date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2022-06-23,50.4683,50.509,50.4454,50.49,3150,41.6304067964745,41.663979505613,41.6115169920698,41.6483067421331,3818.72667680641,0.0,1.0
2022-06-24,50.37,50.43,50.37,50.43,703,41.5493208675232,41.5988138048281,41.5493208675232,41.5988138048281,852.242810728541,0.0,1.0
2022-06-27,50.295,50.295,50.295,50.295,1,41.487454695892,41.487454695892,41.487454695892,41.487454695892,1.21229418311315,0.0,1.0
2022-06-28,50.3575,50.37,50.3388,50.3388,500,41.539009838918,41.5493208675232,41.5235845401246,41.5235845401246,606.147091556573,0.0,1.0
2022-06-29,50.335,50.4,50.335,50.395,2620,41.5204499874286,41.5740673361757,41.5204499874286,41.5699429247336,3176.21075975644,0.0,1.0
2022-06-30,50.22,50.41,50.22,50.3554,2137,41.4255885242607,41.5823161590598,41.4255885242607,41.5372775861123,2590.6726693128,0.0,1.0
2022-07-01,50.21,50.21,50.21,50.21,505,41.4173397013766,41.4173397013766,41.4173397013766,41.4173397013766,612.208562472139,0.0,1.0
2022-07-05,50.185,50.24,50.185,50.24,500,41.3967176441662,41.4420861700291,41.3967176441662,41.4420861700291,606.147091556573,0.0,1.0
2022-07-06,50.035,50.09,50.035,50.09,1225,41.2729853009038,41.3183538267666,41.2729853009038,41.3183538267666,1485.0603743136,0.0,1.0
2022-07-07,50.015,50.08,50.015,50.08,400,41.2564876551354,41.3101050038825,41.2564876551354,41.3101050038825,484.917673245259,0.0,1.0
2022-07-08,50.035,50.035,50.035,50.035,22,41.2729853009038,41.2729853009038,41.2729853009038,41.2729853009038,26.6704720284892,0.0,1.0
2022-07-11,50.075,50.075,50.075,50.075,1,41.3059805924404,41.3059805924404,41.3059805924404,41.3059805924404,1.21229418311315,0.0,1.0
2022-07-12,50.085,50.085,50.085,50.085,30,41.3142294153246,41.3142294153246,41.3142294153246,41.3142294153246,36.3688254933944,0.0,1.0
2022-07-13,49.94,49.99,49.94,49.99,551,41.1946214835042,41.235865597925,41.1946214835042,41.235865597925,667.974094895344,0.0,1.0
2022-07-14,49.94,49.99,49.94,49.99,100,41.1946214835042,41.235865597925,41.1946214835042,41.235865597925,121.229418311315,0.0,1.0
2022-07-15,49.815,49.9,49.815,49.87,2921,41.0915111974522,41.1616261919676,41.0915111974522,41.1368797233151,3541.1113088735,0.0,1.0
2022-07-18,49.87,49.91,49.87,49.9,1000,41.1368797233151,41.1698750148517,41.1368797233151,41.1616261919676,1212.29418311315,0.0,1.0
2022-07-19,49.85,49.9199,49.85,49.9199,1010,41.1203820775468,41.1780413495071,41.1203820775468,41.1780413495071,1224.41712494428,0.0,1.0
2022-07-20,49.86,49.86,49.86,49.86,1010,41.1286309004309,41.1286309004309,41.1286309004309,41.1286309004309,1224.41712494428,0.0,1.0
2022-07-21,49.885,49.885,49.885,49.885,23,41.1492529576413,41.1492529576413,41.1492529576413,41.1492529576413,27.8827662116024,0.0,1.0
2022-07-22,50.1,50.1299,50.1,50.1299,520,41.3266026496508,41.3512666300744,41.3266026496508,41.3512666300744,630.392975218836,0.0,1.0
2022-07-25,50.075,50.13,50.075,50.13,659,41.3059805924404,41.3513491183033,41.3059805924404,41.3513491183033,798.901866671563,0.0,1.0
2022-07-26,50.08,50.08,50.08,50.08,11,41.3101050038825,41.3101050038825,41.3101050038825,41.3101050038825,13.3352360142446,0.0,1.0
2022-07-27,50.165,50.165,50.165,50.165,11,41.3802199983979,41.3802199983979,41.3802199983979,41.3802199983979,13.3352360142446,0.0,1.0
2022-07-28,50.315,50.39,50.315,50.349,725,41.5039523416603,41.5658185132915,41.5039523416603,41.5319983394664,878.913282757031,0.0,1.0
2022-07-29,50.33,50.33,50.33,50.33,190,41.5163255759865,41.5163255759865,41.5163255759865,41.5163255759865,230.335894791498,0.0,1.0
2022-08-01,50.4,50.4,50.4,50.4,6,41.6994494440149,41.6994494440149,41.6994494440149,41.6994494440149,7.25189430632647,0.152,1.0
2022-08-02,50.42,50.42,50.42,50.42,192,41.7159968445879,41.7159968445879,41.7159968445879,41.7159968445879,232.060617802447,0.0,1.0
2022-08-03,50.375,50.375,50.375,50.375,2,41.6787651932987,41.6787651932987,41.6787651932987,41.6787651932987,2.41729810210882,0.0,1.0
2022-08-04,50.495,50.56,50.495,50.56,861,41.7780495967368,41.8318286485991,41.7780495967368,41.8318286485991,1040.64683295785,0.0,1.0
2022-08-05,50.57,50.57,50.57,50.57,2,41.8401023488856,41.8401023488856,41.8401023488856,41.8401023488856,2.41729810210882,0.0,1.0
2022-08-08,50.667,50.68,50.61,50.68,744,41.9203572416648,41.9311130520372,41.8731971500317,41.9311130520372,899.234893984481,0.0,1.0
2022-08-09,50.65,50.71,50.635,50.635,3209,41.9062919511777,41.9559341528968,41.8938814007479,41.8938814007479,3878.5548048336,0.0,1.0
2022-08-10,50.905,50.956,50.755,50.755,219,42.1172713084837,42.1594671799449,41.9931658041861,41.9931658041861,264.694142180916,0.0,1.0
2022-08-11,50.91,50.91,50.91,50.91,163,42.121408158627,42.121408158627,42.121408158627,42.121408158627,197.009795321869,0.0,1.0
2022-08-12,51.15,51.2199,51.15,51.2199,556,42.3199769655032,42.377810130506,42.3199769655032,42.377810130506,672.008872386253,0.0,1.0
2022-08-15,51.155,51.155,51.155,51.155,10,42.3241138156465,42.3241138156465,42.3241138156465,42.3241138156465,12.0864905105441,0.0,1.0
2022-08-16,51.165,51.165,51.1218,51.1218,500,42.332387515933,42.332387515933,42.2966451306953,42.2966451306953,604.324525527205,0.0,1.0
2022-08-17,51.3,51.36,51.3,51.3,1115,42.4440824698009,42.49372467152,42.4440824698009,42.4440824698009,1347.64369192567,0.0,1.0
2022-08-18,51.31,51.31,51.31,51.31,54,42.4523561700874,42.4523561700874,42.4523561700874,42.4523561700874,65.2670487569382,0.0,1.0
2022-08-19,51.1797,51.2701,51.1797,51.2701,111,42.3445498553542,42.4193441059442,42.3445498553542,42.4193441059442,134.160044667039,0.0,1.0
2022-08-22,51.18,51.18,51.18,51.18,69,42.3447980663628,42.3447980663628,42.3447980663628,42.3447980663628,83.3967845227543,0.0,1.0
2022-08-23,51.205,51.2387,51.2,51.23,635,42.365482317079,42.3933646870446,42.3613454669358,42.3861665677953,767.492147419552,0.0,1.0
2022-08-24,51.205,51.22,51.205,51.22,950,42.365482317079,42.3778928675088,42.365482317079,42.3778928675088,1148.21659850169,0.0,1.0
2022-08-25,51.1301,51.15,51.1209,51.15,2467,42.3035123019331,42.3199769655032,42.2959004976695,42.3199769655032,2981.73720895123,0.0,1.0
2022-08-26,51.12,51.14,51.12,51.13,708,42.2951558646437,42.3117032652167,42.2951558646437,42.3034295649302,855.723528146523,0.0,1.0
2022-08-29,50.925,50.95,50.925,50.95,243,42.1338187090567,42.154502959773,42.1338187090567,42.154502959773,293.701719406222,0.0,1.0
2022-08-30,50.8337,50.84,50.815,50.815,838,42.0582798254409,42.0634922566214,42.0428080059051,42.0428080059051,1012.8479047836,0.0,1.0
2022-08-31,50.885,50.885,50.885,50.885,88,42.1007239079107,42.1007239079107,42.1007239079107,42.1007239079107,106.361116492788,0.0,1.0
2022-09-01,50.675,50.692,50.675,50.69,359,42.0783849171371,42.0925010008784,42.0783849171371,42.0908402851442,432.34370890958,0.183,1.0
2022-09-02,50.705,50.705,50.705,50.705,5,42.1032956531512,42.1032956531512,42.1032956531512,42.1032956531512,6.02150012408886,0.0,1.0
2022-09-06,50.71,50.71,50.71,50.71,5,42.1074474424869,42.1074474424869,42.1074474424869,42.1074474424869,6.02150012408886,0.0,1.0
2022-09-07,50.715,50.715,50.691,50.691,122,42.1115992318226,42.1115992318226,42.0916706430113,42.0916706430113,146.924603027768,0.0,1.0
2022-09-08,50.725,50.75,50.725,50.7356,427,42.1199028104939,42.1406617571724,42.1199028104939,42.1287046038856,514.236110597189,0.0,1.0
2022-09-09,50.845,50.845,50.825,50.84,876,42.2195457545503,42.2195457545503,42.2029385972076,42.2153939652146,1054.96682174037,0.0,1.0
2022-09-12,50.835,50.8383,50.835,50.8383,129,42.211242175879,42.2139823568405,42.211242175879,42.2139823568405,155.354703201492,0.0,1.0
2022-09-13,50.8562,50.8562,50.85,50.85,202,42.2288457626622,42.2288457626622,42.223697543886,42.223697543886,243.26860501319,0.0,1.0
2022-09-14,50.755,50.755,50.73,50.73,801,42.144813546508,42.144813546508,42.1240545998296,42.1240545998296,964.644319879036,0.0,1.0
2022-09-15,50.77,50.77,50.77,50.77,801,42.1572689145151,42.1572689145151,42.1572689145151,42.1572689145151,964.644319879035,0.0,1.0
2022-09-16,50.725,50.7403,50.725,50.7403,300,42.1199028104939,42.1326072858611,42.1199028104939,42.1326072858611,361.290007445332,0.0,1.0
2022-09-19,50.745,50.745,50.745,50.745,3,42.1365099678367,42.1365099678367,42.1365099678367,42.1365099678367,3.61290007445331,0.0,1.0
2022-09-20,50.755,50.755,50.74,50.7422,451,42.144813546508,42.144813546508,42.132358178501,42.1341849658087,543.139311192816,0.0,1.0
2022-09-21,50.625,50.625,50.6,50.6001,604,42.0368670237803,42.0368670237803,42.0161080771019,42.0161911128886,727.397214989934,0.0,1.0
2022-09-22,50.625,50.69,50.625,50.64,10126,42.0368670237803,42.0908402851442,42.0368670237803,42.0493223917873,12194.7420513048,0.0,1.0
2022-09-23,50.675,50.71,50.6568,50.6568,1986,42.0783849171371,42.1074474424869,42.0632724039552,42.0632724039552,2391.7398492881,0.0,1.0
2022-09-26,50.67,50.67,50.67,50.67,12,42.0742331278014,42.0742331278014,42.0742331278014,42.0742331278014,14.4516002978133,0.0,1.0
2022-09-27,50.525,50.535,50.5003,50.51,3314,41.9538312370667,41.962134815738,41.9333213977484,41.9413758690596,3991.05028224609,0.0,1.0
2022-09-28,50.515,50.56,50.48,50.48,1520,41.9455276583953,41.9828937624164,41.9164651330455,41.9164651330455,1830.53603772301,0.0,1.0
2022-09-29,50.4728,50.49,50.4728,50.49,2299,41.9104865564021,41.9247687117169,41.9104865564021,41.9247687117169,2768.68575705606,0.0,1.0
2022-09-30,50.325,50.349,50.325,50.3264,514,41.7877596636394,41.8076882524507,41.7877596636394,41.7889221646534,619.010212756335,0.0,1.0
2022-10-03,49.85,49.86,49.77,49.8,9547,41.5281067585858,41.5364373717771,41.4614618530555,41.4864536926294,11460.1407852913,0.1623,1.0
2022-10-04,49.805,49.82,49.805,49.81,751,41.490618999225,41.503114919012,41.490618999225,41.4947843058207,901.494263093512,0.0,1.0
2022-10-05,49.84,49.86,49.84,49.85,875,41.5197761453946,41.5364373717771,41.5197761453946,41.5281067585858,1050.34284980935,0.0,1.0
2022-10-06,49.8677,49.87,49.86,49.86,610,41.5428519439344,41.5447679849684,41.5364373717771,41.5364373717771,732.239015295662,0.0,1.0
2022-10-07,50.045,50.06,50.04,50.04,1591,41.690553715816,41.703049635603,41.6863884092204,41.6863884092204,1909.82339891049,0.0,1.0
2022-10-10,50.025,50.04,50.025,50.035,896,41.6738924894334,41.6863884092204,41.6738924894334,41.6822231026247,1075.55107820478,0.0,1.0
2022-10-11,49.915,49.96,49.915,49.95,5554,41.5822557443292,41.61974350369,41.5822557443292,41.6114128904987,6666.97621467558,0.0,1.0
2022-10-12,49.8,49.85,49.8,49.82,3126,41.4864536926294,41.5281067585858,41.4864536926294,41.503114919012,3752.42485543318,0.0,1.0
2022-10-13,49.815,49.87,49.815,49.87,910,41.4989496124163,41.5447679849684,41.4989496124163,41.5447679849684,1092.35656380173,0.0,1.0
2022-10-14,49.5839,49.64,49.5801,49.64,726,41.3064291415656,41.3531638815687,41.3032635085529,41.3531638815687,871.484467384672,0.0,1.0
2022-10-17,49.625,49.625,49.58,49.581,975,41.3406679617818,41.3406679617818,41.303180202421,41.3040132637401,1170.3820326447,0.0,1.0
2022-10-18,49.66,49.67,49.64,49.64,1247,41.3698251079513,41.3781557211426,41.3531638815687,41.3531638815687,1496.88860995687,0.0,1.0
2022-10-19,49.665,49.67,49.64,49.64,751,41.373990414547,41.3781557211426,41.3531638815687,41.3531638815687,901.49426309351,0.0,1.0
2022-10-20,49.655,49.66,49.655,49.66,500,41.3656598013557,41.3698251079513,41.3656598013557,41.3698251079513,600.195914176771,0.0,1.0
2022-10-21,49.715,49.715,49.691,49.691,100,41.4156434805034,41.4156434805034,41.3956500088443,41.3956500088443,120.039182835354,0.0,1.0
2022-10-24,49.745,49.75,49.745,49.75,345,41.4406353200773,41.4448006266729,41.4406353200773,41.4448006266729,414.135180781972,0.0,1.0
2022-10-25,49.77,49.78,49.76,49.76,1224,41.4614618530555,41.4697924662468,41.4531312398642,41.4531312398642,1469.27959790474,0.0,1.0
2022-10-26,49.76,49.76,49.76,49.76,10,41.4531312398642,41.4531312398642,41.4531312398642,41.4531312398642,12.0039182835354,0.0,1.0
2022-10-27,49.735,49.735,49.735,49.735,110,41.432304706886,41.432304706886,41.432304706886,41.432304706886,132.04310111889,0.0,1.0
2022-10-28,49.79,49.79,49.7761,49.7761,402,41.4781230794381,41.4781230794381,41.4665435271022,41.4665435271022,482.557514998124,0.0,1.0
2022-10-31,49.825,49.84,49.825,49.84,2406,41.5072802256076,41.5197761453946,41.5072802256076,41.5197761453946,2888.14273901863,0.0,1.0
2022-11-01,49.665,49.705,49.665,49.68,3305,41.5251910439689,41.5586352731395,41.5251910439689,41.5377326299079,3952.84936380419,0.1815,1.0
2022-11-02,49.692,49.695,49.692,49.695,362,41.5477658986591,41.5502742158469,41.5477658986591,41.5502742158469,432.959597487781,0.0,1.0
2022-11-03,49.75,49.76,49.71,49.71,2171,41.5962600309565,41.6046210882491,41.5628158017858,41.5628158017858,2596.56156393915,0.0,1.0
2022-11-04,49.8301,49.8301,49.815,49.83,1402,41.6632320998706,41.6632320998706,41.6506069033587,41.6631484892977,1676.8214245245,0.0,1.0
2022-11-07,49.85,49.86,49.84,49.86,2062,41.679870603883,41.6882316611756,41.6715095465903,41.6882316611756,2466.1952762978,0.0,1.0
2022-11-08,49.85,49.87,49.83,49.83,1744,41.679870603883,41.6965927184683,41.6631484892977,41.6631484892977,2085.86060226158,0.0,1.0
2022-11-09,49.895,49.92,49.895,49.91,2272,41.7174953616999,41.7383980049316,41.7174953616999,41.7300369476389,2717.35968368022,0.0,1.0
2022-11-10,49.93,49.95,49.93,49.94,813,41.7467590622242,41.7634811768095,41.7467590622242,41.7551201195169,972.365062866206,0.0,1.0
2022-11-11,49.93,49.94,49.93,49.94,300,41.7467590622242,41.7551201195169,41.7467590622242,41.7551201195169,358.806296260593,0.0,1.0
2022-11-14,50.065,50.0899,50.065,50.0899,675,41.8596333356751,41.8804523683338,41.8596333356751,41.8804523683338,807.314166586332,0.0,1.0
2022-11-15,50.1,50.11,50.085,50.085,1574,41.8888970361994,41.897258093492,41.8763554502604,41.8763554502604,1882.53703438057,0.0,1.0
2022-11-16,50.115,50.12,50.09,50.09,3131,41.9014386221383,41.9056191507847,41.8805359789067,41.8805359789067,3744.74171197305,0.0,1.0
2022-11-17,50.295,50.31,50.29,50.31,4346,42.0519376534061,42.0644792393451,42.0477571247598,42.0644792393451,5197.90721182845,0.0,1.0
2022-11-18,50.475,50.49,50.475,50.475,3346,42.2024366846739,42.2149782706129,42.2024366846739,42.2024366846739,4001.88622429314,0.0,1.0
2022-11-21,50.53,50.745,50.49,50.49,18715,42.2484224997835,42.4281852315756,42.2149782706129,42.2149782706129,22383.5327817233,0.0,1.0
2022-11-22,50.525,50.79,50.52,50.52,3571,42.2442419711372,42.4658099893925,42.2400614424909,42.2400614424909,4270.99094648858,0.0,1.0
2022-11-23,50.545,50.545,50.54,50.54,2686,42.2609640857225,42.2609640857225,42.2567835570762,42.2567835570762,3212.51237251984,0.0,1.0
2022-11-25,50.565,50.58,50.545,50.57,1423,42.2776862003078,42.2902277862468,42.2609640857225,42.2818667289541,1701.93786526274,0.0,1.0
2022-11-28,50.585,50.6,50.57,50.57,1123,42.2944083148931,42.3069499008321,42.2818667289541,42.2818667289541,1343.13156900215,0.0,1.0
2022-11-29,50.638,50.66,50.6,50.6,22703,42.3387219185442,42.357116244588,42.3069499008321,42.3069499008321,27153.2644800141,0.0,1.0
2022-11-30,50.635,50.635,50.36,50.635,6764,42.3362136013564,42.3362136013564,42.1062845258084,42.3362136013564,8089.88595968882,0.0,1.0
2022-12-01,50.405,50.42,50.15,50.1501,520,42.3404777405756,42.3530778232283,42.12627633548,42.126360336031,619.043558284699,0.2351,1.0
2022-12-02,50.425,50.44,50.425,50.44,1349,42.3572778507792,42.3698779334319,42.3572778507792,42.3698779334319,1605.94184639627,0.0,1.0
2022-12-05,50.425,50.425,50.425,50.425,55,42.3572778507792,42.3572778507792,42.3572778507792,42.3572778507792,65.47576097242,0.0,1.0
2022-12-06,50.45,50.46,50.45,50.455,2684,42.3782779885337,42.3866780436355,42.3782779885337,42.3824780160846,3195.2171354541,0.0,1.0
2022-12-07,50.46,50.47,50.455,50.455,923,42.3866780436355,42.3950780987373,42.3824780160846,42.3824780160846,1098.80231595534,0.0,1.0
2022-12-08,50.47,50.47,50.44,50.44,394,42.3950780987373,42.3950780987373,42.3698779334319,42.3698779334319,469.04454223879,0.0,1.0
2022-12-09,50.505,50.52,50.475,50.52,2678,42.4244782915936,42.4370783742462,42.3992781262882,42.4370783742462,3188.07432516619,0.0,1.0
2022-12-12,50.53,50.78,50.5,50.53,6649,42.445478429348,42.6554798068928,42.4202782640427,42.445478429348,7915.42426737492,0.0,1.0
2022-12-13,50.528,50.53,50.52,50.52,631,42.4437984183277,42.445478429348,42.4370783742462,42.4370783742462,751.185548610854,0.0,1.0
2022-12-14,50.723,50.905,50.6175,50.62,6895,42.6075994928126,42.7604804956652,42.5189789114887,42.5210789252641,8208.27948917883,0.0,1.0
2022-12-15,50.605,50.65,50.605,50.63,4854,42.5084788426115,42.5462790905695,42.5084788426115,42.5294789803659,5778.53352291139,0.0,1.0
2022-12-16,50.655,50.67,50.655,50.655,848,42.5504791181204,42.5630792007731,42.5504791181204,42.5504791181204,1009.51718735658,0.0,1.0
2022-12-19,50.685,50.69,50.685,50.69,2806,42.5756792834258,42.5798793109767,42.5756792834258,42.5798793109767,3340.45427797474,0.0,1.0
2022-12-20,50.69,50.695,50.675,50.675,2376,42.5798793109767,42.5840793385276,42.567279228324,42.567279228324,2828.55287400854,0.0,1.0
2022-12-21,50.705,50.705,50.68,50.68,681,42.5924793936294,42.5924793936294,42.5714792558749,42.5714792558749,810.70896767669,0.0,1.0
2022-12-22,50.735,50.735,50.735,50.735,59,42.6176795589347,42.6176795589347,42.6176795589347,42.6176795589347,70.237634497687,0.0,1.0
2022-12-23,50.775,50.775,50.775,50.775,187,42.6512797793419,42.6512797793419,42.6512797793419,42.6512797793419,222.617587306228,0.0,1.0
2022-12-27,50.78,50.79,50.75,50.77,3301,42.6554798068928,42.6638798619946,42.6302796415874,42.647079751791,3929.73612672652,0.0,1.0
2022-12-28,50.565,50.58,50.565,50.58,278,42.6549758035867,42.6676293116862,42.6549758035867,42.6676293116862,329.55287713041,0.2144,1.0
2022-12-29,50.57,50.6,50.57,50.6,755,42.6591936396199,42.684500655819,42.6591936396199,42.684500655819,895.008713069997,0.0,1.0
2022-12-30,50.63,50.635,50.63,50.63,1871,42.7098076720181,42.7140255080513,42.7098076720181,42.7098076720181,2217.9619896079,0.0,1.0
2023-01-03,50.725,50.725,50.7,50.7,279,42.7899465566486,42.7899465566486,42.7688573764826,42.7688573764826,330.738319134476,0.0,1.0
2023-01-04,50.685,50.7199,50.685,50.7199,458,42.7562038683831,42.7856443638947,42.7562038683831,42.7856443638947,542.932437862329,0.0,1.0
2023-01-05,50.69,50.7,50.69,50.7,641,42.7604217044163,42.7688573764826,42.7604217044163,42.7688573764826,759.868324606448,0.0,1.0
2023-01-06,50.715,50.715,50.715,50.715,1,42.7815108845822,42.7815108845822,42.7815108845822,42.7815108845822,1.18544200406622,0.0,1.0
2023-01-09,50.74,50.7451,50.7101,50.7101,598,42.8026000647481,42.806902257502,42.7773774052697,42.7773774052697,708.894318431601,0.0,1.0
2023-01-10,50.725,50.7303,50.7,50.7303,1214,42.7899465566486,42.7944174628437,42.7688573764826,42.7944174628437,1439.12659293639,0.0,1.0
2023-01-11,50.75,50.75,50.71,50.71,9396,42.8110357368145,42.8110357368145,42.777293048549,42.777293048549,11138.4130702062,0.0,1.0
2023-01-12,50.855,50.855,50.84,50.84,1822,42.8996102935113,42.8996102935113,42.8869567854118,42.8869567854118,2159.87533140866,0.0,1.0
2023-01-13,50.895,50.9,50.8766,50.89,3084,42.9333529817768,42.93757081781,42.9178313451747,42.9291351457436,3655.90314054023,0.0,1.0
2023-01-17,51.01,51.01,50.98,50.99,1517,43.03036321054,43.03036321054,43.0050561943409,43.0134918664073,1798.31552016846,0.0,1.0
2023-01-18,51.18,51.2,51.18,51.18,2642,43.1737696356683,43.190640979801,43.1737696356683,43.1737696356683,3131.93777474296,0.0,1.0
2023-01-19,51.215,51.2423,51.215,51.2307,8020,43.2032944879006,43.2263238726417,43.2032944879006,43.2165384930448,9507.24487261109,0.0,1.0
2023-01-20,51.285,51.53,51.27,51.28,5874,43.2623441923651,43.4690181579911,43.2496906842656,43.2581263563319,6963.28633188499,0.0,1.0
2023-01-23,51.29,51.31,51.29,51.31,2899,43.2665620283983,43.2834333725311,43.2665620283983,43.2834333725311,3436.59636978798,0.0,1.0
2023-01-24,51.32,51.34,51.305,51.33,1222,43.2918690445974,43.3087403887302,43.2792155364979,43.3003047166638,1448.61012896892,0.0,1.0
2023-01-25,51.3393,51.34,51.33,51.335,2900,43.3081498916855,43.3087403887302,43.3003047166638,43.304522552697,3437.78181179204,0.0,1.0
2023-01-26,51.3655,51.37,51.35,51.36,4027,43.3302513524994,43.3340474049293,43.3171760607965,43.3256117328629,4773.77495037467,0.0,1.0
2023-01-27,51.405,51.405,51.4049,51.405,1988,43.3635722571615,43.3635722571615,43.3634879004409,43.3635722571615,2356.65870408365,0.0,1.0
2023-01-30,51.485,51.5,51.485,51.5,1220,43.4310576336925,43.443711141792,43.4310576336925,43.443711141792,1446.23924496079,0.0,1.0
2023-01-31,51.5,51.525,51.495,51.51,3099,43.443711141792,43.464800321958,43.4394933057588,43.4521468138584,3673.68477060122,0.0,1.0
2023-02-01,51.2452,51.25,51.23,51.2391,2566,43.4690181579911,43.4730897839611,43.4561246757528,43.4638437999876,3025.03228212038,0.2848,1.0
2023-02-02,51.355,51.57,51.33,51.3527,11733,43.5621566020551,43.7445315152951,43.5409502167946,43.5602056146111,13831.918848838,0.0,1.0
2023-02-03,51.345,51.3454,51.345,51.345,2764,43.5536740479509,43.5540133501151,43.5536740479509,43.5536740479509,3258.45254395196,0.0,1.0
2023-02-06,51.335,51.34,51.335,51.34,2357,43.5451914938467,43.5494327708988,43.5451914938467,43.5494327708988,2778.64422796482,0.0,1.0
2023-02-07,51.48,51.48,51.48,51.48,132,43.6681885283575,43.6681885283575,43.6681885283575,43.6681885283575,155.61350788772,0.0,1.0
2023-02-08,51.615,51.93,51.54,51.54,499769,43.782703008764,44.0499034630459,43.7190838529826,43.7190838529826,589172.7819965,0.0,1.0
2023-02-09,51.637,51.685,51.61,51.62,8831,43.8013646277932,43.8420808874933,43.7784617317119,43.7869442858161,10410.7794557307,0.0,1.0
2023-02-10,51.625,51.63,51.62,51.62,2011,43.7911855628682,43.7954268399203,43.7869442858161,43.7869442858161,2370.74821486519,0.0,1.0
2023-02-13,51.665,51.68,51.6307,51.65,6102,43.8251157792849,43.8378396104412,43.7960206187076,43.8123919481286,7193.58806917325,0.0,1.0
2023-02-14,51.575,51.6598,51.56,51.6598,5007,43.7487727923472,43.8207048511507,43.736048961191,43.8207048511507,5902.70328783193,0.0,1.0
2023-02-15,51.62,51.63,51.61,51.61,2223,43.7869442858161,43.7954268399203,43.7784617317119,43.7784617317119,2620.67293965456,0.0,1.0
2023-02-16,51.665,51.7,51.646,51.65,8322,43.8251157792849,43.8548047186496,43.808998926487,43.8123919481286,9810.72433819399,0.0,1.0
2023-02-17,51.65,51.67,51.65,51.67,4462,43.8123919481286,43.829357056337,43.8123919481286,43.829357056337,5260.20812268945,0.0,1.0
2023-02-21,51.6611,51.67,51.61,51.61,2196,43.8218075831843,43.829357056337,43.7784617317119,43.7784617317119,2588.84290395025,0.0,1.0
2023-02-22,51.6285,51.63,51.6002,51.61,3320,43.7941544568046,43.7954268399203,43.7701488286898,43.7784617317119,3913.91550141842,0.0,1.0
2023-02-23,51.665,51.68,51.665,51.68,667,43.8251157792849,43.8378396104412,43.8251157792849,43.8378396104412,786.319770917495,0.0,1.0
2023-02-24,51.63,51.65,51.6,51.615,5391,43.7954268399203,43.8123919481286,43.7699791776077,43.782703008764,6355.39712895983,0.0,1.0
2023-02-27,51.635,51.65,51.62,51.65,19445,43.7996681169724,43.8123919481286,43.7869442858161,43.8123919481286,22923.5201581569,0.0,1.0
2023-02-28,51.6625,51.68,51.65,51.65,175796,43.8229951407589,43.8378396104412,43.8123919481286,43.8123919481286,207244.183580527,0.0,1.0
2023-03-01,51.4915,51.82,51.48,51.48,32983,43.8248613026618,44.1044504957893,43.8150735531307,43.8150735531307,38752.9839004156,0.1732,1.0
2023-03-02,51.4997,51.52,51.49,51.4965,23793,43.8318403936318,43.8491178993258,43.8235846396795,43.8291168459362,27955.302608695,0.0,1.0
2023-03-03,51.52,51.52,51.5002,51.5106,14752,43.8491178993258,43.8491178993258,43.8322659479592,43.84111747797,17332.6870963506,0.0,1.0
2023-03-06,51.51,51.53,51.5001,51.53,38324,43.840606812777,43.8576289858746,43.8321808370938,43.8576289858746,45028.3283812731,0.0,1.0
2023-03-07,51.5284,51.54,51.52,51.53,11133,43.8562672120268,43.8661400724234,43.8491178993258,43.8576289858746,13080.5860523096,0.0,1.0
2023-03-08,51.555,51.56,51.53,51.53,38419,43.8789067022466,43.883162245521,43.8576289858746,43.8576289858746,45139.9475023517,0.0,1.0
2023-03-09,51.515,51.53,51.51,51.53,4772,43.8448623560514,43.8576289858746,43.840606812777,43.8576289858746,5606.8046925017,0.0,1.0
2023-03-10,51.505,51.55,51.49,51.55,23247,43.8363512695027,43.8746511589722,43.8235846396795,43.8746511589722,27313.7863970215,0.0,1.0
2023-03-13,51.485,51.519,51.44,51.44,9871,43.8193290964051,43.8482667906709,43.7810292069356,43.7810292069356,11597.8141491375,0.0,1.0
2023-03-14,51.16,51.34,51.14,51.34,17589,43.5427187835697,43.6959183414478,43.5256966104721,43.6959183414478,20665.9865331962,0.0,1.0
2023-03-15,51.33,51.3342,51.1,51.21,17679,43.687407254899,43.6909819112495,43.491652264277,43.5852742163136,20771.7309636918,0.0,1.0
2023-03-16,51.15,51.2,51.075,51.198,4663,43.5342076970209,43.5767631297648,43.470374547905,43.575060912455,5478.73643779031,0.0,1.0
2023-03-17,51.275,51.3099,51.1401,51.17,4448,43.6405962788807,43.6702999709359,43.5257817213376,43.5512298701185,5226.12474271741,0.0,1.0
2023-03-20,51.265,51.31,51.0401,51.24,5059,43.6320851923319,43.6703850818014,43.4406708558498,43.6108074759599,5944.01193197109,0.0,1.0
2023-03-21,51.1,51.21,51.1,51.18,18601,43.491652264277,43.5852742163136,43.491652264277,43.5597409566672,21855.0239072137,0.0,1.0
2023-03-22,51.15,51.19,51.0,51.0,4951,43.5342076970209,43.568252043216,43.4065413987892,43.4065413987892,5817.11861537633,0.0,1.0
2023-03-23,51.145,51.2,51.04,51.0701,6166,43.5299521537465,43.5767631297648,43.4405857449843,43.4662041154961,7244.66842706736,0.0,1.0
2023-03-24,51.197,51.24,51.17,51.24,2609,43.5742098038002,43.6108074759599,43.5512298701185,43.6108074759599,3065.41354625669,0.0,1.0
2023-03-27,51.2,51.21,51.1917,51.2,6406,43.5767631297648,43.5852742163136,43.5696989279293,43.5767631297648,7526.65357505571,0.0,1.0
2023-03-28,51.2075,51.23,51.18,51.2,5456,43.5831464446764,43.6022963894111,43.5597409566672,43.5767631297648,6410.46236426849,0.0,1.0
2023-03-29,51.27,51.29,51.27,51.29,1301,43.6363407356063,43.6533629087038,43.6363407356063,43.6533629087038,1528.59448972018,0.0,1.0
2023-03-30,51.2733,51.3,51.25,51.2999,8176,43.6391493941674,43.6618739952526,43.6193185625087,43.6617888843871,9606.29404146978,0.0,1.0
2023-03-31,51.3282,51.33,51.32,51.33,3326,43.6858752593202,43.687407254899,43.6788961683502,43.687407254899,3907.84417587188,0.0,1.0
2023-04-03,51.119,51.12,51.09,51.09,4410,43.7210260467667,43.7218813261353,43.6962229450754,43.6962229450754,5156.20996082894,0.2505,1.0
2023-04-04,51.13,51.13,51.1,51.115,5104,43.730434119822,43.730434119822,43.704775738762,43.717604929292,5967.64073470996,0.0,1.0
2023-04-05,51.24,51.25,51.221,51.25,2967,43.8245148503751,43.8330676440617,43.8082645423704,43.8330676440617,3469.04193963253,0.0,1.0
2023-04-06,51.29,51.2999,51.28,51.28,3456,43.8672788188083,43.8757460845581,43.8587260251217,43.8587260251217,4040.78494889452,0.0,1.0
2023-04-10,51.265,51.3,51.2529,51.27,3691,43.8458968345917,43.875831612495,43.8355479542308,43.850173231435,4315.54897175048,0.0,1.0
2023-04-11,51.287,51.29,51.27,51.27,5221,43.8647129807023,43.8672788188083,43.850173231435,43.850173231435,6104.438141834,0.0,1.0
2023-04-12,51.305,51.32,51.3,51.319,5782,43.8801080093383,43.8929371998682,43.875831612495,43.8920819204996,6760.36417086461,0.0,1.0
2023-04-13,51.3,51.3,51.27,51.285,3176,43.875831612495,43.875831612495,43.850173231435,43.863002421965,3713.40653868315,0.0,1.0
2023-04-14,51.305,51.38,51.3,51.38,6078,43.8801080093383,43.9442539619881,43.875831612495,43.9442539619881,7106.44991880234,0.0,1.0
2023-04-17,51.31,51.32,51.31,51.314,4298,43.8843844061816,43.8929371998682,43.8843844061816,43.8878055236563,5025.2585967444,0.0,1.0
2023-04-18,51.375,51.38,51.34,51.34,5013,43.9399775651448,43.9442539619881,43.9100427872415,43.9100427872415,5861.24275139127,0.0,1.0
2023-04-19,51.383,51.39,51.3799,51.3838,2779,43.9468198000941,43.9528067556748,43.9441684340513,43.947504023589,3249.23072134777,0.0,1.0
2023-04-20,51.385,51.3999,51.38,51.385,1893,43.9485303588314,43.9612740214246,43.9442539619881,43.9485303588314,2213.31189475039,0.0,1.0
2023-04-21,51.415,51.4293,51.4,51.41,8337,43.9741887398914,43.9864192348633,43.9613595493614,43.9699123430481,9747.69216404329,0.0,1.0
2023-04-24,51.419,51.44,51.4,51.44,5804,43.977609857366,43.995570724108,43.9613595493614,43.995570724108,6786.08676023837,0.0,1.0
2023-04-25,51.435,51.45,51.429,51.43,10251,43.9912943272647,44.0041235177947,43.9861626510527,43.9870179304214,11985.5574395595,0.0,1.0
2023-04-26,51.445,51.49,51.43,51.49,11342,43.9998471209513,44.0383346925412,43.9870179304214,44.0383346925412,13261.1640307759,0.0,1.0
2023-04-27,51.465,51.48,51.445,51.4595,5556,44.0169527083246,44.0297818988546,43.9998471209513,44.012248671797,6496.12302547973,0.0,1.0
2023-04-28,51.51,51.54,51.49,51.53,11214,44.0554402799145,44.0810986609745,44.0383346925412,44.0725458672878,13111.505328965,0.0,1.0
2023-05-01,51.31,51.35,51.31,51.35,6459,44.0716050599823,44.1059621872947,44.0716050599823,44.1059621872947,7519.83708215171,0.2189,1.0
2023-05-02,51.334,51.34,51.3253,51.3399,4932,44.0922193363697,44.0973729054666,44.0847466611793,44.0972870126483,5742.04001999881,0.0,1.0
2023-05-03,51.33,51.35,51.31,51.33,134994,44.0887836236385,44.1059621872947,44.0716050599823,44.0887836236385,157165.642834493,0.0,1.0
2023-05-04,51.335,51.44,51.32,51.35,31102,44.0930782645525,44.1832657237476,44.0801943418104,44.1059621872947,36210.2450733988,0.0,1.0
2023-05-05,51.355,51.36,51.34,51.35,12440,44.1102568282087,44.1145514691228,44.0973729054666,44.1059621872947,14483.1666360067,0.0,1.0
2023-05-08,51.38,51.39,51.3691,51.38,12968,44.131730032779,44.1403193146071,44.1223677155864,44.131730032779,15097.8862488533,0.0,1.0
2023-05-09,51.385,51.58,51.361,51.361,20872,44.136024673693,44.303515669341,44.1154103973056,44.1154103973056,24300.0525744962,0.0,1.0
2023-05-10,51.34,51.3499,51.32,51.32,965,44.0973729054666,44.1058762944764,44.0801943418104,44.0801943418104,1123.49323181242,0.0,1.0
2023-05-11,51.35,51.39,51.34,51.39,4816,44.1059621872947,44.1403193146071,44.0973729054666,44.1403193146071,5606.98798384311,0.0,1.0
2023-05-12,51.365,51.3789,51.35,51.37,4949,44.1188461100368,44.1307852117779,44.1059621872947,44.1231407509509,5761.83212874576,0.0,1.0
2023-05-15,51.36,51.5,51.36,51.5,19121,44.1145514691228,44.2348014147162,44.1145514691228,44.2348014147162,22261.4653735598,0.0,1.0
2023-05-16,51.385,51.41,51.3848,51.41,1867,44.136024673693,44.1574978782633,44.1358528880565,44.1574978782633,2173.63923709201,0.0,1.0
2023-05-17,51.405,51.43,51.395,51.43,1732,44.1532032373492,44.1746764419195,44.1446139555211,44.1746764419195,2016.46660880737,0.0,1.0
2023-05-18,51.41,51.42,51.4,51.4,4251,44.1574978782633,44.1660871600914,44.1489085964352,44.1489085964352,4949.19142842962,0.0,1.0
2023-05-19,51.42,51.42,51.4,51.42,13612,44.1660871600914,44.1660871600914,44.1489085964352,44.1660871600914,15847.6578978556,0.0,1.0
2023-05-22,51.43,51.45,51.43,51.43,5978,44.1746764419195,44.1918550055757,44.1746764419195,44.1746764419195,6959.836828782,0.0,1.0
2023-05-23,51.44,51.45,51.43,51.45,9783,44.1832657237476,44.1918550055757,44.1746764419195,44.1918550055757,11389.7764630268,0.0,1.0
2023-05-24,51.4515,51.47,51.4499,51.47,4253,44.1931433978499,44.2090335692319,44.1917691127574,44.2090335692319,4951.51991181162,0.0,1.0
2023-05-25,51.495,51.51,51.48,51.51,5854,44.2305067738021,44.2433906965443,44.21762285106,44.2433906965443,6815.47085909834,0.0,1.0
2023-05-26,51.4616,51.49,51.46,51.4745,16072,44.2018185724963,44.2262121328881,44.2004442874038,44.2128987460545,18711.692457709,0.0,1.0
2023-05-30,51.49,51.5,51.48,51.48,7896,44.2262121328881,44.2348014147162,44.21762285106,44.21762285106,9192.85239211487,0.0,1.0
2023-05-31,51.49,51.5,51.4898,51.49,6142,44.2262121328881,44.2348014147162,44.2260403472515,44.2262121328881,7150.77246610556,0.0,1.0
2023-06-01,51.256,51.26,51.24,51.245,136518,44.2595385463811,44.262992545019,44.2457225518294,44.2500400501268,158098.498940906,0.2728,1.0
2023-06-02,51.275,51.29,51.2601,51.265,9481,44.2759450399113,44.2888975348035,44.263078894985,44.2673100433164,10979.7379719797,0.0,1.0
2023-06-05,51.285,51.3,51.265,51.3,12000,44.2845800365061,44.2975325313983,44.2673100433164,44.2975325313983,13896.9365745972,0.0,1.0
2023-06-06,51.32,51.33,51.315,51.329,4189,44.3148025245879,44.3234375211827,44.3104850262905,44.3225740215233,4851.18894258232,0.0,1.0
2023-06-07,51.33,51.34,51.32,51.32,20166,44.3234375211827,44.3320725177776,44.3148025245879,44.3148025245879,23353.8019136107,0.0,1.0
2023-06-08,51.36,51.37,51.34,51.36,12869,44.3493425109672,44.357977507562,44.3320725177776,44.3493425109672,14903.3063982076,0.0,1.0
2023-06-09,51.385,51.39,51.38,51.38,2417,44.3709300024542,44.3752475007516,44.3666125041568,44.3666125041568,2799.07464173346,0.0,1.0
2023-06-12,51.4,51.41,51.39,51.39,14343,44.3838824973464,44.3925174939413,44.3752475007516,44.3752475007516,16610.3134407874,0.0,1.0
2023-06-13,51.42,51.43,51.41,51.429,12833,44.4011524905361,44.4097874871309,44.3925174939413,44.4089239874714,14861.6155884839,0.0,1.0
2023-06-14,51.4485,51.45,51.44,51.449,7789,44.4257622308313,44.4270574803205,44.4184224837257,44.426193980661,9020.26991496149,0.0,1.0
2023-06-15,51.435,51.49,51.425,51.48,103674,44.4141049854283,44.4615974666998,44.4054699888335,44.452962470105,120062.583536233,0.0,1.0
2023-06-16,51.52,51.54,51.5,51.51,41326,44.4875024564842,44.5047724496738,44.4702324632946,44.4788674598894,47858.7334068171,0.0,1.0
2023-06-20,51.523,51.54,51.52,51.52,15460,44.4900929554627,44.5047724496738,44.4875024564842,44.4875024564842,17903.8866202728,0.0,1.0
2023-06-21,51.54,51.58,51.54,51.58,21593,44.5047724496738,44.5393124360531,44.5047724496738,44.5393124360531,25006.3792879399,0.0,1.0
2023-06-22,51.57,51.59,51.56,51.5601,16874,44.5306774394583,44.5479474326479,44.5220424428635,44.5221287928294,19541.4089799795,0.0,1.0
2023-06-23,51.585,51.59,51.58,51.59,6411,44.5436299343505,44.5479474326479,44.5393124360531,44.5479474326479,7424.43836497858,0.0,1.0
2023-06-26,51.61,51.62,51.59,51.61,8158,44.5652174258375,44.5738524224324,44.5479474326479,44.5652174258375,9447.60071463037,0.0,1.0
2023-06-27,51.605,51.65,51.58,51.65,27364,44.5608999275401,44.5997574122168,44.5393124360531,44.5997574122168,31689.6477022733,0.0,1.0
2023-06-28,51.6215,51.66,51.61,51.66,83703,44.5751476719216,44.6083924088116,44.5652174258375,44.6083924088116,96934.6068419594,0.0,1.0
2023-06-29,51.6406,51.66,51.63,51.66,22285,44.5916405154177,44.6083924088116,44.5824874190272,44.6083924088116,25807.7692970749,0.0,1.0
2023-06-30,51.672,51.6899,51.66,51.6899,17445,44.6187544047254,44.6342110486301,44.6083924088116,44.6342110486301,20202.6715453207,0.0,1.0
2023-07-03,51.46,51.49,51.46,51.49,11295,44.6428460452249,44.6688718007896,44.6428460452249,44.6688718007896,13019.7949165513,0.2399,1.0
2023-07-05,51.4805,51.5,51.48,51.5,13827,44.6606303115274,44.6775470526445,44.6601965489347,44.6775470526445,15938.4421700889,0.0,1.0
2023-07-06,51.5,51.54,51.49,51.54,28177,44.6775470526445,44.712248060064,44.6688718007896,44.712248060064,32479.748682042,0.0,1.0
2023-07-07,51.525,51.55,51.52,51.55,10414,44.6992351822817,44.7209233119189,44.6948975563542,44.7209233119189,12004.2624401031,0.0,1.0
2023-07-10,51.54,51.56,51.53,51.56,21393,44.712248060064,44.7295985637737,44.7035728082091,44.7295985637737,24659.8028021054,0.0,1.0
2023-07-11,51.555,51.57,51.55,51.55,43958,44.7252609378463,44.7382738156286,44.7209233119189,44.7209233119189,50670.5750280443,0.0,1.0
2023-07-12,51.5464,51.565,51.53,51.55,37790,44.7178002212511,44.7339361897012,44.7035728082091,44.7209233119189,43560.6949886208,0.0,1.0
2023-07-13,51.58,51.58,51.56,51.579,10721,44.7469490674835,44.7469490674835,44.7295985637737,44.746081542298,12358.1426560731,0.0,1.0
2023-07-14,51.5454,51.6586,51.5,51.63,73490,44.7169326960656,44.8151365470629,44.6775470526445,44.7903253267579,84712.2380183579,0.0,1.0
2023-07-17,51.61,51.65,51.56,51.62,16207,44.7729748230482,44.8076758304677,44.7295985637737,44.781650074903,18681.8783720714,0.0,1.0
2023-07-18,51.625,51.68,51.6001,51.68,11937,44.7859877008305,44.8337015860323,44.7643863237118,44.8337015860323,13759.8310685146,0.0,1.0
2023-07-19,51.665,51.73,51.63,51.71,54268,44.82068870825,44.8770778453068,44.7903253267579,44.859727341597,62554.9562223465,0.0,1.0
2023-07-20,51.68,51.74,51.6401,51.74,159280,44.8337015860323,44.8857530971616,44.7990873311314,44.8857530971616,183602.738761247,0.0,1.0
2023-07-21,51.765,51.8,51.73,51.79,6267,44.9074412267988,44.9378046082909,44.8770778453068,44.929129356436,7223.99776379166,0.0,1.0
2023-07-24,51.7995,51.83,51.73,51.74,30605,44.9373708456982,44.9638303638556,44.8770778453068,44.8857530971616,35278.5146897788,0.0,1.0
2023-07-25,51.82,51.82,51.79,51.81,80409,44.9551551120007,44.9551551120007,44.929129356436,44.9464798601458,92687.7989769783,0.0,1.0
2023-07-26,51.8421,51.85,51.8101,51.8101,70642,44.9743274186,44.9811808675653,44.9465666126644,44.9465666126644,81429.3362102713,0.0,1.0
2023-07-27,51.92,51.9299,51.86,51.91,19985,45.0419076305495,45.0504961298859,44.9898561194202,45.0332323786946,23036.7951666469,0.0,1.0
2023-07-28,51.9298,51.94,51.91,51.93,11943,45.0504093773673,45.0592581342593,45.0332323786946,45.0505828824044,13766.7472942339,0.0,1.0
2023-07-31,51.94,52.04,51.93,52.04,13197,45.0592581342593,45.1460106528081,45.0505828824044,45.1460106528081,15212.2384695641,0.0,1.0
2023-08-01,51.78,51.78,51.56,51.56,18813,45.1223272152443,45.1223272152443,44.9306139671301,44.9306139671301,21588.8053679752,0.2327,1.0
2023-08-02,51.755,51.79,51.74,51.79,17795,45.1005416188677,45.1310414537949,45.0874702610417,45.1310414537949,20420.6023240907,0.0,1.0
2023-08-03,51.78,51.78,51.76,51.76,10508,45.1223272152443,45.1223272152443,45.104898738143,45.104898738143,12058.4259186033,0.0,1.0
2023-08-04,51.76,51.7799,51.751,51.7799,22046,45.104898738143,45.1222400728588,45.0970559234474,45.1222400728588,25298.8254474237,0.0,1.0
2023-08-07,51.7803,51.79,51.77,51.78,13504,45.1225886424008,45.1310414537949,45.1136129766936,45.1223272152443,15496.4773129824,0.0,1.0
2023-08-08,51.785,51.79,51.77,51.771,4429,45.1266843345196,45.1310414537949,45.1136129766936,45.1144844005487,5082.48652393357,0.0,1.0
2023-08-09,51.775,51.8001,51.75,51.8,25811,45.1179700959689,45.1398428347311,45.0961844995923,45.1397556923456,29619.3406342853,0.0,1.0
2023-08-10,51.815,51.85,51.8,51.85,5588,45.1528270501715,45.1833268850988,45.1397556923456,45.1833268850988,6412.49372222642,0.0,1.0
2023-08-11,51.83,51.84,51.8199,51.82,34790,45.1658984079975,45.1746126465481,45.1570970270613,45.1571841694469,39923.166892673,0.0,1.0
2023-08-14,51.84,51.87,51.83,51.87,15289,45.1746126465481,45.2007553622001,45.1658984079975,45.2007553622001,17544.8490549606,0.0,1.0
2023-08-15,51.9,51.9,51.88,51.88,9076,45.226898077852,45.226898077852,45.2094696007507,45.2094696007507,10415.1383362432,0.0,1.0
2023-08-16,51.9095,51.96,51.8804,51.96,34320,45.2351766044751,45.2791835091559,45.2098181702928,45.2791835091559,39383.8197113119,0.0,1.0
2023-08-17,51.95,51.95,51.909,51.91,46746,45.2704692706053,45.2704692706053,45.2347408925476,45.2356123164027,53643.2411487465,0.0,1.0
2023-08-18,51.95,52.11,51.83,52.11,24417,45.2704692706053,45.4098970874156,45.1658984079975,45.4098970874156,28019.6598453118,0.0,1.0
2023-08-21,51.97,51.9796,51.96,51.96,11807,45.2878977477065,45.2962634167152,45.2791835091559,45.2791835091559,13549.0897241101,0.0,1.0
2023-08-22,52.0,52.13,51.98,52.13,17049,45.3140404633585,45.4273255645169,45.2966119862572,45.4273255645169,19564.5321170791,0.0,1.0
2023-08-23,52.0,52.01,51.99,51.99,25657,45.3140404633585,45.3227547019091,45.3053262248078,45.3053262248078,29442.6183663499,0.0,1.0
2023-08-24,52.01,52.03,51.995,52.01,15901,45.3227547019091,45.3401831790104,45.3096833440832,45.3227547019091,18247.1479379245,0.0,1.0
2023-08-25,52.04,52.05,52.04,52.04,18073,45.3488974175611,45.3576116561117,45.3488974175611,45.3488974175611,20739.6204441299,0.0,1.0
2023-08-28,52.045,52.08,52.04,52.08,15595,45.3532545368364,45.3837543717636,45.3488974175611,45.3837543717636,17895.9984964425,0.0,1.0
2023-08-29,52.08,52.08,52.05,52.07,18467,45.3837543717636,45.3837543717636,45.3576116561117,45.375040133213,21191.7540387178,0.0,1.0
2023-08-30,52.095,52.1,52.0709,52.09,37484,45.3968257295896,45.4011828488649,45.3758244146826,45.3924686103143,43014.6590343477,0.0,1.0
2023-08-31,52.12,52.13,52.1,52.126,24094,45.4186113259662,45.4273255645169,45.4011828488649,45.4238398690966,27649.0021015253,0.0,1.0
2023-09-01,51.865,51.97,51.86,51.97,18456,45.4417912005109,45.5337875000589,45.437410424342,45.5337875000589,21064.7603166936,0.2816,1.0
2023-09-05,51.885,51.89,51.86,51.89,30826,45.4593143051867,45.4636950813557,45.437410424342,45.4636950813557,35183.2629780233,0.0,1.0
2023-09-06,51.9,51.9,51.87,51.9,36061,45.4724566336936,45.4724566336936,45.4461719766799,45.4724566336936,41158.2315659021,0.0,1.0
2023-09-07,51.9012,51.92,51.9,51.9098,24769,45.4735080199741,45.4899797383694,45.4724566336936,45.4810429549847,28270.1044800707,0.0,1.0
2023-09-08,51.92,51.97,51.92,51.92,53007,45.4899797383694,45.5337875000589,45.4899797383694,45.4899797383694,60499.5529966937,0.0,1.0
2023-09-11,51.951,51.96,51.94,51.94,6578,45.5171405506169,45.525025947721,45.5075028430452,45.5075028430452,7507.80198110157,0.0,1.0
2023-09-12,51.96,52.0,51.9501,52.0,32887,45.525025947721,45.5600721570726,45.5163520109065,45.5600721570726,37535.5858547411,0.0,1.0
2023-09-13,51.99,52.02,51.98,52.02,301880,45.5513106047347,45.5775952617484,45.5425490523968,45.5775952617484,344550.815149733,0.0,1.0
2023-09-14,52.01,52.02,52.0,52.01,41771,45.5688337094105,45.5775952617484,45.5600721570726,45.5688337094105,47675.3415251738,0.0,1.0
2023-09-15,52.03,52.04,52.02,52.03,45171,45.5863568140863,45.5951183664242,45.5775952617484,45.5863568140863,51555.9323940922,0.0,1.0
2023-09-18,52.07,52.195,52.03,52.03,86892,45.6214030234379,45.7309224276616,45.5863568140863,45.5863568140863,99174.2064064879,0.0,1.0
2023-09-19,52.06,52.09,52.04,52.09,31534,45.6126414711,45.6389261281137,45.5951183664242,45.6389261281137,35991.3389589627,0.0,1.0
2023-09-20,52.02,52.07,52.02,52.07,24761,45.5775952617484,45.6214030234379,45.5775952617484,45.6214030234379,28260.9736780261,0.0,1.0
2023-09-21,52.13,52.13,52.08,52.08,13612,45.6739723374653,45.6739723374653,45.6301645757758,45.6301645757758,15536.0596787404,0.0,1.0
2023-09-22,52.13,52.17,52.12,52.17,9874,45.6739723374653,45.7090185468168,45.6652107851274,45.7090185468168,11269.6924234413,0.0,1.0
2023-09-25,52.13,52.18,52.13,52.18,12909,45.6739723374653,45.7177800991547,45.6739723374653,45.7177800991547,14733.6904490788,0.0,1.0
2023-09-26,52.16,52.19,52.15,52.19,20392,45.7002569944789,45.7265416514926,45.691495442141,45.7265416514926,23274.414411466,0.0,1.0
2023-09-27,52.1608,52.27,52.14,52.27,34482,45.700957918666,45.7966340701958,45.6827338898032,45.7966340701958,39356.0395123661,0.0,1.0
2023-09-28,52.16,52.21,52.16,52.21,147129,45.7002569944789,45.7440647561684,45.7002569944789,45.7440647561684,167925.721750911,0.0,1.0
2023-09-29,52.16,52.19,52.11,52.18,27109,45.7002569944789,45.7265416514926,45.6564492327895,45.7177800991547,30940.864078091,0.0,1.0
2023-10-02,51.985,52.03,51.951,52.03,31415,45.7499349962348,45.7895377099952,45.7200129458381,45.7895377099952,35696.4173858259,0.2317,1.0
2023-10-03,51.97,52.01,51.9593,52.01,20491,45.7367340916481,45.7719365038795,45.7273174463762,45.7719365038795,23283.6316617207,0.0,1.0
2023-10-04,51.94,52.01,51.91,52.01,23402,45.7103322824745,45.7719365038795,45.6839304733009,45.7719365038795,26591.359530896,0.0,1.0
2023-10-05,51.951,52.0,51.95,52.0,17310,45.7200129458381,45.7631359008216,45.7191328855324,45.7631359008216,19669.1066353222,0.0,1.0
2023-10-06,51.9899,52.06,51.93,52.06,61709,45.7542472917332,45.8159395191687,45.7015316794167,45.8159395191687,70119.0584262908,0.0,1.0
2023-10-09,51.98,52.02,51.9301,52.02,11970,45.7455346947059,45.7807371069373,45.7016196854472,45.7807371069373,13601.3406369039,0.0,1.0
2023-10-10,52.03,52.04,52.0,52.04,14045,45.7895377099952,45.798338313053,45.7631359008216,45.798338313053,15959.133604454,0.0,1.0
2023-10-11,51.9715,52.03,51.91,52.02,22117,45.7380541821067,45.7895377099952,45.6839304733009,45.7807371069373,25131.2323196661,0.0,1.0
2023-10-12,52.005,52.04,51.94,52.01,24050,45.7675362023505,45.798338313053,45.7103322824745,45.7719365038795,27327.6727082321,0.0,1.0
2023-10-13,52.02,52.05,51.9501,52.05,493093,45.7807371069373,45.8071389161109,45.7192208915629,45.8071389161109,560294.557950948,0.0,1.0
2023-10-16,52.02,52.0299,52.0,52.02,28000,45.7807371069373,45.7894497039646,45.7631359008216,45.7807371069373,31816.0014898337,0.0,1.0
2023-10-17,52.02,52.045,52.0,52.04,19125,45.7807371069373,45.8027386145819,45.7631359008216,45.798338313053,21731.4653033239,0.0,1.0
2023-10-18,52.02,52.13,51.9408,52.13,59192,45.7807371069373,45.8775437405737,45.7110363307191,45.8775437405737,67259.0271495084,0.0,1.0
2023-10-19,52.04,52.31,52.02,52.31,27682,45.798338313053,46.035954595615,45.7807371069373,46.035954595615,31454.6626157705,0.0,1.0
2023-10-20,52.1,52.1,52.0001,52.05,19894,45.8511419314001,45.8511419314001,45.7632239068522,45.8071389161109,22605.2690585268,0.0,1.0
2023-10-23,52.07,52.09,52.027,52.09,51064,45.8247401222266,45.8423413283423,45.7868975290778,45.8423413283423,58023.2964313166,0.0,1.0
2023-10-24,52.0898,52.13,52.08,52.12,55088,45.8421653162811,45.8775437405737,45.8335407252844,45.8687431375158,62595.7103597127,0.0,1.0
2023-10-25,52.08,52.11,52.05,52.1,21116,45.8335407252844,45.859942534458,45.8071389161109,45.8511419314001,23993.8102664046,0.0,1.0
2023-10-26,52.0604,52.1086,52.04,52.09,27195,45.816291543291,45.8587104500299,45.798338313053,45.8423413283423,30901.2914470009,0.0,1.0
2023-10-27,52.08,52.11,51.94,52.07,22426,45.8335407252844,45.859942534458,45.7103322824745,45.8247401222266,25482.3446218218,0.0,1.0
2023-10-30,52.1,52.2,51.96,52.15,32522,45.8511419314001,45.9391479619786,45.7279334885902,45.8951449466894,36954.2857304418,0.0,1.0
2023-10-31,52.15,52.16,52.1,52.1,34060,45.8951449466894,45.9039455497472,45.8511419314001,45.8511419314001,38701.8932408476,0.0,1.0
2023-11-01,51.95,52.1,51.89,52.1,135775,45.940732070529,46.0733809600493,45.8876725147209,46.0733809600493,153535.020712585,0.2518,1.0
2023-11-02,51.96,51.97,51.92,51.97,136130,45.9495753298304,45.9584185891317,45.914202292625,45.9584185891317,153936.456413951,0.0,1.0
2023-11-03,51.931,51.98,51.9101,51.98,50254,45.9239298778565,45.9672618484331,45.9054474659166,45.9672618484331,56827.4640463285,0.0,1.0
2023-11-06,51.96,52.03,51.92,52.03,20781,45.9495753298304,46.0114781449399,45.914202292625,46.0114781449399,23499.2543946104,0.0,1.0
2023-11-07,52.03,52.03,51.9389,51.94,27096,46.0114781449399,46.0114781449399,45.9309160527045,45.9318888112277,30640.2866597548,0.0,1.0
2023-11-08,51.915,52.03,51.8965,52.03,37601,45.9097806629743,46.0114781449399,45.8934206332668,46.0114781449399,42519.3910058105,0.0,1.0
2023-11-09,51.974,52.05,51.97,52.02,30191,45.9619558928523,46.0291646635426,45.9584185891317,46.0026348856385,34140.1274927907,0.0,1.0
2023-11-10,51.89,52.0707,51.88,52.0707,33165,45.8876725147209,46.0474702102964,45.8788292554196,46.0474702102964,37503.1409459244,0.0,1.0
2023-11-13,52.03,52.09,51.96,51.96,92697,46.0114781449399,46.064537700748,45.9495753298304,45.9495753298304,104822.211857813,0.0,1.0
2023-11-14,52.0627,52.0912,52.04,52.0912,12721,46.0403956028553,46.0655988918641,46.0203214042412,46.0655988918641,14384.9677664135,0.0,1.0
2023-11-15,52.12,52.12,52.07,52.12,17670,46.091067478652,46.091067478652,46.0468511821453,46.091067478652,19981.3206848933,0.0,1.0
2023-11-16,52.17,52.17,52.105,52.11,18060,46.1352837751588,46.1352837751588,46.0778025897,46.0822242193507,20422.3345539995,0.0,1.0
2023-11-17,52.16,52.1899,52.0999,52.1414,30191,46.1264405158574,46.1528818611685,46.0732925274563,46.1099920535569,34140.1274927907,0.0,1.0
2023-11-20,52.19,52.19,52.0999,52.1,35925,46.1529702937615,46.1529702937615,46.0732925274563,46.0733809600493,40624.1621734459,0.0,1.0
2023-11-21,52.32,52.32,52.0995,52.1874,443406,46.2679326646791,46.2679326646791,46.0729387970843,46.1506710463431,501405.629858844,0.0,1.0
2023-11-22,52.27,52.27,52.16,52.2097,82718,46.2237163681723,46.2237163681723,46.1264405158574,46.1703915145852,93537.9108326542,0.0,1.0
2023-11-24,52.21,52.22,52.08,52.22,15128,46.1706568123642,46.1795000716656,46.0556944414466,46.1795000716656,17106.8149021542,0.0,1.0
2023-11-27,52.25,52.26,52.21,52.26,37721,46.2060298495696,46.214873108871,46.1706568123642,46.214873108871,42655.0875809201,0.0,1.0
2023-11-28,52.28,52.28,52.24,52.2696,30222,46.2325596274737,46.2325596274737,46.1971865902683,46.2233626378003,34175.1824413607,0.0,1.0
2023-11-29,52.44,52.44,52.24,52.29,302814,46.3740517762953,46.3740517762953,46.1971865902683,46.241402886775,342423.5224604,0.0,1.0
2023-11-30,52.27,52.3299,52.27,52.3,16778,46.2237163681723,46.2766874913874,46.2237163681723,46.2502461460764,18972.6428099117,0.0,1.0
2023-12-01,52.12,52.15,52.08,52.08,16276,46.2887143240373,46.3153578664341,46.2531896008415,46.2531896008415,18326.3919162145,0.2235,1.0
2023-12-04,52.12,52.14,52.08,52.08,38787,46.2887143240373,46.3064766856351,46.2531896008415,46.2531896008415,43673.2466978503,0.0,1.0
2023-12-05,52.12,52.18,52.12,52.18,40820,46.2887143240373,46.3420014088309,46.2887143240373,46.3420014088309,45962.3567227744,0.0,1.0
2023-12-06,52.12,52.23,52.12,52.23,32259,46.2887143240373,46.3864073128255,46.2887143240373,46.3864073128255,36322.8727466923,0.0,1.0
2023-12-07,52.1,52.2149,52.09,52.2,30459,46.2709519624394,46.3729967298191,46.2620707816405,46.3597637704287,34296.1152233951,0.0,1.0
2023-12-08,52.2,52.2,52.07,52.18,204201,46.3597637704287,46.3597637704287,46.2443084200426,46.3420014088309,229925.507230457,0.0,1.0
2023-12-11,52.1,52.24,52.1,52.24,381921,46.2709519624394,46.3952884936245,46.2709519624394,46.3952884936245,430034.033364006,0.0,1.0
2023-12-12,52.15,52.19,52.14,52.14,30571,46.3153578664341,46.3508825896298,46.3064766856351,46.3064766856351,34422.2245804002,0.0,1.0
2023-12-13,52.26,52.26,52.15,52.21,45238,46.4130508552223,46.4130508552223,46.3153578664341,46.3686449512277,50936.9204660674,0.0,1.0
2023-12-14,52.19,52.27,52.18,52.27,57357,46.3508825896298,46.4219320360213,46.3420014088309,46.4219320360213,64582.6284798671,0.0,1.0
2023-12-15,52.26,52.26,52.22,52.22,34875,46.4130508552223,46.4130508552223,46.3775261320266,46.3775261320266,39268.4270138844,0.0,1.0
2023-12-18,52.26,52.29,52.24,52.29,16682,46.4130508552223,46.4396943976191,46.3952884936245,46.4396943976191,18783.5383353582,0.0,1.0
2023-12-19,52.33,52.33,52.24,52.24,54398,46.4752191208148,46.4752191208148,46.3952884936245,46.3952884936245,61250.8643068468,0.0,1.0
2023-12-20,52.35,52.35,52.2896,52.2896,21877,46.4929814824127,46.4929814824127,46.4393391503872,46.4393391503872,24632.9857428745,0.0,1.0
2023-12-21,52.3,52.35,52.2701,52.28,28160,46.4485755784181,46.4929814824127,46.4220208478292,46.4308132168202,31707.4954755837,0.0,1.0
2023-12-22,52.3348,52.5,52.29,52.5,43788,46.4794820875983,46.6261991943967,46.4396943976191,46.6261991943967,49304.2546834113,0.0,1.0
2023-12-26,52.29,52.37,52.27,52.29,23521,46.4396943976191,46.5107438440106,46.4219320360213,46.4396943976191,26484.090947486,0.0,1.0
2023-12-27,52.13,52.19,52.0901,52.19,25038,46.5327691723919,46.5863269347235,46.4971532604415,46.5863269347235,28049.7155706435,0.2648,1.0
2023-12-28,52.11,52.17,52.09,52.09,11616,46.5149165849481,46.5684743472796,46.4970639975042,46.4970639975042,13013.2397183718,0.0,1.0
2023-12-29,52.125,52.18,52.125,52.18,16212,46.528306025531,46.5774006410016,46.528306025531,46.5774006410016,18162.0732019838,0.0,1.0
2024-01-02,52.21,52.21,52.06,52.06,33579,46.6041795221673,46.6041795221673,46.4702851163385,46.4702851163385,37618.0764896013,0.0,1.0
2024-01-03,52.18,52.23,52.17,52.19,21582,46.5774006410016,46.6220321096112,46.5684743472796,46.5863269347235,24178.0078858386,0.0,1.0
2024-01-04,52.25,52.26,52.16,52.16,66931,46.639884697055,46.648810990777,46.5595480535577,46.5595480535577,74981.8481052296,0.0,1.0
2024-01-05,52.24,52.2642,52.19,52.2642,21334,46.6309584033331,46.6525600341402,46.5863269347235,46.6525600341402,23900.1770103086,0.0,1.0
2024-01-08,52.24,52.34,52.24,52.34,20264,46.6309584033331,46.7202213405524,46.6309584033331,46.7202213405524,22701.4712166914,0.0,1.0
2024-01-09,52.31,52.31,52.2,52.25,29683,46.6934424593866,46.6934424593866,46.5952532284454,46.639884697055,33253.4430578884,0.0,1.0
2024-01-10,52.29,52.37,52.29,52.35,16740,46.6755898719427,46.7470002217181,46.6755898719427,46.7291476342743,18753.5840982735,0.0,1.0
2024-01-11,52.3,52.3982,52.3,52.39,59209,46.6845161656647,46.772172370014,46.6845161656647,46.764852809162,66331.0012469936,0.0,1.0
2024-01-12,52.39,52.39,52.28,52.28,50024,46.764852809162,46.764852809162,46.6666635782208,46.6666635782208,56041.1762802887,0.0,1.0
2024-01-16,52.375,52.4107,52.3308,52.35,22727,46.7514633685791,46.7833302371664,46.7120091503282,46.7291476342743,25460.7351135879,0.0,1.0
2024-01-17,52.4,52.44,52.36,52.36,27118,46.7737791028839,46.8094842777716,46.7380739279962,46.7380739279962,30379.9100105723,0.0,1.0
2024-01-18,52.39,52.46,52.38,52.44,39914,46.764852809162,46.8273368652154,46.7559265154401,46.8094842777716,44715.0869592884,0.0,1.0
2024-01-19,52.41,52.46,52.4,52.46,43248,46.7827053966058,46.8273368652154,46.7737791028839,46.8273368652154,48450.1197779051,0.0,1.0
2024-01-22,52.48,52.48,52.422,52.48,52396,46.8451894526593,46.8451894526593,46.7934169490721,46.8451894526593,58698.4941704383,0.0,1.0
2024-01-23,52.54,52.54,52.48,52.52,41381,46.8987472149908,46.8987472149908,46.8451894526593,46.880894627547,46358.5462109113,0.0,1.0
2024-01-24,52.5,52.59,52.4905,52.59,15796,46.8630420401031,46.9433786836005,46.8545620610673,46.9433786836005,17696.0343139981,0.0,1.0
2024-01-25,52.57,52.63,52.5301,52.63,36904,46.9255260961566,46.9790838584882,46.8899101842061,46.9790838584882,41343.0267361221,0.0,1.0
2024-01-26,52.56,52.65,52.5401,52.65,24631,46.9165998024347,46.996936445932,46.8988364779281,46.996936445932,27593.7592547535,0.0,1.0
2024-01-29,52.57,52.63,52.53,52.6101,31404,46.9255260961566,46.9790838584882,46.8898209212689,46.9613205339815,35181.4548997718,0.0,1.0
2024-01-30,52.61,52.61,52.58,52.58,23361,46.9612312710443,46.9612312710443,46.9344523898785,46.9344523898785,26170.9963034508,0.0,1.0
2024-01-31,52.63,52.715,52.57,52.6628,23755,46.9790838584882,47.0549573551245,46.9255260961566,47.0083621018961,26612.3889040912,0.0,1.0
2024-02-01,52.3,52.5,52.28,52.5,38768,46.9795301731743,47.1591842082533,46.9615647696663,47.1591842082533,43158.5073866438,0.3305,1.0
2024-02-02,52.345,52.39,52.3,52.34,35798,47.019952331067,47.0603744889598,46.9795301731743,47.0154609801901,39852.1524821265,0.0,1.0
2024-02-05,52.36,52.3697,52.3001,52.31,29476,47.033426383698,47.0421396043993,46.9796200001918,46.9885128749282,32814.1808638236,0.0,1.0
2024-02-06,52.38,52.41,52.38,52.39,109347,47.0513917872059,47.0783398924677,47.0513917872059,47.0603744889598,121730.636277532,0.0,1.0
2024-02-07,52.38,52.45,52.3,52.45,198300,47.0513917872059,47.1142706994836,46.9795301731743,47.1142706994836,220757.635544043,0.0,1.0
2024-02-08,52.47,52.47,52.3823,52.44,41292,47.1322361029915,47.1322361029915,47.0534578086093,47.1052879977296,45968.3524300789,0.0,1.0
2024-02-09,52.44,52.44,52.3785,52.43,46872,47.1052879977296,47.1052879977296,47.0500443819428,47.0963052959756,52180.2919476571,0.0,1.0
2024-02-12,52.47,52.47,52.43,52.43,16619,47.1322361029915,47.1322361029915,47.0963052959756,47.0963052959756,18501.1152047729,0.0,1.0
2024-02-13,52.63,52.63,52.46,52.5,19597,47.2759593310547,47.2759593310547,47.1232534012375,47.1591842082533,21816.3761157671,0.0,1.0
2024-02-14,52.49,52.55,52.4801,52.55,87687,47.1502015064994,47.2040977170231,47.1413086317629,47.2040977170231,97617.6237415559,0.0,1.0
2024-02-15,52.48,52.55,52.48,52.55,21706,47.1412188047454,47.2040977170231,47.1412188047454,47.2040977170231,24164.2220732174,0.0,1.0
2024-02-16,52.51,52.51,52.49,52.5,18297,47.1681669100073,47.1681669100073,47.1502015064994,47.1591842082533,20369.1500632847,0.0,1.0
2024-02-20,52.5,52.54,52.48,52.54,29508,47.1591842082533,47.1951150152691,47.1412188047454,47.1951150152691,32849.8048897309,0.0,1.0
2024-02-21,52.55,52.55,52.5114,52.52,16084,47.2040977170231,47.2040977170231,47.1694244882528,47.1771496117612,17905.5260216359,0.0,1.0
2024-02-22,52.52,52.55,52.505,52.55,20637,47.1771496117612,47.2040977170231,47.1636755591303,47.2040977170231,22974.156957753,0.0,1.0
2024-02-23,52.55,52.56,52.54,52.54,27217,47.2040977170231,47.213080418777,47.1951150152691,47.1951150152691,30299.3472849331,0.0,1.0
2024-02-26,52.56,52.56,52.51,52.51,26504,47.213080418777,47.213080418777,47.1681669100073,47.1681669100073,29505.599457687,0.0,1.0
2024-02-27,52.59,52.59,52.57,52.58,104629,47.2400285240389,47.2400285240389,47.222063120531,47.2310458222849,116478.31895783,0.0,1.0
2024-02-28,52.66,52.66,52.5801,52.65,27550,47.3029074363166,47.3029074363166,47.2311356493025,47.2939247345626,30670.0598045305,0.0,1.0
2024-02-29,52.635,52.675,52.59,52.63,60309,47.2804506819317,47.3163814889475,47.2400285240389,47.2759593310547,67139.0430762769,0.0,1.0
2024-03-01,52.33,52.4,52.33,52.4,32599,47.2431724696528,47.306367999423,47.2431724696528,47.306367999423,36109.0413878494,0.2635,1.0
2024-03-04,52.45,52.45,52.33,52.33,21930,47.3515076635446,47.3515076635446,47.2431724696528,47.2431724696528,24291.2751199588,0.0,1.0
2024-03-05,52.41,52.46,52.4,52.46,21969,47.3153959322473,47.3605355963689,47.306367999423,47.3605355963689,24334.4743780381,0.0,1.0
2024-03-06,52.47,52.47,52.4001,52.435,15018,47.3695635291932,47.3695635291932,47.3064582787512,47.3379657643081,16635.0373803713,0.0,1.0
2024-03-07,52.47,52.5,52.4401,52.5,38264,47.3695635291932,47.3966473276662,47.3425700100485,47.3966473276662,42384.0105421844,0.0,1.0
2024-03-08,52.47,52.49,52.4401,52.46,16662,47.3695635291932,47.3876193948418,47.3425700100485,47.3605355963689,18456.0522594051,0.0,1.0
2024-03-11,52.53,52.53,52.463,52.5,13069,47.4237311261391,47.4237311261391,47.3632439762162,47.3966473276662,14476.1821496918,0.0,1.0
2024-03-12,52.54,52.55,52.5012,52.55,15008,47.4327590589634,47.4417869917878,47.3977306796051,47.4417869917878,16623.9606475304,0.0,1.0
2024-03-13,52.6,52.6,52.5,52.5,43280,47.4869266559093,47.4869266559093,47.3966473276662,47.3966473276662,47940.0997351491,0.0,1.0
2024-03-14,52.6,52.6,52.5097,52.59,19352,47.4869266559093,47.4869266559093,47.4054044225058,47.477898723085,21435.6933935907,0.0,1.0
2024-03-15,52.54,52.58,52.5201,52.545,23567,47.4327590589634,47.4688707902607,47.414793472643,47.4372730253756,26104.5362860041,0.0,1.0
2024-03-18,52.6,52.61,52.5543,52.5543,16824,47.4869266559093,47.4959545887337,47.4456690029022,47.4456690029022,18635.4953314267,0.0,1.0
2024-03-19,52.62,52.6319,52.587,52.59,17575,47.504982521558,47.5157257616189,47.4751903432377,47.477898723085,19467.3579677736,0.0,1.0
2024-03-20,52.66,52.66,52.6041,52.6285,19614,47.5410942528552,47.5410942528552,47.4906281083673,47.5126562644586,21725.9037940206,0.0,1.0
2024-03-21,52.6,52.66,52.6,52.66,38806,47.4869266559093,47.5410942528552,47.4869266559093,47.5410942528552,42984.3694621579,0.0,1.0
2024-03-22,52.64,52.6999,52.64,52.66,22360,47.5230383872066,47.5771157048243,47.5230383872066,47.5410942528552,24767.5746321149,0.0,1.0
2024-03-25,52.7205,52.75,52.6675,52.7,14525,47.5957132464424,47.6223456482741,47.5478652024735,47.5772059841525,16088.9544513179,0.0,1.0
2024-03-26,52.74,52.8499,52.721,52.81,123557,47.6133177154498,47.712534697189,47.5961646430836,47.67651324522,136860.787961548,0.0,1.0
2024-03-27,52.79,52.85,52.79,52.82,36500,47.6584573795714,47.7126249765173,47.6584573795714,47.6855411780443,40430.0748690605,0.0,1.0
2024-03-28,52.821,52.98,52.82,52.98,22235,47.6864439713268,47.8299881032334,47.6855411780443,47.8299881032334,24629.1154716044,0.0,1.0
2024-04-01,52.57,52.5895,52.51,52.51,24285,47.7280627416469,47.7457667025269,47.6735890158622,47.6735890158622,26748.6752376815,0.2971,1.0
2024-04-02,52.59,52.6299,52.54,52.59,45706,47.7462206502417,47.7824456778885,47.7008258787545,47.7462206502417,50342.8021582653,0.0,1.0
2024-04-03,52.56,52.7,52.54,52.54,45552,47.7189837873494,47.8460891475136,47.7008258787545,47.7008258787545,50173.1790993152,0.0,1.0
2024-04-04,52.56,52.57,52.53,52.55,27137,47.7189837873494,47.7280627416469,47.6917469244571,47.709904833052,29890.0061735625,0.0,1.0
2024-04-05,52.615,52.6187,52.58,52.61,29238,47.7689180359853,47.7722772490754,47.7371416959443,47.7643785588366,32204.149334953,0.0,1.0
2024-04-08,52.62,52.64,52.59,52.63,22221,47.7734575131341,47.7916154217289,47.7462206502417,47.7825364674315,24475.2856683764,0.0,1.0
2024-04-09,52.64,52.68,52.6017,52.68,22851,47.7916154217289,47.8279312389187,47.7568430267697,47.8279312389187,25169.1981822632,0.0,1.0
2024-04-10,52.64,52.67,52.6231,52.65,15285,47.7916154217289,47.8188522846213,47.7762719889663,47.8006943760264,16835.6393250139,0.0,1.0
2024-04-11,52.66,52.68,52.61,52.68,21505,47.8097733303238,47.8279312389187,47.7643785588366,47.8279312389187,23686.648589102,0.0,1.0
2024-04-12,52.7,52.74,52.6559,52.72,37389,47.8460891475136,47.8824049647034,47.8060509590619,47.8642470561085,41182.0555265256,0.0,1.0
2024-04-15,52.68,52.78,52.6701,52.78,36870,47.8279312389187,47.9187207818931,47.8189430741642,47.9187207818931,40610.4037888951,0.0,1.0
2024-04-16,52.725,52.7893,52.6848,52.7893,268593,47.8687865332572,47.9271642093897,47.8322891369815,47.9271642093897,295841.339432349,0.0,1.0
2024-04-17,52.8,52.8,52.68,52.75,24559,47.936878690488,47.936878690488,47.8279312389187,47.8914839190008,27050.4721088005,0.0,1.0
2024-04-18,52.71,52.77,52.7098,52.77,31882,47.855168101811,47.9096418275957,47.8549865227251,47.9096418275957,35116.3789964078,0.0,1.0
2024-04-19,52.69,52.87,52.66,52.87,182985,47.8370101932161,48.0004313705701,47.8097733303238,48.0004313705701,201548.541831055,0.0,1.0
2024-04-22,52.72,52.75,52.694,52.75,50774,47.8642470561085,47.8914839190008,47.8406417749351,47.8914839190008,55924.9428255319,0.0,1.0
2024-04-23,52.73,52.79,52.73,52.79,33890,47.8733260104059,47.9277997361906,47.8733260104059,47.9277997361906,37328.0874533674,0.0,1.0
2024-04-24,52.93,52.93,52.72,52.75,26718,48.0549050963547,48.0549050963547,47.8642470561085,47.8914839190008,29428.499279406,0.0,1.0
2024-04-25,52.7,52.81,52.7,52.81,33350,47.8460891475136,47.9459576447854,47.8460891475136,47.9459576447854,36733.3052986073,0.0,1.0
2024-04-26,52.81,52.82,52.7501,52.82,41908,47.9459576447854,47.9550365990829,47.8915747085438,47.9550365990829,46159.5010031196,0.0,1.0
2024-04-29,52.8,52.82,52.67,52.82,56341,47.936878690488,47.9550365990829,47.8188522846213,47.9550365990829,62056.7062617342,0.0,1.0
2024-04-30,52.75,52.81,52.75,52.81,57095,47.8914839190008,47.9459576447854,47.8914839190008,47.9459576447854,62887.1983815288,0.0,1.0
2024-05-01,52.6,52.65,52.52,52.65,67312,48.0046984790899,48.0503303217506,47.9316875308327,48.0503303217506,73755.5137762658,0.2747,1.0
2024-05-02,52.59,52.6,52.58,52.59,34614,47.9955721105577,48.0046984790899,47.9864457420256,47.9955721105577,37927.4624710552,0.0,1.0
2024-05-03,52.61,52.62,52.59,52.61,72438,48.013824847622,48.0229512161542,47.9955721105577,48.013824847622,79372.2056531547,0.0,1.0
2024-05-06,52.62,52.66,52.61,52.66,24681,48.0229512161542,48.0594566902828,48.013824847622,48.0594566902828,27043.6153362256,0.0,1.0
2024-05-07,52.67,52.7,52.6537,52.68,49954,48.0685830588149,48.0959621644114,48.0537070781075,48.0777094273471,54735.9005107497,0.0,1.0
2024-05-08,52.72,52.745,52.661,52.7,755564,48.1142149014756,48.137030822806,48.060369327136,48.0959621644114,827891.178554352,0.0,1.0
2024-05-09,52.72,52.75,52.7,52.75,78050,48.1142149014756,48.1415940070721,48.0959621644114,48.1415940070721,85521.420404052,0.0,1.0
2024-05-10,52.76,52.79,52.72,52.72,57476,48.1507203756042,48.1780994812007,48.1142149014756,48.1142149014756,62977.9520710223,0.0,1.0
2024-05-13,52.76,52.87,52.76,52.87,65475,48.1507203756042,48.2511104294578,48.1507203756042,48.2511104294578,71742.6649705997,0.0,1.0
2024-05-14,52.82,52.82,52.79,52.82,56737,48.2054785867971,48.2054785867971,48.1780994812007,48.2054785867971,62168.2104992274,0.0,1.0
2024-05-15,52.81,52.845,52.81,52.84,124636,48.196352218265,48.2282945081275,48.196352218265,48.2237313238614,136566.915483401,0.0,1.0
2024-05-16,52.83,52.85,52.81,52.81,47466,48.2146049553292,48.2328576923935,48.196352218265,48.196352218265,52009.7340281708,0.0,1.0
2024-05-17,52.86,52.93,52.8513,52.93,36797,48.2419840609257,48.3058686406507,48.2340441203027,48.3058686406507,40319.4324997809,0.0,1.0
2024-05-20,52.89,52.93,52.89,52.93,45686,48.2693631665221,48.3058686406507,48.2693631665221,48.3058686406507,50059.3416089625,0.0,1.0
2024-05-21,52.9285,52.94,52.92,52.93,23324,48.3044996853709,48.3149950091829,48.2967422721186,48.3058686406507,25556.7150480988,0.0,1.0
2024-05-22,52.9,52.95,52.9,52.95,58914,48.2784895350543,48.324121377715,48.2784895350543,48.324121377715,64553.6061714839,0.0,1.0
2024-05-23,52.93,52.98,52.92,52.98,34917,48.3058686406507,48.3515004833114,48.2967422721186,48.3515004833114,38259.4674727519,0.0,1.0
2024-05-24,52.93,52.98,52.92,52.92,58689,48.3058686406507,48.3515004833114,48.2967422721186,48.2967422721186,64307.0678038874,0.0,1.0
2024-05-28,52.91,53.0,52.89,53.0,181822,48.2876159035864,48.3697532203757,48.2693631665221,48.3697532203757,199227.106991743,0.0,1.0
2024-05-29,52.91,52.99,52.91,52.99,181925,48.2876159035864,48.3606268518436,48.2876159035864,48.3606268518436,199339.966777798,0.0,1.0
2024-05-30,52.95,52.95,52.93,52.93,96415,48.324121377715,48.324121377715,48.3058686406507,48.3058686406507,105644.429830323,0.0,1.0
2024-05-31,52.96,53.01,52.93,53.01,28851,48.3332477462472,48.3788795889079,48.3058686406507,48.3788795889079,31612.7930823485,0.0,1.0
2024-06-03,52.71,52.8,52.695,52.8,93898,48.3740426135858,48.4566391576045,48.3602765229161,48.4566391576045,102314.450324852,0.2947,1.0
2024-06-04,52.76,52.76,52.72,52.76,59061,48.4199295824851,48.4199295824851,48.3832200073657,48.4199295824851,64354.8717825308,0.0,1.0
2024-06-05,52.74,52.76,52.73,52.73,48097,48.4015747949254,48.4199295824851,48.3923974011455,48.3923974011455,52408.1249576605,0.0,1.0
2024-06-06,52.72,52.77,52.67,52.77,180716,48.3832200073657,48.4291069762649,48.3373330384665,48.4291069762649,196914.292156446,0.0,1.0
2024-06-07,52.78,52.78,52.69,52.69,276019,48.4382843700448,48.4382843700448,48.3556878260261,48.3556878260261,300759.678206302,0.0,1.0
2024-06-10,52.79,52.809,52.78,52.8,42741,48.4474617638246,48.4648988120064,48.4382843700448,48.4566391576045,46572.0454251901,0.0,1.0
2024-06-11,52.8,52.8,52.78,52.8,33102,48.4566391576045,48.4566391576045,48.4382843700448,48.4566391576045,36069.0636078857,0.0,1.0
2024-06-12,52.83,52.84,52.79,52.79,48682,48.484171338944,48.4933487327239,48.4474617638246,48.4474617638246,53045.5608289255,0.0,1.0
2024-06-13,52.86,52.9,52.86,52.9,79022,48.5117035202836,48.548413095403,48.5117035202836,48.548413095403,86105.055417266,0.0,1.0
2024-06-14,52.81,52.89,52.81,52.88,55972,48.4658165513843,48.5392357016231,48.4658165513843,48.5300583078433,60988.9924554582,0.0,1.0
2024-06-17,52.86,52.92,52.85,52.92,45078,48.5117035202836,48.5667678829627,48.5025261265037,48.5667678829627,49118.520008346,0.0,1.0
2024-06-18,52.86,52.9,52.8501,52.9,65626,48.5117035202836,48.548413095403,48.5026179004415,48.548413095403,71508.3187822822,0.0,1.0
2024-06-20,52.86,52.93,52.86,52.88,57625,48.5117035202836,48.5759452767425,48.5117035202836,48.5300583078433,62790.1574045197,0.0,1.0
2024-06-21,52.93,52.93,52.9,52.92,33862,48.5759452767425,48.5759452767425,48.548413095403,48.5667678829627,36897.1854235462,0.0,1.0
2024-06-24,52.95,52.95,52.92,52.94,32280,48.5943000643022,48.5943000643022,48.5667678829627,48.5851226705224,35173.3844862108,0.0,1.0
2024-06-25,52.92,52.96,52.92,52.95,72558,48.5667678829627,48.6034774580821,48.5667678829627,48.5943000643022,79061.6614482801,0.0,1.0
2024-06-26,52.939,52.97,52.93,52.97,85348,48.5842049311444,48.6126548518619,48.5759452767425,48.6126548518619,92998.0798986716,0.0,1.0
2024-06-27,52.94,52.95,52.91,52.91,47860,48.5851226705224,48.5943000643022,48.5575904891828,48.5575904891828,52149.8817072505,0.0,1.0
2024-06-28,52.94,52.96,52.93,52.96,73108,48.5851226705224,48.6034774580821,48.5759452767425,48.6034774580821,79660.960130666,0.0,1.0
2024-07-01,52.69,52.85,52.67,52.85,84197,48.6420225119574,48.7897303047438,48.6235590378591,48.7897303047438,91203.8542169878,0.312,1.0
2024-07-02,52.7099,52.74,52.69,52.74,86257,48.6603936686852,48.6881811972032,48.6420225119574,48.6881811972032,93435.2869246495,0.0,1.0
2024-07-03,52.77,52.77,52.7212,52.74,65412,48.7158764083506,48.7158764083506,48.6708255315508,48.6881811972032,70855.5710065869,0.0,1.0
2024-07-05,52.73,52.79,52.73,52.79,49599,48.678949460154,48.7343398824489,48.678949460154,48.7343398824489,53726.6169258807,0.0,1.0
2024-07-08,52.8,52.8,52.77,52.78,329442,48.7435716194981,48.7435716194981,48.7158764083506,48.7251081453998,356858.084503638,0.0,1.0
2024-07-09,52.81,52.82,52.8001,52.81,66992,48.7528033565472,48.7620350935964,48.7436639368686,48.7528033565472,72567.0582289683,0.0,1.0
2024-07-10,52.76,52.84,52.76,52.84,83750,48.7066446713015,48.7804985676947,48.7066446713015,48.7804985676947,90719.6549838203,0.0,1.0
2024-07-11,52.79,52.88,52.78,52.88,92361,48.7343398824489,48.8174255158912,48.7251081453998,48.8174255158912,100047.260345799,0.0,1.0
2024-07-12,52.79,52.84,52.78,52.84,86778,48.7343398824489,48.7804985676947,48.7251081453998,48.7804985676947,93999.6444201309,0.0,1.0
2024-07-15,52.835,52.85,52.83,52.84,136763,48.7758826991701,48.7897303047438,48.7712668306455,48.7804985676947,148144.384173758,0.0,1.0
2024-07-16,52.89,52.89,52.8312,52.89,131826,48.8266572529404,48.8266572529404,48.7723746390914,48.8266572529404,142796.528213697,0.0,1.0
2024-07-17,52.9,52.91,52.885,52.91,95528,48.8358889899895,48.8451207270387,48.8220413844158,48.8451207270387,103477.817328888,0.0,1.0
2024-07-18,52.9,52.9185,52.9,52.91,42074,48.8358889899895,48.8529677035305,48.8358889899895,48.8451207270387,45575.3882243494,0.0,1.0
2024-07-19,52.94,52.95,52.92,52.94,28495,48.8728159381861,48.8820476752353,48.8543524640878,48.8728159381861,30866.3470897189,0.0,1.0
2024-07-22,52.955,52.99,52.95,52.99,44000,48.8866635437598,48.9189746234319,48.8820476752353,48.9189746234319,47661.669484037,0.0,1.0
2024-07-23,52.94,52.97,52.94,52.97,91901,48.8728159381861,48.9005111493336,48.8728159381861,48.9005111493336,99548.9792557382,0.0,1.0
2024-07-24,52.98,53.0,52.952,53.0,110293,48.9097428863827,48.928206360481,48.8838940226451,48.928206360481,119471.557100066,0.0,1.0
2024-07-25,52.99,52.99,52.9635,52.97,53827,48.9189746234319,48.9189746234319,48.8945105202516,48.9005111493336,58306.4700753921,0.0,1.0
2024-07-26,52.97,52.99,52.96,52.982,129114,48.9005111493336,48.9189746234319,48.8912794122844,48.9115892337925,139858.836221862,0.0,1.0
2024-07-29,52.995,53.0,52.99,53.0,53302,48.9235904919564,48.928206360481,48.9189746234319,48.928206360481,57737.7797008668,0.0,1.0
2024-07-30,52.97,53.01,52.97,52.99,131327,48.9005111493336,48.9374380975302,48.9005111493336,48.9189746234319,142256.001552957,0.0,1.0
2024-07-31,52.98,53.03,52.97,53.03,110475,48.9097428863827,48.9559015716285,48.9005111493336,48.9559015716285,119668.703096568,0.0,1.0
2024-08-01,52.74,52.76,52.735,52.76,49899,48.950362529399,48.9689254275899,48.9457218048512,48.9689254275899,53762.079053438,0.284,1.0
2024-08-02,52.76,52.83,52.75,52.75,173257,48.9689254275899,49.033895571258,48.9596439784944,48.9596439784944,186670.204424167,0.0,1.0
2024-08-05,52.72,52.77,52.6934,52.7,73159,48.9317996312081,48.9782068766853,48.9071109766142,48.9132367330172,78822.8209276834,0.0,1.0
2024-08-06,52.72,52.72,52.67,52.68,179580,48.9317996312081,48.9317996312081,48.8853923857308,48.8946738348263,193482.718219131,0.0,1.0
2024-08-07,52.71,52.71,52.65,52.71,104761,48.9225181821126,48.9225181821126,48.8668294875399,48.9225181821126,112871.383468952,0.0,1.0
2024-08-08,52.65,52.72,52.65,52.72,60454,48.8668294875399,48.9317996312081,48.8668294875399,48.9317996312081,65134.2256778001,0.0,1.0
2024-08-09,52.71,52.73,52.68,52.73,46758,48.9225181821126,48.9410810803035,48.8946738348263,48.9410810803035,50377.9092242461,0.0,1.0
2024-08-12,52.71,52.74,52.7,52.73,88618,48.9225181821126,48.950362529399,48.9132367330172,48.9410810803035,95478.625254165,0.0,1.0
2024-08-13,52.71,52.79,52.71,52.79,68451,48.9225181821126,48.9967697748762,48.9225181821126,48.9967697748762,73750.3371467743,0.0,1.0
2024-08-14,52.7445,52.7809,52.74,52.75,31235,48.9545391814919,48.9883236561993,48.950362529399,48.9596439784944,33653.1501479817,0.0,1.0
2024-08-15,52.69,52.78,52.69,52.765,50772,48.9039552839217,48.9874883257808,48.9039552839217,48.9735661521376,54702.6649371963,0.0,1.0
2024-08-16,52.84,52.86,52.82,52.86,38893,49.0431770203535,49.0617399185443,49.0246141221626,49.0617399185443,41904.0169266992,0.0,1.0
2024-08-19,52.88,52.88,52.85,52.85,101082,49.0803028167352,49.0803028167352,49.0524584694489,49.0524584694489,108907.562774397,0.0,1.0
2024-08-20,52.87,52.905,52.87,52.88,31669,49.0710213676398,49.1035064394739,49.0710213676398,49.0803028167352,34120.7495449474,0.0,1.0
2024-08-21,52.92,52.92,52.86,52.87,104400,49.117428613117,49.117428613117,49.0617399185443,49.0710213676398,112482.435583457,0.0,1.0
2024-08-22,52.95,53.0,52.905,52.92,67364,49.1452729604034,49.1916802058806,49.1035064394739,49.117428613117,72579.1838184293,0.0,1.0
2024-08-23,52.97,53.01,52.9601,52.97,58038,49.1638358585943,49.2009616549761,49.1546472239898,49.1638358585943,62531.1838734932,0.0,1.0
2024-08-26,52.98,52.99,52.93,52.93,65737,49.1731173076897,49.1823987567852,49.1267100622125,49.1267100622125,70826.2247887906,0.0,1.0
2024-08-27,52.965,52.99,52.72,52.97,48656,49.1591951340466,49.1823987567852,48.9317996312081,49.1638358585943,52422.8485224971,0.0,1.0
2024-08-28,52.98,53.01,52.97,52.97,41401,49.1731173076897,49.2009616549761,49.1638358585943,49.1638358585943,44606.1811838191,0.0,1.0
2024-08-29,52.99,53.01,52.98,53.0,49786,49.1823987567852,49.2009616549761,49.1731173076897,49.1916802058806,53640.3308233525,0.0,1.0
2024-08-30,53.0,53.02,52.985,53.02,116158,49.1916802058806,49.2102431040715,49.1777580322375,49.2102431040715,125150.716020146,0.0,1.0
2024-09-03,52.73,52.7739,52.73,52.76,48525,49.2279706718438,49.2689550813355,49.2279706718438,49.2559782409725,51977.0206872142,0.3091,1.0
2024-09-04,52.87,52.87,52.73,52.73,50181,49.358672661111,49.358672661111,49.2279706718438,49.2279706718438,53750.8268955197,0.0,1.0
2024-09-05,52.785,52.85,52.78,52.85,35091,49.2793178819131,49.3400009483586,49.274649953725,49.3400009483586,37587.3391640398,0.0,1.0
2024-09-06,52.78,52.8099,52.7209,52.8,68008,49.274649953725,49.3025641642899,49.2194750425415,49.2933216664774,72846.0221101712,0.0,1.0
2024-09-09,52.87,52.87,52.81,52.81,75270,49.358672661111,49.358672661111,49.3026575228537,49.3026575228537,80624.6336347576,0.0,1.0
2024-09-10,52.81,52.85,52.81,52.82,46111,49.3026575228537,49.3400009483586,49.3026575228537,49.3119933792299,49391.2911057832,0.0,1.0
2024-09-11,52.83,52.9,52.8233,52.87,49145,49.3213292356061,49.3866802302397,49.315074211834,49.358672661111,52641.1268763141,0.0,1.0
2024-09-12,52.83,52.86,52.825,52.83,105164,49.3213292356061,49.3493368047348,49.316661307418,49.3213292356061,112645.26333952,0.0,1.0
2024-09-13,52.88,52.9098,52.8615,52.87,92487,49.3680085174872,49.3958293694884,49.3507371831912,49.358672661111,99066.4340504561,0.0,1.0
2024-09-16,52.88,52.91,52.88,52.88,71154,49.3680085174872,49.3960160866159,49.3680085174872,49.3680085174872,76215.825450346,0.0,1.0
2024-09-17,52.93,52.93,52.88,52.88,59968,49.4146877993684,49.4146877993684,49.3680085174872,49.3680085174872,64234.0644321661,0.0,1.0
2024-09-18,52.94,52.9859,52.91,52.94,39171,49.4240236557446,49.4668752365115,49.3960160866159,49.4240236557446,41957.5863439231,0.0,1.0
2024-09-19,52.94,53.0,52.89,52.92,621182,49.4240236557446,49.480038794002,49.3773443738635,49.4053519429921,665372.275415251,0.0,1.0
2024-09-20,52.9363,52.9468,52.92,52.92,48774,49.4205693888854,49.4303720380804,49.4053519429921,49.4053519429921,52243.7343018688,0.0,1.0
2024-09-23,52.97,52.975,52.93,52.93,102747,49.4520312248733,49.4566991530614,49.4146877993684,49.4146877993684,110056.320341045,0.0,1.0
2024-09-24,52.96,53.0,52.96,52.97,87294,49.4426953684971,49.480038794002,49.4426953684971,49.4520312248733,93504.0091472369,0.0,1.0
2024-09-25,53.0,53.0,52.98,52.99,112665,49.480038794002,49.480038794002,49.4613670812495,49.4707029376257,120679.877088614,0.0,1.0
2024-09-26,53.0,53.01,52.9801,53.01,86494,49.480038794002,49.4893746503782,49.4614604398133,49.4893746503782,92647.0979354951,0.0,1.0
2024-09-27,53.03,53.04,53.0,53.0,750574,49.5080463631306,49.5173822195069,49.480038794002,49.480038794002,803969.094802373,0.0,1.0
2024-09-30,53.04,53.14,53.01,53.05,174289,49.5173822195069,49.6107407832691,49.4893746503782,49.5267180758831,186687.747729085,0.0,1.0
2024-10-01,52.79,52.83,52.78,52.79,154787,49.5285852471583,49.5661140103689,49.5192030563557,49.5285852471583,164979.590860993,0.262,1.0
2024-10-02,52.81,52.86,52.8,52.86,364593,49.5473496287636,49.5942605827769,49.537967437961,49.5942605827769,388601.135565533,0.0,1.0
2024-10-03,52.81,52.85,52.81,52.81,141236,49.5473496287636,49.5848783919742,49.5473496287636,49.5473496287636,150536.269162418,0.0,1.0
2024-10-04,52.81,52.93,52.81,52.93,166948,49.5473496287636,49.6599359183954,49.5473496287636,49.6599359183954,177941.382254718,0.0,1.0
2024-10-07,52.83,52.85,52.82,52.85,126042,49.5661140103689,49.5848783919742,49.5567318195663,49.5848783919742,134341.757326528,0.0,1.0
2024-10-08,52.88,52.88,52.83,52.86,164657,49.6130249643821,49.6130249643821,49.5661140103689,49.5942605827769,175499.521874567,0.0,1.0
2024-10-09,52.87,52.8899,52.86,52.87,90442,49.6036427735795,49.6223133332768,49.5942605827769,49.6036427735795,96397.5279361312,0.0,1.0
2024-10-10,52.86,52.8797,52.85,52.85,293771,49.5942605827769,49.6127434986581,49.5848783919742,49.5848783919742,313115.567759726,0.0,1.0
2024-10-11,52.89,52.92,52.89,52.92,330346,49.6224071551848,49.6505537275927,49.6224071551848,49.6505537275927,352099.000061798,0.0,1.0
2024-10-14,52.88,52.92,52.87,52.92,140950,49.6130249643821,49.6505537275927,49.6036427735795,49.6505537275927,150231.436308327,0.0,1.0
2024-10-15,52.92,52.92,52.89,52.9,52740,49.6505537275927,49.6505537275927,49.6224071551848,49.6317893459874,56212.8836530767,0.0,1.0
2024-10-16,52.87,52.9099,52.76,52.89,154949,49.6036427735795,49.6410777148821,49.5004386747504,49.6224071551848,165152.258421702,0.0,1.0
2024-10-17,52.92,52.99,52.89,52.99,194815,49.6505537275927,49.7162290632112,49.6224071551848,49.7162290632112,207643.400244106,0.0,1.0
2024-10-18,52.93,52.95,52.93,52.94,44359,49.6599359183954,49.6787003000007,49.6599359183954,49.669318109198,47280.0020092307,0.0,1.0
2024-10-21,52.955,52.96,52.94,52.95,277746,49.683391395402,49.6880824908033,49.669318109198,49.6787003000007,296035.335288347,0.0,1.0
2024-10-22,52.985,52.99,52.9699,52.98,74538,49.7115379678099,49.7162290632112,49.6973708596979,49.7068468724086,79446.2632107134,0.0,1.0
2024-10-23,52.98,52.99,52.96,52.96,55066,49.7068468724086,49.7162290632112,49.6880824908033,49.6880824908033,58692.0487531346,0.0,1.0
2024-10-24,52.985,52.9982,52.96,52.96,48929,49.7115379678099,49.7239224596694,49.6880824908033,49.6880824908033,52150.9325798519,0.0,1.0
2024-10-25,53.02,53.02,53.0,53.02,107019,49.7443756356192,49.7443756356192,49.7256112540139,49.7443756356192,114066.10913289,0.0,1.0
2024-10-28,53.029,53.06,53.02,53.06,29102,49.7528196073415,49.7819043988297,49.7443756356192,49.7819043988297,31018.3416775092,0.0,1.0
2024-10-29,53.04,53.055,53.03,53.05,79073,49.7631400172245,49.7772133034284,49.7537578264218,49.7725222080271,84279.8890614282,0.0,1.0
2024-10-30,53.11,53.11,53.0401,53.05,455281,49.828815352843,49.828815352843,49.7632338391325,49.7725222080271,485260.862390147,0.0,1.0
2024-10-31,53.06,53.18,53.05,53.18,94451,49.7819043988297,49.8944906884615,49.7725222080271,49.8944906884615,100670.517139112,0.0,1.0
2024-11-01,52.83,52.86,52.81,52.86,149377,49.8140853132828,49.8423726984692,49.7952270564919,49.8423726984692,158420.793242905,0.2643,1.0
2024-11-04,52.86,52.88,52.83,52.83,113840,49.8423726984692,49.8612309552602,49.8140853132828,49.8140853132828,120732.262013378,0.0,1.0
2024-11-05,52.91,52.96,52.87,52.96,108280,49.8895183404466,49.936663982424,49.8518018268647,49.936663982424,114835.640643083,0.0,1.0
2024-11-06,52.89,53.21,52.8703,53.21,224483,49.8706600836556,50.1723921923108,49.8520847007166,50.1723921923108,238073.966738836,0.0,1.0
2024-11-07,52.89,52.9055,52.87,52.87,128167,49.8706600836556,49.8852752326686,49.8518018268647,49.8518018268647,135926.667476006,0.0,1.0
2024-11-08,52.94,52.95,52.9112,52.93,443510,49.917805725633,49.9272348540285,49.890649835854,49.9083765972375,470361.608622216,0.0,1.0
2024-11-11,52.93,52.94,52.9201,52.94,97698,49.9083765972375,49.917805725633,49.899041760126,49.917805725633,103612.970258108,0.0,1.0
2024-11-12,52.94,52.96,52.94,52.94,89633,49.917805725633,49.936663982424,49.917805725633,49.917805725633,95059.687640944,0.0,1.0
2024-11-13,52.96,53.01,52.95,53.01,274165,49.936663982424,49.9838096244013,49.9272348540285,49.9838096244013,290763.884530021,0.0,1.0
2024-11-14,52.975,52.98,52.96,52.97,91488,49.9508076750172,49.9555222392149,49.936663982424,49.9460931108194,97026.9956700621,0.0,1.0
2024-11-15,53.0,53.02,52.99,53.02,310101,49.9743804960058,49.9932387527968,49.9649513676104,49.9932387527968,328875.572580907,0.0,1.0
2024-11-18,53.05,53.05,52.9922,53.0,92105,50.0215261379832,50.0215261379832,49.9670257758574,49.9743804960058,97681.350955219,0.0,1.0
2024-11-19,53.02,53.05,53.0186,53.05,68535,49.9932387527968,50.0215261379832,49.9919186748214,50.0215261379832,72684.3427361808,0.0,1.0
2024-11-20,53.07,53.07,53.02,53.07,148188,50.0403843947742,50.0403843947742,49.9932387527968,50.0403843947742,157159.807126128,0.0,1.0
2024-11-21,53.05,53.08,53.035,53.08,209370,50.0215261379832,50.0498135231696,50.00738244539,50.0498135231696,222045.974154435,0.0,1.0
2024-11-22,53.09,53.1,53.06,53.06,327258,50.0592426515651,50.0686717799606,50.0309552663787,50.0309552663787,347071.315899279,0.0,1.0
2024-11-25,53.09,53.14,53.09,53.14,103255,50.0592426515651,50.1063882935425,50.0592426515651,50.1063882935425,109506.409998167,0.0,1.0
2024-11-26,53.11,53.11,53.09,53.1,119019,50.078100908356,50.078100908356,50.0592426515651,50.0686717799606,126224.81634373,0.0,1.0
2024-11-27,53.12,53.13,53.08,53.08,163503,50.0875300367515,50.096959165147,50.0498135231696,50.0498135231696,173402.029479737,0.0,1.0
2024-11-29,53.15,53.15,53.12,53.13,90680,50.1158174219379,50.1158174219379,50.0875300367515,50.096959165147,96170.076593228,0.0,1.0
2024-12-02,52.91,52.95,52.89,52.95,175200,50.1271323760125,50.1650285259849,50.1081843010263,50.1650285259849,184926.43725289,0.252,1.0
2024-12-03,52.92,52.95,52.91,52.91,272333,50.1366064135056,50.1650285259849,50.1271323760125,50.1271323760125,287451.891760225,0.0,1.0
2024-12-04,52.95,52.96,52.935,52.96,194518,50.1650285259849,50.174502563478,50.1508174697453,50.174502563478,205316.899095649,0.0,1.0
2024-12-05,52.91,52.99,52.91,52.99,193191,50.1271323760125,50.2029246759573,50.1271323760125,50.2029246759573,203916.229105726,0.0,1.0
2024-12-06,52.97,52.98,52.9501,52.98,95830,50.1839766009711,50.1934506384642,50.1651232663598,50.1934506384642,101150.116906076,0.0,1.0
2024-12-09,52.99,52.99,52.97,52.97,109866,50.2029246759573,50.2029246759573,50.1839766009711,50.1839766009711,115965.342210194,0.0,1.0
2024-12-10,53.02,53.02,52.99,53.0,304553,50.2313467884366,50.2313467884366,50.2029246759573,50.2123987134504,321460.623542691,0.0,1.0
2024-12-11,53.01,53.02,52.99,53.02,120380,50.2218727509435,50.2313467884366,50.2029246759573,50.2313467884366,127063.039477757,0.0,1.0
2024-12-12,53.02,53.02,52.99,53.0,100980,50.2313467884366,50.2313467884366,50.2029246759573,50.2123987134504,106586.02530706,0.0,1.0
2024-12-13,53.03,53.06,53.02,53.06,74285,50.2408208259298,50.2692429384091,50.2313467884366,50.2692429384091,78409.0204984643,0.0,1.0
2024-12-16,53.045,53.05,53.0246,53.03,87324,50.2550318821694,50.259768900916,50.2357048456835,50.2408208259298,92171.8961568002,0.0,1.0
2024-12-17,53.05,53.06,53.02,53.06,723806,50.259768900916,50.2692429384091,50.2313467884366,50.2692429384091,763988.95457914,0.0,1.0
2024-12-18,53.03,53.0599,52.99,53.05,433896,50.2408208259298,50.2691481980341,50.2029246759573,50.259768900916,457984.254670548,0.0,1.0
2024-12-19,53.03,53.06,53.0,53.06,118005,50.2408208259298,50.2692429384091,50.2123987134504,50.2692429384091,124556.188516138,0.0,1.0
2024-12-20,53.06,53.1,53.04,53.1,206267,50.2692429384091,50.3071390883815,50.2502948634229,50.3071390883815,217718.158863253,0.0,1.0
2024-12-23,53.07,53.09,53.07,53.09,77132,50.2787169759022,50.2976650508884,50.2787169759022,50.2976650508884,81414.0751038238,0.0,1.0
2024-12-24,53.09,53.0963,53.08,53.09,70498,50.2976650508884,50.303633694509,50.2881910133953,50.2976650508884,74411.780670401,0.0,1.0
2024-12-26,53.09,53.12,53.09,53.12,72281,50.2976650508884,50.3260871633677,50.2976650508884,50.3260871633677,76293.7660449552,0.0,1.0
2024-12-27,52.7,52.79,52.7,52.79,196405,50.3034442137592,50.3893514239914,50.3034442137592,50.3893514239914,205762.123484357,0.3961,1.0
2024-12-30,52.745,52.75,52.7051,52.72,172501,50.3463978188753,50.351170441666,50.3083122890057,50.3225347049219,180719.289545455,0.0,1.0
2024-12-31,52.77,52.77,52.74,52.75,167481,50.3702609328287,50.3702609328287,50.3416251960846,50.351170441666,175460.126795569,0.0,1.0
2025-01-02,52.78,52.8,52.75,52.8,469668,50.37980617841,50.3988966695727,50.351170441666,50.3988966695727,492043.914425047,0.0,1.0
2025-01-03,52.83,52.84,52.8134,52.82,239059,50.4275324063168,50.4370776518982,50.4116872986518,50.4179871607355,250448.244586681,0.0,1.0
2025-01-06,52.87,52.95,52.825,52.95,112781,50.4657133886423,50.5420753532931,50.4227597835261,50.5420753532931,118154.110377482,0.0,1.0
2025-01-07,52.84,52.87,52.82,52.87,543792,50.4370776518982,50.4657133886423,50.4179871607355,50.4657133886423,569699.328702455,0.0,1.0
2025-01-08,52.86,52.86,52.84,52.85,119791,50.4561681430609,50.4561681430609,50.4370776518982,50.4466228974795,125498.080671646,0.0,1.0
2025-01-10,52.87,52.91,52.87,52.87,201565,50.4657133886423,50.5038943709677,50.4657133886423,50.4657133886423,211167.956111731,0.0,1.0
2025-01-13,52.9,52.9216,52.88,52.88,125748,50.4943491253863,50.5149668558421,50.4752586342236,50.4752586342236,131738.883958713,0.0,1.0
2025-01-14,52.94,52.95,52.91,52.93,274969,50.5325301077118,50.5420753532931,50.5038943709677,50.5229848621304,288069.068162064,0.0,1.0
2025-01-15,52.96,53.08,52.93,53.08,213622,50.5516205988745,50.6661635458508,50.5229848621304,50.6661635458508,223799.375489297,0.0,1.0
2025-01-16,52.93,52.96,52.93,52.95,112241,50.5229848621304,50.5516205988745,50.5229848621304,50.5420753532931,117588.383707175,0.0,1.0
2025-01-17,53.01,53.01,52.98,53.0,182363,50.5993468267813,50.5993468267813,50.5707110900372,50.5898015811999,191051.134772424,0.0,1.0
2025-01-21,53.02,53.04,53.02,53.04,139369,50.6088920723626,50.6279825635254,50.6088920723626,50.6279825635254,146008.815396204,0.0,1.0
2025-01-22,53.07,53.1,53.0445,53.1,211559,50.6566183002694,50.6852540370135,50.632277924037,50.6852540370135,221638.09008033,0.0,1.0
2025-01-23,53.07,53.07,53.05,53.06,141242,50.6566183002694,50.6566183002694,50.6375278091067,50.6470730546881,147971.048828582,0.0,1.0
2025-01-24,53.11,53.11,53.0944,53.1,83650,50.6947992825949,50.6947992825949,50.6799086994879,50.6852540370135,87635.2517984088,0.0,1.0
2025-01-27,53.07,53.1,53.05,53.05,159528,50.6566183002694,50.6852540370135,50.6375278091067,50.6375278091067,167128.230112332,0.0,1.0
2025-01-28,53.14,53.14,53.1,53.1,252790,50.7234350193389,50.7234350193389,50.6852540370135,50.6852540370135,264833.416642197,0.0,1.0
2025-01-29,53.145,53.16,53.135,53.15,113926,50.7282076421296,50.7425255105017,50.7186623965483,50.7329802649203,119353.660446928,0.0,1.0
2025-01-30,53.14,53.19,53.14,53.19,144432,50.7234350193389,50.7711612472457,50.7234350193389,50.7711612472457,151313.026751319,0.0,1.0
2025-01-31,53.16,53.2,53.15,53.15,626215,50.7425255105017,50.7807064928271,50.7329802649203,50.7329802649203,656049.123788889,0.0,1.0
2025-02-03,52.97,52.97,52.89,52.89,440537,50.8104876590409,50.8104876590409,50.7337491464352,50.7337491464352,459260.400069155,0.2612,1.0
2025-02-04,53.0,53.0,52.95,52.96,315359,50.8392646012681,50.8392646012681,50.7913030308895,50.8008953449652,328762.170953651,0.0,1.0
2025-02-05,53.01,53.01,52.96,52.96,419100,50.8488569153438,50.8488569153438,50.8008953449652,50.8008953449652,436912.299464024,0.0,1.0
2025-02-06,53.0,53.02,52.98,53.02,211848,50.8392646012681,50.8584492294195,50.8200799731166,50.8584492294195,220851.817744821,0.0,1.0
2025-02-07,53.0,53.01,52.99,53.0,179073,50.8392646012681,50.8488569153438,50.8296722871924,50.8392646012681,186683.837274925,0.0,1.0
2025-02-10,53.01,53.03,53.0,53.03,152738,50.8488569153438,50.8680415434952,50.8392646012681,50.8680415434952,159229.565248237,0.0,1.0
2025-02-11,53.02,53.04,52.99,53.04,219286,50.8584492294195,50.8776338575709,50.8296722871924,50.8776338575709,228605.942496464,0.0,1.0
2025-02-12,53.02,53.06,53.0143,53.06,131493,50.8584492294195,50.8968184857223,50.8529816103963,50.8968184857223,137081.624894829,0.0,1.0
2025-02-13,53.02,53.05,53.01,53.05,290700,50.8584492294195,50.8872261716466,50.8488569153438,50.8872261716466,303055.131124295,0.0,1.0
2025-02-14,53.04,53.0499,53.0,53.02,317773,50.8776338575709,50.8871302485059,50.8392646012681,50.8584492294195,331278.769118543,0.0,1.0
2025-02-18,53.06,53.1,53.05,53.1,301015,50.8968184857223,50.9351877420252,50.8872261716466,50.9351877420252,313808.532147849,0.0,1.0
2025-02-19,53.07,53.07,53.0501,53.06,101574,50.906410799798,50.906410799798,50.8873220947874,50.8968184857223,105891.028169312,0.0,1.0
2025-02-20,53.05,53.1,53.0465,53.1,157217,50.8872261716466,50.9351877420252,50.8838688617201,50.9351877420252,163898.928620462,0.0,1.0
2025-02-21,53.05,53.06,53.025,53.06,149973,50.8872261716466,50.8968184857223,50.8632453864573,50.8968184857223,156347.049123164,0.0,1.0
2025-02-24,53.07,53.07,53.05,53.05,134541,50.906410799798,50.906410799798,50.8872261716466,50.8872261716466,140259.168890931,0.0,1.0
2025-02-25,53.08,53.08,53.05,53.07,149499,50.9160031138737,50.9160031138737,50.8872261716466,50.906410799798,155852.903501723,0.0,1.0
2025-02-26,53.07,53.08,53.06,53.07,115104,50.906410799798,50.9160031138737,50.8968184857223,50.906410799798,119996.070907915,0.0,1.0
2025-02-27,53.09,53.09,53.07,53.07,537061,50.9255954279495,50.9255954279495,50.906410799798,50.906410799798,559886.796617629,0.0,1.0
2025-02-28,53.12,53.12,53.06,53.11,429007,50.9543723701766,50.9543723701766,50.8968184857223,50.9447800561009,447240.359952667,0.0,1.0
2025-03-03,52.9,52.93,52.89,52.93,265193,50.9519742916577,50.9808695511803,50.9423425384834,50.9808695511803,275332.014019659,0.2175,1.0
2025-03-04,52.92,52.92,52.88,52.9,1134082,50.9712377980061,50.9712377980061,50.9327107853092,50.9519742916577,1177440.88691422,0.0,1.0
2025-03-05,52.91,53.0099,52.9,52.92,453314,50.9616060448319,51.0578272590424,50.9519742916577,50.9712377980061,470645.366217463,0.0,1.0
2025-03-06,52.86,52.9,52.75,52.75,198442,50.9134472789608,50.9519742916577,50.8074979940443,50.8074979940443,206028.950711705,0.0,1.0
2025-03-07,52.9,52.9162,52.87,52.9,718061,50.9519742916577,50.9675777317999,50.923079032135,50.9519742916577,745514.328504034,0.0,1.0
2025-03-10,52.87,53.02,52.86,52.88,192970,50.923079032135,51.0675553297484,50.9134472789608,50.9327107853092,200347.742004403,0.0,1.0
2025-03-11,52.85,52.87,52.815,52.87,250699,50.9038155257865,50.923079032135,50.8701043896767,50.923079032135,260283.870926889,0.0,1.0
2025-03-12,52.89,52.9,52.85,52.9,307867,50.9423425384834,50.9519742916577,50.9038155257865,50.9519742916577,319637.551368967,0.0,1.0
2025-03-13,52.85,52.89,52.84,52.89,228722,50.9038155257865,50.9423425384834,50.8941837726123,50.9423425384834,237466.63339758,0.0,1.0
2025-03-14,52.86,52.87,52.84,52.86,77224,50.9134472789608,50.923079032135,50.8941837726123,50.9134472789608,80176.4731748355,0.0,1.0
2025-03-17,52.88,52.9,52.78,52.87,263560,50.9327107853092,50.9519742916577,50.836393253567,50.923079032135,273636.580207703,0.0,1.0
2025-03-18,52.94,53.01,52.88,52.9,152451,50.9905013043546,51.0579235765742,50.9327107853092,50.9519742916577,158279.59587663,0.0,1.0
2025-03-19,52.915,52.93,52.9001,52.93,218249,50.966421921419,50.9808695511803,50.9520706091894,50.9808695511803,226593.223530699,0.0,1.0
2025-03-20,52.81,52.88,52.69,52.85,201014,50.8652885130896,50.9327107853092,50.7497074749989,50.9038155257865,208699.284921351,0.0,1.0
2025-03-21,52.68,52.93,52.68,52.93,152241,50.7400757218247,50.9808695511803,50.7400757218247,50.9808695511803,158061.567033696,0.0,1.0
2025-03-24,52.78,52.87,52.77,52.87,104544,50.836393253567,50.923079032135,50.8267615003927,50.923079032135,108540.98740793,0.0,1.0
2025-03-25,52.79,52.8232,52.78,52.82,133559,50.8460250067412,50.8780024272796,50.836393253567,50.8749202662639,138665.305873276,0.0,1.0
2025-03-26,52.72,52.83,52.72,52.83,102374,50.7786027345216,50.8845520194381,50.7786027345216,50.8845520194381,106288.022697615,0.0,1.0
2025-03-27,52.82,52.84,52.79,52.79,96220,50.8749202662639,50.8941837726123,50.8460250067412,50.8460250067412,99898.7393670707,0.0,1.0
2025-03-28,52.85,52.88,52.84,52.84,129795,50.9038155257865,50.9327107853092,50.8941837726123,50.8941837726123,134757.398421835,0.0,1.0
2025-03-31,52.84,52.9,52.84,52.9,264355,50.8941837726123,50.9519742916577,50.8941837726123,50.9519742916577,274461.975113095,0.0,1.0
2025-04-01,52.88,52.88,52.61,52.72,175303,51.1827510977121,51.1827510977121,50.9214170811391,51.0278864952985,181116.146381088,0.2596,1.0
2025-04-02,52.74,52.88,52.6724,52.88,705510,51.0472445706002,51.1827510977121,50.9818142760804,51.1827510977121,728905.109629162,0.0,1.0
2025-04-03,52.65,52.7,52.54,52.6,316417,50.9601332317425,51.0085284199968,50.8536638175831,50.9117380434882,326909.56623369,0.0,1.0
2025-04-04,51.16,52.6,50.12,52.54,1062453,49.5179566217654,50.9117380434882,48.5113367060766,50.8536638175831,1097684.5408865,0.0,1.0
2025-04-07,52.04,52.1,50.66,50.66,1439672,50.3697119350404,50.4277861609456,49.0340047392227,49.0340047392227,1487412.33574299,0.0,1.0
2025-04-08,51.69,52.0,51.67,52.0,239364,50.0309456172606,50.330995784437,50.0115875419589,50.330995784437,247301.445282526,0.0,1.0
2025-04-09,52.26,52.2774,51.11,51.85,394413,50.5826507633592,50.5994922888717,49.4695614335111,50.1858102196742,407491.957596869,0.0,1.0
2025-04-10,51.66,52.45,51.638,52.45,250046,50.001908504308,50.7665524787254,49.9806146214761,50.7665524787254,258337.666429014,0.0,1.0
2025-04-11,51.86,51.9777,51.66,51.66,136259,50.1954892573251,50.3094115304756,50.001908504308,50.001908504308,140777.425313546,0.0,1.0
2025-04-14,52.1,52.22,51.91,51.91,222721,50.4277861609456,50.5439346127558,50.2438844455794,50.2438844455794,230106.554013007,0.0,1.0
2025-04-15,52.36,52.4268,51.9992,52.09,1537476,50.6794411398678,50.7440971113755,50.330221461425,50.4181071232947,1588459.57156129,0.0,1.0
2025-04-16,52.25,52.33,52.17,52.23,1407950,50.5729717257084,50.6504040269152,50.4955394245015,50.5536136504067,1454638.41632632,0.0,1.0
2025-04-17,52.26,52.393896,52.13,52.13,90458,50.5826507633592,50.7122492058891,50.4568232738981,50.4568232738981,93457.6383138932,0.0,1.0
2025-04-21,52.17,52.35,52.06,52.2,192580,50.4955394245015,50.6697621022169,50.3890700103422,50.5245765374541,198966.061448292,0.0,1.0
2025-04-22,52.31,52.3634,52.25,52.25,96695,50.6310459516135,50.682732012669,50.5729717257084,50.5729717257084,99901.4607526355,0.0,1.0
2025-04-23,52.49,52.56,52.25,52.49,149191,50.8052686293289,50.8730218928848,50.5729717257084,50.8052686293289,154138.257729422,0.0,1.0
2025-04-24,52.62,52.645,52.3225,52.56,312105,50.9310961187899,50.9552937129171,50.6431447486771,50.8730218928848,322454.57788098,0.0,1.0
2025-04-25,52.5,52.6,52.45,52.6,49538,50.8149476669797,50.9117380434882,50.7665524787254,50.9117380434882,51180.7080279648,0.0,1.0
2025-04-28,52.55,52.6292,52.45,52.45,378709,50.863342855234,50.9400008334287,50.7665524787254,50.7665524787254,391267.204097108,0.0,1.0
2025-04-29,52.78,52.78,52.55,52.65,59519,51.0859607212036,51.0859607212036,50.863342855234,50.9601332317425,61492.683618968,0.0,1.0
2025-04-30,52.82,52.8699,52.55,52.79,89097,51.124676871807,51.1729752696848,50.863342855234,51.0956397588544,92051.5067860548,0.0,1.0
2025-05-01,52.62,52.6573,52.5,52.52,63935,51.1594246169736,51.1956892794254,51.0427554616327,51.0622003208562,65760.3115200754,0.2359,1.0
2025-05-02,52.76,52.76,52.6318,52.68,114268,51.2955386315379,51.2955386315379,51.1708970839154,51.217759194644,117530.292903355,0.0,1.0
2025-05-05,52.78,52.79,52.5601,52.58,85404,51.3149834907614,51.3247059203731,51.1011872635992,51.1205348985266,87842.2404795578,0.0,1.0
2025-05-06,52.75,52.7699,52.62,52.67,62919,51.2858162019262,51.3051638368535,51.1594246169736,51.2080367650323,64715.3052401913,0.0,1.0
2025-05-07,52.73,52.779,52.6386,52.7,53529,51.2663713427027,51.3140112478002,51.1775083360514,51.2372040538675,55057.225547167,0.0,1.0
2025-05-08,52.68,52.81,52.61,52.73,211200,51.217759194644,51.3441507795966,51.1497021873618,51.2663713427027,217229.651881441,0.0,1.0
2025-05-09,52.7,52.7475,52.61,52.7475,91174,51.2372040538675,51.2833855945232,51.1497021873618,51.2833855945232,93776.9710257505,0.0,1.0
2025-05-12,52.76,52.96,52.7006,52.96,128537,51.2955386315379,51.4899872237727,51.2377873996442,51.4899872237727,132206.665548697,0.0,1.0
2025-05-13,52.85,52.9094,52.73,52.85,195953,51.3830404980436,51.4407917299373,51.2663713427027,51.3830404980436,201547.357836762,0.0,1.0
2025-05-14,52.73,52.8499,52.73,52.78,519924,51.2663713427027,51.3829432737475,51.2663713427027,51.3149834907614,534767.564037909,0.0,1.0
2025-05-15,52.83,52.8599,52.755,52.85,156629,51.3635956388201,51.3926657033592,51.290677416732,51.3830404980436,161100.6777677,0.0,1.0
2025-05-16,52.8588,52.87,52.77,52.85,232928,51.3915962361019,51.402485357267,51.3052610611497,51.3830404980436,239577.975158335,0.0,1.0
2025-05-19,52.9,52.92,52.71,52.71,369691,51.4316526461023,51.4510975053257,51.2469264834792,51.2469264834792,380245.488795937,0.0,1.0
2025-05-20,52.82,52.86,52.7427,52.75,186188,51.3538732092084,51.3927629276553,51.2787188283096,51.2858162019262,191503.572085709,0.0,1.0
2025-05-21,52.76,52.85,52.75,52.76,164100,51.2955386315379,51.3830404980436,51.2858162019262,51.2955386315379,168784.970993108,0.0,1.0
2025-05-22,52.85,52.85,52.75,52.79,240691,51.3830404980436,51.3830404980436,51.2858162019262,51.3247059203731,247562.604834261,0.0,1.0
2025-05-23,52.82,52.97,52.6716,52.68,887307,51.3538732092084,51.4997096533844,51.2095923537701,51.217759194644,912639.160615368,0.0,1.0
2025-05-27,52.95,52.98,52.82,52.98,792287,51.480264794161,51.5094320829962,51.3538732092084,51.5094320829962,814906.388258482,0.0,1.0
2025-05-28,52.96,52.96,52.82,52.93,116701,51.4899872237727,51.4899872237727,51.3538732092084,51.4608199349375,120032.753807841,0.0,1.0
2025-05-29,52.98,52.99,52.9,52.99,1014234,51.5094320829962,51.5191545126079,51.4316526461023,51.5191545126079,1043189.86148827,0.0,1.0
2025-05-30,52.97,53.05,52.85,52.97,178274,51.4997096533844,51.5774890902784,51.3830404980436,51.4997096533844,183363.631437084,0.0,1.0
2025-06-02,52.78,52.83,52.66,52.66,550853,51.5694194737006,51.6182726562259,51.4521718356399,51.4521718356399,563784.150310771,0.2617,1.0
2025-06-03,52.75,52.79,52.73,52.79,235617,51.5401075641854,51.5791901102057,51.5205662911753,51.5791901102057,241148.056094408,0.0,1.0
2025-06-04,52.8,52.82,52.7602,52.81,427434,51.5889607467107,51.6085020197209,51.5500736134206,51.5987313832158,437467.917037638,0.0,1.0
2025-06-05,52.71,52.86,52.66,52.86,174275,51.5010250181652,51.6475845657411,51.4521718356399,51.6475845657411,178366.066437706,0.0,1.0
2025-06-06,52.76,52.82,52.72,52.72,223388,51.5498782006905,51.6085020197209,51.5107956546703,51.5107956546703,228631.983069208,0.0,1.0
2025-06-09,52.86,52.88,52.75,52.8,295268,51.6475845657411,51.6671258387512,51.5401075641854,51.5889607467107,302199.349906346,0.0,1.0
2025-06-10,52.84,52.89,52.7862,52.82,165334,51.628043292731,51.6768964752563,51.5754772683338,51.6085020197209,169215.17847317,0.0,1.0
2025-06-11,52.86,52.9,52.835,52.85,130318,51.6475845657411,51.6866671117613,51.6231579744784,51.637813929236,133377.185746831,0.0,1.0
2025-06-12,52.88,52.92,52.8301,52.92,220318,51.6671258387512,51.7062083847715,51.618370362591,51.7062083847715,225489.915509525,0.0,1.0
2025-06-13,52.9,52.9,52.84,52.88,76587,51.6866671117613,51.6866671117613,51.628043292731,51.6671258387512,78384.8626037273,0.0,1.0
2025-06-16,52.84,52.9,52.8301,52.9,91908,51.628043292731,51.6866671117613,51.618370362591,51.6866671117613,94065.5196336632,0.0,1.0
2025-06-17,52.89,52.9,52.75,52.75,439824,51.6768964752563,51.6866671117613,51.5401075641854,51.5401075641854,450148.769501635,0.0,1.0
2025-06-18,52.85,52.92,52.84,52.92,81480,51.637813929236,51.7062083847715,51.628043292731,51.7062083847715,83392.7246784925,0.0,1.0
2025-06-20,52.94,52.99,52.86,52.99,83717,51.7257496577816,51.7746028403069,51.6475845657411,51.7746028403069,85682.2377504829,0.0,1.0
2025-06-23,52.94,52.9766,52.8697,52.96,325878,51.7257496577816,51.7615101873901,51.657062083151,51.7452909307917,333527.912773413,0.0,1.0
2025-06-24,53.0,53.0,52.9245,52.97,62401,51.7843734768119,51.7843734768119,51.7106051711987,51.7550615672967,63865.8494435764,0.0,1.0
2025-06-25,53.0,53.0,52.95,52.99,133686,51.7843734768119,51.7843734768119,51.7355202942866,51.7746028403069,136824.248789506,0.0,1.0
2025-06-26,53.01,53.01,52.9501,53.0,236742,51.794144113317,51.794144113317,51.7356180006517,51.7843734768119,242299.465216441,0.0,1.0
2025-06-27,53.02,53.02,52.95,53.0,96861,51.803914749822,51.803914749822,51.7355202942866,51.7843734768119,99134.7901949369,0.0,1.0
2025-06-30,52.95,53.0234,52.95,52.96,170672,51.7355202942866,51.8072367662338,51.7355202942866,51.7452909307917,174678.486822873,0.0,1.0
2025-07-01,52.81,52.81,52.66,52.81,272312,51.8362555566538,51.8362555566538,51.6890213522702,51.8362555566538,277427.382930518,0.2431,1.0
2025-07-02,52.83,52.83,52.67,52.8,128665,51.8558867839049,51.8558867839049,51.6988369658958,51.8264399430282,131081.972974952,0.0,1.0
2025-07-03,52.92,52.92,52.75,52.83,187943,51.9442273065351,51.9442273065351,51.7773618749003,51.8558867839049,191473.51064261,0.0,1.0
2025-07-07,52.91,52.91,52.7811,52.91,203354,51.9344116929095,51.9344116929095,51.8078884332759,51.9344116929095,207174.006391392,0.0,1.0
2025-07-08,52.93,52.94,52.68,52.94,181656,51.9540429201607,51.9638585337862,51.7086525795213,51.9638585337862,185068.409301192,0.0,1.0
2025-07-09,52.82,52.87,52.8,52.87,135417,51.8460711702794,51.8951492384072,51.8264399430282,51.8951492384072,137960.809344803,0.0,1.0
2025-07-10,52.8,52.9199,52.75,52.75,143513,51.8264399430282,51.9441291503988,51.7773618749003,51.7773618749003,146208.892764577,0.0,1.0
2025-07-11,52.84,52.89,52.82,52.89,77314,51.8657023975305,51.9147804656584,51.8460711702794,51.9147804656584,78766.3440608203,0.0,1.0
2025-07-14,52.89,52.9299,52.83,52.84,119262,51.9147804656584,51.9539447640244,51.8558867839049,51.8657023975305,121502.337550528,0.0,1.0
2025-07-15,52.88,52.93,52.83,52.93,90274,51.9049648520328,51.9540429201607,51.8558867839049,51.9540429201607,91969.7977565058,0.0,1.0
2025-07-16,52.91,52.92,52.85,52.92,78364,51.9344116929095,51.9442273065351,51.8755180111561,51.9442273065351,79836.0683185726,0.0,1.0
2025-07-17,52.83,52.93,52.83,52.86,127168,51.8558867839049,51.9540429201607,51.8558867839049,51.8853336247817,129556.8518189,0.0,1.0
2025-07-18,52.92,52.9582,52.89,52.95,90492,51.9442273065351,51.9817229505848,51.9147804656584,51.9736741474118,92191.8928881153,0.0,1.0
2025-07-21,52.94,52.94,52.9,52.92,173355,51.9638585337862,51.9638585337862,51.9245960792839,51.9442273065351,176611.474954905,0.0,1.0
2025-07-22,52.96,52.96,52.92,52.94,98770,51.9834897610374,51.9834897610374,51.9442273065351,51.9638585337862,100625.395179233,0.0,1.0
2025-07-23,52.88,52.97,52.88,52.95,101565,51.9049648520328,51.993305374663,51.9049648520328,51.9736741474118,103472.899274869,0.0,1.0
2025-07-24,52.94,52.96,52.88,52.94,96757,51.9638585337862,51.9834897610374,51.9049648520328,51.9638585337862,98574.5809593708,0.0,1.0
2025-07-25,53.1,53.1,52.95,53.1,160715,52.1209083517954,52.1209083517954,51.9736741474118,52.1209083517954,163734.032461582,0.0,1.0
2025-07-28,52.98,53.03,52.96,52.96,77854,52.0031209882885,52.0521990564164,51.9834897610374,51.9834897610374,79316.4879648072,0.0,1.0
2025-07-29,53.03,53.0672,52.9917,53.03,75892,52.0521990564164,52.0887131391035,52.0146052562305,52.0521990564164,77317.6317803215,0.0,1.0
2025-07-30,53.07,53.07,53.0196,53.03,78257,52.0914615109187,52.0914615109187,52.0419908182458,52.0521990564164,79727.0583227826,0.0,1.0
2025-07-31,53.02,53.1,53.02,53.03,378308,52.0423834427908,52.1209083517954,52.0423834427908,52.0521990564164,385414.518573102,0.0,1.0
2025-08-01,52.82,52.86,52.7901,52.86,93597,52.0900873250111,52.1295345702402,52.0606005092024,52.1295345702402,94908.5285488902,0.2486,1.0
2025-08-04,52.89,52.89,52.81,52.87,101462,52.159120004162,52.159120004162,52.0802255137038,52.1393963815475,102883.736910665,0.0,1.0
2025-08-05,52.82,52.9,52.82,52.88,578309,52.0900873250111,52.1689818154693,52.0900873250111,52.1492581928548,586412.558485637,0.0,1.0
2025-08-06,52.86,52.92,52.81,52.92,207451,52.1295345702402,52.1887054380838,52.0802255137038,52.1887054380838,210357.908437192,0.0,1.0
2025-08-07,52.86,52.8803,52.79,52.88,215595,52.1295345702402,52.149554047194,52.0605018910893,52.1492581928548,218616.026288214,0.0,1.0
2025-08-08,52.88,52.89,52.85,52.88,103305,52.1492581928548,52.159120004162,52.1196727589329,52.1492581928548,104752.561959711,0.0,1.0
2025-08-11,52.87,52.9399,52.84,52.9,340632,52.1393963815475,52.2083304425853,52.1098109476257,52.1689818154693,345405.108034077,0.0,1.0
2025-08-12,52.94,52.95,52.9,52.95,153386,52.2084290606984,52.2182908720057,52.1689818154693,52.2182908720057,155535.322285971,0.0,1.0
2025-08-13,52.92,52.96,52.8974,52.96,176368,52.1887054380838,52.2281526833129,52.1664177445294,52.2281526833129,178839.357704955,0.0,1.0
2025-08-14,52.9,52.9699,52.9,52.91,110540,52.1689818154693,52.2379158765071,52.1689818154693,52.1788436267766,112088.942442539,0.0,1.0
2025-08-15,52.98,52.99,52.8971,52.93,249242,52.2478763059275,52.2577381172347,52.1661218901902,52.1985672493911,252734.505086514,0.0,1.0
2025-08-18,52.93,53.0,52.9,53.0,126775,52.1985672493911,52.267599928542,52.1689818154693,52.267599928542,128551.435481752,0.0,1.0
2025-08-19,52.95,53.0,52.93,52.98,329886,52.2182908720057,52.267599928542,52.1985672493911,52.2478763059275,334508.529641753,0.0,1.0
2025-08-20,53.01,53.01,52.94,53.0,230506,52.2774617398493,52.2774617398493,52.2084290606984,52.267599928542,233735.966769132,0.0,1.0
2025-08-21,53.0,53.03,52.96,53.03,180495,52.267599928542,52.2971853624638,52.2281526833129,52.2971853624638,183024.187318311,0.0,1.0
2025-08-22,53.05,53.05,52.99,53.03,111444,52.3169089850784,52.3169089850784,52.2577381172347,52.2971853624638,113005.609748203,0.0,1.0
2025-08-25,53.08,53.08,53.02,53.05,93494,52.3464944190002,52.3464944190002,52.2873235511566,52.3169089850784,94804.0852607449,0.0,1.0
2025-08-26,53.06,53.07,53.04,53.07,98546,52.3267707963857,52.3366326076929,52.3070471737711,52.3366326076929,99926.8764423958,0.0,1.0
2025-08-27,53.02,53.0682,53.02,53.05,73929,52.2873235511566,52.3348574816576,52.2873235511566,52.3169089850784,74964.9305756691,0.0,1.0
2025-08-28,53.03,53.07,53.03,53.07,136690,52.2971853624638,52.3366326076929,52.2971853624638,52.3366326076929,138605.36948137,0.0,1.0
2025-08-29,53.04,53.1,53.0301,53.06,102239,52.3070471737711,52.3662180416147,52.2972839805769,52.3267707963857,103671.624628033,0.0,1.0
2025-09-02,52.87,52.88,52.8,52.8,269500,52.3861389004554,52.3960473814277,52.3167795336495,52.3167795336495,271989.218886222,0.2502,1.0
2025-09-03,52.89,52.9,52.88,52.89,141352,52.4059558624,52.4158643433723,52.3960473814277,52.4059558624,142657.588378498,0.0,1.0
2025-09-04,52.91,52.93,52.875,52.9,98270,52.4257728243446,52.4455897862891,52.3910931409416,52.4158643433723,99177.6643411837,0.0,1.0
2025-09-05,52.89,52.95,52.89,52.95,459233,52.4059558624,52.4654067482337,52.4059558624,52.4654067482337,463474.675164291,0.0,1.0
2025-09-08,52.94,52.95,52.9169,52.95,74582,52.4554982672614,52.4654067482337,52.4326096762154,52.4654067482337,75270.8716993403,0.0,1.0
2025-09-09,52.87,52.9568,52.87,52.94,131209,52.3861389004554,52.4721445152948,52.3861389004554,52.4554982672614,132420.903231326,0.0,1.0
2025-09-10,52.88,52.94,52.87,52.9,196547,52.3960473814277,52.4554982672614,52.3861389004554,52.4158643433723,198362.393337404,0.0,1.0
2025-09-11,52.89,52.93,52.87,52.87,327814,52.4059558624,52.4455897862891,52.3861389004554,52.3861389004554,330841.832281885,0.0,1.0
2025-09-12,52.95,52.95,52.92,52.92,69932,52.4654067482337,52.4654067482337,52.4356813053168,52.4356813053168,70577.922282565,0.0,1.0
2025-09-15,52.95,52.9999,52.92,52.98,213667,52.4654067482337,52.5148500682854,52.4356813053168,52.4951321911505,215640.521082606,0.0,1.0
2025-09-16,52.98,52.99,52.96,52.99,122775,52.4951321911505,52.5050406721228,52.475315229206,52.5050406721228,123909.003149373,0.0,1.0
2025-09-17,52.95,53.0,52.95,52.96,104136,52.4654067482337,52.5149491530951,52.4654067482337,52.475315229206,105097.845261357,0.0,1.0
2025-09-18,52.995,52.995,52.97,52.98,108240,52.509994912609,52.509994912609,52.4852237101782,52.4951321911505,109239.751585323,0.0,1.0
2025-09-19,53.005,53.01,52.95,52.95,226523,52.5199033935812,52.5248576340674,52.4654067482337,52.4654067482337,228615.264674448,0.0,1.0
2025-09-22,53.03,53.0325,53.01,53.02,153886,52.5446745960119,52.547151716255,52.5248576340674,52.5347661150397,155307.357838683,0.0,1.0
2025-09-23,53.04,53.0444,53.0,53.03,222790,52.5545830769842,52.558942808612,52.5149491530951,52.5446745960119,224847.785067389,0.0,1.0
2025-09-24,53.045,53.06,53.03,53.06,231650,52.5595373174704,52.5744000389288,52.5446745960119,52.5744000389288,233789.619870105,0.0,1.0
2025-09-25,53.01,53.05,53.0,53.0,87059,52.5248576340674,52.5644915579565,52.5149491530951,52.5149491530951,87863.1146828037,0.0,1.0
2025-09-26,53.09,53.09,53.0169,53.04,117588,52.6041254818456,52.6041254818456,52.5316944859383,52.5545830769842,118674.093767692,0.0,1.0
2025-09-29,53.09,53.15,53.07,53.15,71451,52.6041254818456,52.6635763676793,52.5843085199011,52.6635763676793,72110.9524253783,0.0,1.0
2025-09-30,53.1,53.12,53.08,53.12,323183,52.6140339628179,52.6338509247625,52.5942170008733,52.6338509247625,326168.05835735,0.0,1.0
2025-10-01,52.855,52.9,52.85,52.9,153304,52.6106650792873,52.655457055989,52.6056881929872,52.655457055989,154015.975806208,0.2416,1.0
2025-10-02,52.88,52.9,52.85,52.85,188420,52.6355495107883,52.655457055989,52.6056881929872,52.6056881929872,189295.061847085,0.0,1.0
2025-10-03,52.87,52.91,52.83,52.91,191936,52.6255957381879,52.6654108285894,52.5857806477864,52.6654108285894,192827.390885693,0.0,1.0
2025-10-06,52.89,52.97,52.87,52.97,186290,52.6455032833887,52.7251334641917,52.6255957381879,52.7251334641917,187155.169682059,0.0,1.0
2025-10-07,52.92,52.97,52.87,52.97,177119,52.6753646011898,52.7251334641917,52.6255957381879,52.7251334641917,177941.577641938,0.0,1.0
2025-10-08,52.87,52.918,52.85,52.89,118425,52.6255957381879,52.6733738466697,52.6056881929872,52.6455032833887,118974.990442846,0.0,1.0
2025-10-09,52.865,52.92,52.86,52.9,418386,52.6206188518877,52.6753646011898,52.6156419655875,52.655457055989,420329.071998486,0.0,1.0
2025-10-10,52.9,52.92,52.8058,52.9,122480,52.655457055989,52.6753646011898,52.5616925180935,52.655457055989,123048.822710068,0.0,1.0
2025-10-13,52.96,52.975,52.89,52.94,172148,52.7151796915913,52.7301103504919,52.6455032833887,52.6952721463905,172947.491279334,0.0,1.0
2025-10-14,52.93,52.9818,52.93,52.98,282371,52.6853183737902,52.7368789158601,52.6853183737902,52.735087236792,283682.389920515,0.0,1.0
2025-10-15,52.89,52.9368,52.87,52.87,136897,52.6455032833887,52.6920869391584,52.6255957381879,52.6255957381879,137532.77827025,0.0,1.0
2025-10-16,52.9,52.93,52.88,52.92,118040,52.655457055989,52.6853183737902,52.6355495107883,52.6753646011898,118588.202422407,0.0,1.0
2025-10-17,52.94,52.9582,52.91,52.91,105890,52.6952721463905,52.7133880125232,52.6654108285894,52.6654108285894,106381.775283876,0.0,1.0
2025-10-20,52.95,52.99,52.94,52.99,156558,52.7052259189909,52.7450410093924,52.6952721463905,52.7450410093924,157285.088062074,0.0,1.0
2025-10-21,52.94,52.9869,52.93,52.98,436124,52.6952721463905,52.7419553398863,52.6853183737902,52.735087236792,438149.450976533,0.0,1.0
2025-10-22,52.94,52.99,52.94,52.94,89990,52.6952721463905,52.7450410093924,52.6952721463905,52.6952721463905,90407.9323618471,0.0,1.0
2025-10-23,52.97,52.98,52.94,52.94,257774,52.7251334641917,52.735087236792,52.6952721463905,52.6952721463905,258971.156313399,0.0,1.0
2025-10-24,53.02,53.02,52.957,52.99,81078,52.7749023271936,52.7749023271936,52.7121935598112,52.7450410093924,81454.5431718394,0.0,1.0
2025-10-27,53.02,53.0399,53.0,53.03,106613,52.7749023271936,52.7947103346683,52.7549947819928,52.7848560997939,107108.133046934,0.0,1.0
2025-10-28,53.035,53.07,53.01,53.07,193604,52.7898329860941,52.8246711901954,52.7649485545932,52.8246711901954,194503.137426192,0.0,1.0
2025-10-29,53.07,53.07,53.01,53.04,185333,52.8246711901954,52.8246711901954,52.7649485545932,52.7948098723943,186193.725174111,0.0,1.0
2025-10-30,53.02,53.0565,53.02,53.04,204570,52.7749023271936,52.8112335971849,52.7749023271936,52.7948098723943,205520.065821347,0.0,1.0
2025-10-31,53.035,53.1,53.02,53.1,218273,52.7898329860941,52.8545325079966,52.7749023271936,52.8545325079966,219286.705416351,0.0,1.0
2025-11-03,52.84,52.87,52.79,52.79,365064,52.84,52.87,52.79,52.79,365064,0.2454,1.0
2025-11-04,52.85,52.88,52.84,52.88,168013,52.85,52.88,52.84,52.88,168013,0.0,1.0
2025-11-05,52.86,52.87,52.83,52.86,147732,52.86,52.87,52.83,52.86,147732,0.0,1.0
2025-11-06,52.83,52.88,52.81,52.87,264712,52.83,52.88,52.81,52.87,264712,0.0,1.0
2025-11-07,52.92,52.92,52.83,52.87,159366,52.92,52.92,52.83,52.87,159366,0.0,1.0
2025-11-10,52.9,52.95,52.9,52.95,136830,52.9,52.95,52.9,52.95,136830,0.0,1.0
2025-11-11,52.84,52.9509,52.84,52.86,109979,52.84,52.9509,52.84,52.86,109979,0.0,1.0
2025-11-12,52.93,52.93,52.86,52.87,165361,52.93,52.93,52.86,52.87,165361,0.0,1.0
2025-11-13,52.9,52.93,52.86,52.86,426080,52.9,52.93,52.86,52.86,426080,0.0,1.0
2025-11-14,52.925,52.94,52.92,52.92,94695,52.925,52.94,52.92,52.92,94695,0.0,1.0
2025-11-17,52.97,52.97,52.92,52.95,162174,52.97,52.97,52.92,52.95,162174,0.0,1.0
2025-11-18,52.98,52.995571,52.9,52.97,362390,52.98,52.995571,52.9,52.97,362390,0.0,1.0
2025-11-19,52.97,52.9765,52.9254,52.97,139808,52.97,52.9765,52.9254,52.97,139808,0.0,1.0
2025-11-20,52.93,53.02,52.89,53.02,203609,52.93,53.02,52.89,53.02,203609,0.0,1.0
2025-11-21,52.935,52.99,52.93,52.99,210441,52.935,52.99,52.93,52.99,210441,0.0,1.0
2025-11-24,52.97,53.01,52.94,52.94,163351,52.97,53.01,52.94,52.94,163351,0.0,1.0
2025-11-25,52.92,53.01,52.92,52.93,138934,52.92,53.01,52.92,52.93,138934,0.0,1.0
2025-11-26,52.94,53.0299,52.93,53.02,476727,52.94,53.0299,52.93,53.02,476727,0.0,1.0