date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2023-01-12,50.185,50.185,50.185,50.185,1,42.5864440333082,42.5864440333082,42.5864440333082,42.5864440333082,1.17842663643738,0.0,1.0
2023-01-13,50.255,50.26,50.22,50.22,26002,42.6458452703777,42.6500882158826,42.6161446518429,42.6161446518429,30641.4494006447,0.0,1.0
2023-01-17,50.2995,50.33,50.29,50.3,233843,42.6836074853718,42.7094894529521,42.6755458889124,42.6840317799223,275566.819944426,0.0,1.0
2023-01-18,50.305,50.32,50.2981,50.32,22677,42.6882747254273,42.7010035619422,42.6824194606304,42.7010035619422,26723.1808344904,0.0,1.0
2023-01-19,50.36,50.38,50.3593,50.3697,2472,42.7349471259819,42.7519189080017,42.7343531136112,42.7431784402615,2913.0706452732,0.0,1.0
2023-01-20,50.385,50.475,50.385,50.4,6153,42.7561618535067,42.832534872596,42.7561618535067,42.7688906900216,7250.85909399918,0.0,1.0
2023-01-23,50.365,50.46,50.346,50.37,6835,42.7391900714868,42.8198060360811,42.723066878568,42.7434330169918,8054.54606004948,0.0,1.0
2023-01-24,50.4895,50.51,50.48,50.51,18787,42.8448394145604,42.8622354911307,42.836777818101,42.8622354911307,22139.101218749,0.0,1.0
2023-01-25,50.575,50.58,50.57,50.575,4733,42.9173937826953,42.9216367282002,42.9131508371903,42.9173937826953,5577.4932702581,0.0,1.0
2023-01-26,50.58,50.62,50.58,50.62,1535,42.9216367282002,42.9555802922399,42.9216367282002,42.9555802922399,1808.88488693138,0.0,1.0
2023-01-27,50.685,50.76,50.685,50.73,8341,43.0107385838044,43.0743827663789,43.0107385838044,43.0489250933491,9829.25657452418,0.0,1.0
2023-01-30,50.765,50.77,50.725,50.7599,4022,43.0786257118838,43.0828686573888,43.0446821478441,43.0742979074688,4739.63193175114,0.0,1.0
2023-01-31,50.825,50.84,50.7915,50.819,10438,43.1295410579434,43.1422698944583,43.1011133230601,43.1244495233374,12300.4172311333,0.0,1.0
2023-02-01,50.84,50.845,50.8156,50.8156,1104,43.1422698944583,43.1465128399632,43.1215643203941,43.1215643203941,1300.98300662686,0.0,1.0
2023-02-02,50.72,50.72,50.68,50.72,5983,43.0404392023392,43.0404392023392,43.0064956382995,43.0404392023392,7050.52656580483,0.0,1.0
2023-02-03,50.86,50.89,50.85,50.8533,1798,43.1592416764781,43.1846993495079,43.1507557854682,43.1535561295015,2118.81109231441,0.0,1.0
2023-02-06,50.89,50.92,50.862,50.92,1090,43.1846993495079,43.2101570225377,43.1609388546801,43.2101570225377,1284.48503371674,0.0,1.0
2023-02-07,50.935,50.94,50.915,50.94,3386,43.2228858590526,43.2271288045575,43.2059140770327,43.2271288045575,3990.15259097696,0.0,1.0
2023-02-08,50.93,50.9499,50.925,50.9499,2051,43.2186429135476,43.2355298366573,43.2143999680426,43.2355298366573,2416.95303133306,0.0,1.0
2023-02-09,50.94,50.959,50.88,50.9452,2197,43.2271288045575,43.2432519974764,43.176213458498,43.2315414678827,2589.00332025292,0.0,1.0
2023-02-10,50.96,51.01,50.91,50.9338,5247,43.2441005865774,43.286530041627,43.2016711315277,43.2218675521314,6183.20456138692,0.0,1.0
2023-02-13,51.02,51.02,51.0,51.0,3408,43.2950159326369,43.2950159326369,43.2780441506171,43.2780441506171,4016.07797697859,0.0,1.0
2023-02-14,51.08,51.08,51.0657,51.07,1064,43.3459312786965,43.3459312786965,43.3337964545523,43.3374453876865,1253.84594116937,0.0,1.0
2023-02-15,51.1,51.12,51.09,51.09,13096,43.3629030607163,43.3798748427362,43.3544171697064,43.3544171697064,15432.6752307839,0.0,1.0
2023-02-16,51.09,51.17,51.03,51.03,1842,43.3544171697064,43.4223042977858,43.3035018236468,43.3035018236468,2170.66186431765,0.0,1.0
2023-02-17,51.155,51.33,51.1485,51.15,8521,43.4095754612709,43.5580785539446,43.4040596321144,43.4053325157659,10041.3733690829,0.0,1.0
2023-02-21,51.074,51.1,51.071,51.089,3274,43.3408397440905,43.3629030607163,43.3382939767875,43.3535685806054,3858.16880769598,0.0,1.0
2023-02-22,51.165,51.21,51.15,51.15,6164,43.4180613522808,43.4562478618255,43.4053325157659,43.4053325157659,7263.821787,0.0,1.0
2023-02-23,51.16,51.17,51.15,51.17,1496,43.4138184067759,43.4223042977858,43.4053325157659,43.4223042977858,1762.92624811032,0.0,1.0
2023-02-24,51.105,51.15,51.07,51.15,9140,43.3671460062213,43.4053325157659,43.3374453876865,43.4053325157659,10770.8194570376,0.0,1.0
2023-02-27,50.84,50.915,50.78,50.9,5144,43.1422698944583,43.2059140770327,43.0913545483987,43.1931852405178,6061.82661783387,0.0,1.0
2023-02-28,50.7876,50.82,50.68,50.82,8409,43.0978038255663,43.1252981124384,43.0064956382995,43.1252981124384,9909.3895858019,0.0,1.0
2023-03-01,50.47,50.4899,50.16,50.17,2604,43.1238979404218,43.1409014191025,42.8590196293156,42.8675640909641,3047.58814199889,0.34835,1.0
2023-03-02,50.485,50.4999,50.455,50.455,6148,43.1367146328947,43.149445880751,43.1110812479489,43.1110812479489,7195.30410791444,0.0,1.0
2023-03-03,50.49,50.56,50.4797,50.4797,17271,43.140986863719,43.2007980952591,43.1321860682209,43.1321860682209,20213.0932413452,0.0,1.0
2023-03-06,50.51,50.516,50.4851,50.4851,3620,43.1580757870161,43.1632024640053,43.1368000775111,43.1368000775111,4236.66247082796,0.0,1.0
2023-03-07,50.535,50.7,50.52,50.7,10596,43.1794369411376,43.3204205583393,43.1666202486647,43.3204205583393,12401.0153427881,0.0,1.0
2023-03-08,50.67,50.6899,50.628,50.628,4042,43.2947871733935,43.3117906520742,43.2589004344695,43.2589004344695,4730.54964284161,0.0,1.0
2023-03-09,50.665,50.6999,50.62,50.68,4271,43.2905149425692,43.3203351137228,43.2520648651506,43.3033316350421,4998.55950632769,0.0,1.0
2023-03-10,50.675,50.71,50.645,50.69,9969,43.2990594042178,43.3289650199879,43.2734260192721,43.3118760966907,11667.2066772608,0.0,1.0
2023-03-13,50.66,50.82,50.6004,50.82,9602,43.2862427117449,43.4229540981223,43.2353177203194,43.4229540981223,11237.6886864337,0.0,1.0
2023-03-14,50.5068,50.56,50.5,50.56,6482,43.1553415592886,43.2007980952591,43.1495313253675,43.2007980952591,7586.2005900295,0.0,1.0
2023-03-15,50.495,50.59,50.49,50.59,6898,43.1452590945432,43.2264314802048,43.140986863719,43.2264314802048,8073.06566955008,0.0,1.0
2023-03-16,50.4399,50.5,50.41,50.4799,7546,43.0981791108595,43.1495313253675,43.0726311705302,43.1323569574539,8831.45165880326,0.0,1.0
2023-03-17,50.47,50.4753,50.4188,50.46,7138,43.1238979404218,43.1284265050955,43.080150296781,43.1153534787732,8353.94936927346,0.0,1.0
2023-03-20,50.215,50.22,50.21,50.22,9442,42.9060141683828,42.9102863992071,42.9017419375585,42.9102863992071,11050.4328866181,0.0,1.0
2023-03-21,50.145,50.23,50.1225,50.2,23340,42.8462029368427,42.9188308608557,42.8269778981334,42.8931974759099,27315.9397981007,0.0,1.0
2023-03-22,50.1319,50.14,50.0701,50.14,1142,42.835009692083,42.8419307060184,42.7822049190948,42.8419307060184,1336.53827118385,0.0,1.0
2023-03-23,50.16,50.17,50.12,50.17,2418,42.8590196293156,42.8675640909641,42.8248417827212,42.8675640909641,2829.90327471326,0.0,1.0
2023-03-24,50.155,50.17,50.13,50.17,1855,42.8547473984913,42.8675640909641,42.8333862443698,42.8675640909641,2170.99692911211,0.0,1.0
2023-03-27,50.24,50.31,50.23,50.29,10203,42.9273753225043,42.9871865540444,42.9188308608557,42.9700976307472,11941.0682844911,0.0,1.0
2023-03-28,50.345,50.345,50.24,50.2842,29944,43.0170921698144,43.0170921698144,42.9273753225043,42.965141842991,35044.9229354896,0.0,1.0
2023-03-29,50.33,50.34,50.2925,50.34,990,43.0042754773415,43.0128199389901,42.9722337461593,43.0128199389901,1158.64526135903,0.0,1.0
2023-03-30,50.34,50.36,50.3199,50.32,4865,43.0128199389901,43.0299088622873,42.9956455710765,42.995731015693,5693.7466631431,0.0,1.0
2023-03-31,50.52,50.54,50.49,50.49,5381,43.1666202486647,43.1837091719619,43.140986863719,43.140986863719,6297.64661754841,0.0,1.0
2023-04-03,50.29,50.33,50.21,50.33,6643,43.1879634594167,43.222314593606,43.1192611910383,43.222314593606,7735.40688747522,0.254979,1.0
2023-04-04,50.305,50.3399,50.271,50.2851,3826,43.2008451347377,43.2308164993178,43.1716466706768,43.1837554454785,4455.16585149483,0.0,1.0
2023-04-05,50.35,50.39,50.35,50.39,3065,43.2394901607006,43.2738412948898,43.2394901607006,43.2738412948898,3569.02334940712,0.0,1.0
2023-04-06,50.4,50.42,50.3201,50.3201,13410,43.2824290784371,43.2996046455317,43.2138126878941,43.2138126878941,15615.2049316638,0.0,1.0
2023-04-10,50.38,50.43,50.38,50.43,9839,43.2652535113425,43.308192429079,43.2652535113425,43.308192429079,11456.9725072811,0.0,1.0
2023-04-11,50.425,50.45,50.4,50.44,4058,43.3038985373054,43.3253679961737,43.2824290784371,43.3167802126264,4725.3170479263,0.0,1.0
2023-04-12,50.46,50.4694,50.4262,50.455,2833,43.333955779721,43.3420282962554,43.3049290713311,43.3296618879473,3298.87215297565,0.0,1.0
2023-04-13,50.51,50.53,50.5,50.53,5116,43.3768946974575,43.3940702645521,43.3683069139102,43.3940702645521,5957.29965923878,0.0,1.0
2023-04-14,50.515,50.53,50.4301,50.52,5559,43.3811885892312,43.3940702645521,43.3082783069145,43.3854824810048,6473.14871104541,0.0,1.0
2023-04-17,50.555,50.56,50.54,50.56,7751,43.4155397234204,43.4198336151941,43.4026580480994,43.4198336151941,9025.61173939792,0.0,1.0
2023-04-18,50.58,50.62,50.5565,50.5565,11837,43.4370091822887,43.4713603164779,43.4168278909525,43.4168278909525,13783.5332420659,0.0,1.0
2023-04-19,50.56,50.61,50.5598,50.5618,2473,43.4198336151941,43.4627725329306,43.4196618595231,43.4213794162326,2879.67202058199,0.0,1.0
2023-04-20,50.625,50.6499,50.57,50.63,6087,43.4756542082516,43.4970377892844,43.4284213987414,43.4799481000252,7087.97557188945,0.0,1.0
2023-04-21,50.61,50.6399,50.5801,50.5801,20406,43.4627725329306,43.4884500057371,43.4370950601242,43.4370950601242,23761.6608378472,0.0,1.0
2023-04-24,50.64,50.67,50.622,50.67,9788,43.4885358835725,43.5142992342145,43.4730778731874,43.5142992342145,11397.5858218587,0.0,1.0
2023-04-25,50.675,50.72,50.675,50.72,2390,43.5185931259881,43.557238151951,43.5185931259881,43.557238151951,2783.02310116902,0.0,1.0
2023-04-26,50.7,50.72,50.58,50.58,5407,43.5400625848564,43.557238151951,43.4370091822887,43.4370091822887,6296.15309959032,0.0,1.0
2023-04-27,50.725,50.78,50.7,50.78,1885,43.5615320437247,43.6087648532349,43.5400625848564,43.6087648532349,2194.97847100569,0.0,1.0
2023-04-28,50.74,50.74,50.7219,50.735,1993,43.5744137190456,43.5744137190456,43.558869830825,43.570119827272,2320.73851072379,0.0,1.0
2023-05-01,50.54,50.55,50.5,50.55,5041,43.6216645629013,43.6302956797519,43.5871400954989,43.6302956797519,5840.49560127687,0.255021,1.0
2023-05-02,50.57,50.57,50.5001,50.56,7046,43.6475579134531,43.6475579134531,43.5872264066674,43.6389267966025,8163.48581761491,0.0,1.0
2023-05-03,50.54,50.5799,50.54,50.57,3046,43.6216645629013,43.6561027191351,43.6216645629013,43.6475579134531,3529.09137105521,0.0,1.0
2023-05-04,50.555,50.58,50.5,50.57,22825,43.6346112381772,43.6561890303037,43.5871400954989,43.6475579134531,26445.0133106813,0.0,1.0
2023-05-05,50.59,50.59,50.56,50.57,7460,43.6648201471542,43.6648201471542,43.6389267966025,43.6475579134531,8643.14564283386,0.0,1.0
2023-05-08,50.585,50.59,50.536,50.58,3266,43.6605045887289,43.6648201471542,43.618212116161,43.6561890303037,3783.983065616,0.0,1.0
2023-05-09,50.615,50.63,50.59,50.595,4631,43.6863979392807,43.6993446145566,43.6648201471542,43.6691357055795,5365.4701705045,0.0,1.0
2023-05-10,50.535,50.57,50.5259,50.54,1279,43.617349004476,43.6475579134531,43.6094946881419,43.6216645629013,1481.84762428747,0.0,1.0
2023-05-11,50.57,50.59,50.5,50.59,3077,43.6475579134531,43.6648201471542,43.5871400954989,43.6648201471542,3565.00792801605,0.0,1.0
2023-05-12,50.54,50.58,50.5,50.56,6833,43.6216645629013,43.6561890303037,43.5871400954989,43.6389267966025,7916.70431333561,0.0,1.0
2023-05-15,50.54,50.56,50.54,50.55,5388,43.6216645629013,43.6389267966025,43.6216645629013,43.6302956797519,6242.52931951592,0.0,1.0
2023-05-16,50.59,50.59,50.54,50.54,5401,43.6648201471542,43.6648201471542,43.6216645629013,43.6216645629013,6257.59110146725,0.0,1.0
2023-05-17,50.6,50.6299,50.6,50.6,304,43.6734512640048,43.6992583033881,43.6734512640048,43.6734512640048,352.213977938538,0.0,1.0
2023-05-18,50.58,50.6099,50.5621,50.59,4333,43.6561890303037,43.6819960696869,43.6407393311411,43.6648201471542,5020.2077842358,0.0,1.0
2023-05-19,50.59,50.59,50.55,50.55,1041,43.6648201471542,43.6648201471542,43.6302956797519,43.6302956797519,1206.10115471716,0.0,1.0
2023-05-22,50.6,50.63,50.58,50.63,4933,43.6734512640048,43.6993446145566,43.6561890303037,43.6993446145566,5715.36695121976,0.0,1.0
2023-05-23,50.65,50.65,50.62,50.62,1780,43.7166068482578,43.7166068482578,43.690713497706,43.690713497706,2062.30552871907,0.0,1.0
2023-05-24,50.64,50.645,50.6374,50.645,2603,43.7079757314072,43.7122912898325,43.7057316410261,43.7122912898325,3015.83218609873,0.0,1.0
2023-05-25,50.62,50.669,50.6,50.6262,2866,43.690713497706,43.7330059702739,43.6734512640048,43.6960647901534,3320.54362096003,0.0,1.0
2023-05-26,50.665,50.6699,50.585,50.655,7060,43.7295535235337,43.7337827707905,43.6605045887289,43.7209224066831,8179.70619817788,0.0,1.0
2023-05-30,50.61,50.67,50.58,50.67,1261,43.6820823808554,43.733869081959,43.6561890303037,43.733869081959,1460.99284927795,0.0,1.0
2023-05-31,50.665,50.71,50.665,50.69,12568,43.7295535235337,43.7683935493614,43.7295535235337,43.7511313156602,14561.2673510906,0.0,1.0
2023-06-01,50.45,50.61,50.4,50.49,10967,43.7818736276586,43.920725952345,43.7384822761941,43.8165867088302,12637.310927015,0.275618,1.0
2023-06-02,50.47,50.47,50.45,50.47,3016,43.7992301682444,43.7992301682444,43.7818736276586,43.7992301682444,3475.34692768097,0.0,1.0
2023-06-05,50.38,50.46,50.31,50.46,12470,43.7211257356084,43.7905518979515,43.6603778435581,43.7905518979515,14369.2228740655,0.0,1.0
2023-06-06,50.49,50.52,50.4437,50.52,13796,43.8165867088302,43.8426215197089,43.7764063173741,43.8426215197089,15897.1771267529,0.0,1.0
2023-06-07,50.51,50.52,50.48,50.52,16435,43.833943249416,43.8426215197089,43.8079084385373,43.8426215197089,18938.1056884737,0.0,1.0
2023-06-08,50.54,50.5591,50.5169,50.53,33756,43.8599780602947,43.8765535565541,43.8399312559181,43.8512997900018,38897.1521521216,0.0,1.0
2023-06-09,50.59,50.6,50.4999,50.54,6148,43.9033694117592,43.9120476820521,43.8251781964202,43.8599780602947,7084.36104488813,0.0,1.0
2023-06-12,50.59,50.6,50.56,50.59,5434,43.9033694117592,43.9120476820521,43.8773346008805,43.9033694117592,6261.61644728726,0.0,1.0
2023-06-13,50.68,50.6899,50.595,50.6,4054,43.9814738443952,43.9900653319852,43.9077085469056,43.9120476820521,4671.43781326879,0.0,1.0
2023-06-14,50.71,50.71,50.6975,50.71,2355,44.0075086552739,44.0075086552739,43.9966608174078,44.0075086552739,2713.67440805328,0.0,1.0
2023-06-15,50.725,50.7399,50.7101,50.72,5340,44.0205260607133,44.0334566834497,44.0075954379768,44.0161869255668,6153.29993163673,0.0,1.0
2023-06-16,50.75,50.75,50.735,50.74,4253,44.0422217364455,44.0422217364455,44.0292043310062,44.0335434661526,4900.74618150768,0.0,1.0
2023-06-20,50.735,50.74,50.735,50.74,1752,44.0292043310062,44.0335434661526,44.0292043310062,44.0335434661526,2018.83548318868,0.0,1.0
2023-06-21,50.75,50.75,50.7305,50.75,13907,44.0422217364455,44.0422217364455,44.0252991093744,44.0422217364455,16025.0827994892,0.0,1.0
2023-06-22,50.75,50.818,50.74,50.75,7823,44.0422217364455,44.1012339744372,44.0335434661526,44.0422217364455,9014.46916951202,0.0,1.0
2023-06-23,50.745,50.75,50.745,50.75,1293,44.037882601299,44.0422217364455,44.037882601299,44.0422217364455,1489.92824187384,0.0,1.0
2023-06-26,50.81,50.85,50.68,50.68,22719,44.0942913582029,44.1290044393745,43.9814738443952,43.9814738443952,26179.1799900477,0.0,1.0
2023-06-27,50.87,50.92,50.87,50.92,2417,44.1463609799602,44.1897523314247,44.1463609799602,44.1897523314247,2785.11721624832,0.0,1.0
2023-06-28,50.88,51.0,50.88,51.0,4600,44.1550392502531,44.2591784937679,44.1550392502531,44.2591784937679,5300.59544672828,0.0,1.0
2023-06-29,50.865,50.9399,50.86,50.87,3224,44.1420218448138,44.2070220893076,44.1376827096673,44.1463609799602,3715.02602614173,0.0,1.0
2023-06-30,50.88,50.895,50.85,50.88,6003,44.1550392502531,44.1680566556925,44.1290044393745,44.1550392502531,6917.2770579804,0.0,1.0
2023-07-03,50.7,50.7,50.6572,50.69,3456,44.2151796633829,44.2151796633829,44.1778540284797,44.2064587206485,3962.87431904543,0.2493,1.0
2023-07-05,50.68,50.79,50.68,50.79,6115,44.1977377779141,44.2936681479925,44.1977377779141,44.2936681479925,7011.85661486193,0.0,1.0
2023-07-06,50.73,50.7416,50.69,50.7,4603,44.2413424915861,44.251458785158,44.2064587206485,44.2151796633829,5278.09910027955,0.0,1.0
2023-07-07,50.7,50.7,50.67,50.7,2260,44.2151796633829,44.2151796633829,44.1890168351797,44.2151796633829,2591.46295169059,0.0,1.0
2023-07-10,50.71,50.76,50.7,50.735,5157,44.2239006061173,44.2675053197893,44.2151796633829,44.2457029629533,5913.35152295061,0.0,1.0
2023-07-11,50.72,50.7699,50.6714,50.735,11611,44.2326215488517,44.2761390530963,44.1902377671625,44.2457029629533,13313.9275805661,0.0,1.0
2023-07-12,50.7,50.7599,50.7,50.735,3576,44.2151796633829,44.2674181103619,44.2151796633829,44.2457029629533,4100.47412179007,0.0,1.0
2023-07-13,50.78,50.7822,50.78,50.78,16490,44.2849472052581,44.2868658126596,44.2849472052581,44.2849472052581,18908.5062271583,0.0,1.0
2023-07-14,50.79,50.82,50.74,50.82,7302,44.2936681479925,44.3198309761956,44.2500634343205,44.3198309761956,8372.94799701092,0.0,1.0
2023-07-17,50.84,50.85,50.77,50.84,8581,44.3372728616644,44.3459938043988,44.2762262625237,44.3372728616644,9839.53256126414,0.0,1.0
2023-07-18,50.89,50.97,50.855,50.97,9235,44.3808775753364,44.4506451172116,44.350354275766,44.4506451172116,10589.4514862224,0.0,1.0
2023-07-19,50.88,50.95,50.82,50.95,4201,44.372156632602,44.4332032317428,44.3198309761956,44.4332032317428,4817.13976108503,0.0,1.0
2023-07-20,50.925,50.9799,50.88,50.96,11171,44.4114008749068,44.4592788505186,44.372156632602,44.4419241744772,12809.3949705025,0.0,1.0
2023-07-21,51.02,51.05,50.9701,50.971,26100,44.4942498308835,44.5204126590867,44.4507323266389,44.451517211485,29927.9570969577,0.0,1.0
2023-07-24,51.03,51.07,50.98,50.98,4036,44.5029707736179,44.5378545445555,44.459366059946,44.459366059946,4627.94003231116,0.0,1.0
2023-07-25,51.05,51.06,50.97,51.02,11825,44.5204126590867,44.5291336018211,44.4506451172116,44.4942498308835,13559.3138954607,0.0,1.0
2023-07-26,51.15,51.16,51.1334,51.16,2590,44.6076220864307,44.6163430291651,44.5931453214916,44.6163430291651,2969.86240923833,0.0,1.0
2023-07-27,51.16,51.1899,51.1101,51.1899,9752,44.6163430291651,44.6424186479409,44.5728255249204,44.6424186479409,11182.2773030472,0.0,1.0
2023-07-28,51.12,51.14,51.08,51.09,2829,44.5814592582275,44.5989011436963,44.5465754872899,44.5552964300243,3243.91534970473,0.0,1.0
2023-07-31,51.16,51.16,51.15,51.15,5560,44.6163430291651,44.6163430291651,44.6076220864307,44.6076220864307,6375.457527168,0.0,1.0
2023-08-01,50.92,50.95,50.9,50.9413,6609,44.6280840343684,44.654377092519,44.6105553289346,44.6467521056553,7540.77364694473,0.253463,1.0
2023-08-02,50.9,50.9494,50.89,50.9,2692,44.6105553289346,44.653851231356,44.6017909762177,44.6105553289346,3071.53316047439,0.0,1.0
2023-08-03,50.925,50.96,50.908,50.96,3645,44.6324662107268,44.6631414452359,44.6175668111081,44.6631414452359,4158.89241082063,0.0,1.0
2023-08-04,50.91,50.96,50.9,50.93,28518,44.6193196816515,44.6631414452359,44.6105553289346,44.6368483870853,32538.6265491859,0.0,1.0
2023-08-07,50.94,50.9535,50.92,50.93,8170,44.6456127398022,44.6574446159699,44.6280840343684,44.6368483870853,9321.85212521386,0.0,1.0
2023-08-08,50.985,50.985,50.93,50.93,2129,44.6850523270281,44.6850523270281,44.6368483870853,44.6368483870853,2429.15828330237,0.0,1.0
2023-08-09,50.98,51.12,50.98,51.12,6372,44.6806701506697,44.803371088706,44.6806701506697,44.803371088706,7270.36006632347,0.0,1.0
2023-08-10,51.01,51.01,51.005,51.01,6026,44.7069632088203,44.7069632088203,44.7025810324619,44.7069632088203,6875.57905832788,0.0,1.0
2023-08-11,51.02,51.0399,50.97,51.02,11557,44.7157275615372,44.7331686234438,44.6719057979528,44.7157275615372,13186.3702583962,0.0,1.0
2023-08-14,51.02,51.069,51.0,51.03,1830,44.7157275615372,44.7586728898499,44.6981988561035,44.7244919142541,2088.00359720213,0.0,1.0
2023-08-15,51.05,51.07,51.05,51.05,3955,44.7420206196879,44.7595493251216,44.7420206196879,44.7420206196879,4512.59793821552,0.0,1.0
2023-08-16,51.06,51.11,51.03,51.11,7188,44.7507849724048,44.7946067359892,44.7244919142541,44.7946067359892,8201.40429327261,0.0,1.0
2023-08-17,51.09,51.0987,51.06,51.07,14580,44.7770780305554,44.7847030174191,44.7507849724048,44.7595493251216,16635.5696432825,0.0,1.0
2023-08-18,51.11,51.12,51.1017,51.11,1207,44.7946067359892,44.803371088706,44.7873323232342,44.7946067359892,1377.16958569561,0.0,1.0
2023-08-21,51.11,51.11,51.07,51.08,1191,44.7946067359892,44.7946067359892,44.7595493251216,44.7683136778385,1358.91381653974,0.0,1.0
2023-08-22,51.14,51.16,51.1,51.1045,2418,44.8208997941398,44.8384284995736,44.7858423832723,44.7897863419949,2758.90311368019,0.0,1.0
2023-08-23,51.24,51.24,51.22,51.22,2632,44.9085433213086,44.9085433213086,44.8910146158749,44.8910146158749,3003.07402613989,0.0,1.0
2023-08-24,51.25,51.26,51.19,51.26,6427,44.9173076740255,44.9260720267424,44.8647215577242,44.9260720267424,7333.11427279676,0.0,1.0
2023-08-25,51.24,51.26,51.18,51.22,8603,44.9085433213086,44.9260720267424,44.8559572050073,44.8910146158749,9815.89887799449,0.0,1.0
2023-08-28,51.28,51.28,51.2452,51.28,7346,44.9436007321762,44.9436007321762,44.9131007847214,44.9436007321762,8381.68001368679,0.0,1.0
2023-08-29,51.3,51.31,51.25,51.31,2183,44.9611294376099,44.9698937903268,44.9173076740255,44.9698937903268,2490.77150420341,0.0,1.0
2023-08-30,51.3,51.31,51.3,51.31,856,44.9611294376099,44.9698937903268,44.9611294376099,44.9698937903268,976.68364983881,0.0,1.0
2023-08-31,51.315,51.3486,51.28,51.3416,2077,44.9742759666853,45.003724191814,44.9436007321762,44.9975891449122,2369.8270335458,0.0,1.0
2023-09-01,51.065,51.065,51.021,51.021,8709,45.0098881610798,45.0098881610798,44.9711055295496,44.9711055295496,9880.60853225037,0.290633,1.0
2023-09-05,51.07,51.07,51.032,51.0322,5777,45.0142952782991,45.0142952782991,44.9808011874322,44.9809774721209,6554.17102891382,0.0,1.0
2023-09-06,51.07,51.1,51.0401,51.1,27041,45.0142952782991,45.0407379816151,44.9879407173275,45.0407379816151,30678.7846274638,0.0,1.0
2023-09-07,51.11,51.13,51.07,51.1015,3299,45.0495522160538,45.0671806849312,45.0142952782991,45.0420601167809,3742.80945549363,0.0,1.0
2023-09-08,51.12,51.14,51.115,51.14,6819,45.0583664504925,45.0759949193698,45.0539593332731,45.0759949193698,7736.34970506548,0.0,1.0
2023-09-11,51.13,51.14,51.12,51.12,9769,45.0671806849312,45.0759949193698,45.0583664504925,45.0583664504925,11083.2087210419,0.0,1.0
2023-09-12,51.16,51.16,51.15,51.16,7444,45.0936233882472,45.0936233882472,45.0848091538085,45.0936233882472,8445.43000506048,0.0,1.0
2023-09-13,51.18,51.209,51.14,51.17,10327,45.1112518571245,45.1368131369967,45.0759949193698,45.1024376226858,11716.2756128774,0.0,1.0
2023-09-14,51.19,51.2099,51.14,51.18,42570,45.1200660915632,45.1376064180961,45.0759949193698,45.1112518571245,48296.8773932596,0.0,1.0
2023-09-15,51.2,51.23,51.19,51.23,5459,45.1288803260019,45.1553230293179,45.1200660915632,45.1553230293179,6193.39097227635,0.0,1.0
2023-09-18,51.16,51.2193,51.13,51.2,26438,45.0936233882472,45.1458917984685,45.0671806849312,45.1288803260019,29994.6639540286,0.0,1.0
2023-09-19,51.18,51.2093,51.15,51.17,18497,45.1112518571245,45.1370775640298,45.0848091538085,45.1024376226858,20985.3732944121,0.0,1.0
2023-09-20,51.24,51.2696,51.2,51.23,8654,45.1641372637566,45.190227397695,45.1288803260019,45.1553230293179,9818.2094658508,0.0,1.0
2023-09-21,51.23,51.265,51.2,51.265,23539,45.1553230293179,45.1861728498532,45.1288803260019,45.1861728498532,26705.6658905318,0.0,1.0
2023-09-22,51.21,51.242,51.201,51.24,1996,45.1376945604405,45.1659001106443,45.1297617494457,45.1641372637566,2264.51884606404,0.0,1.0
2023-09-25,51.25,51.27,51.22,51.27,3643,45.1729514981952,45.1905799670726,45.1465087948792,45.1905799670726,4133.08725261088,0.0,1.0
2023-09-26,51.25,51.2764,51.2246,51.26,80322,45.1729514981952,45.1962210771133,45.150563342721,45.1817657326339,91127.5965699179,0.0,1.0
2023-09-27,51.25,51.294,51.24,51.27,12558,45.1729514981952,45.2117341297254,45.1641372637566,45.1905799670726,14247.4086517396,0.0,1.0
2023-09-28,51.29,51.2915,51.27,51.27,6070,45.2082084359499,45.2095305711157,45.1905799670726,45.1905799670726,6886.58787355147,0.0,1.0
2023-09-29,51.3,51.37,51.2601,51.37,3879,45.2170226703886,45.2787223114593,45.1818538749783,45.2787223114593,4400.83597388899,0.0,1.0
2023-10-02,51.05,51.25,50.99,51.25,20466,45.2190869640941,45.3962430344725,45.1659401429806,45.3962430344725,23105.0507682653,0.252342,1.0
2023-10-03,51.03,51.04,51.01,51.04,7035,45.2013713570563,45.2102291605752,45.1836557500184,45.2102291605752,7942.14952383204,0.0,1.0
2023-10-04,51.06,51.0798,51.03,51.05,7824,45.227944767613,45.2454832185805,45.2013713570563,45.2190869640941,8832.88953439403,0.0,1.0
2023-10-05,51.05,51.12,51.02,51.12,8323,45.2190869640941,45.2810915887266,45.1925135535374,45.2810915887266,9396.23461078239,0.0,1.0
2023-10-06,51.08,51.0955,51.04,51.0955,7996,45.2456603746509,45.2593899701052,45.2102291605752,45.2593899701052,9027.06859880043,0.0,1.0
2023-10-09,51.16,51.16,51.06,51.11,13123,45.3165228028022,45.3165228028022,45.227944767613,45.2722337852076,14815.18524538,0.0,1.0
2023-10-10,51.12,51.1211,51.12,51.12,2743,45.2810915887266,45.2820659471136,45.2810915887266,45.2810915887266,3096.70449806273,0.0,1.0
2023-10-11,51.08,51.1,51.02,51.02,6977,45.2456603746509,45.2633759816887,45.1925135535374,45.1925135535374,7876.67053699732,0.0,1.0
2023-10-12,51.06,51.1099,51.05,51.0824,3084,45.227944767613,45.2721452071725,45.2190869640941,45.2477862474954,3481.67578272893,0.0,1.0
2023-10-13,51.12,51.12,51.07,51.09,3435,45.2810915887266,45.2810915887266,45.236802571132,45.2545181781698,3877.93654788387,0.0,1.0
2023-10-16,51.08,51.1399,51.05,51.05,6759,45.2456603746509,45.2987186177292,45.2190869640941,45.2190869640941,7630.55986234268,0.0,1.0
2023-10-17,51.15,51.16,51.11,51.13,11213,45.3076649992833,45.3165228028022,45.2722337852076,45.2899493922455,12658.8944720297,0.0,1.0
2023-10-18,51.16,51.17,51.144,51.15,14685,45.3165228028022,45.3253806063212,45.302350317172,45.3076649992833,16578.6020977219,0.0,1.0
2023-10-19,51.16,51.18,51.16,51.18,36348,45.3165228028022,45.3342384098401,45.3165228028022,45.3342384098401,41035.0036804901,0.0,1.0
2023-10-20,51.17,51.17,51.1201,51.1201,8155,45.3253806063212,45.3253806063212,45.2811801667618,45.2811801667618,9206.57133857147,0.0,1.0
2023-10-23,51.12,51.15,51.09,51.15,7693,45.2810915887266,45.3076649992833,45.2545181781698,45.3076649992833,8684.99733999145,0.0,1.0
2023-10-24,51.15,51.16,51.14,51.15,8166,45.3076649992833,45.3165228028022,45.2988071957644,45.3076649992833,9218.9897671091,0.0,1.0
2023-10-25,51.17,51.25,51.154,51.25,9653,45.3253806063212,45.3962430344725,45.3112081206909,45.3962430344725,10897.7355157855,0.0,1.0
2023-10-26,51.17,51.2,51.15,51.2,10655,45.3253806063212,45.3519540168779,45.3076649992833,45.3519540168779,12028.9414607577,0.0,1.0
2023-10-27,51.18,51.2212,51.17,51.2101,9240,45.3342384098401,45.3707325603381,45.3253806063212,45.360900398432,10431.4799716003,0.0,1.0
2023-10-30,51.22,51.23,51.21,51.23,6958,45.3696696239158,45.3785274274347,45.3608118203969,45.3785274274347,7855.22052406871,0.0,1.0
2023-10-31,51.22,51.27,51.22,51.27,8759,45.3696696239158,45.4139586415104,45.3696696239158,45.4139586415104,9888.45596009167,0.0,1.0
2023-11-01,50.955,50.97,50.95,50.96,12053,45.365033449554,45.3783878897805,45.3605819694785,45.3694849296295,13538.1938091801,0.259766,1.0
2023-11-02,50.97,51.0,50.97,50.9901,15627,45.3783878897805,45.4050967702336,45.3783878897805,45.3962828396841,17552.5889534603,0.0,1.0
2023-11-03,50.96,51.0,50.96,50.99,16047,45.3694849296295,45.4050967702336,45.3694849296295,45.3961938100826,18024.3421601189,0.0,1.0
2023-11-06,50.98,51.06,50.94,51.06,14479,45.3872908499315,45.4585145311397,45.3516790093274,45.4585145311397,16263.1301885936,0.0,1.0
2023-11-07,51.0,51.015,50.9934,51.01,4074,45.4050967702336,45.4184512104601,45.3992208165339,45.4139997303846,4576.00610458805,0.0,1.0
2023-11-08,51.06,51.07,51.03,51.07,10907,45.4585145311397,45.4674174912908,45.4318056506867,45.4674174912908,12250.9814881546,0.0,1.0
2023-11-09,51.08,51.0901,51.07,51.09,4000,45.4763204514418,45.4853124411943,45.4674174912908,45.4852234115928,4492.88768246249,0.0,1.0
2023-11-10,51.12,51.1399,51.11,51.11,5729,45.5119322920459,45.5296491827464,45.5030293318949,45.5030293318949,6434.93838320691,0.0,1.0
2023-11-13,51.13,51.1415,51.11,51.135,6462,45.5208352521969,45.5310736563706,45.5030293318949,45.5252867322724,7258.26005101816,0.0,1.0
2023-11-14,51.1,51.15,51.05,51.11,13960,45.4941263717439,45.538641172499,45.4496115709887,45.5030293318949,15680.1780117941,0.0,1.0
2023-11-15,51.17,51.18,51.13,51.15,10722,45.556447092801,45.5653500529521,45.5208352521969,45.538641172499,12043.1854328407,0.0,1.0
2023-11-16,51.17,51.2,51.15,51.2,6677,45.556447092801,45.5831559732541,45.538641172499,45.5831559732541,7499.75276395052,0.0,1.0
2023-11-17,51.23,51.24,51.2084,51.23,5063,45.6098648537072,45.6187678138582,45.590634459781,45.6098648537072,5686.8725840769,0.0,1.0
2023-11-20,51.22,51.2699,51.16,51.24,12404,45.6009618935562,45.6453876647098,45.54754413265,45.6187678138582,13932.4447033162,0.0,1.0
2023-11-21,51.27,51.28,51.26,51.28,73405,45.6454766943113,45.6543796544623,45.6365737341603,45.6543796544623,82450.1050827898,0.0,1.0
2023-11-22,51.315,51.3242,51.29,51.32,5205,45.6855400149909,45.6937307383299,45.6632826146134,45.6899914950664,5846.37009680432,0.0,1.0
2023-11-24,51.32,51.32,51.3,51.3,1518,45.6899914950664,45.6899914950664,45.6721855747644,45.6721855747644,1705.05087549452,0.0,1.0
2023-11-27,51.35,51.355,51.33,51.355,7446,45.7167003755195,45.721151855595,45.6988944552175,45.721151855595,8363.51042090393,0.0,1.0
2023-11-28,51.26,51.295,51.26,51.29,11822,45.6365737341603,45.6677340946889,45.6365737341603,45.6632826146134,13278.7295455179,0.0,1.0
2023-11-29,51.39,51.4181,51.37,51.41,7038,45.7523122161236,45.777329534148,45.7345062958216,45.7701181364257,7905.23587729276,0.0,1.0
2023-11-30,51.41,51.425,51.4,51.41,8429,45.7701181364257,45.7834725766522,45.7612151762746,45.7701181364257,9467.63756886908,0.0,1.0
2023-12-01,51.17,51.2,51.1508,51.2,11864,45.7966195779072,45.8234692669308,45.7794357769321,45.8234692669308,13256.0194528607,0.269767,1.0
2023-12-04,51.18,51.18,51.17,51.18,12966,45.8055694742484,45.8055694742484,45.7966195779072,45.8055694742484,14487.3186299555,0.0,1.0
2023-12-05,51.205,51.22,51.172,51.18,5973,45.8279442151014,45.8413690596132,45.7984095571755,45.8055694742484,6673.820312874,0.0,1.0
2023-12-06,51.215,51.215,51.16,51.21,4407,45.8368941114426,45.8368941114426,45.787669681566,45.832419163272,4924.07937700246,0.0,1.0
2023-12-07,51.25,51.28,51.22,51.25,10578,45.8682187486368,45.8950684376604,45.8413690596132,45.8682187486368,11819.1313024579,0.0,1.0
2023-12-08,51.26,51.31,51.25,51.31,13634,45.877168644978,45.921918126684,45.8682187486368,45.921918126684,15233.6959895737,0.0,1.0
2023-12-11,51.29,51.306,51.21,51.3,14588,45.9040183340016,45.9183381681475,45.832419163272,45.9129682303428,16299.6301229208,0.0,1.0
2023-12-12,51.28,51.3322,51.26,51.3322,6590,45.8950684376604,45.9417868965615,45.877168644978,45.9417868965615,7363.21377228187,0.0,1.0
2023-12-13,51.225,51.31,51.16,51.24,109681,45.8458440077838,45.921918126684,45.787669681566,45.8592688522956,122550.022724985,0.0,1.0
2023-12-14,50.98,51.05,50.93,51.02,43863,45.8999595560109,45.9629842160525,45.8549419416954,45.9359736474632,48717.597175032,0.305465,1.0
2023-12-15,51.04,51.05,51.0,51.02,19305,45.9539806931894,45.9629842160525,45.917966601737,45.9359736474632,21441.6071281944,0.0,1.0
2023-12-18,51.06,51.0894,51.04,51.0689,17265,45.9719877389156,45.998458096133,45.9539806931894,45.9800008742637,19175.8273539641,0.0,1.0
2023-12-19,51.08,51.11,51.06,51.08,11611,45.9899947846417,46.017005353231,45.9719877389156,45.9899947846417,12896.0632149944,0.0,1.0
2023-12-20,51.11,51.18,51.04,51.04,14205,46.017005353231,46.0800300132726,45.9539806931894,45.9539806931894,15777.1576926186,0.0,1.0
2023-12-21,51.175,51.1999,51.145,51.1832,25824,46.075528251841,46.0979470237701,46.0485176832518,46.0829111405888,28682.1063184923,0.0,1.0
2023-12-22,51.18,51.21,51.15,51.21,5495,46.0800300132726,46.1070405818618,46.0530194446833,46.1070405818618,6103.16659774299,0.0,1.0
2023-12-26,51.16,51.24,51.14,51.2,17379,46.0620229675464,46.1340511504511,46.0440159218202,46.0980370589987,19302.4444589946,0.0,1.0
2023-12-27,51.22,51.2399,51.16,51.21,17271,46.1160441047249,46.1339611152225,46.0620229675464,46.1070405818618,19182.4914121236,0.0,1.0
2023-12-28,51.25,51.27,51.2,51.25,12995,46.1430546733142,46.1610617190404,46.0980370589987,46.1430546733142,14433.2392971192,0.0,1.0
2023-12-29,51.26,51.27,51.2199,51.27,12159,46.1520581961773,46.1610617190404,46.1159540694963,46.1610617190404,13504.7138602288,0.0,1.0
2024-01-02,51.27,51.31,51.2,51.29,11407,46.1610617190404,46.1970758104927,46.0980370589987,46.1790687647665,12669.4852375713,0.0,1.0
2024-01-03,51.265,51.28,51.24,51.27,18835,46.1565599576088,46.1700652419034,46.1340511504511,46.1610617190404,20919.5892390336,0.0,1.0
2024-01-04,51.31,51.34,51.3,51.3,20600,46.1970758104927,46.224086379082,46.1880722876296,46.1880722876296,22879.9330142868,0.0,1.0
2024-01-05,51.35,51.36,51.3201,51.35,46798,46.233089901945,46.2420934248081,46.2061693685844,46.233089901945,51977.432291388,0.0,1.0
2024-01-08,51.34,51.38,51.34,51.38,14182,46.224086379082,46.2601004705343,46.224086379082,46.2601004705343,15751.6121363405,0.0,1.0
2024-01-09,51.34,51.41,51.33,51.41,25595,46.224086379082,46.2871110391235,46.2150828562189,46.2871110391235,28427.7614320713,0.0,1.0
2024-01-10,51.34,51.35,51.3101,51.35,22518,46.224086379082,46.233089901945,46.1971658457213,46.233089901945,25010.2102726072,0.0,1.0
2024-01-11,51.4,51.43,51.34,51.38,17861,46.2781075162605,46.3051180848497,46.224086379082,46.2601004705343,19837.7904644745,0.0,1.0
2024-01-12,51.435,51.44,51.4,51.4,8237,46.3096198462813,46.3141216077128,46.2781075162605,46.2781075162605,9148.64117663495,0.0,1.0
2024-01-16,51.47,51.5,51.43,51.43,49072,46.3411321763021,46.3681427448913,46.3051180848497,46.3051180848497,54503.1103338388,0.0,1.0
2024-01-17,51.5175,51.53,51.49,51.51,16251,46.3838989099017,46.3951533134806,46.3591392220282,46.3771462677544,18049.6015250085,0.0,1.0
2024-01-18,51.52,51.55,51.51,51.51,19416,46.3861497906175,46.4131603592067,46.3771462677544,46.3771462677544,21564.8922041452,0.0,1.0
2024-01-19,51.59,51.6224,51.56,51.595,93053,46.4491744506591,46.4783458647355,46.4221638820698,46.4536762120906,103351.767319341,0.0,1.0
2024-01-22,51.59,51.61,51.5801,51.6,21074,46.4491744506591,46.4671814963853,46.4402609630246,46.4581779735222,23406.3936088873,0.0,1.0
2024-01-23,51.63,51.64,51.615,51.62,115807,46.4851885421114,46.4941920649745,46.4716832578168,46.4761850192483,128624.097212889,0.0,1.0
2024-01-24,51.64,51.66,51.6313,51.6313,7370,46.4941920649745,46.5121991107007,46.4863590000836,46.4863590000836,8185.68477258706,0.0,1.0
2024-01-25,51.635,51.66,51.61,51.64,34742,46.489690303543,46.5121991107007,46.4671814963853,46.4941920649745,38587.1180962306,0.0,1.0
2024-01-26,51.65,51.65,51.61,51.65,20635,46.5031955878376,46.5031955878376,46.4671814963853,46.5031955878376,22918.8066868839,0.0,1.0
2024-01-29,51.665,51.6799,51.64,51.64,17507,46.5167008721322,46.5301161211982,46.4941920649745,46.4941920649745,19444.611033064,0.0,1.0
2024-01-30,51.695,51.7,51.675,51.696,12048,46.5437114407215,46.548213202153,46.5257043949953,46.5446117930078,13381.428784278,0.0,1.0
2024-01-31,51.7,51.71,51.695,51.7,7366,46.548213202153,46.5572167250161,46.5437114407215,46.548213202153,8181.2420671474,0.0,1.0
2024-02-01,51.49,51.51,51.47,51.5062,13327,46.5733177249522,46.5914079629498,46.5552274869545,46.5879708177303,14733.9133976353,0.237883,1.0
2024-02-02,51.5,51.51,51.46,51.49,37933,46.582362843951,46.5914079629498,46.5461823679557,46.5733177249522,41937.5355978466,0.0,1.0
2024-02-05,51.51,51.52,51.5,51.52,27724,46.5914079629498,46.6004530819487,46.582362843951,46.6004530819487,30650.7852506972,0.0,1.0
2024-02-06,51.55,51.55,51.5299,51.55,5927,46.6275884389451,46.6275884389451,46.6094077497575,46.6275884389451,6552.70538814322,0.0,1.0
2024-02-07,51.565,51.57,51.55,51.56,9438,46.6411561174434,46.6456786769428,46.6275884389451,46.636633557944,10434.3569180522,0.0,1.0
2024-02-08,51.565,51.57,51.56,51.565,18431,46.6411561174434,46.6456786769428,46.636633557944,46.6411561174434,20376.735786885,0.0,1.0
2024-02-09,51.58,51.58,51.56,51.57,23020,46.6547237959416,46.6547237959416,46.636633557944,46.6456786769428,25450.1903214201,0.0,1.0
2024-02-12,51.6,51.62,51.56,51.5834,8924,46.6728140339393,46.6909042719369,46.636633557944,46.6577991364012,9866.09463198751,0.0,1.0
2024-02-13,51.615,51.6299,51.58,51.59,25382,46.6863817124375,46.6998589397457,46.6547237959416,46.6637689149404,28061.543472558,0.0,1.0
2024-02-14,51.61,51.6201,51.59,51.59,23966,46.6818591529381,46.6909947231269,46.6637689149404,46.6637689149404,26496.0582642551,0.0,1.0
2024-02-15,51.64,51.64,51.58,51.6399,24512,46.7089945099346,46.7089945099346,46.6547237959416,46.7089040587446,27099.6987471177,0.0,1.0
2024-02-16,51.67,51.6797,51.62,51.645,39297,46.736129866931,46.7449036323599,46.6909042719369,46.713517069434,43445.531236353,0.0,1.0
2024-02-20,51.675,51.7099,51.66,51.66,16704,46.7406524264304,46.7722198917363,46.7270847479322,46.7270847479322,18467.4187284536,0.0,1.0
2024-02-21,51.7,51.7227,51.69,51.69,19879,46.7632652239275,46.7837976440548,46.7542201049287,46.7542201049287,21977.5991919857,0.0,1.0
2024-02-22,51.7,51.73,51.7,51.7,50667,46.7632652239275,46.790400580924,46.7632652239275,46.7632652239275,56015.8467860726,0.0,1.0
2024-02-23,51.73,51.755,51.7,51.7011,9895,46.790400580924,46.813013378421,46.7632652239275,46.7642601870174,10939.6017910709,0.0,1.0
2024-02-26,51.73,51.75,51.72,51.73,14588,46.790400580924,46.8084908189216,46.7813554619252,46.790400580924,16128.0354651988,0.0,1.0
2024-02-27,51.75,51.7693,51.71,51.76,12622,46.8084908189216,46.8259478985894,46.7723103429263,46.8175359379205,13954.4874994337,0.0,1.0
2024-02-28,51.75,51.79,51.736,51.79,13941,46.8084908189216,46.8446712949169,46.7958276523233,46.8446712949169,15412.7325486932,0.0,1.0
2024-02-29,51.765,51.78,51.74,51.74,24259,46.8220584974199,46.8356261759181,46.7994456999228,46.7994456999228,26819.989878685,0.0,1.0
2024-03-01,51.54,51.55,51.51,51.54,99452,46.8382528784754,46.8473406264145,46.8109896346579,46.8382528784754,109435.253558647,0.242904,1.0
2024-03-04,51.53,51.555,51.5,51.5,39038,46.8291651305362,46.8518845003841,46.8019018867187,46.8019018867187,42956.7372041033,0.0,1.0
2024-03-05,51.56,51.56,51.54,51.54,18705,46.8564283743537,46.8564283743537,46.8382528784754,46.8382528784754,20582.6571392682,0.0,1.0
2024-03-06,51.54,51.555,51.53,51.54,18845,46.8382528784754,46.8518845003841,46.8291651305362,46.8382528784754,20736.7107078059,0.0,1.0
2024-03-07,51.56,51.575,51.49,51.57,71158,46.8564283743537,46.8700599962625,46.7928141387795,46.8655161222929,78301.0273571797,0.0,1.0
2024-03-08,51.555,51.555,51.53,51.55,25924,46.8518845003841,46.8518845003841,46.8291651305362,46.8473406264145,28526.3193626511,0.0,1.0
2024-03-11,51.555,51.56,51.54,51.56,26320,46.8518845003841,46.8564283743537,46.8382528784754,46.8564283743537,28962.0708850863,0.0,1.0
2024-03-12,51.57,51.58,51.55,51.56,33194,46.8655161222929,46.874603870232,46.8473406264145,46.8564283743537,36526.101100287,0.0,1.0
2024-03-13,51.56,51.58,51.5401,51.58,14915,46.8564283743537,46.874603870232,46.8383437559548,46.874603870232,16412.2069624264,0.0,1.0
2024-03-14,51.58,51.58,51.55,51.58,49685,46.874603870232,46.874603870232,46.8473406264145,46.874603870232,54672.5110913949,0.0,1.0
2024-03-15,51.595,51.595,51.55,51.5745,44081,46.8882354921408,46.8882354921408,46.8473406264145,46.8696056088655,48505.9668193574,0.0,1.0
2024-03-18,51.62,51.73,51.58,51.61,18197,46.9109548619887,47.0109200893196,46.874603870232,46.9018671140495,20023.6627620029,0.0,1.0
2024-03-19,51.5651,51.62,51.54,51.598,84138,46.8610631258027,46.9109548619887,46.8382528784754,46.8909618165225,92583.9939258886,0.0,1.0
2024-03-20,51.56,51.6,51.55,51.6,77957,46.8564283743537,46.8927793661104,46.8473406264145,46.8927793661104,85782.5288749495,0.0,1.0
2024-03-21,51.62,51.62,51.56,51.5796,26458,46.9109548619887,46.9109548619887,46.8564283743537,46.8742403603145,29113.9236883592,0.0,1.0
2024-03-22,51.66,51.68,51.6,51.6199,28656,46.9473058537454,46.9654813496237,46.8927793661104,46.9108639845093,31532.5647144009,0.0,1.0
2024-03-25,51.68,51.75,51.62,51.75,20154,46.9654813496237,47.0290955851979,46.9109548619887,47.0290955851979,22177.1115736333,0.0,1.0
2024-03-26,51.68,51.76,51.64,51.76,49155,46.9654813496237,47.0381833331371,46.9291303578671,47.0381833331371,54089.3082962164,0.0,1.0
2024-03-27,51.6927,51.77,51.64,51.64,34189,46.9770227895065,47.0472710810762,46.9291303578671,46.9291303578671,37620.981819537,0.0,1.0
2024-03-28,51.73,51.78,51.6888,51.78,25035,47.0109200893196,47.0563588290154,46.9734785678102,47.0563588290154,27548.0792024367,0.0,1.0
2024-04-01,51.49,51.51,51.4653,51.5,32363,47.0502536799499,47.0685291717657,47.0276834475573,47.0593914258578,35416.8307217887,0.283282,1.0
2024-04-02,51.5,51.58,51.47,51.58,28428,47.0593914258578,47.1324933931213,47.031978188134,47.1324933931213,31110.5170645184,0.0,1.0
2024-04-03,51.51,51.52,51.495,51.52,17969,47.0685291717657,47.0776669176737,47.0548225529039,47.0776669176737,19664.5870667065,0.0,1.0
2024-04-04,51.54,51.54,51.4901,51.505,19835,47.0959424094896,47.0959424094896,47.050345057409,47.0639602988118,21706.6661733052,0.0,1.0
2024-04-05,51.565,51.57,51.53,51.53,17635,47.1187867742594,47.1233556472134,47.0868046635816,47.0868046635816,19299.0702276904,0.0,1.0
2024-04-08,51.565,51.5899,51.56,51.57,15706,47.1187867742594,47.1415397615701,47.1142179013054,47.1233556472134,17188.0463281035,0.0,1.0
2024-04-09,51.57,51.57,51.56,51.57,28522,47.1233556472134,47.1233556472134,47.1142179013054,47.1233556472134,31213.3870731037,0.0,1.0
2024-04-10,51.6,51.6279,51.57,51.59,1790079,47.1507688849372,47.1762631960203,47.1233556472134,47.1416311390292,1958994.06487744,0.0,1.0
2024-04-11,51.62,51.62,51.56,51.58,54606,47.169044376753,47.169044376753,47.1142179013054,47.1324933931213,59758.7200937488,0.0,1.0
2024-04-12,51.665,51.67,51.63,51.63,99082,47.2101642333387,47.2147331062927,47.178182122661,47.178182122661,108431.555219734,0.0,1.0
2024-04-15,51.68,51.71,51.68,51.71,41157,47.2238708522006,47.2512840899244,47.2238708522006,47.2512840899244,45040.6483334875,0.0,1.0
2024-04-16,51.68,51.74,51.68,51.74,55462,47.2238708522006,47.2786973276482,47.2238708522006,47.2786973276482,60695.4937889517,0.0,1.0
2024-04-17,51.7,51.7403,51.7,51.74,43871,47.2421463440165,47.2789714600255,47.2421463440165,47.2786973276482,48010.7462409415,0.0,1.0
2024-04-18,51.71,51.75,51.71,51.75,126168,47.2512840899244,47.2878350735562,47.2512840899244,47.2878350735562,138073.438757428,0.0,1.0
2024-04-19,51.73,51.76,51.71,51.76,37971,47.2695595817403,47.2969728194641,47.2512840899244,47.2969728194641,41554.0116595197,0.0,1.0
2024-04-22,51.72,51.77,51.71,51.77,51035,47.2604218358324,47.306110565372,47.2512840899244,47.306110565372,55850.7541292984,0.0,1.0
2024-04-23,51.74,51.77,51.72,51.72,43163,47.2786973276482,47.306110565372,47.2604218358324,47.2604218358324,47235.938091171,0.0,1.0
2024-04-24,51.71,51.779,51.71,51.779,58472,47.2512840899244,47.3143345366892,47.2512840899244,47.3143345366892,63989.5227872703,0.0,1.0
2024-04-25,51.75,51.81,51.73,51.81,55731,47.2878350735562,47.3426615490038,47.2695595817403,47.3426615490038,60989.8771113927,0.0,1.0
2024-04-26,51.8,51.82,51.77,51.82,39826,47.3335238030958,47.3517992949117,47.306110565372,47.3517992949117,43584.0527863905,0.0,1.0
2024-04-29,51.82,51.9,51.81,51.9,185258,47.3517992949117,47.4249012621752,47.3426615490038,47.4249012621752,202739.277133057,0.0,1.0
2024-04-30,51.82,51.85,51.82,51.82,89077,47.3517992949117,47.3792125326355,47.3517992949117,47.3517992949117,97482.4654761539,0.0,1.0
2024-05-01,51.64,51.64,51.62,51.64,42119,47.398294887415,47.398294887415,47.3799376856771,47.398294887415,45888.2574819691,0.230883,1.0
2024-05-02,51.65,51.69,51.63,51.65,227542,47.407473488284,47.4441878917599,47.389116286546,47.407473488284,247904.885775118,0.0,1.0
2024-05-03,51.67,51.71,51.64,51.69,172239,47.425830690022,47.4625450934979,47.398294887415,47.4441878917599,187652.783314819,0.0,1.0
2024-05-06,51.67,51.69,51.6608,51.69,37003,47.425830690022,47.4441878917599,47.4173863772225,47.4441878917599,40314.4232200504,0.0,1.0
2024-05-07,51.7,51.7,51.68,51.7,53670,47.4533664926289,47.4533664926289,47.4350092908909,47.4533664926289,58472.9641980408,0.0,1.0
2024-05-08,51.7,51.73,51.68,51.73,51281,47.4533664926289,47.4809022952359,47.4350092908909,47.4809022952359,55870.1709901198,0.0,1.0
2024-05-09,51.69,51.74,51.69,51.74,34648,47.4441878917599,47.4900808961048,47.4441878917599,47.4900808961048,37748.6726948709,0.0,1.0
2024-05-10,51.75,51.79,51.72,51.79,51438,47.4992594969738,47.5359739004497,47.4717236943669,47.5359739004497,56041.2210251318,0.0,1.0
2024-05-13,51.75,51.81,51.7403,51.81,55402,47.4992594969738,47.5543311021877,47.4903562541309,47.5543311021877,60359.9620365168,0.0,1.0
2024-05-14,51.79,51.8,51.76,51.8,97239,47.5359739004497,47.5451525013187,47.5084380978428,47.5451525013187,105940.983149866,0.0,1.0
2024-05-15,51.79,51.79,51.77,51.79,24321,47.5359739004497,47.5359739004497,47.5176166987118,47.5359739004497,26497.5025574912,0.0,1.0
2024-05-16,51.8,51.8099,51.77,51.77,14761,47.5451525013187,47.554239316179,47.5176166987118,47.5176166987118,16081.9717631317,0.0,1.0
2024-05-17,51.79,51.8031,51.79,51.8,31005,47.5359739004497,47.5479978675881,47.5359739004497,47.5451525013187,33779.6581881919,0.0,1.0
2024-05-20,51.83,51.87,51.82,51.87,37616,47.5726883039257,47.6094027074016,47.5635097030567,47.6094027074016,40982.2810000652,0.0,1.0
2024-05-21,51.85,51.87,51.83,51.87,34646,47.5910455056636,47.6094027074016,47.5726883039257,47.6094027074016,37746.4937135331,0.0,1.0
2024-05-22,51.86,51.87,51.83,51.85,36919,47.6002241065326,47.6094027074016,47.5726883039257,47.5910455056636,40222.9060038656,0.0,1.0
2024-05-23,51.92,51.99,51.86,51.86,60119,47.6552957117465,47.7195459178293,47.6002241065326,47.6002241065326,65499.0895215579,0.0,1.0
2024-05-24,51.96,52.02,51.8917,51.9141,110298,47.6920101152224,47.7470817204363,47.6293202712873,47.6498803372338,120168.641794587,0.0,1.0
2024-05-28,51.97,52.0,51.94,52.0,101367,47.7011887160914,47.7287245186983,47.6736529134844,47.7287245186983,110438.400630945,0.0,1.0
2024-05-29,51.97,51.98,51.95,51.98,81436,47.7011887160914,47.7103673169604,47.6828315143534,47.7103673169604,88723.7621097755,0.0,1.0
2024-05-30,51.95,51.98,51.94,51.98,42303,47.6828315143534,47.7103673169604,47.6736529134844,47.7103673169604,46088.7237650405,0.0,1.0
2024-05-31,51.96,51.99,51.9,51.9,164084,47.6920101152224,47.7195459178293,47.6369385100085,47.6369385100085,178767.986910217,0.0,1.0
2024-06-03,51.72,51.75,51.71,51.75,122834,47.7216221173459,47.7493028726344,47.7123951989164,47.7493028726344,133125.70273446,0.272262,1.0
2024-06-04,51.74,51.74,51.69,51.69,35013,47.7400759542049,47.7400759542049,47.6939413620574,47.6939413620574,37946.5801800937,0.0,1.0
2024-06-05,51.76,51.76,51.71,51.71,146940,47.7585297910639,47.7585297910639,47.7123951989164,47.7123951989164,159251.434943106,0.0,1.0
2024-06-06,51.78,51.78,51.75,51.77,42004,47.7769836279229,47.7769836279229,47.7493028726344,47.7677567094934,45523.3243048198,0.0,1.0
2024-06-07,51.77,51.77,51.74,51.74,51637,47.7677567094934,47.7677567094934,47.7400759542049,47.7400759542049,55963.4296049895,0.0,1.0
2024-06-10,51.805,51.81,51.77,51.77,59142,47.8000509239966,47.8046643832114,47.7677567094934,47.7677567094934,64097.2394542342,0.0,1.0
2024-06-11,51.82,51.83,51.8,51.83,50412,47.8138913016409,47.8231182200703,47.7954374647819,47.8231182200703,54635.7924210688,0.0,1.0
2024-06-12,51.825,51.84,51.8,51.81,50487,47.8185047608556,47.8323451384998,47.7954374647819,47.8046643832114,54717.0763302885,0.0,1.0
2024-06-13,51.77,51.8,51.765,51.8,27698,47.7677567094934,47.7954374647819,47.7631432502786,47.7954374647819,30018.6895675388,0.0,1.0
2024-06-14,51.805,51.81,51.76,51.76,40377,47.8000509239966,47.8046643832114,47.7585297910639,47.7585297910639,43760.0053674819,0.0,1.0
2024-06-17,51.83,51.84,51.81,51.84,39198,47.8231182200703,47.8323451384998,47.8046643832114,47.8323451384998,42482.2223145493,0.0,1.0
2024-06-18,51.85,51.86,51.8101,51.86,37712,47.8415720569293,47.8507989753588,47.8047566523956,47.8507989753588,40871.7171265443,0.0,1.0
2024-06-20,51.88,51.9,51.85,51.9,128783,47.8692528122178,47.8877066490768,47.8415720569293,47.8877066490768,139573.142413761,0.0,1.0
2024-06-21,51.89,51.89,51.84,51.84,84741,47.8784797306473,47.8784797306473,47.8323451384998,47.8323451384998,91841.0633490795,0.0,1.0
2024-06-24,51.91,51.92,51.8908,51.92,50378,47.8969335675063,47.9061604859358,47.8792178841217,47.9061604859358,54598.943715556,0.0,1.0
2024-06-25,51.93,51.95,51.91,51.95,40563,47.9153874043653,47.9338412412243,47.8969335675063,47.9338412412243,43961.5894623466,0.0,1.0
2024-06-26,51.94,51.96,51.9036,51.93,63041,47.9246143227948,47.9430681596538,47.8910283397114,47.9153874043653,68322.9189481989,0.0,1.0
2024-06-27,51.93,51.97,51.91,51.97,196095,47.9153874043653,47.9522950780833,47.8969335675063,47.9522950780833,212524.909045654,0.0,1.0
2024-06-28,51.94,51.94,51.91,51.93,54114,47.9246143227948,47.9246143227948,47.8969335675063,47.9153874043653,58647.96618015,0.0,1.0
2024-07-01,51.725,51.73,51.62,51.62,191706,47.96649715093,47.9711338350431,47.869126784553,47.869126784553,206727.475195836,0.260392,1.0
2024-07-02,51.73,51.76,51.72,51.73,97873,47.9711338350431,47.9989539397223,47.9618604668168,47.9711338350431,105542.018402356,0.0,1.0
2024-07-03,51.75,51.83,51.7299,51.83,46976,47.9896805714959,48.0638675173069,47.9710411013609,48.0638675173069,50656.8906283558,0.0,1.0
2024-07-05,51.77,51.79,51.7269,51.79,60524,48.0082273079486,48.0267740444014,47.968259090893,48.0267740444014,65266.4690137647,0.0,1.0
2024-07-08,51.79,51.8,51.78,51.8,166932,48.0267740444014,48.0360474126278,48.017500676175,48.0360474126278,180012.262993288,0.0,1.0
2024-07-09,51.79,51.8,51.77,51.8,40893,48.0267740444014,48.0360474126278,48.0082273079486,48.0360474126278,44097.2460078626,0.0,1.0
2024-07-10,51.8,51.8,51.77,51.8,43619,48.0360474126278,48.0360474126278,48.0082273079486,48.0360474126278,47036.84673702,0.0,1.0
2024-07-11,51.81,51.82,51.78,51.81,43813,48.0453207808541,48.0545941490805,48.017500676175,48.0453207808541,47246.0479627928,0.0,1.0
2024-07-12,51.81,51.81,51.7794,51.81,40476,48.0453207808541,48.0453207808541,48.0169442740814,48.0453207808541,43647.5712081346,0.0,1.0
2024-07-15,51.835,51.84,51.8091,51.81,58130,48.0685042014201,48.0731408855333,48.0444861777138,48.0453207808541,62684.8827534555,0.0,1.0
2024-07-16,51.84,51.84,51.81,51.84,167511,48.0731408855333,48.0731408855333,48.0453207808541,48.0731408855333,180636.631600105,0.0,1.0
2024-07-17,51.83,51.84,51.81,51.839,30466,48.0638675173069,48.0731408855333,48.0453207808541,48.0722135487106,32853.2193009939,0.0,1.0
2024-07-18,51.84,51.85,51.82,51.85,136799,48.0731408855333,48.0824142537597,48.0545941490805,48.0824142537597,147518.136517976,0.0,1.0
2024-07-19,51.87,51.88,51.75,51.75,53383,48.1009609902124,48.1102343584388,47.9896805714959,47.9896805714959,57565.9228630262,0.0,1.0
2024-07-22,51.89,51.89,51.853,51.88,37423,48.1195077266652,48.1195077266652,48.0851962642276,48.1102343584388,40355.3477942983,0.0,1.0
2024-07-23,51.9,51.93,51.89,51.89,710422,48.1287810948915,48.1566011995707,48.1195077266652,48.1195077266652,766088.418638833,0.0,1.0
2024-07-24,51.92,51.92,51.9,51.9099,129390,48.1473278313443,48.1473278313443,48.1287810948915,48.1379617294356,139528.590735758,0.0,1.0
2024-07-25,51.9,51.95,51.9,51.95,105848,48.1287810948915,48.1751479360234,48.1287810948915,48.1751479360234,114141.91415255,0.0,1.0
2024-07-26,51.94,51.9499,51.9,51.9,37199,48.165874567797,48.1750552023411,48.1287810948915,48.1287810948915,40113.7958635092,0.0,1.0
2024-07-29,51.98,51.98,51.9359,51.98,239657,48.2029680407025,48.2029680407025,48.1620724868242,48.2029680407025,258435.763737225,0.0,1.0
2024-07-30,51.95,52.02,51.93,52.02,88261,48.1751479360234,48.240061513608,48.1566011995707,48.240061513608,95176.8525150995,0.0,1.0
2024-07-31,51.99,52.02,51.96,52.02,95034,48.2122414089289,48.240061513608,48.1844213042498,48.240061513608,102480.56335097,0.0,1.0
2024-08-01,51.76,51.79,51.72,51.79,180303,48.2348981021796,48.2628549596577,48.1976222922088,48.2628549596577,193479.900387274,0.254432,1.0
2024-08-02,51.81,51.82,51.72,51.81,73703,48.2814928646431,48.2908118171357,48.1976222922088,48.2814928646431,79089.3612321659,0.0,1.0
2024-08-05,51.66,51.77,51.66,51.7,117913,48.1417085772527,48.2442170546723,48.1417085772527,48.1789843872234,126530.315604092,0.0,1.0
2024-08-06,51.72,51.755,51.59,51.59,108760,48.1976222922088,48.2302386259332,48.0764759098038,48.0764759098038,116708.396233673,0.0,1.0
2024-08-07,51.77,51.82,51.72,51.82,52094,48.2442170546723,48.2908118171357,48.1976222922088,48.2908118171357,55901.1327086883,0.0,1.0
2024-08-08,51.75,51.77,51.7218,51.75,43769,48.2255791496869,48.2442170546723,48.1992997036575,48.2255791496869,46967.7252183856,0.0,1.0
2024-08-09,51.79,51.8,51.74,51.79,48449,48.2628549596577,48.2721739121504,48.2162601971942,48.2628549596577,51989.7488886098,0.0,1.0
2024-08-12,51.8,51.86,51.78,51.86,59022,48.2721739121504,48.3280876271065,48.253536007165,48.3280876271065,63335.4446717895,0.0,1.0
2024-08-13,51.82,51.83,51.75,51.75,160737,48.2908118171357,48.3001307696284,48.2255791496869,48.2255791496869,172483.978350606,0.0,1.0
2024-08-14,51.81,51.82,51.78,51.78,37401,48.2814928646431,48.2908118171357,48.253536007165,48.253536007165,40134.339164542,0.0,1.0
2024-08-15,51.83,51.84,51.82,51.84,74089,48.3001307696284,48.3094497221211,48.2908118171357,48.3094497221211,79503.5708767615,0.0,1.0
2024-08-16,51.84,51.859,51.77,51.77,47135,48.3094497221211,48.3271557318573,48.2442170546723,48.2442170546723,50579.7191658162,0.0,1.0
2024-08-19,51.87,51.87,51.8508,51.87,45875,48.3374065795992,48.3374065795992,48.3195141908132,48.3374065795992,49227.6358699865,0.0,1.0
2024-08-20,51.89,51.93,51.87,51.93,38312,48.3560444845846,48.3933202945554,48.3374065795992,48.3933202945554,41111.9168490664,0.0,1.0
2024-08-21,51.9,51.91,51.862,51.9,48508,48.3653634370773,48.37468238957,48.3299514176051,48.3653634370773,52053.060725478,0.0,1.0
2024-08-22,51.91,51.94,51.89,51.94,157499,48.37468238957,48.4026392470481,48.3560444845846,48.4026392470481,169009.338896719,0.0,1.0
2024-08-23,51.92,51.93,51.88,51.93,44346,48.3840013420627,48.3933202945554,48.3467255320919,48.3933202945554,47586.8935213171,0.0,1.0
2024-08-26,51.95,51.96,51.935,51.96,17450,48.4119581995408,48.4212771520335,48.3979797708017,48.4212771520335,18725.2805652592,0.0,1.0
2024-08-27,51.96,51.96,51.69,51.9451,105789,48.4212771520335,48.4212771520335,48.1696654347307,48.4073919128193,113520.269668665,0.0,1.0
2024-08-28,51.97,51.98,51.96,51.98,27601,48.4305961045261,48.4399150570188,48.4212771520335,48.4399150570188,29618.135752534,0.0,1.0
2024-08-29,51.965,51.99,51.9518,51.99,270798,48.4259366282798,48.4492340095115,48.4136356109894,48.4492340095115,290588.454241321,0.0,1.0
2024-08-30,51.98,51.98,51.95,51.955,55038,48.4399150570188,48.4399150570188,48.4119581995408,48.4166176757871,59060.286060214,0.0,1.0
2024-09-03,51.74,51.74,51.692,51.73,49480,48.4801347240821,48.4801347240821,48.4351589516283,48.4707647714875,52807.0974755005,0.283159,1.0
2024-09-04,51.74,51.75,51.71,51.71,34334,48.4801347240821,48.4895046766766,48.4520248662985,48.4520248662985,36642.6613727533,0.0,1.0
2024-09-05,51.74,51.76,51.73,51.76,479783,48.4801347240821,48.4988746292711,48.4707647714875,48.4988746292711,512044.212774617,0.0,1.0
2024-09-06,51.77,51.79,51.74,51.79,87535,48.5082445818656,48.5269844870547,48.4801347240821,48.5269844870547,93420.9635715025,0.0,1.0
2024-09-09,51.73,51.8,51.71,51.8,369447,48.4707647714875,48.5363544396492,48.4520248662985,48.5363544396492,394289.081265789,0.0,1.0
2024-09-10,51.8,51.8,51.76,51.76,46794,48.5363544396492,48.5363544396492,48.4988746292711,48.4988746292711,49940.4874549025,0.0,1.0
2024-09-11,51.8,51.82,51.75,51.82,156442,48.5363544396492,48.5550943448383,48.4895046766766,48.5550943448383,166961.356977814,0.0,1.0
2024-09-12,51.81,51.83,51.7901,51.83,29467,48.5457243922437,48.5644642974328,48.5270781865806,48.5644642974328,31448.3981671499,0.0,1.0
2024-09-13,51.81,51.82,51.7905,51.81,53420,48.5457243922437,48.5550943448383,48.5274529846844,48.5457243922437,57012.0280343824,0.0,1.0
2024-09-16,51.82,51.83,51.81,51.83,40204,48.5550943448383,48.5644642974328,48.5457243922437,48.5644642974328,42907.3675607321,0.0,1.0
2024-09-17,51.87,51.87,51.84,51.87,63704,48.6019441078109,48.6019441078109,48.5738342500273,48.6019441078109,67987.5371378191,0.0,1.0
2024-09-18,51.83,51.86,51.82,51.84,40144,48.5644642974328,48.5925741552164,48.5550943448383,48.5738342500273,42843.3330852161,0.0,1.0
2024-09-19,51.82,51.85,51.82,51.83,196350,48.5550943448383,48.5832042026219,48.5550943448383,48.5644642974328,209552.821126001,0.0,1.0
2024-09-20,51.85,51.85,51.82,51.82,56053,48.5832042026219,48.5832042026219,48.5550943448383,48.5550943448383,59822.0742682746,0.0,1.0
2024-09-23,51.87,51.9,51.85,51.9,47672,48.6019441078109,48.6300539655945,48.5832042026219,48.6300539655945,50877.5252799528,0.0,1.0
2024-09-24,51.89,51.91,51.86,51.91,87006,48.620684013,48.639423918189,48.5925741552164,48.639423918189,92856.3929457032,0.0,1.0
2024-09-25,51.92,51.92,51.88,51.92,48105,48.6487938707835,48.6487938707835,48.6113140604054,48.6487938707835,51339.6407449264,0.0,1.0
2024-09-26,51.95,51.97,51.9225,51.97,45480,48.6769037285671,48.6956436337562,48.6511363589322,48.6956436337562,48538.1324411028,0.0,1.0
2024-09-27,51.98,51.98,51.935,51.97,38789,48.7050135863507,48.7050135863507,48.6628487996753,48.6956436337562,41397.2211798139,0.0,1.0
2024-09-30,51.97,51.97,51.92,51.92,57274,48.6956436337562,48.6956436337562,48.6487938707835,48.6487938707835,61125.1758450246,0.0,1.0
2024-10-01,51.73,51.73,51.7,51.71,217904,48.7256049941724,48.7256049941724,48.6973473458093,48.7067665619303,231339.8452692,0.271976,1.0
2024-10-02,51.74,51.74,51.71,51.73,251604,48.7350242102935,48.7350242102935,48.7067665619303,48.7256049941724,267117.769426498,0.0,1.0
2024-10-03,51.76,51.78,51.71,51.71,105737,48.7538626425356,48.7727010747777,48.7067665619303,48.7067665619303,112256.687436804,0.0,1.0
2024-10-04,51.78,51.78,51.7429,51.76,87803,48.7727010747777,48.7727010747777,48.7377557829686,48.7538626425356,93216.8864920861,0.0,1.0
2024-10-07,51.76,51.787,51.75,51.78,130730,48.7538626425356,48.7792945260624,48.7444434264145,48.7727010747777,138790.742584085,0.0,1.0
2024-10-08,51.77,51.81,51.74,51.81,64186,48.7632818586566,48.8009587231408,48.7350242102935,48.8009587231408,68143.6747762724,0.0,1.0
2024-10-09,51.79,51.82,51.77,51.82,68482,48.7821202908987,48.8103779392619,48.7632818586566,48.8103779392619,72704.5638617251,0.0,1.0
2024-10-10,51.8,51.82,51.79,51.82,26972,48.7915395070198,48.8103779392619,48.7821202908987,48.8103779392619,28635.0792394855,0.0,1.0
2024-10-11,51.8,51.84,51.79,51.84,108195,48.7915395070198,48.8292163715039,48.7821202908987,48.8292163715039,114866.246415399,0.0,1.0
2024-10-14,51.86,51.86,51.81,51.81,40569,48.848054803746,48.848054803746,48.8009587231408,48.8009587231408,43070.4630604586,0.0,1.0
2024-10-15,51.84,51.86,51.83,51.85,80856,48.8292163715039,48.848054803746,48.8197971553829,48.838635587625,85841.5381502241,0.0,1.0
2024-10-16,51.85,51.87,51.82,51.87,44369,48.838635587625,48.8574740198671,48.8103779392619,48.8574740198671,47104.7690485219,0.0,1.0
2024-10-17,51.84,51.88,51.83,51.88,104433,48.8292163715039,48.8668932359881,48.8197971553829,48.8668932359881,110872.283487216,0.0,1.0
2024-10-18,51.85,51.89,51.84,51.89,229628,48.838635587625,48.8763124521092,48.8292163715039,48.8763124521092,243786.740901846,0.0,1.0
2024-10-21,51.86,51.91,51.85,51.91,190823,48.848054803746,48.8951508843513,48.838635587625,48.8951508843513,202589.045147425,0.0,1.0
2024-10-22,51.87,51.93,51.86,51.93,373337,48.8574740198671,48.9139893165934,48.848054803746,48.9139893165934,396356.761754108,0.0,1.0
2024-10-23,51.91,51.91,51.88,51.9,51872,48.8951508843513,48.8951508843513,48.8668932359881,48.8857316682302,55070.400056006,0.0,1.0
2024-10-24,51.89,51.91,51.85,51.91,83257,48.8763124521092,48.8951508843513,48.838635587625,48.8951508843513,88390.5825389977,0.0,1.0
2024-10-25,51.91,51.91,51.89,51.895,38837,48.8951508843513,48.8951508843513,48.8763124521092,48.8810220601697,41231.6688574781,0.0,1.0
2024-10-28,51.92,51.94,51.91,51.93,73023,48.9045701004723,48.9234085327144,48.8951508843513,48.9139893165934,77525.5595174608,0.0,1.0
2024-10-29,51.925,51.99,51.92,51.93,155519,48.9092797085328,48.9705046133196,48.9045701004723,48.9139893165934,165108.219199375,0.0,1.0
2024-10-30,51.88,51.92,51.84,51.87,870396,48.8668932359881,48.9045701004723,48.8292163715039,48.8574740198671,924064.156522737,0.0,1.0
2024-10-31,51.91,51.9499,51.88,51.94,119622,48.8951508843513,48.9327335566742,48.8668932359881,48.9234085327144,126997.829185294,0.0,1.0
2024-11-01,51.69,51.69,51.67,51.68,93500,48.9405618671925,48.9405618671925,48.9216256853905,48.9310937762915,98752.7485506829,0.268211,1.0
2024-11-04,51.71,51.71,51.69,51.71,43037,48.9594980489944,48.9594980489944,48.9405618671925,48.9594980489944,45454.7811697941,0.0,1.0
2024-11-05,51.71,51.72,51.68,51.71,81266,48.9594980489944,48.9689661398954,48.9310937762915,48.9594980489944,85831.4530879124,0.0,1.0
2024-11-06,51.74,51.79,51.72,51.79,168407,48.9879023216974,49.0352427762023,48.9689661398954,49.0352427762023,177867.95855802,0.0,1.0
2024-11-07,51.76,51.78,51.75,51.78,50606,49.0068385034993,49.0257746853013,48.9973704125984,49.0257746853013,53449.0009963194,0.0,1.0
2024-11-08,51.82,51.82,51.7727,51.79,268585,49.0636470489053,49.0636470489053,49.0188629789436,49.0352427762023,283673.871331392,0.0,1.0
2024-11-11,51.83,51.87,51.83,51.87,227010,49.0731151398062,49.1109875034102,49.0731151398062,49.1109875034102,239763.224048027,0.0,1.0
2024-11-12,51.84,51.85,51.83,51.85,49125,49.0825832307072,49.0920513216082,49.0731151398062,49.0920513216082,51884.7997064418,0.0,1.0
2024-11-13,51.87,51.87,51.8424,51.85,104038,49.1109875034102,49.1109875034102,49.0848555725235,49.0920513216082,109882.764210866,0.0,1.0
2024-11-14,51.87,51.88,51.85,51.86,82541,49.1109875034102,49.1204555943112,49.0920513216082,49.1015194125092,87178.0814772398,0.0,1.0
2024-11-15,51.85,51.9,51.85,51.9,502501,49.0920513216082,49.1393917761131,49.0920513216082,49.1393917761131,530731.068443495,0.0,1.0
2024-11-18,51.8,51.89,51.8,51.85,90656,49.0447108671033,49.1299236852122,49.0447108671033,49.0920513216082,95748.975108136,0.0,1.0
2024-11-19,51.89,51.9,51.88,51.9,140024,49.1299236852122,49.1393917761131,49.1204555943112,49.1393917761131,147890.426342896,0.0,1.0
2024-11-20,51.92,51.9493,51.89,51.9,179123,49.1583279579151,49.186069464255,49.1299236852122,49.1393917761131,189185.974103144,0.0,1.0
2024-11-21,51.93,51.94,51.8999,51.9,63908,49.1677960488161,49.1772641397171,49.1392970952041,49.1393917761131,67498.2957687385,0.0,1.0
2024-11-22,51.96,51.96,51.9326,51.95,122654,49.1962003215191,49.1962003215191,49.1702577524504,49.1867322306181,129544.594874176,0.0,1.0
2024-11-25,51.96,51.99,51.9365,51.99,92397,49.1962003215191,49.224604594222,49.1739503079017,49.224604594222,97587.7829715235,0.0,1.0
2024-11-26,51.97,52.0,51.96,52.0,65040,49.20566841242,49.234072685123,49.1962003215191,49.234072685123,68693.8905426356,0.0,1.0
2024-11-27,51.96,51.99,51.95,51.99,54895,49.1962003215191,49.224604594222,49.1867322306181,49.224604594222,57978.9532801041,0.0,1.0
2024-11-29,51.98,51.99,51.96,51.99,59109,49.215136503321,49.224604594222,49.1962003215191,49.224604594222,62429.6921292227,0.0,1.0
2024-12-02,51.76,52.12,51.74,51.87,132825,49.2534387182519,49.5960051390125,49.2344072504318,49.3581117912621,139584.609296575,0.260454,1.0
2024-12-03,51.78,51.79,51.75,51.79,209001,49.2724701860719,49.2819859199819,49.2439229843419,49.2819859199819,219637.289121728,0.0,1.0
2024-12-04,51.76,51.7799,51.75,51.75,246566,49.2534387182519,49.2723750287328,49.2439229843419,49.2439229843419,259114.012993182,0.0,1.0
2024-12-05,51.7575,51.7687,51.73,51.76,157056,49.2510597847744,49.2617174067536,49.2248915165218,49.2534387182519,165048.751347133,0.0,1.0
2024-12-06,51.79,51.79,51.76,51.76,91670,49.2819859199819,49.2819859199819,49.2534387182519,49.2534387182519,96335.1864047962,0.0,1.0
2024-12-09,51.81,51.82,51.795,51.81,58203,49.301017387802,49.310533121712,49.2867437869369,49.301017387802,61165.01422841,0.0,1.0
2024-12-10,51.83,51.83,51.82,51.82,62349,49.320048855622,49.320048855622,49.310533121712,49.310533121712,65522.0086958944,0.0,1.0
2024-12-11,51.82,51.85,51.81,51.85,76456,49.310533121712,49.339080323442,49.301017387802,49.339080323442,80346.9293309163,0.0,1.0
2024-12-12,51.81,51.83,51.81,51.81,80159,49.301017387802,49.320048855622,49.301017387802,49.301017387802,84238.3790446389,0.0,1.0
2024-12-13,51.85,51.87,51.81,51.87,113954,49.339080323442,49.3581117912621,49.301017387802,49.3581117912621,119753.243499205,0.0,1.0
2024-12-16,51.87,51.88,51.86,51.88,192375,49.3581117912621,49.3676275251721,49.3485960573521,49.3676275251721,202165.173825926,0.0,1.0
2024-12-17,51.88,51.9,51.87,51.9,98934,49.3676275251721,49.3866589929921,49.3581117912621,49.3866589929921,103968.859297176,0.0,1.0
2024-12-18,51.63,51.67,51.63,51.67,189324,49.3626251038556,49.400868470196,49.3626251038556,49.400868470196,198020.224804384,0.244743,1.0
2024-12-19,51.64,51.68,51.62,51.66,173459,49.3721859454407,49.4104293117811,49.3530642622705,49.3913076286109,181426.497297456,0.0,1.0
2024-12-20,51.66,51.66,51.63,51.65,92772,49.3913076286109,49.3913076286109,49.3626251038556,49.3817467870258,97033.2989771623,0.0,1.0
2024-12-23,51.68,51.7,51.6532,51.68,65359,49.4104293117811,49.4295509949513,49.384806256333,49.4104293117811,68361.1368500016,0.0,1.0
2024-12-24,51.68,51.7,51.67,51.7,27356,49.4104293117811,49.4295509949513,49.400868470196,49.4295509949513,28612.5439445011,0.0,1.0
2024-12-26,51.7075,51.71,51.66,51.66,60901,49.4367216261401,49.4391118365364,49.3913076286109,49.3913076286109,63698.3674062019,0.0,1.0
2024-12-27,51.74,51.74,51.71,51.72,89857,49.4677943612917,49.4677943612917,49.4391118365364,49.4486726781215,93984.4041972887,0.0,1.0
2024-12-30,51.75,51.77,51.7325,51.77,79214,49.4773552028768,49.4964768860469,49.4606237301028,49.4964768860469,82852.5389684057,0.0,1.0
2024-12-31,51.77,51.77,51.75,51.77,65946,49.4964768860469,49.4964768860469,49.4773552028768,49.4964768860469,68975.0995380929,0.0,1.0
2025-01-02,51.77,51.8,51.76,51.8,133085,49.4964768860469,49.5251594108022,49.4869160444619,49.5251594108022,139197.997179921,0.0,1.0
2025-01-03,51.81,51.81,51.78,51.8,133823,49.5347202523873,49.5347202523873,49.506037727632,49.5251594108022,139969.895755409,0.0,1.0
2025-01-06,51.81,51.81,51.79,51.81,201705,49.5347202523873,49.5347202523873,49.5155985692171,49.5347202523873,210969.921637871,0.0,1.0
2025-01-07,51.81,51.82,51.8,51.82,207994,49.5347202523873,49.5442810939724,49.5251594108022,49.5442810939724,217547.794457982,0.0,1.0
2025-01-08,51.82,51.83,51.802,51.81,54796,49.5442810939724,49.5538419355575,49.5270715791193,49.5347202523873,57312.9462634479,0.0,1.0
2025-01-10,51.82,51.87,51.8,51.87,417354,49.5442810939724,49.5920853018979,49.5251594108022,49.5920853018979,436524.333433737,0.0,1.0
2025-01-13,51.84,51.87,51.8223,51.87,254407,49.5634027771426,49.5920853018979,49.546480087537,49.5920853018979,266092.68413835,0.0,1.0
2025-01-14,51.86,51.88,51.845,51.87,174355,49.5825244603128,49.601646143483,49.5681831979352,49.5920853018979,182363.653291544,0.0,1.0
2025-01-15,51.9,51.9,51.87,51.88,271304,49.6207678266532,49.6207678266532,49.5920853018979,49.601646143483,283765.814531325,0.0,1.0
2025-01-16,51.92,51.93,51.9,51.9,74739,49.6398895098234,49.6494503514085,49.6207678266532,49.6207678266532,78171.9886631111,0.0,1.0
2025-01-17,51.96,51.97,51.925,51.97,168350,49.6781328761638,49.6876937177489,49.6446699306159,49.6876937177489,176082.825451702,0.0,1.0
2025-01-21,51.96,51.98,51.96,51.98,129349,49.6781328761638,49.697254559334,49.6781328761638,49.697254559334,135290.391383143,0.0,1.0
2025-01-22,51.91,51.98,51.86,51.98,1629181,49.6303286682383,49.697254559334,49.5825244603128,49.697254559334,1704014.21830846,0.0,1.0
2025-01-23,51.92,51.94,51.902,51.94,185770,49.6398895098234,49.6590111929936,49.6226799949702,49.6590111929936,194302.978818905,0.0,1.0
2025-01-24,51.95,51.96,51.94,51.945,109882,49.6685720345787,49.6781328761638,49.6590111929936,49.6637916137861,114929.213105339,0.0,1.0
2025-01-27,51.96,51.98,51.95,51.98,180460,49.6781328761638,49.697254559334,49.6685720345787,49.697254559334,188749.074434298,0.0,1.0
2025-01-28,51.99,51.9999,51.95,51.98,248072,49.7068154009191,49.7162806340883,49.6685720345787,49.697254559334,259466.698398899,0.0,1.0
2025-01-29,52.0,52.0,51.96,51.99,219724,49.7163762425042,49.7163762425042,49.6781328761638,49.7068154009191,229816.588889514,0.0,1.0
2025-01-30,52.0,52.03,51.985,52.03,130322,49.7163762425042,49.7450587672595,49.7020349801265,49.7450587672595,136308.084220473,0.0,1.0
2025-01-31,52.02,52.05,52.01,52.05,196366,49.7354979256744,49.7641804504297,49.7259370840893,49.7641804504297,205385.685195419,0.0,1.0
2025-02-03,51.83,51.83,51.78,51.81,383896,49.7869285608131,49.7869285608131,49.7388994960236,49.7677169348973,399649.672216595,0.243793,1.0
2025-02-04,51.835,51.86,51.81,51.84,683919,49.791731467292,49.8157459996868,49.7677169348973,49.796534373771,711984.506670301,0.0,1.0
2025-02-05,51.85,51.86,51.84,51.84,366289,49.8061401867289,49.8157459996868,49.796534373771,49.796534373771,381320.14604618,0.0,1.0
2025-02-06,51.85,51.87,51.84,51.87,165415,49.8061401867289,49.8253518126447,49.796534373771,49.8253518126447,172203.019905673,0.0,1.0
2025-02-07,51.87,51.9,51.86,51.9,163871,49.8253518126447,49.8541692515184,49.8157459996868,49.8541692515184,170595.659855288,0.0,1.0
2025-02-10,51.88,51.9,51.86,51.86,340998,49.8349576256026,49.8541692515184,49.8157459996868,49.8157459996868,354991.296930717,0.0,1.0
2025-02-11,51.89,51.92,51.88,51.92,190408,49.8445634385605,49.8733808774342,49.8349576256026,49.8733808774342,198221.640203121,0.0,1.0
2025-02-12,51.9,51.91,51.89,51.9,427513,49.8541692515184,49.8637750644763,49.8445634385605,49.8541692515184,445056.552603657,0.0,1.0
2025-02-13,51.89,51.92,51.89,51.92,252895,49.8445634385605,49.8733808774342,49.8445634385605,49.8733808774342,263272.875610102,0.0,1.0
2025-02-14,51.87,51.91,51.86,51.9,445106,49.8253518126447,49.8637750644763,49.8157459996868,49.8541692515184,463371.504265843,0.0,1.0
2025-02-18,51.9,51.9,51.89,51.9,114639,49.8541692515184,49.8541692515184,49.8445634385605,49.8541692515184,119343.360632146,0.0,1.0
2025-02-19,51.91,51.92,51.9,51.9,320868,49.8637750644763,49.8733808774342,49.8541692515184,49.8541692515184,334035.236170199,0.0,1.0
2025-02-20,51.92,51.93,51.9,51.92,467964,49.8733808774342,49.8829866903921,49.8541692515184,49.8733808774342,487167.512058388,0.0,1.0
2025-02-21,51.86,51.88,51.84,51.86,404455,49.8157459996868,49.8349576256026,49.796534373771,49.8157459996868,421052.337550699,0.0,1.0
2025-02-24,51.75,51.89,51.75,51.87,374402,49.7100820571498,49.8445634385605,49.7100820571498,49.8253518126447,389766.073564814,0.0,1.0
2025-02-25,51.89,51.9,51.86,51.88,158189,49.8445634385605,49.8541692515184,49.8157459996868,49.8349576256026,164680.491586969,0.0,1.0
2025-02-26,51.92,51.93,51.9,51.91,159954,49.8733808774342,49.8829866903921,49.8541692515184,49.8637750644763,166517.920660109,0.0,1.0
2025-02-27,51.95,51.97,51.93,51.96,265930,49.9021983163079,49.9214099422237,49.8829866903921,49.9118041292658,276842.783807488,0.0,1.0
2025-02-28,52.0,52.0,51.95,51.95,427959,49.9502273810974,49.9502273810974,49.9021983163079,49.9021983163079,445520.854794377,0.0,1.0
2025-03-03,51.78,51.79,51.77,51.79,285681,49.9497557356812,49.9594022701995,49.9401092011629,49.9594022701995,296148.839211101,0.219509,1.0
2025-03-04,51.85,51.87,51.72,51.78,255235,50.0172814773092,50.0365745463458,49.8918765285715,49.9497557356812,264587.245830298,0.0,1.0
2025-03-05,51.79,51.8,51.77,51.8,144270,49.9594022701995,49.9690488047178,49.9401092011629,49.9690488047178,149556.298924274,0.0,1.0
2025-03-06,51.77,51.79,51.76,51.77,191337,49.9401092011629,49.9594022701995,49.9304626666446,49.9401092011629,198347.914100463,0.0,1.0
2025-03-07,51.74,51.79,51.715,51.79,313938,49.9111695976081,49.9594022701995,49.8870532613123,49.9594022701995,325441.223897475,0.0,1.0
2025-03-10,51.73,51.77,51.72,51.77,193026,49.9015230630898,49.9401092011629,49.8918765285715,49.9401092011629,200098.801941893,0.0,1.0
2025-03-11,51.71,51.72,51.69,51.71,635390,49.8822299940532,49.8918765285715,49.8629369250166,49.8822299940532,658671.773573816,0.0,1.0
2025-03-12,51.7,51.73,51.69,51.73,129876,49.8725834595349,49.9015230630898,49.8629369250166,49.9015230630898,134634.878208144,0.0,1.0
2025-03-13,51.66,51.69,51.6501,51.67,165011,49.8339973214618,49.8629369250166,49.8244472522887,49.8436438559801,171057.28454837,0.0,1.0
2025-03-14,51.72,51.73,51.66,51.66,218874,49.8918765285715,49.9015230630898,49.8339973214618,49.8339973214618,226893.916758519,0.0,1.0
2025-03-17,51.75,51.75,51.7101,51.74,195800,49.9208161321263,49.9208161321263,49.8823264593984,49.9111695976081,202974.44603433,0.0,1.0
2025-03-18,51.74,51.75,51.71,51.73,195122,49.9111695976081,49.9208161321263,49.8822299940532,49.9015230630898,202271.602957664,0.0,1.0
2025-03-19,51.75,51.76,51.73,51.75,234585,49.9208161321263,49.9304626666446,49.9015230630898,49.9208161321263,243180.594601447,0.0,1.0
2025-03-20,51.69,51.7,51.57,51.61,284656,49.8629369250166,49.8725834595349,49.7471785107972,49.7857646488703,295086.281462453,0.0,1.0
2025-03-21,51.645,51.68,51.62,51.68,323986,49.8195275196843,49.8532903904983,49.7954111833886,49.8532903904983,335857.399759339,0.0,1.0
2025-03-24,51.67,51.69,51.65,51.65,174474,49.8436438559801,49.8629369250166,49.8243507869435,49.8243507869435,180867.025012225,0.0,1.0
2025-03-25,51.68,51.7057,51.66,51.69,99355,49.8532903904983,49.8780819842103,49.8339973214618,49.8629369250166,102995.536699392,0.0,1.0
2025-03-26,51.68,51.72,51.68,51.69,228195,49.8532903904983,49.8918765285715,49.8532903904983,49.8629369250166,236556.454100123,0.0,1.0
2025-03-27,51.71,51.71,51.69,51.7,73448,49.8822299940532,49.8822299940532,49.8629369250166,49.8725834595349,76139.2600221118,0.0,1.0
2025-03-28,51.75,51.77,51.73,51.73,167537,49.9208161321263,49.9401092011629,49.9015230630898,49.9015230630898,173675.84149772,0.0,1.0
2025-03-31,51.78,51.81,51.76,51.76,330914,49.9497557356812,49.9786953392361,49.9304626666446,49.9304626666446,343039.25349849,0.0,1.0
2025-04-01,51.59,51.59,51.5506,51.56,220517,50.003969259674,50.003969259674,49.9657805333931,49.9748915493078,227511.379565114,0.2462,1.0
2025-04-02,51.59,51.6011,51.57,51.59,117659,50.003969259674,50.0147280125094,49.9845841194298,50.003969259674,121390.919558364,0.0,1.0
2025-04-03,51.55,51.5992,51.42,51.58,562187,49.9651989791857,50.0128864241862,49.839195567599,49.9942766895519,580018.50171902,0.0,1.0
2025-04-04,51.12,51.41,51.09,51.4,734407,49.5484184639374,49.829502997477,49.5193407535713,49.8198104273549,757700.992360123,0.0,1.0
2025-04-07,51.05,51.1,50.61,50.71,1304299,49.4805704730831,49.5290333236933,49.0540973877127,49.1510230889333,1345668.88201544,0.0,1.0
2025-04-08,51.195,51.4,51.02,51.09,1139268,49.6211127398528,49.8198104273549,49.4514927627169,49.5193407535713,1175403.41277266,0.0,1.0
2025-04-09,51.52,51.677,51.08,51.08,1678577,49.9361212688196,50.0882946197358,49.5096481834492,49.5096481834492,1731818.26787173,0.0,1.0
2025-04-10,51.2,51.56,51.11,51.5,807693,49.6259590249139,49.9748915493078,49.5387258938154,49.9167361285755,833311.48480655,0.0,1.0
2025-04-11,51.02,51.3,50.925,51.18,844748,49.4514927627169,49.7228847261344,49.3594133465574,49.6065738846698,871541.79888567,0.0,1.0
2025-04-14,51.2,51.24,51.063614,51.22,255114,49.6259590249139,49.6647293054021,49.4937659380472,49.645344165158,263205.730562154,0.0,1.0
2025-04-15,51.38,51.405,51.23,51.23,258096,49.8004252871108,49.824656712416,49.65503673528,49.65503673528,266282.313926989,0.0,1.0
2025-04-16,51.36,51.47,51.26,51.32,337111,49.7810401468667,49.8876584182093,49.6841144456462,49.7422698663785,347803.519350324,0.0,1.0
2025-04-17,51.44,51.4899,51.39,51.39,123214,49.8585807078431,49.9069466327522,49.8101178572329,49.8101178572329,127122.113586418,0.0,1.0
2025-04-21,51.37,51.5,51.35,51.48,115827,49.7907327169888,49.9167361285755,49.7713475767447,49.8973509883314,119500.812004918,0.0,1.0
2025-04-22,51.52,51.5679,51.41,51.42,172667,49.9361212688196,49.9825486797042,49.829502997477,49.839195567599,178143.668630399,0.0,1.0
2025-04-23,51.55,51.69,51.4476,51.5,299304,49.9651989791857,50.1008949608945,49.8659470611359,49.9167361285755,308797.353262366,0.0,1.0
2025-04-24,51.6,51.615,51.5299,51.54,421428,50.013661829796,50.0282006849791,49.9457169132404,49.9555064090637,434794.894123206,0.0,1.0
2025-04-25,51.6,51.63,51.57,51.57,132370,50.013661829796,50.0427395401622,49.9845841194298,49.9845841194298,136568.524481261,0.0,1.0
2025-04-28,51.61,51.65,51.59,51.59,51094,50.0233543999181,50.0621246804063,50.003969259674,50.003969259674,52714.6044409272,0.0,1.0
2025-04-29,51.67,51.7,51.61,51.63,142317,50.0815098206504,50.1105875310165,50.0233543999181,50.0427395401622,146831.02439072,0.0,1.0
2025-04-30,51.66,51.71,51.565,51.65,164980,50.0718172505283,50.1202801011386,49.9797378343688,50.0621246804063,170212.851619842,0.0,1.0
2025-05-01,51.56,51.6,51.43,51.43,306080,50.2027086252276,50.2416556451075,50.0761308106178,50.0761308106178,314355.2456066,0.235043,1.0
2025-05-02,51.59,51.625,51.575,51.61,168518,50.2319188901375,50.2659975325325,50.2173137576826,50.2513924000775,173074.089385563,0.0,1.0
2025-05-05,51.61,51.62,51.54,51.6,338308,50.2513924000775,50.2611291550475,50.1832351152876,50.2416556451075,347454.568840426,0.0,1.0
2025-05-06,51.59,51.59,51.53,51.58,258966,50.2319188901375,50.2319188901375,50.1734983603176,50.2221821351675,265967.46123157,0.0,1.0
2025-05-07,51.64,51.64,51.5645,51.63,143316,50.2806026649874,50.2806026649874,50.2070901649641,50.2708659100175,147190.722619431,0.0,1.0
2025-05-08,51.67,51.68,51.6499,51.66,112308,50.3098129298974,50.3195496848674,50.2902420524077,50.3000761749274,115344.38357157,0.0,1.0
2025-05-09,51.66,51.72,51.64,51.72,170336,50.3000761749274,50.3584967047473,50.2806026649874,50.3584967047473,174941.241229894,0.0,1.0
2025-05-12,51.71,51.79,51.7,51.75,182546,50.3487599497773,50.4266539895372,50.3390231948073,50.3877069696572,187481.35345172,0.0,1.0
2025-05-13,51.73,51.75,51.72,51.73,112575,50.3682334597173,50.3877069696572,50.3584967047473,50.3682334597173,115618.602241777,0.0,1.0
2025-05-14,51.77,51.78,51.72,51.74,520512,50.4071804795972,50.4169172345672,50.3584967047473,50.3779702146873,534584.675905589,0.0,1.0
2025-05-15,51.8,51.8,51.77,51.78,159785,50.4363907445071,50.4363907445071,50.4071804795972,50.4169172345672,164104.982093736,0.0,1.0
2025-05-16,51.79,51.8,51.755,51.8,281406,50.4266539895372,50.4363907445071,50.3925753471422,50.4363907445071,289014.153963574,0.0,1.0
2025-05-19,51.81,51.82,51.77,51.77,116234,50.4461274994771,50.4558642544471,50.4071804795972,50.4071804795972,119376.527763453,0.0,1.0
2025-05-20,51.8,51.84,51.789,51.82,348224,50.4363907445071,50.4753377643871,50.4256803140402,50.4558642544471,357638.659978152,0.0,1.0
2025-05-21,51.79,51.84,51.77,51.79,387293,50.4266539895372,50.4753377643871,50.4071804795972,50.4266539895372,397763.937979342,0.0,1.0
2025-05-22,51.79,51.82,51.788,51.79,121299,50.4266539895372,50.4558642544471,50.4247066385432,50.4266539895372,124578.466207642,0.0,1.0
2025-05-23,51.8,51.83,51.7364,51.79,242427,50.4363907445071,50.4656010094171,50.3744649828981,50.4266539895372,248981.309222005,0.0,1.0
2025-05-27,51.8,51.86,51.79,51.81,367671,50.4363907445071,50.494811274327,50.4266539895372,50.4461274994771,377611.433309672,0.0,1.0
2025-05-28,51.84,51.89,51.8,51.89,101418,50.4753377643871,50.524021539237,50.4363907445071,50.524021539237,104159.959157508,0.0,1.0
2025-05-29,51.86,51.9,51.84,51.84,192871,50.494811274327,50.533758294207,50.4753377643871,50.4753377643871,198085.502402609,0.0,1.0
2025-05-30,51.91,51.93,51.87,51.87,209123,50.5434950491769,50.5629685591169,50.504548029297,50.504548029297,214776.895017607,0.0,1.0
2025-06-02,51.71,51.76,51.67,51.68,408869,50.5843183417396,50.6332298852918,50.5451891068978,50.5549714156082,417967.794824551,0.241927,1.0
2025-06-03,51.72,51.735,51.661,51.7,238090,50.59410065045,50.6087741135157,50.5363850290584,50.5745360330291,243388.352430185,0.0,1.0
2025-06-04,51.69,51.74,51.68,51.72,339346,50.5647537243187,50.6136652678709,50.5549714156082,50.59410065045,346897.659892367,0.0,1.0
2025-06-05,51.68,51.74,51.67,51.7,322347,50.5549714156082,50.6136652678709,50.5451891068978,50.5745360330291,329520.371459587,0.0,1.0
2025-06-06,51.74,51.75,51.69,51.69,172511,50.6136652678709,50.6234475765814,50.5647537243187,50.5647537243187,176349.985577234,0.0,1.0
2025-06-09,51.745,51.79,51.74,51.74,199957,50.6185564222262,50.6625768114232,50.6136652678709,50.6136652678709,204406.757053562,0.0,1.0
2025-06-10,51.77,51.81,51.77,51.8,523682,50.6430121940023,50.6821414288441,50.6430121940023,50.6723591201336,535335.793932312,0.0,1.0
2025-06-11,51.82,51.87,51.8093,51.84,158459,50.6919237375546,50.7408352811068,50.6814566672344,50.7114883549755,161985.278414611,0.0,1.0
2025-06-12,51.84,51.85,51.7934,51.82,115782,50.7114883549755,50.7212706636859,50.6659027963848,50.6919237375546,118358.562816883,0.0,1.0
2025-06-13,51.84,51.86,51.83,51.86,241219,50.7114883549755,50.7310529723964,50.701706046265,50.7310529723964,246586.983850043,0.0,1.0
2025-06-16,51.88,51.88,51.81,51.86,437936,50.7506175898173,50.7506175898173,50.6821414288441,50.7310529723964,447681.639337501,0.0,1.0
2025-06-17,51.88,51.88,51.8,51.88,214185,50.7506175898173,50.7506175898173,50.6723591201336,50.7506175898173,218951.380844467,0.0,1.0
2025-06-18,51.84,51.8754,51.785,51.86,337490,50.7114883549755,50.7461177278105,50.657685657068,50.7310529723964,345000.357266845,0.0,1.0
2025-06-20,51.85,51.8897,51.84,51.86,240204,50.7212706636859,50.7601064292664,50.7114883549755,50.7310529723964,245549.396476711,0.0,1.0
2025-06-23,51.85,51.8888,51.81,51.88,211609,50.7212706636859,50.7592260214825,50.6821414288441,50.7506175898173,216318.0556487,0.0,1.0
2025-06-24,51.91,51.94,51.86,51.88,302609,50.7799645159486,50.80931144208,50.7310529723964,50.7506175898173,309343.130499164,0.0,1.0
2025-06-25,51.93,51.94,51.89,51.92,296888,50.7995291333695,50.80931144208,50.7603998985277,50.7897468246591,303494.817826422,0.0,1.0
2025-06-26,51.92,51.96,51.9028,51.94,110825,50.7897468246591,50.8288760595009,50.7729212536771,50.80931144208,113291.251871457,0.0,1.0
2025-06-27,51.93,51.96,51.9,51.91,132686,50.7995291333695,50.8288760595009,50.7701822072382,50.7799645159486,135638.737160534,0.0,1.0
2025-06-30,51.92,51.96,51.89,51.95,284042,50.7897468246591,50.8288760595009,50.7603998985277,50.8190937507904,290362.94846896,0.0,1.0
2025-07-01,51.73,51.76,51.68,51.74,297776,50.8234928550175,50.8529671404544,50.774369045956,50.8333176168298,303087.245969937,0.224497,1.0
2025-07-02,51.74,51.76,51.695,51.73,335924,50.8333176168298,50.8529671404544,50.7891061886745,50.8234928550175,341915.668204304,0.0,1.0
2025-07-03,51.79,51.81,51.74,51.74,184522,50.8824414258913,50.9020909495159,50.8333176168298,50.8333176168298,187813.204559349,0.0,1.0
2025-07-07,51.74,51.79,51.71,51.76,312864,50.8333176168298,50.8824414258913,50.8038433313929,50.8529671404544,318444.361275382,0.0,1.0
2025-07-08,51.74,51.79,51.71,51.76,234844,50.8333176168298,50.8824414258913,50.8038433313929,50.8529671404544,239032.766887069,0.0,1.0
2025-07-09,51.78,51.78,51.715,51.77,494869,50.872616664079,50.872616664079,50.8087557122991,50.8627919022667,503695.671665603,0.0,1.0
2025-07-10,51.77,51.79,51.73,51.79,307346,50.8627919022667,50.8824414258913,50.8234928550175,50.8824414258913,312827.940129077,0.0,1.0
2025-07-11,51.78,51.7986,51.73,51.77,387556,50.872616664079,50.8908907210499,50.8234928550175,50.8627919022667,394468.596190172,0.0,1.0
2025-07-14,51.8,51.81,51.7532,51.78,326017,50.8922661877036,50.9020909495159,50.846286302422,50.872616664079,331831.963185014,0.0,1.0
2025-07-15,51.81,51.8207,51.77,51.79,315504,50.9020909495159,50.912603444655,50.8627919022667,50.8824414258913,321131.449319283,0.0,1.0
2025-07-16,51.81,51.83,51.775,51.82,379120,50.9020909495159,50.9217404731405,50.8677042831728,50.9119157113282,385882.128486252,0.0,1.0
2025-07-17,51.82,51.8499,51.78,51.82,595981,50.9119157113282,50.9412917491469,50.872616664079,50.9119157113282,606611.143747007,0.0,1.0
2025-07-18,51.82,51.85,51.79,51.83,382545,50.9119157113282,50.9413899967651,50.8824414258913,50.9217404731405,389368.218088662,0.0,1.0
2025-07-21,51.82,51.8455,51.79,51.84,249658,50.9119157113282,50.9369688539495,50.8824414258913,50.9315652349528,254110.995024322,0.0,1.0
2025-07-22,51.84,51.85,51.83,51.83,276104,50.9315652349528,50.9413899967651,50.9217404731405,50.9217404731405,281028.695936823,0.0,1.0
2025-07-23,51.84,51.86,51.83,51.85,255531,50.9315652349528,50.9512147585774,50.9217404731405,50.9413899967651,260088.748085621,0.0,1.0
2025-07-24,51.85,51.87,51.83,51.84,690838,50.9413899967651,50.9610395203897,50.9217404731405,50.9315652349528,703160.04926985,0.0,1.0
2025-07-25,51.86,51.88,51.85,51.87,247508,50.9512147585774,50.970864282202,50.9413899967651,50.9610395203897,251922.646806751,0.0,1.0
2025-07-28,51.89,51.89,51.87,51.88,120545,50.9806890440143,50.9806890440143,50.9610395203897,50.970864282202,122695.086459103,0.0,1.0
2025-07-29,51.9,51.91,51.875,51.91,218219,50.9905138058266,51.0003385676389,50.9659519012958,51.0003385676389,222111.237065155,0.0,1.0
2025-07-30,51.89,51.91,51.88,51.91,208575,50.9806890440143,51.0003385676389,50.970864282202,51.0003385676389,212295.223013874,0.0,1.0
2025-07-31,51.9162,51.925,51.89,51.9,815636,51.0064299199625,51.0150757103573,50.9806890440143,50.9905138058266,830183.993854223,0.0,1.0
2025-08-01,51.72,51.73,51.68,51.7,622666,51.0410730125888,51.0509417428697,51.0015980914654,51.0213355520271,630948.442483902,0.231461,1.0
2025-08-04,51.75,51.8,51.72,51.8,188569,51.0706792034314,51.1200228548357,51.0410730125888,51.1200228548357,191077.265902983,0.0,1.0
2025-08-05,51.735,51.77,51.7,51.72,337332,51.0558761080101,51.0904166639931,51.0213355520271,51.0410730125888,341819.049056765,0.0,1.0
2025-08-06,51.735,51.775,51.7,51.7,139817,51.0558761080101,51.0953510291335,51.0213355520271,51.0213355520271,141676.787206579,0.0,1.0
2025-08-07,51.73,51.775,51.72,51.72,360601,51.0509417428697,51.0953510291335,51.0410730125888,51.0410730125888,365397.563554357,0.0,1.0
2025-08-08,51.74,51.84,51.74,51.74,420819,51.0608104731505,51.1594977759591,51.0608104731505,51.0608104731505,426416.558183092,0.0,1.0
2025-08-11,51.77,51.8,51.74,51.8,244920,51.0904166639931,51.1200228548357,51.0608104731505,51.1200228548357,248177.823316444,0.0,1.0
2025-08-12,51.795,51.81,51.77,51.77,317254,51.1150884896953,51.1298915851165,51.0904166639931,51.0904166639931,321473.979905419,0.0,1.0
2025-08-13,51.81,51.81,51.77,51.77,208152,51.1298915851165,51.1298915851165,51.0904166639931,51.0904166639931,210920.750771536,0.0,1.0
2025-08-14,51.81,51.88,51.795,51.88,454095,51.1298915851165,51.1989726970825,51.1150884896953,51.1989726970825,460135.181605752,0.0,1.0
2025-08-15,51.86,51.91,51.805,51.91,292147,51.1792352365208,51.2285788879251,51.1249572199761,51.2285788879251,296033.017101214,0.0,1.0
2025-08-18,51.83,51.89,51.83,51.89,539783,51.1496290456783,51.2088414273634,51.1496290456783,51.2088414273634,546962.967512739,0.0,1.0
2025-08-19,51.83,51.9,51.83,51.9,314955,51.1496290456783,51.2187101576442,51.1496290456783,51.2187101576442,319144.39956978,0.0,1.0
2025-08-20,51.9,51.9,51.84,51.84,2113769,51.2187101576442,51.2187101576442,51.1594977759591,51.1594977759591,2141885.47041392,0.0,1.0
2025-08-21,51.895,51.92,51.84,51.85,688241,51.2137757925038,51.238447618206,51.1594977759591,51.16936650624,697395.693684195,0.0,1.0
2025-08-22,51.9526,51.965,51.8733,51.91,151188,51.2706196789215,51.2828569044698,51.1923606477944,51.2285788879251,153199.039488676,0.0,1.0
2025-08-25,51.9591,51.9699,51.915,51.93,481205,51.2770343536041,51.2876925823074,51.2335132530655,51.2483163484868,487605.787477501,0.0,1.0
2025-08-26,51.97,51.995,51.9,51.9,314837,51.2877912696102,51.3124630953124,51.2187101576442,51.2187101576442,319024.829983176,0.0,1.0
2025-08-27,51.985,52.01,51.92,51.92,278753,51.3025943650315,51.3272661907337,51.238447618206,51.238447618206,282460.855719944,0.0,1.0
2025-08-28,51.9646,52.02,51.91,51.94,383951,51.2824621552586,51.3371349210145,51.2285788879251,51.2581850787677,389058.155480043,0.0,1.0
2025-08-29,51.985,52.0,51.96,51.98,318628,51.3025943650315,51.3173974604528,51.2779225393294,51.2976599998911,322866.256278262,0.0,1.0
2025-09-02,51.7942,51.81,51.74,51.8,175964,51.3413163020345,51.3569781482948,51.2875902218254,51.3470655873706,177516.185116564,0.230037,1.0
2025-09-03,51.8148,51.8254,51.775,51.8,320271,51.3617361775384,51.372243492118,51.3222841850601,51.3470655873706,323096.122635692,0.0,1.0
2025-09-04,51.78,51.84,51.775,51.81,292386,51.3272404655222,51.3867158310674,51.3222841850601,51.3569781482948,294965.147993291,0.0,1.0
2025-09-05,51.84,51.84,51.755,51.84,349473,51.3867158310674,51.3867158310674,51.3024590632117,51.3867158310674,352555.714585033,0.0,1.0
2025-09-08,51.85,51.88,51.81,51.84,385769,51.3966283919916,51.4263660747642,51.3569781482948,51.3867158310674,389171.882977379,0.0,1.0
2025-09-09,51.87,51.89,51.86,51.89,95644,51.41645351384,51.4362786356884,51.4065409529158,51.4362786356884,96487.6793508251,0.0,1.0
2025-09-10,51.91,51.91,51.8426,51.895,257505,51.4561037575368,51.4561037575368,51.3892930969077,51.4412349161505,259776.461369602,0.0,1.0
2025-09-11,51.9,51.9,51.86,51.9,422082,51.4461911966126,51.4461911966126,51.4065409529158,51.4461911966126,425805.20132737,0.0,1.0
2025-09-12,51.84,51.93,51.84,51.85,338526,51.3867158310674,51.4759288793852,51.3867158310674,51.3966283919916,341512.150682922,0.0,1.0
2025-09-15,51.8682,51.96,51.85,51.85,330498,51.4146692528736,51.5056665621578,51.3966283919916,51.3966283919916,333413.335390501,0.0,1.0
2025-09-16,51.91,51.94,51.85,51.9,1463597,51.4561037575368,51.4858414403094,51.3966283919916,51.4461911966126,1476507.44463667,0.0,1.0
2025-09-17,51.89,51.94,51.87,51.94,147479,51.4362786356884,51.4858414403094,51.41645351384,51.4858414403094,148779.917851411,0.0,1.0
2025-09-18,51.905,51.93,51.885,51.89,268420,51.4511474770747,51.4759288793852,51.4313223552263,51.4362786356884,270787.7429985,0.0,1.0
2025-09-19,51.93,51.95,51.8901,51.94,498023,51.4759288793852,51.4957540012336,51.4363777612976,51.4858414403094,502416.079768057,0.0,1.0
2025-09-22,51.935,51.98,51.9221,51.94,168320,51.4808851598473,51.5254916840062,51.4680979562551,51.4858414403094,169804.757102703,0.0,1.0
2025-09-23,51.9446,51.98,51.93,51.98,1215509,51.4904012183345,51.5254916840062,51.4759288793852,51.5254916840062,1226231.05098116,0.0,1.0
2025-09-24,51.955,51.99,51.94,51.99,737183,51.5007102816957,51.5354042449304,51.4858414403094,51.5354042449304,743685.719197016,0.0,1.0
2025-09-25,51.98,51.99,51.965,51.99,124156,51.5254916840062,51.5354042449304,51.5106228426199,51.5354042449304,125251.184784002,0.0,1.0
2025-09-26,52.01,52.01,51.96,51.96,265701,51.5552293667788,51.5552293667788,51.5056665621578,51.5056665621578,268044.758596395,0.0,1.0
2025-09-29,51.97,52.03,51.97,52.03,109901,51.515579123082,51.5750544886272,51.515579123082,51.5750544886272,110870.440888451,0.0,1.0
2025-09-30,51.965,52.0399,51.95,52.03,271394,51.5106228426199,51.5848679239422,51.4957540012336,51.5750544886272,273787.976765274,0.0,1.0
2025-10-01,51.765,51.82,51.74,51.82,261844,51.5306204430284,51.585371416164,51.5057336370577,51.585371416164,263034.959475901,0.220174,1.0
2025-10-02,51.78,51.82,51.74,51.82,304705,51.5455525266108,51.585371416164,51.5057336370577,51.585371416164,306090.906521075,0.0,1.0
2025-10-03,51.7926,51.81,51.72,51.78,463363,51.5580954768201,51.5754166937758,51.4858241922811,51.5455525266108,465470.539434289,0.0,1.0
2025-10-06,51.83,51.83,51.76,51.81,291488,51.5953261385523,51.5953261385523,51.5256430818343,51.5754166937758,292813.790912572,0.0,1.0
2025-10-07,51.805,51.84,51.795,51.84,199735,51.5704393325816,51.6052808609406,51.5604846101933,51.6052808609406,200643.465693004,0.0,1.0
2025-10-08,51.84,51.87,51.81,51.84,1822613,51.6052808609406,51.6351450281055,51.5754166937758,51.6052808609406,1830902.89101622,0.0,1.0
2025-10-09,51.83,51.85,51.8,51.81,264005,51.5953261385523,51.6152355833289,51.5654619713874,51.5754166937758,265205.788471133,0.0,1.0
2025-10-10,51.805,51.86,51.78,51.81,363004,51.5704393325816,51.6251903057172,51.5455525266108,51.5754166937758,364655.071071286,0.0,1.0
2025-10-13,51.81,51.855,51.8,51.81,173683,51.5754166937758,51.6202129445231,51.5654619713874,51.5754166937758,174472.971947621,0.0,1.0
2025-10-14,51.8261,51.85,51.81,51.81,234653,51.5914437968209,51.6152355833289,51.5754166937758,51.5754166937758,235720.285154132,0.0,1.0
2025-10-15,51.815,51.9,51.76,51.9,530005,51.5803940549699,51.6650091952704,51.5256430818343,51.6650091952704,532415.65091056,0.0,1.0
2025-10-16,51.7755,51.84,51.74,51.8,701400,51.5410729015361,51.6052808609406,51.5057336370577,51.5654619713874,704590.216221861,0.0,1.0
2025-10-17,51.8252,51.835,51.7801,51.8,188647,51.590547871806,51.6003034997465,51.5456520738347,51.5654619713874,189505.033532371,0.0,1.0
2025-10-20,51.83,51.8799,51.83,51.87,334397,51.5953261385523,51.64500020327,51.5953261385523,51.6351450281055,335917.956278788,0.0,1.0
2025-10-21,51.8254,51.92,51.81,51.92,674592,51.5907469662537,51.684918640047,51.5754166937758,51.684918640047,677660.283920071,0.0,1.0
2025-10-22,51.835,51.9,51.82,51.84,326323,51.6003034997465,51.6650091952704,51.585371416164,51.6052808609406,327807.232860231,0.0,1.0
2025-10-23,51.835,51.85,51.83,51.85,236655,51.6003034997465,51.6152355833289,51.5953261385523,51.6152355833289,237731.390960913,0.0,1.0
2025-10-24,51.845,51.87,51.83,51.86,230398,51.6102582221348,51.6351450281055,51.5953261385523,51.6251903057172,231445.931903456,0.0,1.0
2025-10-27,51.875,51.89,51.835,51.84,596623,51.6401223892997,51.6550544728821,51.6003034997465,51.6052808609406,599336.653226312,0.0,1.0
2025-10-28,51.9,51.93,51.87,51.87,250333,51.6650091952704,51.6948733624353,51.6351450281055,51.6351450281055,251471.603361088,0.0,1.0
2025-10-29,51.915,51.94,51.9,51.9,140808,51.6799412788529,51.7048280848236,51.6650091952704,51.6650091952704,141448.444775831,0.0,1.0
2025-10-30,51.885,51.92,51.88,51.92,352756,51.650077111688,51.684918640047,51.6450997504938,51.684918640047,354360.459528883,0.0,1.0
2025-10-31,51.925,51.95,51.91,51.92,203785,51.6898960012412,51.7147828072119,51.6749639176587,51.684918640047,204711.886530898,0.0,1.0
2025-11-03,51.7154,51.76,51.7,51.76,315074,51.7154,51.76,51.7,51.76,315074,0.23522,1.0
2025-11-04,51.755,51.77,51.73,51.75,308045,51.755,51.77,51.73,51.75,308045,0.0,1.0
2025-11-05,51.745,51.8,51.735,51.75,434293,51.745,51.8,51.735,51.75,434293,0.0,1.0
2025-11-06,51.735,51.79675,51.7,51.75,353219,51.735,51.79675,51.7,51.75,353219,0.0,1.0
2025-11-07,51.77,51.8,51.73,51.8,130685,51.77,51.8,51.73,51.8,130685,0.0,1.0
2025-11-10,51.795,51.81,51.77,51.78,271778,51.795,51.81,51.77,51.78,271778,0.0,1.0
2025-11-11,51.825,51.835,51.8,51.81,148074,51.825,51.835,51.8,51.81,148074,0.0,1.0
2025-11-12,51.8,51.8399,51.8,51.8,918896,51.8,51.8399,51.8,51.8,918896,0.0,1.0
2025-11-13,51.83,51.84,51.81,51.81,527067,51.83,51.84,51.81,51.81,527067,0.0,1.0
2025-11-14,51.84,51.87,51.81,51.81,227688,51.84,51.87,51.81,51.81,227688,0.0,1.0
2025-11-17,51.845,51.89,51.82,51.88,272027,51.845,51.89,51.82,51.88,272027,0.0,1.0
2025-11-18,51.8454,51.88,51.83,51.88,454886,51.8454,51.88,51.83,51.88,454886,0.0,1.0
2025-11-19,51.855,51.89,51.85,51.89,159939,51.855,51.89,51.85,51.89,159939,0.0,1.0
2025-11-20,51.845,51.89,51.84,51.89,273695,51.845,51.89,51.84,51.89,273695,0.0,1.0
2025-11-21,51.885,51.9,51.86,51.9,147892,51.885,51.9,51.86,51.9,147892,0.0,1.0
2025-11-24,51.885,51.9145,51.875,51.88,289495,51.885,51.9145,51.875,51.88,289495,0.0,1.0
2025-11-25,51.8752,51.93,51.87,51.93,520370,51.8752,51.93,51.87,51.93,520370,0.0,1.0
2025-11-26,51.895,51.92,51.89,51.89,209866,51.895,51.92,51.89,51.89,209866,0.0,1.0