,45.2602572783071,133.509515044145,0.0,1.0
2023-11-27,52.425,52.5,52.35,52.35,5713,45.1568938588876,45.2214959960248,45.0922917217504,45.0922917217504,6632.52051693216,0.0,1.0
2023-11-28,52.4999,52.5,52.4696,52.5,3193,45.2214098598419,45.2214959960248,45.1953105964385,45.2214959960248,3706.9207090083,0.0,1.0
2023-11-29,52.56,52.59,52.4857,52.5,6366,45.2731777057345,45.2990185605894,45.2091785218773,45.2214959960248,7390.62237192196,0.0,1.0
2023-11-30,52.64,52.6605,52.595,52.595,7621,45.3420866520142,45.3597445694983,45.3033253697319,45.3033253697319,8847.61751436023,0.0,1.0
2023-12-01,52.385,52.54,52.14,52.19,4271,45.4689325176021,45.6034688264735,45.2562783519667,45.29967716128,4920.64191112,0.402262,1.0
2023-12-04,52.32,52.32,52.04,52.04,6088,45.4125140654947,45.4125140654947,45.1694807333399,45.1694807333399,7014.01731559321,0.0,1.0
2023-12-05,52.4,52.4,52.1572,52.22,6252,45.4819521603961,45.4819521603961,45.2712075423705,45.325716446868,7202.96259150603,0.0,1.0
2023-12-06,52.32,52.6,52.31,52.41,1922,45.4125140654947,45.6555473976495,45.4038343036321,45.4906319222588,2214.34646527105,0.0,1.0
2023-12-07,52.3145,52.41,52.3145,52.37,4329,45.4077401964703,45.4906319222588,45.4077401964703,45.4559128748081,4987.46402089405,0.0,1.0
2023-12-08,52.34,52.399,52.2963,52.39,1722,45.4298735892201,45.4810841842098,45.3919430298802,45.4732723985334,1983.92539708467,0.0,1.0
2023-12-11,52.505,52.66,52.35,52.4,4766,45.5730896599541,45.7076259688255,45.4385533510827,45.4819521603961,5490.93405488128,0.0,1.0
2023-12-12,52.55,52.55,52.4,52.44,3111,45.6121485883362,45.6121485883362,45.4819521603961,45.5166712078468,3584.19971563903,0.0,1.0
2023-12-13,52.505,52.52,52.3501,52.4196,4086,45.5730896599541,45.5861093027482,45.4386401487014,45.4989644936469,4707.50242304761,0.0,1.0
2023-12-14,52.305,52.35,52.2,52.24,11671,45.7754956307583,45.814878047418,45.6836033252191,45.7186099178055,13335.7737931256,0.433193,1.0
2023-12-15,52.3,52.3291,52.2637,52.2637,2528,45.771119806685,45.7965871027916,45.7393513239129,45.7393513239129,2888.59876180459,0.0,1.0
2023-12-18,52.26,52.32,52.2,52.32,6465,45.7361132140987,45.7886231029782,45.6836033252191,45.7886231029782,7387.17998222574,0.0,1.0
2023-12-19,52.36,52.41,52.3482,52.4,2810,45.8236296955646,45.8673879362976,45.8133027507516,45.858636288151,3210.82378191096,0.0,1.0
2023-12-20,52.23,52.47,52.22,52.4035,11637,45.7098582696589,45.9198978251771,45.7011066215123,45.8616993650023,13296.9239680063,0.0,1.0
2023-12-21,52.41,52.41,52.23,52.23,1482,45.8673879362976,45.8673879362976,45.7098582696589,45.7098582696589,1693.39531843133,0.0,1.0
2023-12-22,52.56,52.71,52.357,52.49,7094,45.9986626584965,46.1299373806954,45.8210042011206,45.9374011214703,8105.90174693108,0.0,1.0
2023-12-26,52.39,52.54,52.3101,52.32,5015,45.8498846400044,45.9811593622033,45.7799589713131,45.7886231029782,5730.34920508308,0.0,1.0
2023-12-27,52.53,52.55,52.28,52.37,8183,45.9724077140567,45.9899110103499,45.7536165103919,45.8323813437112,9350.23879266098,0.0,1.0
2023-12-28,52.5052,52.9399,52.5052,52.63,2288,45.9507036266531,46.3311377715856,45.9507036266531,46.0599241955226,2614.3647021396,0.0,1.0
2023-12-29,52.6,52.83,52.5103,52.55,18137,46.0336692510829,46.2349571584545,45.9551669672079,45.9899110103499,20724.0964172665,0.0,1.0
2024-01-02,52.6085,52.95,52.4,52.58,13613,46.0411081520075,46.3399769362136,45.858636288151,46.0161659547897,15554.7843925814,0.0,1.0
2024-01-03,52.535,52.6497,52.535,52.535,3857,45.97678353813,46.0771649423714,45.97678353813,45.97678353813,4407.16986719949,0.0,1.0
2024-01-04,52.57,52.63,52.5201,52.62,17378,46.0074143066431,46.0599241955226,45.9637435823916,46.051172547376,19856.831203576,0.0,1.0
2024-01-05,52.62,52.65,52.5701,52.61,1103,46.051172547376,46.0774274918158,46.0075018231245,46.0424208992294,1260.3340325437,0.0,1.0
2024-01-08,52.755,52.93,52.5429,52.6,12652,46.1693197973551,46.3224736399204,45.9836973401658,46.0336692510829,14456.7055120062,0.0,1.0
2024-01-09,52.615,52.615,52.45,52.59,3483,46.0467967233027,46.0467967233027,45.902394528884,46.0249176029363,3979.82179088821,0.0,1.0
2024-01-10,52.8699,52.94,52.63,52.93,2633,46.2698762345594,46.331225288067,46.0599241955226,46.3224736399204,3008.57616290803,0.0,1.0
2024-01-11,53.07,53.1199,52.89,52.91,3586,46.4449967139728,46.4886674382243,46.2874670473341,46.3049703436273,4097.5139081611,0.0,1.0
2024-01-12,53.0089,53.055,52.79,52.96,3741,46.3915241437971,46.4318692417529,46.1999505658681,46.3487285843602,4274.62340502807,0.0,1.0
2024-01-16,52.9,52.9,52.78,52.78,2248,46.2962186954807,46.2962186954807,46.1911989177215,46.1911989177215,2568.65902552876,0.0,1.0
2024-01-17,52.9,53.21,52.9,53.0,1946,46.2962186954807,46.5675197880251,46.2962186954807,46.3837351769466,2223.58116711698,0.0,1.0
2024-01-18,52.985,53.22,52.9,52.9,7030,46.3706077047267,46.5762714361717,46.2962186954807,46.2962186954807,8032.77266435375,0.0,1.0
2024-01-19,53.0588,53.1,52.926,52.97,12290,46.4351948680486,46.4712516584125,46.3189729806618,46.3574802325068,14043.0691386782,0.0,1.0
2024-01-22,53.0,53.33,52.985,52.985,2867,46.3837351769466,46.6725395657842,46.3706077047267,46.3706077047267,3275.95437108139,0.0,1.0
2024-01-23,53.15,53.17,53.0,53.17,9483,46.5150098991455,46.5325131954387,46.3837351769466,46.5325131954387,10835.673282513,0.0,1.0
2024-01-24,52.97,53.1091,52.97,53.1,12563,46.3574802325068,46.4792156582259,46.3574802325068,46.4712516584125,14355.0103815471,0.0,1.0
2024-01-25,52.99,53.0999,52.89,53.08,50478,46.3749835288,46.4711641419311,46.2874670473341,46.4537483621193,57678.2785990396,0.0,1.0
2024-01-26,52.79,53.08,52.77,53.08,32825,46.1999505658681,46.4537483621193,46.182447269575,46.4537483621193,37507.2208687641,0.0,1.0
2024-01-29,52.75,52.8,52.7,52.79,18397,46.1649439732818,46.2087022140147,46.1211857325488,46.1999505658681,21021.183315237,0.0,1.0
2024-01-30,52.865,52.928,52.5,52.5,11523,46.2655879269676,46.3207233102911,45.9461527696169,45.9461527696169,13166.6627896655,0.0,1.0
2024-01-31,52.72,52.93,52.72,52.9,64247,46.138689028842,46.3224736399204,46.138689028842,46.2962186954807,73411.3151304033,0.0,1.0
2024-02-01,52.45,52.69,52.42,52.69,32396,46.1714744531288,46.3827452609219,46.1450656021546,46.3827452609219,36801.2982068598,0.307462,1.0
2024-02-02,52.47,52.59,52.44,52.59,22743,46.1890803537782,46.2947157576748,46.162671502804,46.2947157576748,25835.6564118599,0.0,1.0
2024-02-05,52.405,52.71,52.3,52.71,18128,46.1318611766675,46.4003511615713,46.039430198258,46.4003511615713,20593.0958727607,0.0,1.0
2024-02-06,52.385,52.5081,52.3431,52.42,4916,46.1142552760181,46.2226195945153,46.0773709141576,46.1450656021546,5584.49135649225,0.0,1.0
2024-02-07,52.4,52.42,52.25,52.35,13354,46.1274597015052,46.1450656021546,45.9954154466345,46.0834449498816,15169.9140713176,0.0,1.0
2024-02-08,52.4319,52.5281,52.23,52.38,31889,46.155541113041,46.2402254951648,45.977809545985,46.1098538008558,36225.3549363672,0.0,1.0
2024-02-09,52.3618,52.89,52.07,52.89,9595,46.0938324312648,46.5588042674162,45.8369623407896,46.5588042674162,10899.7547936418,0.0,1.0
2024-02-12,52.36,52.55,52.36,52.55,165503,46.0922479002063,46.2595039563759,46.0922479002063,46.2595039563759,188008.558375414,0.0,1.0
2024-02-13,52.35,52.405,52.1,52.29,30615,46.0834449498816,46.1318611766675,45.8633711917637,46.0306272479333,34778.1128720525,0.0,1.0
2024-02-14,52.3902,52.4999,52.19,52.33,3035,46.118832810187,46.2154011752491,45.9425977446862,46.0658390492322,3447.70774348127,0.0,1.0
2024-02-15,52.44,52.44,52.26,52.275,28906,46.162671502804,46.162671502804,46.0042183969592,46.0174228224462,32836.7182975519,0.0,1.0
2024-02-16,52.43,52.68,52.3,52.3,7536,46.1538685524793,46.3739423105972,46.039430198258,46.039430198258,8560.76624542831,0.0,1.0
2024-02-20,52.4,52.6,52.32,52.43,6129,46.1274597015052,46.3035187079995,46.0570360989075,46.1538685524793,6962.43847110272,0.0,1.0
2024-02-21,52.3,52.6,52.3,52.34,7385,46.039430198258,46.3035187079995,46.039430198258,46.0746419995569,8389.23284534078,0.0,1.0
2024-02-22,52.4787,52.6,52.365,52.48,4693,46.1967389205607,46.3035187079995,46.0966493753687,46.1978833041029,5331.16719609807,0.0,1.0
2024-02-23,52.45,52.605,52.43,52.605,9588,46.1714744531288,46.3079201831618,46.1538685524793,46.3079201831618,10891.8029141675,0.0,1.0
2024-02-26,52.36,52.69,52.36,52.45,3934,46.0922479002063,46.3827452609219,46.0922479002063,46.1714744531288,4468.95626453224,0.0,1.0
2024-02-27,52.48,52.64,52.48,52.62,8675,46.1978833041029,46.3387305092983,46.1978833041029,46.3211246086489,9854.65063416807,0.0,1.0
2024-02-28,52.51,52.63,52.51,52.62,2621,46.224292155077,46.3299275589736,46.224292155077,46.3211246086489,2977.4108717181,0.0,1.0
2024-02-29,52.6,52.62,52.574,52.62,2791,46.3035187079995,46.3211246086489,46.2806310371552,46.3211246086489,3170.52794466433,0.0,1.0
2024-03-01,52.27,52.38,52.25,52.36,11147,46.2858925605643,46.3832992600413,46.2681822515685,46.3655889510455,12588.1485214444,0.309977,1.0
2024-03-04,52.2498,52.372,52.23,52.23,5581,46.2680051484785,46.376215136443,46.2504719425727,46.2504719425727,6302.54390402629,0.0,1.0
2024-03-05,52.26,52.53,52.21,52.31,7098,46.2770374060664,46.5161265775099,46.2327616335769,46.3213131785559,8015.67042300279,0.0,1.0
2024-03-06,52.19,52.55,52.19,52.3,6468,46.215051324581,46.5338368865057,46.215051324581,46.312458024058,7304.22038545817,0.0,1.0
2024-03-07,52.4,52.44,52.3,52.375,7714,46.4010095690371,46.4364301870287,46.312458024058,46.3788716827923,8711.31045971309,0.0,1.0
2024-03-08,52.38,52.64,52.35,52.64,7830,46.3832992600413,46.6135332769869,46.3567337965476,46.6135332769869,8842.30760948321,0.0,1.0
2024-03-11,52.4,52.43,52.31,52.43,19434,46.4010095690371,46.4275750325308,46.3213131785559,46.4275750325308,21946.5397295909,0.0,1.0
2024-03-12,52.4,52.648,52.39,52.39,14160,46.4010095690371,46.6206174005852,46.3921544145392,46.3921544145392,15990.6865581459,0.0,1.0
2024-03-13,52.45,52.5575,52.45,52.45,8677,46.4452853415266,46.5404782523792,46.4452853415266,46.4452853415266,9798.81265995988,0.0,1.0
2024-03-14,52.39,52.6499,52.39,52.4,15142,46.3921544145392,46.6222998799398,46.3921544145392,46.4010095690371,17099.6451880964,0.0,1.0
2024-03-15,52.42,52.64,52.42,52.49,8499,46.4187198780329,46.6135332769869,46.4187198780329,46.4807059595183,9597.79979220917,0.0,1.0
2024-03-18,52.48,52.55,52.36,52.38,39472,46.4718508050204,46.5338368865057,46.3655889510455,46.3832992600413,44575.1680666055,0.0,1.0
2024-03-19,52.55,52.55,52.39,52.39,7621,46.5338368865057,46.5338368865057,46.3921544145392,46.3921544145392,8606.28688274222,0.0,1.0
2024-03-20,52.65,52.699,52.44,52.57,11646,46.6223884314848,46.6657786885245,46.4364301870287,46.5515471955015,13151.6621226107,0.0,1.0
2024-03-21,52.6832,52.83,52.5,52.6285,11877,46.6517875444179,46.7817812124471,46.4895611140162,46.6033498493143,13412.527136377,0.0,1.0
2024-03-22,52.7,52.91,52.7,52.77,5198,46.6666642039743,46.8526224484304,46.6666642039743,46.7286502854597,5870.02745263011,0.0,1.0
2024-03-25,52.68,52.9999,52.61,52.8,5434,46.6489538949785,46.9322302873666,46.5869678134932,46.7552157489534,6136.53889526587,0.0,1.0
2024-03-26,52.71,52.84,52.6822,52.84,7314,46.6755193584723,46.7906363669451,46.6509020289681,46.7906363669451,8259.59615016093,0.0,1.0
2024-03-27,52.75,52.8699,52.72,52.7615,5645,46.7109399764639,46.8171132788938,46.6843745129702,46.7211234041365,6374.81819355462,0.0,1.0
2024-03-28,52.88,52.8999,52.73,52.73,12624,46.8260569849367,46.8436787423875,46.6932296674681,46.6932296674681,14256.1036094656,0.0,1.0
2024-04-01,52.39,52.57,52.38,52.57,9696,46.7287485776746,46.8892978188272,46.7198291753884,46.8892978188272,10870.6835826263,0.380111,1.0
2024-04-02,52.35,52.4949,52.3,52.3,14118,46.6930709685296,46.8223131076574,46.6484739570984,46.6484739570984,15828.4148947523,0.0,1.0
2024-04-03,52.4681,52.5224,52.43,52.5224,3194,46.7984091095303,46.8468414639446,46.7644261868196,46.8468414639446,3580.95744254418,0.0,1.0
2024-04-04,52.42,52.5,52.3949,52.5,8730,46.7555067845334,46.8268620028234,46.7331190847949,46.8268620028234,9787.65136925821,0.0,1.0
2024-04-05,52.41,52.5,52.3,52.42,8713,46.7465873822471,46.8268620028234,46.6484739570984,46.7555067845334,9768.59179614512,0.0,1.0
2024-04-08,52.49,52.57,52.48,52.49,21914,46.8179426005372,46.8892978188272,46.8090231982509,46.8179426005372,24568.9108941494,0.0,1.0
2024-04-09,52.58,52.8799,52.4905,52.52,21912,46.8982172211134,47.1657100956781,46.8183885706515,46.8447008073959,24566.6685914303,0.0,1.0
2024-04-10,52.42,52.82,52.37,52.48,16169,46.7555067845334,47.1122828759835,46.7109097731021,46.8090231982509,18127.8963332802,0.0,1.0
2024-04-11,52.51,52.68,52.3901,52.57,13794,46.8357814051096,46.9874112439759,46.7288377716975,46.8892978188272,15465.1618542438,0.0,1.0
2024-04-12,52.39,52.6,52.39,52.47,2971,46.7287485776746,46.9160560256859,46.7287485776746,46.8001037959646,3330.94068935466,0.0,1.0
2024-04-15,52.41,52.7199,52.41,52.53,4029,46.7465873822471,47.0229996590981,46.7465873822471,46.8536202096822,4517.11882780543,0.0,1.0
2024-04-16,52.53,52.6226,52.5,52.595,6513,46.8536202096822,46.9362138748528,46.8268620028234,46.9115963245428,7302.05880503765,0.0,1.0
2024-04-17,52.5,52.82,52.44,52.57,15628,46.8268620028234,47.1122828759835,46.7733455891059,46.8892978188272,17521.3534477397,0.0,1.0
2024-04-18,52.46,52.4997,52.455,52.4989,7373,46.7911843936784,46.8265944207548,46.7867246925353,46.8258808685719,8266.24897428875,0.0,1.0
2024-04-19,52.26,52.84,52.26,52.84,6754,46.6127963479533,47.130121680556,46.6127963479533,47.130121680556,7572.25628269989,0.0,1.0
2024-04-22,52.51,52.56,52.36,52.5,67610,46.8357814051096,46.8803784165409,46.7019903708159,46.8268620028234,75801.0434221705,0.0,1.0
2024-04-23,52.77,52.8799,52.4577,52.51,15220,47.0676858645522,47.1657100956781,46.7891329311526,46.8357814051096,17063.9236930252,0.0,1.0
2024-04-24,52.57,52.94,52.53,52.665,5877,46.8892978188272,47.2193157034185,46.8536202096822,46.9740321405466,6589.00654033568,0.0,1.0
2024-04-25,52.58,52.8,52.4,52.45,18718,46.8982172211134,47.094444071411,46.7376679799609,46.7822649913921,20985.7111488861,0.0,1.0
2024-04-26,52.51,52.67,52.51,52.63,2990,46.8357814051096,46.9784918416897,46.8357814051096,46.9428142325447,3352.24256518695,0.0,1.0
2024-04-29,52.67,52.81,52.51,52.68,3833,46.9784918416897,47.1033634736972,46.8357814051096,46.9874112439759,4297.37316132494,0.0,1.0
2024-04-30,52.56,52.87,52.5,52.67,10287,46.8803784165409,47.1568798874147,46.8268620028234,46.9784918416897,11533.2840361465,0.0,1.0
2024-05-01,52.33,52.66,52.261,52.39,13958,46.9605165702622,47.2566558874452,46.8985965312149,47.0143600824773,15553.9630597365,0.319847,1.0
2024-05-02,52.41,52.5999,52.32,52.32,8293,47.0323079198823,47.2027226360431,46.9515426515597,46.9515426515597,9241.22479254868,0.0,1.0
2024-05-03,52.53,52.8299,52.5,52.6,12097,47.1399949443125,47.4091227662009,47.113073188205,47.2028123752301,13480.1756077971,0.0,1.0
2024-05-06,52.56,52.75,52.45,52.54,2738,47.1669167004201,47.3374211557678,47.0682035946924,47.148968863015,3051.06396744221,0.0,1.0
2024-05-07,52.56,52.8199,52.38,52.56,11519,47.1669167004201,47.4001488474984,47.0053861637748,47.1669167004201,12836.0868666789,0.0,1.0
2024-05-08,52.54,52.8099,52.47,52.47,10072,47.148968863015,47.3911749287959,47.0861514320974,47.0861514320974,11223.6363331183,0.0,1.0
2024-05-09,52.55,52.61,52.54,52.54,6130,47.1579427817175,47.2117862939326,47.148968863015,47.148968863015,6830.90654507698,0.0,1.0
2024-05-10,52.6539,52.6539,52.52,52.5201,8246,47.2511817970367,47.2511817970367,47.13102102561,47.131110764797,9188.85079456847,0.0,1.0
2024-05-13,52.58,52.6968,52.38,52.59,3955,47.1848645378251,47.2896799082705,47.0053861637748,47.1938384565276,4407.21621301459,0.0,1.0
2024-05-14,52.65,52.8099,52.53,52.53,4026,47.2476819687427,47.3911749287959,47.1399949443125,47.1399949443125,4486.33438017617,0.0,1.0
2024-05-15,52.67,52.87,52.46,52.7699,5763,47.2656298061477,47.445108180198,47.0771775133949,47.3552792539858,6421.94362467841,0.0,1.0
2024-05-16,52.58,52.74,52.5,52.74,4515,47.1848645378251,47.3284472370653,47.113073188205,47.3284472370653,5031.24682724675,0.0,1.0
2024-05-17,52.7348,52.7348,52.53,52.6513,4713,47.32378079934,47.32378079934,47.1399949443125,47.248848578174,5251.88622299312,0.0,1.0
2024-05-20,52.7886,52.8524,52.6,52.6,3946,47.3720604819596,47.4293140832816,47.2028123752301,47.2028123752301,4397.18714957157,0.0,1.0
2024-05-21,52.725,52.85,52.725,52.74,2291,47.3149863590116,47.427160342793,47.3149863590116,47.3284472370653,2552.95381643904,0.0,1.0
2024-05-22,52.775,52.8799,52.61,52.71,3798,47.3598559525241,47.4539923597135,47.2117862939326,47.3015254809578,4232.26477295308,0.0,1.0
2024-05-23,52.745,52.87,52.55,52.65,3175,47.3329341964166,47.445108180198,47.1579427817175,47.2476819687427,3538.0307146198,0.0,1.0
2024-05-24,52.745,52.8799,52.61,52.76,2480,47.3329341964166,47.4539923597135,47.2117862939326,47.3463950744704,2763.5641487424,0.0,1.0
2024-05-28,52.72,52.8,52.61,52.61,4857,47.3104993996603,47.3822907492804,47.2117862939326,47.2117862939326,5412.35123808138,0.0,1.0
2024-05-29,52.635,52.7688,52.635,52.71,2999,47.2342210906889,47.3542921229286,47.2342210906889,47.3015254809578,3341.9068072897,0.0,1.0
2024-05-30,52.645,52.76,52.6446,52.7021,3198,47.2431950093914,47.3463950744704,47.2428360526433,47.2944360851828,3563.66054341863,0.0,1.0
2024-05-31,52.685,52.75,52.5,52.5,9682,47.2790906842015,47.3374211557678,47.113073188205,47.113073188205,10789.0435839209,0.0,1.0
2024-06-03,52.53,52.798,52.35,52.35,5917,47.4694589085973,47.7116408044188,47.3067994263291,47.3067994263291,6547.78919217271,0.367135,1.0
2024-06-04,52.595,52.595,52.41,52.55,2204,47.5281970549719,47.5281970549719,47.3610192537518,47.4875321844049,2438.96017906856,0.0,1.0
2024-06-05,52.5239,52.64,52.29,52.43,8504,47.463946559476,47.568861925539,47.2525795989064,47.3790925295594,9410.57956569828,0.0,1.0
2024-06-06,52.401,52.68,52.4,52.56,4590,47.3528862796384,47.6050084771541,47.3519826158481,47.4965688223087,5079.32269597309,0.0,1.0
2024-06-07,52.51,52.68,52.4001,52.54,14774,47.4513856327897,47.6050084771541,47.3520729822271,47.4784955465011,16349.0007647726,0.0,1.0
2024-06-10,52.43,52.624,52.42,52.51,6323,47.3790925295594,47.5544033048929,47.3700558916556,47.4513856327897,6997.07133042219,0.0,1.0
2024-06-11,52.59,52.623,52.5281,52.57,2740,47.52367873602,47.5534996411025,47.4677419473956,47.5056054602125,3032.10113005801,0.0,1.0
2024-06-12,52.48,52.5941,52.45,52.59,3328,47.4242757190784,47.5273837575606,47.397165805367,47.52367873602,3682.78560614344,0.0,1.0
2024-06-13,52.53,52.68,52.52,52.63,9970,47.4694589085973,47.6050084771541,47.4604222706935,47.5598252876352,11032.8643309045,0.0,1.0
2024-06-14,52.57,52.65,52.48,52.645,10103,47.5056054602125,47.5778985634428,47.4242757190784,47.5733802444909,11180.0429624,0.0,1.0
2024-06-17,52.5,52.63,52.3801,52.42,14957,47.4423489948859,47.5598252876352,47.3339997064195,47.3700558916556,16551.5097088605,0.0,1.0
2024-06-18,52.6,52.65,52.5,52.54,34241,47.5327153739238,47.5778985634428,47.4423489948859,47.4784955465011,37891.3046694585,0.0,1.0
2024-06-20,52.62,52.65,52.5,52.65,26669,47.5507886497314,47.5778985634428,47.4423489948859,47.5778985634428,29512.0821304806,0.0,1.0
2024-06-21,52.58,52.63,52.55,52.63,12214,47.5146420981162,47.5598252876352,47.4875321844049,47.5598252876352,13516.0887600469,0.0,1.0
2024-06-24,52.665,52.6999,52.58,52.68,16357,47.5914535202984,47.6229913865827,47.5146420981162,47.6050084771541,18100.7584614448,0.0,1.0
2024-06-25,52.675,52.685,52.6,52.6,4027,47.6004901582022,47.609526796106,47.5327153739238,47.5327153739238,4456.3033761838,0.0,1.0
2024-06-26,52.67,52.69,52.58,52.58,7262,47.5959718392503,47.6140451150579,47.5146420981162,47.5146420981162,8036.17460090557,0.0,1.0
2024-06-27,52.52,52.637,52.51,52.6,17259,47.4604222706935,47.5661509341678,47.4513856327897,47.5327153739238,19098.9173006099,0.0,1.0
2024-06-28,52.5259,52.695,52.502,52.64,7179,47.4657538870567,47.6185634340098,47.4441563224667,47.568861925539,7944.32628200236,0.0,1.0
2024-07-01,52.34,52.51,52.25,52.25,4489,47.588321421601,47.7428879986295,47.5064920572918,47.5064920572918,4937.22520528642,0.321534,1.0
2024-07-02,52.375,52.42,52.35,52.39,9735,47.6201439521657,47.6610586343203,47.5974135731909,47.6337821795505,10707.0366169444,0.0,1.0
2024-07-03,52.3324,52.42,52.2,52.4,12928,47.5814113863927,47.6610586343203,47.4610312993422,47.6428743311405,14218.8566393279,0.0,1.0
2024-07-05,52.375,52.42,52.22,52.22,8253,47.6201439521657,47.6610586343203,47.479215602522,47.479215602522,9077.05939390261,0.0,1.0
2024-07-08,52.38,52.45,52.21,52.45,15564,47.6246900279606,47.68833508909,47.4701234509321,47.68833508909,17118.060390973,0.0,1.0
2024-07-09,52.415,52.48,52.33,52.415,12715,47.6565125585253,47.7156115438598,47.5792292700111,47.6565125585253,13984.5886578786,0.0,1.0
2024-07-10,52.47,52.5,52.42,52.425,23220,47.7065193922698,47.7337958470396,47.6610586343203,47.6656047101152,25538.5095270106,0.0,1.0
2024-07-11,52.38,52.48,52.3625,52.48,7117,47.6246900279606,47.7156115438598,47.6087787626783,47.7156115438598,7827.63015950623,0.0,1.0
2024-07-12,52.48,52.48,52.43,52.48,16278,47.7156115438598,47.7156115438598,47.6701507859102,47.7156115438598,17903.3530611834,0.0,1.0
2024-07-15,52.43,52.48,52.35,52.47,9750,47.6701507859102,47.7156115438598,47.5974135731909,47.7065193922698,10723.5343621169,0.0,1.0
2024-07-16,52.48,52.48,52.47,52.48,8791,47.7156115438598,47.7156115438598,47.7065193922698,47.7156115438598,9668.77852075582,0.0,1.0
2024-07-17,52.455,52.48,52.43,52.48,2986,47.692881164885,47.7156115438598,47.6701507859102,47.7156115438598,3284.15113900317,0.0,1.0
2024-07-18,52.4998,52.4998,52.44,52.48,8736,47.7336140040078,47.7336140040078,47.6792429375001,47.7156115438598,9608.2867884567,0.0,1.0
2024-07-19,52.6,52.68,52.5,52.55,10325,47.8247173629387,47.897454575658,47.7337958470396,47.7792566049891,11355.9479270622,0.0,1.0
2024-07-22,52.63,52.7,52.55,52.61,12081,47.8519938177084,47.9156388788378,47.7792566049891,47.8338095145286,13287.2839619214,0.0,1.0
2024-07-23,52.5667,52.6999,52.5,52.6,8272,47.7944404981443,47.9155479573219,47.7337958470396,47.8247173629387,9097.95653778776,0.0,1.0
2024-07-24,52.59,52.67,52.53,52.67,10385,47.8156252113488,47.8883624240681,47.7610723018093,47.8883624240681,11421.9389077522,0.0,1.0
2024-07-25,52.5799,52.6992,52.45,52.64,6598,47.806442138243,47.9149115067106,47.68833508909,47.8610859692984,7256.80817653815,0.0,1.0
2024-07-26,52.63,52.6799,52.55,52.66,15223,47.8519938177084,47.8973636541421,47.7792566049891,47.8792702724782,16743.0116507185,0.0,1.0
2024-07-29,52.57,52.73,52.44,52.73,8571,47.797440908169,47.9429153336076,47.6792429375001,47.9429153336076,9426.81159155934,0.0,1.0
2024-07-30,52.645,52.66,52.5,52.66,8887,47.8656320450933,47.8792702724782,47.7337958470396,47.8792702724782,9774.36408985975,0.0,1.0
2024-07-31,52.57,52.72,52.48,52.65,26112,47.797440908169,47.9338231820176,47.7156115438598,47.8701781208883,28719.2747962662,0.0,1.0
2024-08-01,52.32,52.44,52.2,52.42,16397,47.8576218595426,47.9673870472938,47.7478566717913,47.9490928493353,17925.9020123864,0.31619,1.0
2024-08-02,52.215,52.3839,52.202,52.2336,9078,47.7615773202603,47.9160718220201,47.7496860915872,47.7785909243617,9924.45803918053,0.0,1.0
2024-08-05,51.925,52.325,51.59,52.2,25759,47.4963114498614,47.8621954090322,47.1898836340559,47.7478566717913,28160.8410036629,0.0,1.0
2024-08-06,52.025,52.05,51.79,51.79,3499,47.5877824396541,47.6106501871023,47.3728256136413,47.3728256136413,3825.25651895712,0.0,1.0
2024-08-07,52.125,52.2599,52.01,52.2599,13987,47.6792534294468,47.8026477946772,47.5740617911852,47.8026477946772,15291.1868907268,0.0,1.0
2024-08-08,52.2,52.3299,52.02,52.02,7360,47.7478566717913,47.8666774875321,47.5832088901645,47.5832088901645,8046.26692755771,0.0,1.0
2024-08-09,52.25,52.3282,52.06,52.06,4869,47.7935921666877,47.8651224807056,47.6197972860816,47.6197972860816,5322.99913998348,0.0,1.0
2024-08-12,52.26,52.31,52.11,52.31,7408,47.802739265667,47.8484747605633,47.6655327809779,47.8484747605633,8098.74258143307,0.0,1.0
2024-08-13,52.375,52.61,52.26,52.61,17843,47.9079309039286,48.1228877299414,47.802739265667,48.1228877299414,19506.7310853821,0.0,1.0
2024-08-14,52.2799,52.3172,52.069,52.26,7687,47.8209419926357,47.8550606718284,47.6280296751629,47.802739265667,8403.7573195837,0.0,1.0
2024-08-15,52.425,52.6999,52.28,52.3,9935,47.9536663988249,48.2051201497651,47.8210334636255,47.839327661584,10861.3671094138,0.0,1.0
2024-08-16,52.495,52.495,52.38,52.38,4640,48.0176960916798,48.0176960916798,47.9125044534182,47.9125044534182,5072.64654128638,0.0,1.0
2024-08-19,52.5,52.5499,52.38,52.42,7294,48.0222696411695,48.067913665076,47.9125044534182,47.9490928493353,7974.11290347905,0.0,1.0
2024-08-20,52.51,52.5494,52.2,52.2,9430,48.0314167401487,48.067456310127,47.7478566717913,47.7478566717913,10309.2795009333,0.0,1.0
2024-08-21,52.5125,52.53,52.47,52.53,3101,48.0337035148935,48.0497109381073,47.9948283442316,48.0497109381073,3390.14588890713,0.0,1.0
2024-08-22,52.5789,52.6218,52.45,52.6218,1915,48.0944402521159,48.133681306737,47.9765341462731,48.133681306737,2093.5599410697,0.0,1.0
2024-08-23,52.615,52.6324,52.5,52.5,10546,48.1274612794311,48.143377231655,48.0222696411695,48.0222696411695,11529.3384535358,0.0,1.0
2024-08-26,52.45,52.7694,52.43,52.7694,4301,47.9765341462731,48.268692487671,47.9582399483146,48.268692487671,4702.03723579153,0.0,1.0
2024-08-27,52.47,52.595,52.41,52.44,9790,47.9948283442316,48.1091670814725,47.939945750356,47.9673870472938,10702.8469049986,0.0,1.0
2024-08-28,52.6139,52.7599,52.48,52.6451,2338,48.1264550985433,48.2600027436407,48.0039754432109,48.1549940473587,2556.00164084646,0.0,1.0
2024-08-29,52.7,52.73,52.57,52.64,5631,48.2052116207549,48.2326529176927,48.0862993340243,48.1503290268792,6156.05014525508,0.0,1.0
2024-08-30,52.81,52.81,52.53,52.77,5367,48.3058297095268,48.3058297095268,48.0497109381073,48.2692413136098,5867.43404894052,0.0,1.0
2024-09-03,52.25,52.4999,52.18,52.18,9920,48.13607327312,48.3662972867268,48.0715847539025,48.0715847539025,10767.8081063882,0.374415,1.0
2024-09-04,52.32,52.38,52.25,52.25,4654,48.2005617923376,48.2558376659527,48.13607327312,48.13607327312,5051.7519079769,0.0,1.0
2024-09-05,52.345,52.63,52.33,52.33,18673,48.2235934063439,48.4861538060155,48.2097744379401,48.2097744379401,20268.8791099383,0.0,1.0
2024-09-06,52.39,52.53,52.39,52.42,5853,48.2650503115552,48.3940273499903,48.2650503115552,48.2926882483627,6353.22387567443,0.0,1.0
2024-09-09,52.46,52.53,52.3901,52.53,2514,48.3295388307728,48.3940273499903,48.2651424380112,48.3940273499903,2728.85782051008,0.0,1.0
2024-09-10,52.4474,52.54,52.25,52.52,11744,48.3179308973136,48.4032399955929,48.13607327312,48.3848147043878,12747.6954033693,0.0,1.0
2024-09-11,52.495,52.54,52.3001,52.52,2146,48.3617830903816,48.4032399955929,48.1822286275886,48.3848147043878,2329.40687462794,0.0,1.0
2024-09-12,52.51,52.51,52.31,52.31,10689,48.3756020587853,48.3756020587853,48.1913491467351,48.1913491467351,11602.5303275387,0.0,1.0
2024-09-13,52.535,52.54,52.52,52.5395,5628,48.3986336727916,48.4032399955929,48.3848147043878,48.4027793633127,6108.99435713236,0.0,1.0
2024-09-16,52.44,52.5,52.35,52.47,4660,48.3111135395677,48.3663894131828,48.2281997291452,48.3387514763753,5058.26469513803,0.0,1.0
2024-09-17,52.59,52.59,52.44,52.44,1690,48.4493032236054,48.4493032236054,48.3111135395677,48.3111135395677,1834.43505038267,0.0,1.0
2024-09-18,52.62,52.65,52.59,52.59,4408,48.4769411604129,48.5045790972205,48.4493032236054,48.4493032236054,4784.72763437091,0.0,1.0
2024-09-19,52.52,52.68,52.46,52.6,8925,48.3848147043878,48.532217034028,48.3295388307728,48.4585158692079,9687.77090216886,0.0,1.0
2024-09-20,52.49,52.53,52.45,52.455,73380,48.3571767675803,48.3940273499903,48.3203261851703,48.3249325079715,79651.3869805211,0.0,1.0
2024-09-23,52.65,52.73,52.44,52.52,13495,48.5045790972205,48.5782802620406,48.3111135395677,48.3848147043878,14648.34378989,0.0,1.0
2024-09-24,52.6264,52.7499,52.47,52.5,7806,48.4828372535986,48.5966134267896,48.3387514763753,48.3663894131828,8473.1360966196,0.0,1.0
2024-09-25,52.76,52.9499,52.62,52.9499,9538,48.6059181988481,48.7808663388398,48.4769411604129,48.7808663388398,10353.1606571301,0.0,1.0
2024-09-26,52.6507,52.6578,52.4601,52.64,3446,48.5052239824127,48.5117649607904,48.3296309572288,48.495366451618,3740.51075953768,0.0,1.0
2024-09-27,52.6988,52.72,52.66,52.66,7560,48.5495368077607,48.5690676164381,48.513791742823,48.513791742823,8206.11182301362,0.0,1.0
2024-09-30,52.52,52.7888,52.52,52.66,12023,48.3848147043878,48.6324506181833,48.3848147043878,48.513791742823,13050.5400063615,0.0,1.0
2024-10-01,52.465,52.5299,52.38,52.38,6688,48.6099625502676,48.6700938105271,48.5312082032406,48.5312082032406,7218.39519290204,0.29939,1.0
2024-10-02,52.361,52.495,52.23,52.43,9343,48.5136042903757,48.6377582021595,48.3922299437811,48.5775342897271,10083.951298936,0.0,1.0
2024-10-03,52.595,52.79,52.44,52.44,4667,48.7304103751325,48.9110821124297,48.5867995070244,48.5867995070244,5037.11877471199,0.0,1.0
2024-10-04,52.375,52.6199,52.252,52.46,3661,48.5265755945919,48.7534807662027,48.4126134218352,48.605329941619,3951.33744037297,0.0,1.0
2024-10-07,52.4,52.66,52.3,52.3,7869,48.5497386378352,48.7906342875649,48.4570864648622,48.4570864648622,8493.05498997401,0.0,1.0
2024-10-08,52.6305,52.6305,52.42,52.42,3866,48.7633018965379,48.7633018965379,48.5682690724298,48.5682690724298,4172.59506814583,0.0,1.0
2024-10-09,52.3953,52.59,52.39,52.4,9259,48.5453839857054,48.7257777664838,48.5404734205379,48.5497386378352,9993.28963682417,0.0,1.0
2024-10-10,52.47,52.51,52.39,52.4,5100,48.6145951589163,48.6516560281054,48.5404734205379,48.5497386378352,5504.45805678833,0.0,1.0
2024-10-11,52.475,52.5,52.4,52.4,4286,48.6192277675649,48.6423908108081,48.5497386378352,48.5497386378352,4625.90337870487,0.0,1.0
2024-10-14,52.53,52.53,52.39,52.4,10118,48.6701864627,48.6701864627,48.5404734205379,48.5497386378352,10920.4130624675,0.0,1.0
2024-10-15,52.625,52.625,52.42,52.42,6900,48.7582060270244,48.7582060270244,48.5682690724298,48.5682690724298,7447.20795918422,0.0,1.0
2024-10-16,52.71,52.76,52.455,52.5,3362,48.8369603740514,48.8832864605379,48.6006973329703,48.6423908108081,3628.62509547498,0.0,1.0
2024-10-17,52.7104,52.75,52.635,52.635,36895,48.8373309827433,48.8740212432406,48.7674712443216,48.7674712443216,39820.9764716089,0.0,1.0
2024-10-18,52.71,52.7799,52.5,52.75,13322,48.8369603740514,48.9017242429595,48.6423908108081,48.8740212432406,14378.5078887322,0.0,1.0
2024-10-21,52.7838,52.7838,52.645,52.71,3360,48.9053376777054,48.9053376777054,48.776736461619,48.8369603740514,3626.46648447232,0.0,1.0
2024-10-22,52.7489,52.98,52.7489,52.98,1889,48.8730020693379,49.0871212410784,48.8730020693379,49.0871212410784,2038.80809201435,0.0,1.0
2024-10-23,52.715,52.75,52.66,52.75,2353,48.8415929827,48.8740212432406,48.7906342875649,48.8740212432406,2539.60584463196,0.0,1.0
2024-10-24,52.71,52.76,52.6953,52.76,2731,48.8369603740514,48.8832864605379,48.8233405046244,48.8832864605379,2947.58332413509,0.0,1.0
2024-10-25,52.7546,52.77,52.61,52.61,3750,48.8782832431973,48.8925516778352,48.7443082010784,48.7443082010784,4047.39562999143,0.0,1.0
2024-10-28,52.8,52.81,52.7803,52.8,7036,48.920347329727,48.9296125470243,48.9020948516514,48.920347329727,7593.99350736525,0.0,1.0
2024-10-29,52.825,52.825,52.774,52.81,3765,48.9435103729703,48.9435103729703,48.8962577647541,48.9296125470243,4063.58521251139,0.0,1.0
2024-10-30,52.74,52.86,52.6584,52.86,2874,48.8647560259433,48.9759386335108,48.7891518527973,48.9759386335108,3101.92401082543,0.0,1.0
2024-10-31,52.7702,52.9799,52.77,52.9799,9885,48.8927369821811,49.0870285889054,48.8925516778352,49.0870285889054,10668.9348806574,0.0,1.0
2024-11-01,52.425,52.515,52.3052,52.31,12406,48.8728315893396,48.9567334461453,48.7611488955026,48.7656236611989,13307.6911823923,0.323716,1.0
2024-11-04,52.4581,52.6399,52.31,52.44,11513,48.903688827787,49.0731705785346,48.7656236611989,48.8868152321405,12349.7862794521,0.0,1.0
2024-11-05,52.36,52.47,52.3304,52.34,4678,48.8122358038688,48.9147825177425,48.7846414154082,48.7935909468008,5018.00575134865,0.0,1.0
2024-11-06,52.47,52.47,52.19,52.24,23357,48.9147825177425,48.9147825177425,48.6537545187913,48.7003666614611,25054.6302552908,0.0,1.0
2024-11-07,52.6,52.6793,52.1,52.1,11137,49.0359740886841,49.1099009469585,48.5698526619856,48.5698526619856,11946.4578992668,0.0,1.0
2024-11-08,52.55,52.7443,52.37,52.54,7830,48.9893619460142,49.1704967324293,48.8215582324028,48.9800395174803,8399.09898098759,0.0,1.0
2024-11-11,52.585,52.7187,52.43,52.65,7718,49.0219904458831,49.1466313153823,48.8774928036066,49.0825862313539,8278.95861242174,0.0,1.0
2024-11-12,52.59,52.78,52.5506,52.78,6318,49.0266516601501,49.2037778022955,48.9899212917263,49.2037778022955,6777.2040053486,0.0,1.0
2024-11-13,52.6965,52.7999,52.55,52.7645,5754,49.1259355240369,49.2223294350781,48.9893619460142,49.1893280380679,6172.21143507057,0.0,1.0
2024-11-14,52.755,52.8099,52.6129,52.6129,2872,49.1804717309606,49.2316518636121,49.0480000214929,49.0480000214929,3080.74230822431,0.0,1.0
2024-11-15,52.58,52.82,52.49,52.82,12309,49.0173292316161,49.2410675164314,48.9334273748104,49.2410675164314,13203.6410417594,0.0,1.0
2024-11-18,52.78,52.96,52.5635,52.6474,7143,49.2037778022955,49.371581515907,49.0019472245351,49.0801623999351,7662.16654165956,0.0,1.0
2024-11-19,52.8032,52.8447,52.6,52.78,6062,49.2254058364944,49.2640939149103,49.0359740886841,49.2037778022955,6502.59744862665,0.0,1.0
2024-11-20,52.84,52.97,52.6011,52.61,4369,49.2597123734994,49.380903944441,49.0369995558228,49.045296517218,4686.54705593036,0.0,1.0
2024-11-21,52.82,52.85,52.61,52.85,2379,49.2410675164314,49.2690348020333,49.045296517218,49.2690348020333,2551.91015016213,0.0,1.0
2024-11-22,52.75,52.7999,52.6241,52.79,3921,49.1758105166936,49.2223294350781,49.0584411414509,49.2131002308295,4205.98558166697,0.0,1.0
2024-11-25,52.8,52.9,52.7001,52.89,2062,49.2224226593635,49.3156469447032,49.1292915983091,49.3063245161692,2211.86999984628,0.0,1.0
2024-11-26,52.825,52.85,52.65,52.8,4370,49.2457287306984,49.2690348020333,49.0825862313539,49.2224226593635,4687.61973779256,0.0,1.0
2024-11-27,52.745,52.87,52.63,52.695,2399,49.1711493024266,49.2876796591013,49.063941374286,49.1245371597568,2573.36378740603,0.0,1.0
2024-11-29,52.771,52.888,52.67,52.88,1198,49.195387616615,49.3044600304624,49.1012310884219,49.2970020876352,1285.07287090972,0.0,1.0
2024-12-02,52.648,52.82,52.5068,52.82,11534,49.524336965379,49.6861320185252,49.3915145147728,49.6861320185252,12261.4873657876,0.475858,1.0
2024-12-03,52.425,52.46,52.385,52.385,4211,49.314567797637,49.3474912096144,49.2769410410913,49.2769410410913,4476.60163840224,0.0,1.0
2024-12-04,52.4744,52.73,52.2801,52.56,5991,49.3610368419708,49.6014718162975,49.1782648720504,49.4415581009785,6368.87210060979,0.0,1.0
2024-12-05,52.535,52.6,52.307,52.55,12641,49.4180413781375,49.4791848575242,49.2035688658273,49.4321514118421,13438.3095015537,0.0,1.0
2024-12-06,52.56,52.6,52.465,52.56,14983,49.4415581009785,49.4791848575242,49.3521945541826,49.4415581009785,15928.027154638,0.0,1.0
2024-12-09,52.525,52.58,52.37,52.57,4218,49.4086346890011,49.4603714792513,49.2628310073867,49.4509647901149,4484.04315145586,0.0,1.0
2024-12-10,52.57,52.68,52.39,52.65,9869,49.4509647901149,49.5544383706155,49.2816443856595,49.5262183032062,10491.4703323182,0.0,1.0
2024-12-11,52.495,52.6,52.3901,52.43,6455,49.3804146215918,49.4791848575242,49.2817384525509,49.3192711422052,6862.13810873581,0.0,1.0
2024-12-12,52.674,52.79,52.5,52.6,7099,49.5487943571336,49.657911951116,49.3851179661601,49.4791848575242,7546.75730966932,0.0,1.0
2024-12-13,52.615,52.7799,52.4301,52.639812,5225,49.4932948912288,49.6484111950882,49.3193652090965,49.516634768314,5554.55795788452,0.0,1.0
2024-12-16,52.629,52.7338,52.4,52.63,5945,49.5064642560198,49.6050463581694,49.2910510747959,49.5074049249334,6319.97072911453,0.0,1.0
2024-12-17,52.6002,52.63,52.5,52.5,3713,49.4793729913069,49.5074049249334,49.3851179661601,49.3851179661601,3947.19113830148,0.0,1.0
2024-12-18,52.36,52.6499,52.27,52.3312,6670,49.5553884462182,49.8297602397736,49.4702092071014,49.5281310897008,7047.49192671604,0.32101,1.0
2024-12-19,52.33,52.51,52.2041,52.51,7626,49.5269953665126,49.6973538447464,49.407839075348,49.6973538447464,8057.59721636229,0.0,1.0
2024-12-20,52.2143,52.3499,52.0,52.26,11245,49.4174927224479,49.5458294427173,49.2146714897507,49.4607448471995,11881.4162992387,0.0,1.0
2024-12-23,52.165,52.4199,52.1,52.11,10184,49.3708334281317,49.6120799620305,49.3093150887695,49.3187794486714,10760.3684830099,0.0,1.0
2024-12-24,52.26,52.33,52.1757,52.1757,5671,49.4607448471995,49.5269953665126,49.3809602932267,49.3809602932267,5991.95303094552,0.0,1.0
2024-12-26,52.26,52.2899,52.2,52.25,3296,49.4607448471995,49.4890432833061,49.4039586877882,49.4512804872976,3482.53873919881,0.0,1.0
2024-12-27,52.2249,52.73,52.1706,52.73,6155,49.4275249439439,49.9055697625876,49.3761334696767,49.9055697625876,6503.34524871622,0.0,1.0
2024-12-30,52.26,52.48,52.2352,52.48,38714,49.4607448471995,49.6689607650407,49.4372732346428,49.6689607650407,40905.0378487083,0.0,1.0
2024-12-31,52.275,52.44,52.275,52.4,16004,49.4749413870523,49.6311033254332,49.4749413870523,49.5932458858257,16909.7542421534,0.0,1.0
2025-01-02,52.35,52.3995,52.3,52.305,11327,49.5459240863164,49.5927726678306,49.498602286807,49.5033344667579,11968.0571295221,0.0,1.0
2025-01-03,52.3798,52.4,52.33,52.33,3719,49.574127878824,49.5932458858257,49.5269953665126,49.5269953665126,3929.47863200253,0.0,1.0
2025-01-06,52.41,52.41,52.22,52.22,9543,49.6027102457276,49.6027102457276,49.422887407592,49.422887407592,10083.0907731111,0.0,1.0
2025-01-07,52.4749,52.55,52.39,52.42,4235,49.6641339414908,49.7352112843539,49.5837815259239,49.6121746056295,4474.68190549361,0.0,1.0
2025-01-08,52.475,52.54,52.4,52.4,6145,49.6642285850898,49.725746924452,49.5932458858257,49.5932458858257,6492.7792938036,0.0,1.0
2025-01-10,52.4845,52.55,52.4026,52.55,8484,49.6732197269966,49.7352112843539,49.5957066194002,49.7352112843539,8964.15614786489,0.0,1.0
2025-01-13,52.5313,52.5313,52.39,52.51,12059,49.7175129313374,49.7175129313374,49.5837815259239,49.6973538447464,12741.4850291257,0.0,1.0
2025-01-14,52.3844,52.5476,52.28,52.54,8455,49.5784814843788,49.7329398379774,49.4796735670032,49.725746924452,8933.5148786183,0.0,1.0
2025-01-15,52.385,52.43,52.26,52.3,2647,49.5790493459729,49.6216389655314,49.4607448471995,49.498602286807,2796.80826536992,0.0,1.0
2025-01-16,52.525,52.54,52.3934,52.43,2865,49.7115503845992,49.725746924452,49.5869994082905,49.6216389655314,3027.14608246498,0.0,1.0
2025-01-17,52.52,52.53,52.2,52.33,13792,49.7068182046482,49.7162825645501,49.4039586877882,49.5269953665126,14572.5650154824,0.0,1.0
2025-01-21,52.65,52.65,52.23,52.5,40196,49.8298548833726,49.8298548833726,49.4323517674939,49.6878894848445,42470.9123667583,0.0,1.0
2025-01-22,52.63,52.75,52.41,52.75,8597,49.8109261635689,49.9244984823914,49.6027102457276,49.9244984823914,9083.55143837747,0.0,1.0
2025-01-23,52.57,52.7,52.4676,52.7,10770,49.7541400041576,49.877176682882,49.6572249587624,49.877176682882,11379.5334408893,0.0,1.0
2025-01-24,52.6007,52.7493,52.45,52.45,2779,49.7831955890564,49.9238359771982,49.6405676853351,49.6405676853351,2936.27887021647,0.0,1.0
2025-01-27,52.495,52.7,52.21,52.21,6509,49.6831573048935,49.877176682882,49.4134230476901,49.4134230476901,6877.3800526229,0.0,1.0
2025-01-28,52.555,52.6971,52.4,52.4925,19485,49.7399434643048,49.8744320185104,49.5932458858257,49.6807912149181,20587.7631472357,0.0,1.0
2025-01-29,52.66,52.68,52.26,52.26,17446,49.8393192432745,49.8582479630782,49.4607448471995,49.4607448471995,18433.3649405529,0.0,1.0
2025-01-30,52.5344,52.5701,52.38,52.42,8233,49.7204468829069,49.7542346477566,49.574317166022,49.6121746056295,8698.95067955819,0.0,1.0
2025-01-31,52.61,52.6999,52.5401,52.65,22268,49.7919974437651,49.877082039283,49.725841568051,49.8298548833726,23528.2683994172,0.0,1.0
2025-02-03,52.4278,52.6633,52.11,52.6633,41944,49.8880824647969,50.1121743286642,49.5856773933022,50.1121743286642,44079.2977912456,0.283723,1.0
2025-02-04,52.39,52.4656,52.1,52.12,16228,49.8521135796412,49.9240513499527,49.5761618152186,49.5951929713857,17054.1399140838,0.0,1.0
2025-02-05,52.33,52.577,52.3,52.577,5149,49.7950201111399,50.0300548898033,49.7664733768893,50.0300548898033,5411.1268435801,0.0,1.0
2025-02-06,52.35,52.65,52.06,52.65,6681,49.814051267307,50.0995186098131,49.5380995028845,50.0995186098131,7021.11836122716,0.0,1.0
2025-02-07,52.4,52.4634,52.0,52.2872,13160,49.8616291577247,49.9219579227743,49.4810060343833,49.7542934369424,13829.9532455844,0.0,1.0
2025-02-10,52.33,52.52,52.11,52.35,11125,49.7950201111399,49.9758160947271,49.5856773933022,49.814051267307,11691.3548523652,0.0,1.0
2025-02-11,52.39,52.65,52.14,52.65,25692,49.8521135796412,50.0995186098131,49.6142241275528,50.0995186098131,26999.9360779296,0.0,1.0
2025-02-12,52.335,52.4673,52.22,52.39,11191,49.7997779001817,49.9256689982269,49.6903487522211,49.8521135796412,11760.7148002534,0.0,1.0
2025-02-13,52.2995,52.55,52.16,52.5459,9262,49.7659975979852,50.0043628289777,49.6332552837198,50.0004614419635,9733.51268697588,0.0,1.0
2025-02-14,52.4078,52.5577,52.3,52.31,11947,49.8690513086299,50.011689824102,49.7664733768893,49.7759889549729,12555.2014760636,0.0,1.0
2025-02-18,52.2843,52.5685,52.17,52.4,38879,49.7515339192982,50.0219666484323,49.6427708618034,49.8616291577247,40858.2638476501,0.0,1.0
2025-02-19,52.33,52.38,52.31,52.325,9130,49.7950201111399,49.8425980015576,49.7759889549729,49.7902623220982,9594.79279119952,0.0,1.0
2025-02-20,52.4043,52.5426,52.25,52.3605,3385,49.8657208563006,49.9973213011959,49.7188954864717,49.8240426242947,3557.32460002304,0.0,1.0
2025-02-21,52.32,52.37,52.25,52.25,8347,49.7855045330564,49.8330824234741,49.7188954864717,49.7188954864717,8771.93159125326,0.0,1.0
2025-02-24,52.34,52.4549,52.25,52.25,3715,49.8045356892235,49.9138696814033,49.7188954864717,49.7188954864717,3904.12433946398,0.0,1.0
2025-02-25,52.3179,52.3987,52.25,52.25,10636,49.7835062616589,49.8603921325738,49.7188954864717,49.7188954864717,11177.4606930118,0.0,1.0
2025-02-26,52.32,52.39,52.25,52.26,16031,49.7855045330564,49.8521135796412,49.7188954864717,49.7284110645552,16847.1109787206,0.0,1.0
2025-02-27,52.283,52.4,52.28,52.4,4396,49.7502968941473,49.8616291577247,49.7474422207223,49.8616291577247,4619.79289267394,0.0,1.0
2025-02-28,52.3194,52.44,51.95,52.28,31674,49.7849335983714,49.8996914700588,49.4334281439656,49.7474422207223,33286.4695365228,0.0,1.0
2025-03-03,52.1162,52.43,51.9401,52.43,21046,49.8223669309942,50.122355394139,49.6540177647744,50.122355394139,22014.9626114544,0.242539,1.0
2025-03-04,51.9544,52.44,51.77,52.44,16374,49.667688367142,50.1319152559346,49.4914045156318,50.1319152559346,17127.8626722396,0.0,1.0
2025-03-05,52.15,52.5,51.93,51.94,11983,49.8546792638632,50.189274426708,49.6443623043608,49.6539221661564,12534.7000367318,0.0,1.0
2025-03-06,52.06,52.2,51.9,52.11,16764,49.7686405077032,49.9024785728411,49.6156827189741,49.816439816681,17535.8183606586,0.0,1.0
2025-03-07,52.0,52.06,51.891,52.06,11693,49.7112813369298,49.7686405077032,49.6070788433581,49.7686405077032,12231.3483709843,0.0,1.0
2025-03-10,51.72,51.935,51.7,51.8,31070,49.443605206654,49.6491422352586,49.4244854830629,49.5200841010185,32500.4698440506,0.0,1.0
2025-03-11,51.669,51.92,51.32,51.7,56410,49.3948499114966,49.6348024425653,49.0612107348315,49.4244854830629,59007.1291890214,0.0,1.0
2025-03-12,51.605,51.9168,51.47,51.81,25469,49.333666796005,49.6317432867907,49.2046086617649,49.5296439628141,26641.5985342171,0.0,1.0
2025-03-13,51.625,51.8321,51.48,51.6696,4156,49.3527865195962,49.5507712573823,49.2141685235605,49.3954235032044,4347.34318222961,0.0,1.0
2025-03-14,51.605,51.7799,51.53,51.54,6891,49.333666796005,49.5008687788094,49.2619678325383,49.2715276943339,7208.26320229651,0.0,1.0
2025-03-17,51.535,51.73,51.32,51.38,16664,49.2667477634361,49.4531650684496,49.0612107348315,49.1185699056049,17431.2143379871,0.0,1.0
2025-03-18,51.585,51.708,51.5,51.502,6420,49.3145470724139,49.4321333724993,49.2332882471516,49.2352002195107,6715.57825551351,0.0,1.0
2025-03-19,51.7475,51.7475,51.68,51.68,1384,49.4698948265918,49.4698948265918,49.4053657594717,49.4053657594717,1447.71967377425,0.0,1.0
2025-03-20,51.73,51.9682,51.7,51.81,3413,49.4531650684496,49.6808809764199,49.4244854830629,49.5296439628141,3570.13529378,0.0,1.0
2025-03-21,51.89,51.999,51.78,51.78,3625,49.6061228571786,49.7103253507502,49.5009643774274,49.5009643774274,3791.89582184368,0.0,1.0
2025-03-24,51.7994,52.02,51.3801,52.02,6276,49.5195105093108,49.7304010605209,49.1186655042228,49.7304010605209,6564.94846286647,0.0,1.0
2025-03-25,51.75,51.7999,51.33,51.33,6840,49.4722847920407,49.5199885024006,49.070770596627,49.070770596627,7154.91515073401,0.0,1.0
2025-03-26,51.76,51.8864,51.61,51.77,13611,49.4818446538363,49.6026813069322,49.3384467269028,49.4914045156318,14237.6535258246,0.0,1.0
2025-03-27,51.83,51.83,51.7034,51.75,4514,49.5487636864052,49.5487636864052,49.4277358360734,49.4722847920407,4721.82558339376,0.0,1.0
2025-03-28,51.795,51.92,51.7052,51.7052,5758,49.5153041701207,49.6348024425653,49.4294566111966,49.4294566111966,6023.09962542785,0.0,1.0
2025-03-31,51.88,51.92,51.5112,51.92,7194,49.596562995383,49.6348024425653,49.2439952923626,49.6348024425653,7525.21339099131,0.0,1.0
2025-04-01,51.634,51.6853,51.63,51.63,1709,49.6150986114184,49.6643927695074,49.6112550123472,49.6112550123472,1778.5413809435,0.265389,1.0
2025-04-02,51.4089,51.5362,51.1401,51.2,5294,49.398800073683,49.521122614126,49.140510216094,49.1980681121862,5509.41958497068,0.0,1.0
2025-04-03,51.325,51.49,51.16,51.364,11327,49.3181805831633,49.4767290448529,49.1596321214736,49.3556556741081,11787.9100186934,0.0,1.0
2025-04-04,50.6407,51.02,50.56,50.56,9116,48.6606368720467,49.0251061539793,48.5830922607839,48.5830922607839,9486.94162005905,0.0,1.0
2025-04-07,50.29,50.95,50.003,50.62,44750,48.3236493234736,48.9578431702322,48.0478710901103,48.6407462468529,46570.9343459459,0.0,1.0
2025-04-08,49.9207,50.4785,49.83,50.4785,24064,47.968789039219,48.5047789297069,47.8816354302781,48.5047789297069,25043.1947285105,0.0,1.0
2025-04-09,50.5248,50.68,49.41,49.55,77324,48.5492685889568,48.6984002329218,47.4780575277954,47.6125834952896,80470.4117847133,0.0,1.0
2025-04-10,50.5525,50.5525,50.0,50.2,36301,48.5758855125253,48.5758855125253,48.0449883908069,48.2371683443701,37778.1338031772,0.0,1.0
2025-04-11,50.615,50.85,50.43,50.55,19663,48.6359417480138,48.8617531934506,48.4581752909678,48.5734832631057,20463.1124479181,0.0,1.0
2025-04-14,50.675,50.675,50.225,50.225,1598,48.6935957340828,48.6935957340828,48.2611908385655,48.2611908385655,1663.02464994015,0.0,1.0
2025-04-15,50.84,51.0316,50.78,50.9718,3035,48.8521441957724,49.036252591286,48.7944902097035,48.9787907851706,3158.49800536192,0.0,1.0
2025-04-16,50.78,51.18,50.76,50.76,11827,48.7944902097035,49.1788501168299,48.7752722143471,48.7752722143471,12308.2556538436,0.0,1.0
2025-04-17,51.005,51.02,50.9525,50.9525,5664,49.0106926574621,49.0251061539793,48.9602454196517,48.9602454196517,5894.47535498184,0.0,1.0
2025-04-21,50.82,51.29,50.5101,51.29,16133,48.8329262004161,49.2845490912897,48.5351433623699,49.2845490912897,16789.4722637574,0.0,1.0
2025-04-22,51.02,51.05,51.02,51.0389,4048,49.0251061539793,49.0539331470138,49.0251061539793,49.0432671595911,4212.71826217629,0.0,1.0
2025-04-23,51.235,51.4799,51.03,51.46,7714,49.2316996040598,49.467023957198,49.0347151516575,49.4479020518184,8027.8924590978,0.0,1.0
2025-04-24,51.45,51.45,51.12,51.29,1950,49.4382930541403,49.4382930541403,49.1211961307609,49.2845490912897,2029.34797708591,0.0,1.0
2025-04-25,51.365,51.5,51.33,51.36,6491,49.3566165738759,49.4863380425311,49.3229850820023,49.3518120750368,6755.12703552033,0.0,1.0
2025-04-28,51.49,51.67,51.44,51.58,1666,49.4767290448529,49.6496910030598,49.4286840564621,49.5632100239564,1733.79165632058,0.0,1.0
2025-04-29,51.45,51.49,51.44,51.49,5456,49.4382930541403,49.4767290448529,49.4286840564621,49.4767290448529,5678.01157075934,0.0,1.0
2025-04-30,51.36,51.45,51.26,51.44,2065,49.3518120750368,49.4382930541403,49.2557220982552,49.4286840564621,2149.02747317047,0.0,1.0
2025-05-01,51.245,51.33,51.245,51.33,2763,49.5337690159702,49.6159305998586,49.5337690159702,49.6159305998586,2858.45268415472,0.304361,1.0
2025-05-02,51.345,51.4,51.32,51.4,3323,49.6304297028977,49.6835930807078,49.6062645311658,49.6835930807078,3437.7988669729,0.0,1.0
2025-05-05,51.22,51.45,51.197,51.45,6516,49.5096038442384,49.7319234241715,49.4873718862451,49.7319234241715,6741.10665579158,0.0,1.0
2025-05-06,51.335,51.4499,51.335,51.3825,3290,49.6207636342049,49.7318267634846,49.6207636342049,49.6666774604955,3403.65882405683,0.0,1.0
2025-05-07,51.395,51.48,51.12,51.32,6666,49.6787600463614,49.7609216302497,49.4129431573109,49.6062645311658,6896.28866904646,0.0,1.0
2025-05-08,51.396,51.48,51.05,51.05,2271,49.6797266532307,49.7609216302497,49.3452806764617,49.3452806764617,2349.45568067874,0.0,1.0
2025-05-09,51.235,51.48,50.9948,51.245,10426,49.5241029472775,49.7609216302497,49.2919239772778,49.5337690159702,10786.1844679685,0.0,1.0
2025-05-12,51.583,51.583,51.26,51.44,16894,49.860482137785,49.860482137785,49.5482681190094,49.7222573554788,17477.6328795186,0.0,1.0
2025-05-13,51.655,51.85,51.42,51.47,6684,49.9300778323728,50.1185661718813,49.7029252180933,49.751255561557,6914.91051063704,0.0,1.0
2025-05-14,51.79,51.92,51.66,51.92,8388,50.0605697597248,50.1862286527305,49.9349108667191,50.1862286527305,8677.77818121238,0.0,1.0
2025-05-15,51.53,51.79,51.46,51.68,9255,49.8092519737135,50.0605697597248,49.7415894928643,49.9542430041046,9574.73021782552,0.0,1.0
2025-05-16,51.77,51.809967,51.62,51.62,1986,50.0412376223393,50.0798699990836,49.8962465919482,49.8962465919482,2054.60985549449,0.0,1.0
2025-05-19,51.81,51.843,51.0,51.0,6459,50.0799018971103,50.1117999237964,49.296950332998,49.296950332998,6682.13749075474,0.0,1.0
2025-05-20,51.795,51.92,51.66,51.92,10282,50.0654027940712,50.1862286527305,49.9349108667191,50.1862286527305,10637.2097352439,0.0,1.0
2025-05-21,51.66,51.754,51.6301,51.7,4291,49.9349108667191,50.0257719124309,49.9060093213278,49.9735751414901,4439.24012584434,0.0,1.0
2025-05-22,51.69,51.83,51.66,51.79,4210,49.9639090727974,50.0992340344958,49.9349108667191,50.0605697597248,4355.4418386867,0.0,1.0
2025-05-23,51.675,51.92,51.43,51.43,2548,49.9494099697583,50.1862286527305,49.712591286786,49.712591286786,2636.02513182274,0.0,1.0
2025-05-27,51.75,51.92,51.75,51.8458,1957,50.0219054849538,50.1862286527305,50.0219054849538,50.1145064230303,2024.60799959855,0.0,1.0
2025-05-28,51.795,51.92,51.54,51.54,3059,50.0654027940712,50.1862286527305,49.8189180424062,49.8189180424062,3164.67852364433,0.0,1.0
2025-05-29,51.71,51.92,51.42,51.586,2836,49.9832412101829,50.1862286527305,49.7029252180933,49.8633819583928,2933.97459727209,0.0,1.0
2025-05-30,51.78,51.92,51.6593,51.739692,4810,50.0509036910321,50.1862286527305,49.9342342419107,50.0119417013454,4976.16989170619,0.0,1.0
2025-06-02,51.715,51.92,51.3,51.3,4508,50.2818347715636,50.4811536563779,49.87833556572,49.87833556572,4636.48991845948,0.303909,1.0
2025-06-03,51.705,51.91,51.68,51.815,8333,50.2721118991336,50.4714307839479,50.2478047180587,50.3790634958632,8570.51253117189,0.0,1.0
2025-06-04,51.61,51.89,51.61,51.8704,5793,50.1797446110489,50.451985039088,50.1797446110489,50.4329282091252,5958.11581580209,0.0,1.0
2025-06-05,51.725,51.7645,51.39,51.65,2445,50.2915576439935,50.3299629900919,49.9658414175897,50.2186361007688,2514.6889642044,0.0,1.0
2025-06-06,51.74,51.804,51.7,51.7,1940,50.3061419526385,50.3683683361903,50.2672504629186,50.2672504629186,1995.29512906198,0.0,1.0
2025-06-09,51.71,51.79,51.59,51.67,6340,50.2769733353486,50.3547563147883,50.160298866189,50.2380818456287,6520.70676198605,0.0,1.0
2025-06-10,51.815,51.915,51.71,51.71,3482,50.3790634958632,50.4762922201629,50.2769733353486,50.2769733353486,3581.2462058731,0.0,1.0
2025-06-11,51.87,51.91,51.7,51.88,3088,50.432539294228,50.4714307839479,50.2672504629186,50.442262166658,3176.01616419763,0.0,1.0
2025-06-12,51.735,51.87,51.6,51.735,3748,50.3012805164235,50.432539294228,50.170021738619,50.3012805164235,3854.82790913623,0.0,1.0
2025-06-13,51.75,51.8017,51.63,51.63,1252,50.3158648250685,50.3661320755314,50.1991903559089,50.1991903559089,1287.68531009567,0.0,1.0
2025-06-16,51.74,51.74,51.66,51.6791,897,50.3061419526385,50.3061419526385,50.2283589731988,50.24692965954,922.566871530203,0.0,1.0
2025-06-17,51.66,51.7399,51.58,51.7399,803,50.2283589731988,50.3060447239142,50.150575993759,50.3060447239142,825.887623008643,0.0,1.0
2025-06-18,51.585,51.6702,51.51,51.56,4658,50.155437429974,50.2382763030773,50.0825158867493,50.1311302488991,4790.76531503644,0.0,1.0
2025-06-20,51.72,51.89,51.57,51.89,17891,50.2866962077786,50.451985039088,50.1408531213291,50.451985039088,18400.9408010556,0.0,1.0
2025-06-23,51.805,51.92,51.69,51.69,10663,50.3693406234333,50.4811536563779,50.2575275904887,50.2575275904887,10966.9236913339,0.0,1.0
2025-06-24,51.815,51.92,51.749,51.8606,2590,50.3790634958632,50.4811536563779,50.3148925378255,50.4233997941439,2663.82184756213,0.0,1.0
2025-06-25,51.8105,51.855,51.81,51.8397,7112,50.3746882032697,50.4179549855831,50.3742020596482,50.4030789907652,7314.71080303546,0.0,1.0
2025-06-26,51.8,51.9,51.8,51.9,2041,50.3644791872183,50.4617079115179,50.3644791872183,50.4617079115179,2099.17389609046,0.0,1.0
2025-06-27,51.805,51.92,51.66,51.92,3239,50.3693406234333,50.4811536563779,50.2283589731988,50.4811536563779,3331.32006341842,0.0,1.0
2025-06-30,51.83,51.92,51.6409,51.92,8478,50.3936478045082,50.4811536563779,50.2097882868575,50.4811536563779,8719.64541452961,0.0,1.0
2025-07-01,51.76,51.8574,51.5965,51.8574,9847,50.5845389035002,50.6797269655017,50.4247519616392,50.6797269655017,10075.8202219124,0.266332,1.0
2025-07-02,51.71,51.9034,51.5557,51.82,7426,50.5356743952858,50.7246823130589,50.3848785229363,50.6431763133574,7598.56209687431,0.0,1.0
2025-07-03,51.785,51.83,51.785,51.83,4725,50.6089711576073,50.6529492150003,50.6089711576073,50.6529492150003,4834.79745592932,0.0,1.0
2025-07-07,51.735,51.79,51.68,51.79,2963,50.560106649393,50.6138576084288,50.5063556903572,50.6138576084288,3031.85288082932,0.0,1.0
2025-07-08,52.075,52.39,51.93,51.93,12066,50.8923853052506,51.200231707001,50.750678231429,50.750678231429,12346.3843604747,0.0,1.0
2025-07-09,52.24,52.2999,52.0,52.0,5509,51.053638182358,51.1121778631988,50.8190885429291,50.8190885429291,5637.01570046869,0.0,1.0
2025-07-10,52.14,52.3988,52.0601,52.24,4513,50.9559091659293,51.2088318604468,50.8778236818027,51.053638182358,4617.8710938855,0.0,1.0
2025-07-11,52.14,52.33,52.0801,52.33,3639,50.9559091659293,51.1415942971438,50.8973694850885,51.1415942971438,3723.56146923318,0.0,1.0
2025-07-14,52.005,52.1,51.9,51.99,3393,50.8239749937505,50.9168175593578,50.7213595265004,50.8093156412862,3471.84503025781,0.0,1.0
2025-07-15,52.0,52.099,51.975,52.05,3158,50.8190885429291,50.9158402691935,50.7946562888219,50.8679530511434,3231.38420440736,0.0,1.0
2025-07-16,52.145,52.24,51.9,51.9,5093,50.9607956167507,51.053638182358,50.7213595265004,50.7213595265004,5211.34887683555,0.0,1.0
2025-07-17,52.27,52.35,52.14,52.2396,8328,51.0829568872866,51.1611401004296,50.9559091659293,51.0532472662923,8521.52237311732,0.0,1.0
2025-07-18,52.075,52.2,51.9508,52.065,4874,50.8923853052506,51.0145465757865,50.7710058668461,50.8826124036077,4987.25985189407,0.0,1.0
2025-07-21,52.1,52.27,51.9201,52.27,4867,50.9168175593578,51.0829568872866,50.7410030588025,51.0829568872866,4980.09718899639,0.0,1.0
2025-07-22,52.21,52.4,52.02,52.13,4809,51.0243194774294,51.2100046086439,50.8386343462148,50.9461362642864,4920.74941070139,0.0,1.0
2025-07-23,52.475,52.5,51.98,51.98,13904,51.2833013709654,51.3077336250726,50.7995427396433,50.7995427396433,14227.0949898923,0.0,1.0
2025-07-24,52.435,52.56,52.35,52.56,4412,51.244209764394,51.3663710349298,51.1611401004296,51.3663710349298,4514.52410064764,0.0,1.0
2025-07-25,52.495,52.59,52.0105,52.24,9090,51.3028471742512,51.3956897398585,50.8293500896541,51.053638182358,9301.22939140687,0.0,1.0
2025-07-28,52.445,52.5878,52.34,52.52,4374,51.2539826660368,51.393539701497,51.1513671987867,51.3272794283584,4475.64107348885,0.0,1.0
2025-07-29,52.349,52.53,52.19,52.53,5865,51.1601628102653,51.3370523300012,51.0047736741436,51.3370523300012,6001.28827069321,0.0,1.0
2025-07-30,52.22,52.41,52.0101,52.2,6435,51.0340923790722,51.2197775102868,50.8289591735884,51.0145465757865,6584.53367807516,0.0,1.0
2025-07-31,52.205,52.205,52.205,52.205,1044,51.0194330266079,51.0194330266079,51.0194330266079,51.0194330266079,1068.2600093101,0.0,1.0
2025-08-01,52.1682,52.28,51.97,52.24,9319,51.280128109802,51.3900249113531,51.0853021163546,51.3507058410307,9480.38692023223,0.303553,1.0
2025-08-04,52.17,52.22,51.98,51.98,7084,51.2818974679665,51.3310463058695,51.0951318839352,51.0951318839352,7206.68107553655,0.0,1.0
2025-08-05,52.04,52.1567,52.04,52.06,2044,51.1541104894188,51.2688238770843,51.1541104894188,51.17377002458,2079.39809689394,0.0,1.0
2025-08-06,52.13,52.1599,52.11,52.14,3259,51.2425783976441,51.2719694027101,51.2229188624829,51.2524081652247,3315.43952924529,0.0,1.0
2025-08-07,51.895,52.1305,51.7,51.97,9494,51.0115788595001,51.2430698860232,50.8198983916785,51.0853021163546,9658.41757921288,0.0,1.0
2025-08-08,52.09,52.115,52.0,52.115,2671,51.2032593273217,51.2278337462732,51.1147914190964,51.2278337462732,2717.25651507032,0.0,1.0
2025-08-11,52.185,52.2,52.185,52.2,1881,51.2966421193374,51.3113867707083,51.2966421193374,51.3113867707083,1913.57525452912,0.0,1.0
2025-08-12,51.96,52.07,51.891,52.02,3621,51.075472348774,51.1835997921605,51.0076469524679,51.1344509542576,3683.7086638224,0.0,1.0
2025-08-13,52.012,52.13,52.005,52.015,1771,51.1265871401931,51.2425783976441,51.1197063028867,51.1295360704673,1801.67026888414,0.0,1.0
2025-08-14,52.075,52.16,52.0,52.16,2709,51.1885146759508,51.2720677003859,51.1147914190964,51.2720677003859,2755.9146010204,0.0,1.0
2025-08-15,52.1055,52.1289,51.951,52.0025,5639,51.2184954670717,51.2414971232103,51.0666255579515,51.1172488609915,5736.65649138207,0.0,1.0
2025-08-18,52.07,52.23,51.96,52.13,7554,51.1835997921605,51.3408760734501,51.075472348774,51.2425783976441,7684.82055965601,0.0,1.0
2025-08-19,52.02,52.27,52.02,52.1,7748,51.1344509542576,51.3801951437725,51.1344509542576,51.2130890949023,7882.18026161168,0.0,1.0
2025-08-20,52.09,52.1598,52.07,52.07,7061,51.2032593273217,51.2718711050343,51.1835997921605,51.1835997921605,7183.28276035624,0.0,1.0
2025-08-21,52.145,52.19,51.8412,52.02,4826,51.257323049015,51.3015570031277,50.9586947099165,51.1344509542576,4909.57691566056,0.0,1.0
2025-08-22,52.17,52.19,52.06,52.19,8864,51.2818974679665,51.3015570031277,51.17377002458,51.3015570031277,9017.50720688255,0.0,1.0
2025-08-25,52.26,52.26,52.15,52.1878,9471,51.3703653761919,51.3703653761919,51.2622379328053,51.29939445426,9635.01926403256,0.0,1.0
2025-08-26,52.3,52.3923,52.3,52.37,4969,51.4096844465142,51.5004132012831,51.4096844465142,51.4784928195784,5055.05339699903,0.0,1.0
2025-08-27,52.305,52.36,52.2509,52.2701,1736,51.4145993303045,51.4686630519978,51.3614202876935,51.3802934414483,1766.06413708801,0.0,1.0
2025-08-28,52.3343,52.3684,52.28,52.33,2494,51.4434005493157,51.4769200567655,51.3900249113531,51.439173749256,2537.19121998703,0.0,1.0
2025-08-29,52.26,52.33,52.19,52.26,9749,51.3703653761919,51.439173749256,51.3015570031277,51.3703653761919,9917.83368229895,0.0,1.0
2025-09-02,52.0,52.1007,51.94,51.94,7261,51.402392724923,51.5019354354499,51.3430822717788,51.3430822717788,7345.41681786206,0.292582,1.0
2025-09-03,51.9999,52.01,51.9354,52.01,6646,51.4022938741677,51.412277800447,51.3385351370378,51.412277800447,6723.26679128375,0.0,1.0
2025-09-04,52.08,52.09,51.8966,51.8966,7629,51.4814733291151,51.4913584046392,51.3001810440046,51.3001810440046,7717.69520774959,0.0,1.0
2025-09-05,52.112,52.12,52.04,52.1,8547,51.513105570792,51.5210136312112,51.4419330270191,51.5012434801632,8646.36793034942,0.0,1.0
2025-09-08,52.05,52.28,52.03,52.28,7281,51.4518181025431,51.6791748395956,51.432047951495,51.6791748395956,7365.6493390516,0.0,1.0
2025-09-09,52.105,52.17,52.04,52.0818,2790,51.5061860179252,51.5704390088314,51.4419330270191,51.4832526427095,2822.43670594067,0.0,1.0
2025-09-10,52.118,52.1637,52.05,52.05,894,51.5190366161064,51.5642114112512,51.4518181025431,51.4518181025431,904.393697172386,0.0,1.0
2025-09-11,52.11,52.19,52.09,52.1306,3187,51.5111285556872,51.5902091598794,51.4913584046392,51.5314918112667,3224.05225155301,0.0,1.0
2025-09-12,52.125,52.14,52.09,52.11,7844,51.5259561689733,51.5407837822593,51.4913584046392,51.5111285556872,7935.19481053712,0.0,1.0
2025-09-15,52.12,52.145,52.1,52.145,4699,51.5210136312112,51.5457263200213,51.5012434801632,51.5457263200213,4753.63085348215,0.0,1.0
2025-09-16,52.17,52.217,52.12,52.14,19173,51.5704390088314,51.6168988637943,51.5210136312112,51.5407837822593,19395.9064383514,0.0,1.0
2025-09-17,51.9843,52.29,51.87,52.29,25962,51.3868731563502,51.6890599151196,51.2738867431107,51.6890599151196,26263.8357561404,0.0,1.0
2025-09-18,52.0031,52.0525,51.94,51.951,11008,51.4054570983354,51.4542893714241,51.3430822717788,51.3539558548553,11135.9796627222,0.0,1.0
2025-09-19,52.005,52.08,51.95,52.0,12226,51.407335262685,51.4814733291151,51.3529673473029,51.402392724923,12368.1402031651,0.0,1.0
2025-09-22,52.06,52.08,51.96,51.96,4077,51.4617031780671,51.4814733291151,51.3628524228269,51.3628524228269,4124.39944448749,0.0,1.0
2025-09-23,52.074,52.075,52.0201,52.075,1416,51.4755422838007,51.4765307913531,51.4222617267262,51.4765307913531,1432.46250021935,0.0,1.0
2025-09-24,52.081,52.085,52.05,52.085,2249,51.4824618366676,51.4864158668772,51.4518181025431,51.4864158668772,2275.14700776364,0.0,1.0
2025-09-25,52.035,52.1,52.0001,52.1,4951,51.436990489257,51.5012434801632,51.4024915756782,51.5012434801632,5008.56062047034,0.0,1.0
2025-09-26,52.0511,52.12,52.029,52.05,2832,51.4529054608507,51.5210136312112,51.4310594439426,51.4518181025431,2864.9250004387,0.0,1.0
2025-09-29,52.0867,52.1,51.9058,52.02,5336,51.4880963297162,51.5012434801632,51.3092753134867,51.422162875971,5398.03665336896,0.0,1.0
2025-09-30,52.095,52.1193,52.04,52.09,5874,51.4963009424012,51.5203216759246,51.4419330270191,51.4913584046392,5942.29147336755,0.0,1.0
2025-10-01,51.73,51.74,51.67,51.67,6197,51.4414911641431,51.451435392089,51.3818257964677,51.3818257964677,6231.75578206122,0.309553,1.0
2025-10-02,51.695,51.7267,51.69,51.7267,8699,51.4066863663325,51.438209568921,51.4017142523595,51.438209568921,8747.78821173963,0.0,1.0
2025-10-03,51.6315,51.7,51.4201,51.7,8403,51.343540518876,51.4116584803054,51.1333195400997,51.4116584803054,8450.12810015498,0.0,1.0
2025-10-06,51.6261,51.7,51.61,51.7,10716,51.3381706357852,51.4116584803054,51.3221604287923,51.4116584803054,10776.1005261527,0.0,1.0
2025-10-07,51.715,51.72,51.6475,51.6653,8810,51.4265748222243,51.4315469361972,51.3594512835895,51.3771520093332,8859.41075358388,0.0,1.0
2025-10-08,51.6101,51.77,51.61,51.75,6728,51.3222598710718,51.4812680759267,51.3221604287923,51.4613796200349,6765.73388764045,0.0,1.0
2025-10-09,51.594,51.91,51.58,51.91,4372,51.3062496640789,51.6204872671693,51.2923277449546,51.6204872671693,4396.52029678419,0.0,1.0
2025-10-10,51.4756,51.65,51.38,51.58,4829,51.1885100051994,51.3619373405759,51.0934431860366,51.2923277449546,4856.08337446726,0.0,1.0
2025-10-13,51.485,51.7364,51.41,51.7364,4058,51.1978575794686,51.4478554700285,51.1232758698743,51.4478554700285,4080.75923246803,0.0,1.0
2025-10-14,51.425,51.425,51.31,51.31,3408,51.1381922117932,51.1381922117932,51.0238335904153,51.0238335904153,3427.11371716389,0.0,1.0
2025-10-15,51.48,51.5,51.38,51.39,5875,51.1928854654956,51.2127739213874,51.0934431860366,51.1033874139825,5907.9498498644,0.0,1.0
2025-10-16,51.43,51.65,51.43,51.53,8025,51.1431643257661,51.3619373405759,51.1431643257661,51.2426066052251,8070.0080927935,0.0,1.0
2025-10-17,51.5042,51.57,51.41,51.41,3546,51.2169504971247,51.2823835170087,51.1232758698743,51.1232758698743,3565.88768810539,0.0,1.0
2025-10-20,51.565,51.659,51.46,51.46,7379,51.2774114030358,51.3708871457272,51.1729970096038,51.1729970096038,7420.38501142968,0.0,1.0
2025-10-21,51.58,51.74,51.55,51.74,3946,51.2923277449546,51.451435392089,51.2624950611169,51.451435392089,3968.13108213871,0.0,1.0
2025-10-22,51.645,51.657,51.57,51.57,4744,51.356965226603,51.3688983001381,51.2823835170087,51.2823835170087,4770.60665323518,0.0,1.0
2025-10-23,51.455,51.65,51.455,51.59,7389,51.1680248956309,51.3619373405759,51.1680248956309,51.3022719729005,7430.44109628051,0.0,1.0
2025-10-24,51.66,51.74,51.6227,51.74,3678,51.3718815685218,51.451435392089,51.3347895982836,51.451435392089,3698.62800813638,0.0,1.0
2025-10-27,51.685,51.74,51.3901,51.585,3361,51.3967421383866,51.451435392089,51.103486856262,51.2972998589276,3379.85011836497,0.0,1.0
2025-10-28,51.62,51.74,51.501,51.61,21920,51.3321046567382,51.451435392089,51.213768344182,51.3221604287923,22042.937993026,0.0,1.0
2025-10-29,51.855,51.9,51.74,51.8,7116,51.5657940134669,51.6105430392234,51.451435392089,51.5111007597644,7155.90997985277,0.0,1.0
2025-10-30,51.865,51.9899,51.74,51.74,4345,51.5757382414128,51.6999416484571,51.451435392089,51.451435392089,4369.36886768694,0.0,1.0
2025-10-31,51.81,51.87,51.74,51.8275,3091,51.5210449877103,51.5807103553857,51.451435392089,51.5384473866157,3108.33582739249,0.0,1.0
2025-11-03,51.62,51.71,51.39,51.5816,12576,51.62,51.71,51.39,51.5816,12576,0.28951,1.0
2025-11-04,51.595,51.698,51.49,51.49,4707,51.595,51.698,51.49,51.49,4707,0.0,1.0
2025-11-05,51.485,51.7,51.47,51.47,8941,51.485,51.7,51.47,51.47,8941,0.0,1.0
2025-11-06,51.52,51.97,51.48,51.97,8483,51.52,51.97,51.48,51.97,8483,0.0,1.0
2025-11-07,51.52,51.55,51.51,51.55,6663,51.52,51.55,51.51,51.55,6663,0.0,1.0
2025-11-10,51.5547,51.6,51.51,51.6,7398,51.5547,51.6,51.51,51.6,7398,0.0,1.0
2025-11-11,51.662,51.76,51.4042,51.5096,8301,51.662,51.76,51.4042,51.5096,8301,0.0,1.0
2025-11-12,51.676,51.78,51.57,51.57,1992,51.676,51.78,51.57,51.57,1992,0.0,1.0
2025-11-13,51.6851,51.7218,51.58,51.6,6139,51.6851,51.7218,51.58,51.6,6139,0.0,1.0
2025-11-14,51.6,51.77,51.55,51.77,2795,51.6,51.77,51.55,51.77,2795,0.0,1.0
2025-11-17,51.53,51.64,51.305,51.305,2702,51.53,51.64,51.305,51.305,2702,0.0,1.0
2025-11-18,51.413,51.608,51.3746,51.51,6847,51.413,51.608,51.3746,51.51,6847,0.0,1.0
2025-11-19,51.65,51.675187,51.53,51.53,2458,51.65,51.675187,51.53,51.53,2458,0.0,1.0
2025-11-20,51.6,51.73,51.52,51.73,5720,51.6,51.73,51.52,51.73,5720,0.0,1.0
2025-11-21,51.605,51.605,51.49,51.59,1482,51.605,51.605,51.49,51.59,1482,0.0,1.0
2025-11-24,51.6,51.75,51.4713,51.552,3346,51.6,51.75,51.4713,51.552,3346,0.0,1.0
2025-11-25,51.625,51.6543,51.58,51.58,5228,51.625,51.6543,51.58,51.58,5228,0.0,1.0
2025-11-26,51.67,51.75,51.59,51.6395,3239,51.67,51.75,51.59,51.6395,3239,0.0,1.0