date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2023-04-04,50.065,50.09,50.065,50.09,819,43.9299920058698,43.9519284844506,43.9299920058698,43.9519284844506,933.376791749046,0.0,1.0
2023-04-05,50.125,50.14,50.11,50.11,6538,43.9826395544637,43.9958014416122,43.9694776673152,43.9694776673152,7451.05917515905,0.0,1.0
2023-04-06,50.1,50.36,50.1,50.119,15556,43.9607030758829,44.188842453123,43.9607030758829,43.9773747996043,17728.46077222,0.0,1.0
2023-04-10,49.9701,49.989,49.9701,49.9754,916,43.8467211331772,43.8633051109843,43.8467211331772,43.8513716666363,1043.92324937988,0.0,1.0
2023-04-11,50.19,50.19,50.1699,50.1699,500,44.0396743987737,44.0396743987737,44.0220374699948,44.0220374699948,569.827101189894,0.0,1.0
2023-04-12,50.26,50.29,50.26,50.26,2118,44.1010965387999,44.1274203130969,44.1010965387999,44.1010965387999,2413.78760064039,0.0,1.0
2023-04-13,50.305,50.32,50.28,50.32,411,44.1405822002453,44.1537440873938,44.1186457216645,44.1537440873938,468.397877178093,0.0,1.0
2023-04-14,50.29,50.3,50.29,50.3,1053,44.1274203130969,44.1361949045292,44.1274203130969,44.1361949045292,1200.05587510591,0.0,1.0
2023-04-17,50.24,50.29,50.2259,50.29,3330,44.0835473559353,44.1274203130969,44.0711751820157,44.1274203130969,3795.04849392469,0.0,1.0
2023-04-18,50.35,50.4,50.32,50.325,12915,44.1800678616907,44.2239408188523,44.1537440873938,44.15813138311,14718.634023735,0.0,1.0
2023-04-19,50.1615,50.22,50.07,50.22,11917,44.0146668131917,44.0659981730707,43.934379301586,44.0659981730707,13581.2591297599,0.0,1.0
2023-04-20,50.28,50.281,50.28,50.281,174,44.1186457216645,44.1195231808078,44.1186457216645,44.1195231808078,198.299831214083,0.0,1.0
2023-04-21,50.2546,50.26,50.25,50.25,1509,44.0963582594265,44.1010965387999,44.0923219473676,44.0923219473676,1719.7381913911,0.0,1.0
2023-04-24,50.295,50.32,50.26,50.32,1414,44.131807608813,44.1537440873938,44.1010965387999,44.1537440873938,1611.47104216502,0.0,1.0
2023-04-25,50.435,50.44,50.38,50.38,487,44.2546518888654,44.2590391845815,44.2063916359877,44.2063916359877,555.011596558956,0.0,1.0
2023-04-26,50.35,50.4,50.35,50.4,1084,44.1800678616907,44.2239408188523,44.1800678616907,44.2239408188523,1235.38515537969,0.0,1.0
2023-04-27,50.29,50.29,50.29,50.29,94,44.1274203130969,44.1274203130969,44.1274203130969,44.1274203130969,107.1274950237,0.0,1.0
2023-04-28,50.3051,50.3399,50.28,50.29,1088,44.1406699461597,44.1712055243441,44.1186457216645,44.1274203130969,1239.94377218921,0.0,1.0
2023-05-01,50.15,50.15,50.15,50.15,117,44.1068877691453,44.1068877691453,44.1068877691453,44.1068877691453,133.030243047541,0.1166,1.0
2023-05-02,50.235,50.27,50.22,50.25,3901,44.1816452060421,44.2124276800585,44.168452717178,44.1948376949063,4435.47844554237,0.0,1.0
2023-05-03,50.4,50.4,50.3815,50.3815,474,44.3267625835478,44.3267625835478,44.310491847282,44.310491847282,538.943035936191,0.0,1.0
2023-05-04,50.44,50.47,50.4,50.46,3050,44.3619425538522,44.3883275315805,44.3267625835478,44.3795325390044,3467.88240423076,0.0,1.0
2023-05-05,50.41,50.4301,50.37,50.4301,1964,44.3355575761239,44.3532355112018,44.3003776058195,44.3532355112018,2233.08886619974,0.0,1.0
2023-05-08,50.33,50.37,50.33,50.359,3644,44.2651976355151,44.3003776058195,44.2651976355151,44.2907031139858,4143.26671508751,0.0,1.0
2023-05-09,50.355,50.355,50.355,50.355,65,44.2871851169553,44.2871851169553,44.2871851169553,44.2871851169553,73.9056905819672,0.0,1.0
2023-05-10,50.435,50.435,50.425,50.425,469,44.3575450575641,44.3575450575641,44.348750064988,44.348750064988,533.257982814502,0.0,1.0
2023-05-11,50.485,50.529,50.485,50.529,632,44.4015200204446,44.4402179877795,44.4015200204446,44.4402179877795,718.590714581589,0.0,1.0
2023-05-12,50.43,50.46,50.43,50.46,1338,44.3531475612761,44.3795325390044,44.3531475612761,44.3795325390044,1521.32021536418,0.0,1.0
2023-05-15,50.425,50.46,50.425,50.46,623,44.348750064988,44.3795325390044,44.348750064988,44.3795325390044,708.357618962547,0.0,1.0
2023-05-16,50.415,50.43,50.4132,50.42,3679,44.3399550724119,44.3531475612761,44.3383719737482,44.3443525687,4183.06208693934,0.0,1.0
2023-05-17,50.385,50.4199,50.385,50.4199,203,44.3135700946836,44.3442646187742,44.3135700946836,44.3442646187742,230.813156740605,0.0,1.0
2023-05-18,50.37,50.37,50.35,50.35,100,44.3003776058195,44.3003776058195,44.2827876206673,44.2827876206673,113.701062433796,0.0,1.0
2023-05-19,50.35,50.35,50.35,50.35,170,44.2827876206673,44.2827876206673,44.2827876206673,44.2827876206673,193.291806137452,0.0,1.0
2023-05-22,50.335,50.37,50.335,50.37,259,44.2695951318031,44.3003776058195,44.2695951318031,44.3003776058195,294.485751703531,0.0,1.0
2023-05-23,50.345,50.36,50.338,50.36,400,44.2783901243792,44.2915826132434,44.2722336295759,44.2915826132434,454.804249735183,0.0,1.0
2023-05-24,50.33,50.33,50.29,50.3,1726,44.2651976355151,44.2651976355151,44.2300176652107,44.2388126577868,1962.48033760731,0.0,1.0
2023-05-25,50.305,50.3582,50.305,50.3582,668,44.2432101540748,44.2899995145797,44.2432101540748,44.2899995145797,759.523097057755,0.0,1.0
2023-05-26,50.265,50.288,50.265,50.288,490,44.2080301837704,44.2282586666954,44.2080301837704,44.2282586666954,557.135205925599,0.0,1.0
2023-05-30,50.33,50.33,50.27,50.27,815,44.2651976355151,44.2651976355151,44.2124276800585,44.2124276800585,926.663658835433,0.0,1.0
2023-05-31,50.39,50.39,50.34,50.37,3271,44.3179675909717,44.3179675909717,44.2739926280912,44.3003776058195,3719.16175220945,0.0,1.0
2023-06-01,50.25,50.2799,50.21,50.2799,899,44.3724085950177,44.398811281923,44.3370872747431,44.398811281923,1018.08198901946,0.2019,1.0
2023-06-02,50.15,50.15,50.12,50.14,2452,44.2841052943311,44.2841052943311,44.2576143041251,44.2752749642625,2776.79314468935,0.0,1.0
2023-06-05,50.19,50.19,50.19,50.19,28,44.3194266146058,44.3194266146058,44.3194266146058,44.3194266146058,31.7088939850333,0.0,1.0
2023-06-06,50.185,50.229,50.15,50.229,1902,44.3150114495714,44.3538649018735,44.2841052943311,44.3538649018735,2153.93986998334,0.0,1.0
2023-06-07,50.165,50.165,50.165,50.165,35,44.2973507894341,44.2973507894341,44.2973507894341,44.2973507894341,39.6361174812917,0.0,1.0
2023-06-08,50.225,50.225,50.2,50.21,968,44.3503327698461,44.3503327698461,44.3282569446744,44.3370872747431,1096.22176348258,0.0,1.0
2023-06-09,50.2,50.2,50.2,50.2,968,44.3282569446744,44.3282569446744,44.3282569446744,44.3282569446744,1096.22176348258,0.0,1.0
2023-06-12,50.245,50.26,50.23,50.25,103470,44.3679934299834,44.3812389250864,44.3547479348804,44.3724085950177,117175.687879693,0.0,1.0
2023-06-13,50.215,50.27,50.21,50.26,36432,44.3415024397774,44.3900692551551,44.3370872747431,44.3812389250864,41257.8009165263,0.0,1.0
2023-06-14,50.21,50.24,50.2,50.24,1154,44.3370872747431,44.3635782649491,44.3282569446744,44.3635782649491,1306.85941638316,0.0,1.0
2023-06-15,50.2234,50.27,50.22,50.26,102191,44.3489199170351,44.3900692551551,44.3459176048118,44.3812389250864,115727.270900877,0.0,1.0
2023-06-16,50.236,50.24,50.15,50.15,124292,44.3600461329216,44.3635782649491,44.2841052943311,44.2841052943311,140755.780399563,0.0,1.0
2023-06-20,50.3,50.36,50.28,50.35,11071,44.416560245361,44.469542225773,44.3988995852237,44.4607118957043,12537.4701895823,0.0,1.0
2023-06-21,50.355,50.38,50.26,50.37,140219,44.4651270607387,44.4872028859103,44.3812389250864,44.4783725558417,158792.47877455,0.0,1.0
2023-06-22,50.345,50.43,50.33,50.43,10581,44.45629673067,44.5313545362536,44.443051235567,44.5313545362536,11982.5645448442,0.0,1.0
2023-06-23,50.35,50.39,50.33,50.39,4120,44.4607118957043,44.496033215979,44.443051235567,44.496033215979,4665.73725779777,0.0,1.0
2023-06-26,50.49,50.49,50.37,50.37,157174,44.5843365166656,44.5843365166656,44.4783725558417,44.4783725558417,177993.346542987,0.0,1.0
2023-06-27,50.4288,50.44,50.4133,50.42,51685,44.5302948966454,44.5401848663223,44.516607885039,44.522524206185,58531.2209148731,0.0,1.0
2023-06-28,50.47,50.51,50.47,50.51,53565,44.5666758565283,44.6019971768029,44.5666758565283,44.6019971768029,60660.2466538682,0.0,1.0
2023-06-29,50.415,50.59,50.415,50.59,1325,44.5181090411506,44.6726398173522,44.5181090411506,44.6726398173522,1500.51016179176,0.0,1.0
2023-06-30,50.4101,50.43,50.39,50.42,2852,44.513782179417,44.5313545362536,44.496033215979,44.522524206185,3229.77734447554,0.0,1.0
2023-07-03,50.125,50.23,50.125,50.23,316,44.4863198529034,44.5795081538422,44.4863198529034,44.5795081538422,356.053277780096,0.254,1.0
2023-07-05,50.1302,50.17,50.1201,50.17,11351,44.490934892569,44.5262576961629,44.4819710655263,44.5262576961629,12789.7492281072,0.0,1.0
2023-07-06,50.14,50.14,50.11,50.12,6399,44.4996324673233,44.4996324673233,44.4730072384836,44.4818823147635,7210.07887504692,0.0,1.0
2023-07-07,50.15,50.19,50.1,50.18,10789,44.5085075436032,44.5440078487227,44.4641321622038,44.5351327724428,12156.5152340805,0.0,1.0
2023-07-10,50.18,50.18,50.145,50.16,1858,44.5351327724428,44.5351327724428,44.5040700054632,44.517382619883,2093.50313327664,0.0,1.0
2023-07-11,50.185,50.2,50.185,50.199,1630,44.5395703105827,44.5528829250026,44.5395703105827,44.5519954173746,1836.60393285302,0.0,1.0
2023-07-12,50.285,50.29,50.25,50.25,4081,44.6283210733815,44.6327586115215,44.597258306402,44.597258306402,4598.27033740687,0.0,1.0
2023-07-13,50.34,50.3499,50.3001,50.3001,2685,44.6771339929209,44.685920318438,44.6417224385642,44.6417224385642,3025.32611025176,0.0,1.0
2023-07-14,50.28,50.36,50.2701,50.36,677,44.6238835352416,44.6948841454807,44.6150972097245,44.6948841454807,762.810345117483,0.0,1.0
2023-07-17,50.3,50.48,50.2801,50.2801,5708,44.6416336878014,44.8013850608392,44.6239722860044,44.6239722860044,6431.49401762273,0.0,1.0
2023-07-18,50.32,50.341,50.32,50.341,5108,44.6593838403611,44.6780215005489,44.6593838403611,44.6780215005489,5755.44349019218,0.0,1.0
2023-07-19,50.365,50.45,50.3601,50.45,2547,44.6993216836206,44.7747598319996,44.6949728962435,44.7747598319996,2869.83448894273,0.0,1.0
2023-07-20,50.375,50.375,50.3699,50.37,2600,44.7081967599005,44.7081967599005,44.7036704709977,44.7037592217605,2929.55228553243,0.0,1.0
2023-07-21,50.355,50.45,50.3401,50.45,1607,44.6904466073407,44.7747598319996,44.6772227436837,44.7747598319996,1810.68866263485,0.0,1.0
2023-07-24,50.33,50.351,50.33,50.351,1840,44.668258916641,44.6868965768288,44.668258916641,44.6868965768288,2073.22161745372,0.0,1.0
2023-07-25,50.39,50.39,50.29,50.29,1824,44.7215093743203,44.7215093743203,44.6327586115215,44.6327586115215,2055.1936033889,0.0,1.0
2023-07-26,50.395,50.395,50.389,50.389,1398,44.7259469124602,44.7259469124602,44.7206218666923,44.7206218666923,1575.19772891321,0.0,1.0
2023-07-27,50.39,50.45,50.38,50.38,4735,44.7215093743203,44.7747598319996,44.7126342980404,44.7126342980404,5335.16541230617,0.0,1.0
2023-07-28,50.3851,50.409,50.385,50.3999,990,44.7171605869432,44.7383720192521,44.7170718361804,44.7302956998374,1115.48337026042,0.0,1.0
2023-07-31,50.4,50.4134,50.38,50.41,4617,44.7303844506002,44.7422770528152,44.7126342980404,44.7392595268801,5202.20880857816,0.0,1.0
2023-08-01,50.18,50.2,50.17,50.185,3051,44.7319313763958,44.7497599660237,44.7230170815818,44.7363885238027,3422.59266007878,0.221743,1.0
2023-08-02,50.195,50.22,50.1801,50.22,1992,44.7453028186167,44.7675885556515,44.7320205193439,44.7675885556515,2234.61310353226,0.0,1.0
2023-08-03,50.24,50.24,50.19,50.19,901,44.7854171452795,44.7854171452795,44.7408456712097,44.7408456712097,1010.73614773221,0.0,1.0
2023-08-04,50.225,50.31,50.21,50.31,2333,44.7720457030585,44.8478172089771,44.7586742608376,44.8478172089771,2617.1447643277,0.0,1.0
2023-08-07,50.26,50.29,50.25,50.29,7091,44.8032457349073,44.8299886193492,44.7943314400934,44.8299886193492,7954.639315837,0.0,1.0
2023-08-08,50.3,50.3,50.29,50.2905,2732,44.8389029141631,44.8389029141631,44.8299886193492,44.8304343340899,3064.74046127016,0.0,1.0
2023-08-09,50.3,50.313,50.2903,50.313,591,44.8389029141631,44.8504914974213,44.8302560481936,44.8504914974213,662.980092463639,0.0,1.0
2023-08-10,50.32,50.35,50.32,50.33,2146,44.856731503791,44.8834743882329,44.856731503791,44.865645798605,2407.36933743988,0.0,1.0
2023-08-11,50.265,50.265,50.26,50.26,543,44.8077028823143,44.8077028823143,44.8032457349073,44.8032457349073,609.133993583343,0.0,1.0
2023-08-14,50.23,50.61,50.21,50.25,304092,44.7765028504655,45.1152460533956,44.7586742608376,44.7943314400934,341128.497931392,0.0,1.0
2023-08-15,50.32,50.32,50.24,50.24,34147,44.856731503791,44.856731503791,44.7854171452795,44.7854171452795,38305.8903846969,0.0,1.0
2023-08-16,50.28,50.29,50.27,50.29,2196,44.8210743245352,44.8299886193492,44.8121600297213,44.8299886193492,2463.45902377352,0.0,1.0
2023-08-17,50.35,50.35,50.3203,50.3203,2557,44.8834743882329,44.8834743882329,44.8569989326355,44.8569989326355,2868.42655910241,0.0,1.0
2023-08-18,50.34,50.35,50.32,50.35,4075,44.8745600934189,44.8834743882329,44.856731503791,44.8834743882329,4571.30943619176,0.0,1.0
2023-08-21,50.35,50.36,50.35,50.36,2711,44.8834743882329,44.8923886830468,44.8834743882329,44.8923886830468,3041.18279301002,0.0,1.0
2023-08-22,50.33,50.41,50.33,50.41,143838,44.865645798605,44.9369601571166,44.865645798605,44.9369601571166,161356.566057166,0.0,1.0
2023-08-23,50.3942,50.41,50.38,50.409,1211,44.9228755713105,44.9369601571166,44.9102172726747,44.9360687276352,1358.49220300079,0.0,1.0
2023-08-24,50.42,50.53,50.42,50.53,2490,44.9458744519305,45.043931694884,44.9458744519305,45.043931694884,2793.26637941533,0.0,1.0
2023-08-25,50.41,50.41,50.39,50.39,6814,44.9369601571166,44.9369601571166,44.9191315674887,44.9191315674887,7643.90245354862,0.0,1.0
2023-08-28,50.4348,50.44,50.41,50.41,1752,44.9590676082552,44.9637030415584,44.9369601571166,44.9369601571166,1965.38260913079,0.0,1.0
2023-08-29,50.52,50.52,50.4933,50.4933,1042,45.03501740007,45.03501740007,45.0112162329168,45.0112162329168,1168.90906319308,0.0,1.0
2023-08-30,50.53,50.63,50.53,50.61,8146,45.043931694884,45.1330746430235,45.043931694884,45.1152460533956,9138.13169747681,0.0,1.0
2023-08-31,50.5701,50.58,50.5517,50.5674,5624,45.0796780170879,45.0885031689537,45.0632757146302,45.0772711574881,6308.96791880796,0.0,1.0
2023-09-01,50.37,50.39,50.37,50.39,1363,45.0626695425829,45.0805622047003,45.0626695425829,45.0805622047003,1523.52957995806,0.18102,1.0
2023-09-05,50.33,50.355,50.32,50.355,105230,45.0268842183482,45.0492500459949,45.0179378872895,45.0492500459949,117623.63734335,0.0,1.0
2023-09-06,50.33,50.34,50.32,50.32,1856,45.0268842183482,45.0358305494068,45.0179378872895,45.0179378872895,2074.59347058118,0.0,1.0
2023-09-07,50.4,50.41,50.35,50.35,2811,45.0895085357589,45.0984548668176,45.0447768804655,45.0447768804655,3142.07017554079,0.0,1.0
2023-09-08,50.38,50.4185,50.37,50.4185,5084,45.0716158736416,45.1060592482175,45.0626695425829,45.1060592482175,5682.77651101009,0.0,1.0
2023-09-11,50.4,50.41,50.3825,50.3996,14992,45.0895085357589,45.0984548668176,45.0738524564062,45.0891506825166,16757.7076028842,0.0,1.0
2023-09-12,50.4,50.409,50.39,50.405,3709,45.0895085357589,45.0975602337117,45.0805622047003,45.0939817012883,4145.83361119914,0.0,1.0
2023-09-13,50.44,50.4495,50.42,50.42,4397,45.1252938599937,45.1337928744994,45.1074011978763,45.1074011978763,4914.86394943182,0.0,1.0
2023-09-14,50.42,50.445,50.42,50.4398,15113,45.1074011978763,45.129767025523,45.1074011978763,45.1251149333725,16892.9585780676,0.0,1.0
2023-09-15,50.425,50.425,50.37,50.37,8971,45.1118743634056,45.1118743634056,45.0626695425829,45.0626695425829,10027.5743666939,0.0,1.0
2023-09-18,50.41,50.42,50.4017,50.41,4664,45.0984548668176,45.1074011978763,45.0910294120389,45.0984548668176,5213.31031615875,0.0,1.0
2023-09-19,50.415,50.4236,50.38,50.38,5858,45.102928032347,45.1106218770574,45.0716158736416,45.0716158736416,6547.93564152185,0.0,1.0
2023-09-20,50.405,50.45,50.39,50.39,5872,45.0939817012883,45.1342401910523,45.0805622047003,45.0805622047003,6563.58451468357,0.0,1.0
2023-09-21,50.43,50.4399,50.34,50.35,6275,45.116347528935,45.1252043966831,45.0358305494068,45.0447768804655,7014.04850640998,0.0,1.0
2023-09-22,50.4,50.4199,50.38,50.4199,7214,45.0895085357589,45.1073117345657,45.0716158736416,45.1073117345657,8063.64078489906,0.0,1.0
2023-09-25,50.435,50.44,50.41,50.43,11293,45.1208206944643,45.1252938599937,45.0984548668176,45.116347528935,12623.0517582292,0.0,1.0
2023-09-26,50.44,50.44,50.43,50.4301,3034,45.1252938599937,45.1252938599937,45.116347528935,45.1164369922456,3391.33436947376,0.0,1.0
2023-09-27,50.44,50.45,50.4301,50.45,5946,45.1252938599937,45.1342401910523,45.1164369922456,45.1342401910523,6646.29998710975,0.0,1.0
2023-09-28,50.47,50.52,50.45,50.52,2720,45.1521328531697,45.1968645084631,45.1342401910523,45.1968645084631,3040.35249998967,0.0,1.0
2023-09-29,50.4659,50.4659,50.45,50.46,3470,45.1484648574356,45.1484648574356,45.1342401910523,45.143186522111,3878.68499079564,0.0,1.0
2023-10-02,50.24,50.26,50.21,50.21,7301,45.1258807393111,45.1438448638092,45.0989345525639,45.0989345525639,8128.42284716812,0.200656,1.0
2023-10-03,50.215,50.38,50.2,50.38,5398,45.1034255836884,45.251629610798,45.0899524903148,45.251629610798,6009.75572236865,0.0,1.0
2023-10-04,50.255,50.27,50.24,50.27,2268,45.1393538326847,45.1528269260583,45.1258807393111,45.1528269260583,2525.03260065433,0.0,1.0
2023-10-05,50.29,50.3,50.27,50.3,3644,45.1707910505564,45.1797731128055,45.1528269260583,45.1797731128055,4056.97477812363,0.0,1.0
2023-10-06,50.28,50.38,50.2201,50.38,6459,45.1618089883074,45.251629610798,45.1080064354355,45.251629610798,7190.99892752484,0.0,1.0
2023-10-09,50.32,50.3396,50.2313,50.2313,5470,45.1977372373036,45.2153420793118,45.1180663451544,45.1180663451544,6089.91548746879,0.0,1.0
2023-10-10,50.31,50.6423,50.28,50.6423,16034,45.1887551750546,45.4872291035911,45.1618089883074,45.4872291035911,17851.1343557723,0.0,1.0
2023-10-11,50.34,50.3799,50.31,50.3799,18439,45.2157013618018,45.2515397901755,45.1887551750546,45.2515397901755,20528.6931761311,0.0,1.0
2023-10-12,50.345,50.36,50.3101,50.3101,1757,45.2201923929263,45.2336654862999,45.1888449956771,45.1888449956771,1956.12093445752,0.0,1.0
2023-10-13,50.34,50.3599,50.3105,50.35,7585,45.2157013618018,45.2335756656774,45.189204278167,45.2246834240508,8444.60858728532,0.0,1.0
2023-10-16,50.34,50.36,50.34,50.35,2794,45.2157013618018,45.2336654862999,45.2157013618018,45.2246834240508,3110.64421791367,0.0,1.0
2023-10-17,50.29,50.29,50.27,50.2701,3236,45.1707910505564,45.1707910505564,45.1528269260583,45.1529167466808,3602.73610922285,0.0,1.0
2023-10-18,50.295,50.3197,50.2701,50.285,5060,45.175282081681,45.1974677754362,45.1529167466808,45.1663000194319,5633.45015842633,0.0,1.0
2023-10-19,50.335,50.345,50.3,50.3,7114,45.2112103306772,45.2201923929263,45.1797731128055,45.1797731128055,7920.23012392193,0.0,1.0
2023-10-20,50.35,50.35,50.31,50.31,1687,45.2246834240508,45.2246834240508,45.1887551750546,45.1887551750546,1878.18782949906,0.0,1.0
2023-10-23,50.35,50.35,50.31,50.34,1022,45.2246834240508,45.2246834240508,45.1887551750546,45.2157013618018,1137.82333239362,0.0,1.0
2023-10-24,50.365,50.3896,50.3441,50.38,6912,45.2381565174244,45.2602523905571,45.2193840073239,45.251629610798,7695.33744961321,0.0,1.0
2023-10-25,50.355,50.378,50.345,50.378,5954,45.2291744551754,45.2498331983482,45.2201923929263,45.2498331983482,6628.76724175304,0.0,1.0
2023-10-26,50.41,50.41,50.41,50.41,435,45.2785757975452,45.2785757975452,45.2785757975452,45.2785757975452,484.298580813331,0.0,1.0
2023-10-27,50.415,50.4399,50.415,50.4399,3270,45.2830668286698,45.30543216367,45.2830668286698,45.30543216367,3640.58933163124,0.0,1.0
2023-10-30,50.43,50.44,50.41,50.41,4736,45.2965399220434,45.3055219842924,45.2785757975452,45.2785757975452,5272.73121547571,0.0,1.0
2023-10-31,50.43,50.435,50.405,50.405,4372,45.2965399220434,45.3010309531679,45.2740847664207,45.2740847664207,4867.47906969168,0.0,1.0
2023-11-01,50.2851,50.2851,50.2301,50.2596,3879,45.3527370927109,45.3527370927109,45.3031319305436,45.329738335706,4300.86286746626,0.207466,1.0
2023-11-02,50.34,50.34,50.32,50.34,2766,45.4022520636742,45.4022520636742,45.3842138228861,45.4022520636742,3066.81791477486,0.0,1.0
2023-11-03,50.37,50.4,50.3301,50.3301,4311,45.4293094248564,45.4563667860386,45.3933231344841,45.3933231344841,4779.84527497991,0.0,1.0
2023-11-06,50.385,50.385,50.38,50.38,1513,45.4428381054475,45.4428381054475,45.4383285452505,45.4383285452505,1677.5471818707,0.0,1.0
2023-11-07,50.42,50.44,50.3901,50.44,2571,45.4744050268267,45.4924432676148,45.4474378568485,45.4924432676148,2850.61057804995,0.0,1.0
2023-11-08,50.4,50.41,50.3804,50.3841,1367,45.4563667860386,45.4653859064326,45.4386893100662,45.442026384612,1515.66886822026,0.0,1.0
2023-11-09,50.35,50.4499,50.35,50.4001,11584,45.4112711840683,45.5013721968049,45.4112711840683,45.4564569772425,12843.8245570325,0.0,1.0
2023-11-10,50.37,50.3877,50.37,50.3877,20146,45.4293094248564,45.4452732679539,45.4293094248564,45.4452732679539,22336.9897726154,0.0,1.0
2023-11-13,50.39,50.405,50.38,50.385,6369,45.4473476656445,45.4608763462356,45.4383285452505,45.4428381054475,7061.66424410741,0.0,1.0
2023-11-14,50.48,50.4994,50.45,50.47,3692,45.528519749191,45.5460168427555,45.5014623880089,45.519500628797,4093.52557532494,0.0,1.0
2023-11-15,50.48,50.51,50.48,50.4999,6158,45.528519749191,45.5555771103732,45.528519749191,45.5464677987752,6827.71681821533,0.0,1.0
2023-11-16,50.53,50.55,50.53,50.53,31641,45.5736153511613,45.5916535919494,45.5736153511613,45.5736153511613,35082.1350836556,0.0,1.0
2023-11-17,50.59,50.59,50.52,50.54,52814,45.6277300735256,45.6277300735256,45.5645962307672,45.5826344715554,58557.8168296889,0.0,1.0
2023-11-20,50.55,50.57,50.55,50.56,13879,45.5916535919494,45.6096918327375,45.5916535919494,45.6006727123435,15388.4185969488,0.0,1.0
2023-11-21,50.61,50.6136,50.53,50.53,18364,45.6457683143137,45.6490151976556,45.5736153511613,45.5736153511613,20361.1873416217,0.0,1.0
2023-11-22,50.6,50.6211,50.5701,50.6211,2109,45.6367491939197,45.6557795379511,45.6097820239415,45.6557795379511,2338.36550334786,0.0,1.0
2023-11-24,50.59,50.61,50.58,50.61,1797,45.6277300735256,45.6457683143137,45.6187109531316,45.6457683143137,1992.43376458801,0.0,1.0
2023-11-27,50.61,50.71,50.5825,50.71,319153,45.6457683143137,45.7359595182543,45.6209657332301,45.7359595182543,353862.667373153,0.0,1.0
2023-11-28,50.71,50.74,50.66,50.6699,18572,45.7359595182543,45.7630168794365,45.690863916284,45.6997928454741,20591.8085007949,0.0,1.0
2023-11-29,50.77,50.8,50.69,50.69,16430,45.7900742406186,45.8171316018008,45.7179212774662,45.7179212774662,18216.8540635398,0.0,1.0
2023-11-30,50.82,50.82,50.7771,50.8069,21232,45.8351698425889,45.8351698425889,45.7964778160984,45.8233547948727,23541.0983248372,0.0,1.0
2023-12-01,50.67,50.74,50.64,50.64,59706,45.8574605986428,45.9208121329216,45.8303099410948,45.8303099410948,65971.8828846257,0.174715,1.0
2023-12-04,50.653,50.66,50.65,50.6501,1604,45.8420752260323,45.8484103794601,45.8393601602774,45.8394506624693,1772.33276633738,0.0,1.0
2023-12-05,50.71,50.73,50.69,50.6901,10201,45.8936614753735,45.9117619137389,45.8755610370082,45.8756515392,11271.5502178352,0.0,1.0
2023-12-06,50.7249,50.75,50.7001,50.75,5595,45.9071463019557,45.9298623521043,45.8847017583827,45.9298623521043,6182.17071549728,0.0,1.0
2023-12-07,50.755,50.81,50.7011,50.77,14174,45.9343874616956,45.9841636672003,45.8856067803009,45.9479627904696,15661.4991459264,0.0,1.0
2023-12-08,50.71,50.76,50.6801,50.725,113451,45.8936614753735,45.9389125712869,45.8666013200173,45.9072368041476,125357.184958692,0.0,1.0
2023-12-11,50.69,50.7099,50.67,50.6745,9318,45.8755610370082,45.8935709731817,45.8574605986428,45.861533197275,10295.8832398577,0.0,1.0
2023-12-12,50.7287,50.74,50.72,50.73,6544,45.9105853852451,45.9208121329216,45.9027116945562,45.9117619137389,7230.76410405974,0.0,1.0
2023-12-13,50.87,50.87,50.73,50.73,7032,46.0384649822964,46.0384649822964,45.9117619137389,45.9117619137389,7769.97756414243,0.0,1.0
2023-12-14,50.97,51.0037,50.91,50.9105,26675,46.1289671741232,46.1594664127689,46.0746658590271,46.0751183699863,29474.4242780858,0.0,1.0
2023-12-15,50.96,50.97,50.9,50.95,44666,46.1199169549405,46.1289671741232,46.0656156398445,46.1108667357579,49353.5008361755,0.0,1.0
2023-12-18,50.96,51.05,50.95,51.05,8487,46.1199169549405,46.2013689275847,46.1108667357579,46.2013689275847,9377.67343385621,0.0,1.0
2023-12-19,50.99,51.17,50.95,51.17,11498,46.1470676124886,46.3099715577768,46.1108667357579,46.3099715577768,12704.664680391,0.0,1.0
2023-12-20,51.03,51.04,50.97,50.9721,26826,46.1832684892193,46.192318708402,46.1289671741232,46.1308677201516,29641.2710659393,0.0,1.0
2023-12-21,51.0355,51.064,51.0214,51.064,7259,46.1882461097698,46.2140392344404,46.1754853007222,46.2140392344404,8020.80021873007,0.0,1.0
2023-12-22,50.855,50.86,50.8201,50.86,4755,46.2110526621101,46.2155960750157,46.1793396400296,46.2155960750157,5232.85039118514,0.2057,1.0
2023-12-26,50.83,50.87,50.83,50.87,1940,46.1883355975825,46.2246829008267,46.1883355975825,46.2246829008267,2134.95893983158,0.0,1.0
2023-12-27,50.9,50.92,50.87,50.9,2592,46.2519433782599,46.270117029882,46.2246829008267,46.2519433782599,2852.48122270281,0.0,1.0
2023-12-28,50.95,50.98,50.85,50.85,9283,46.2973775073151,46.3246379847483,46.2065092492046,46.2065092492046,10215.888576524,0.0,1.0
2023-12-29,50.8919,50.97,50.78,50.94,37131,46.2445830493529,46.3155511589373,46.1429014685272,46.2882906815041,40862.4538117971,0.0,1.0
2024-01-02,50.9,50.99,50.87,50.99,3810,46.2519433782599,46.3337248105594,46.2246829008267,46.3337248105594,4192.8832787414,0.0,1.0
2024-01-03,50.9294,50.94,50.91,50.91,1969,46.2786586461444,46.2882906815041,46.2610302040709,46.2610302040709,2166.87327449916,0.0,1.0
2024-01-04,50.94,50.94,50.9,50.9007,9098,46.2882906815041,46.2882906815041,46.2519433782599,46.2525794560667,10012.2971312308,0.0,1.0
2024-01-05,50.9,50.95,50.8701,50.95,21165,46.2519433782599,46.2973775073151,46.2247737690848,46.2973775073151,23291.961835843,0.0,1.0
2024-01-08,50.94,50.95,50.9017,50.925,14741,46.2882906815041,46.2973775073151,46.2534881386478,46.2746604427875,16222.3864598234,0.0,1.0
2024-01-09,50.95,50.96,50.93,50.95,3796,46.2973775073151,46.3064643331262,46.279203855693,46.2973775073151,4177.47635855706,0.0,1.0
2024-01-10,50.96,51.0,50.9401,50.9471,29854,46.3064643331262,46.3428116363704,46.2883815497622,46.2947423278299,32854.1567988309,0.0,1.0
2024-01-11,51.0385,51.07,50.98,51.07,10728,46.377795915743,46.4064194170478,46.3246379847483,46.4064194170478,11806.1028384089,0.0,1.0
2024-01-12,51.1,51.11,51.09,51.09,4800,46.4336798944809,46.442766720292,46.4245930686699,46.4245930686699,5282.37263463484,0.0,1.0
2024-01-16,51.07,51.1,51.05,51.1,13398,46.4064194170478,46.4336798944809,46.3882457654257,46.4336798944809,14744.4226164245,0.0,1.0
2024-01-17,51.03,51.06,50.99,51.06,13663,46.3700721138036,46.3973325912367,46.3337248105594,46.3973325912367,15036.0536056283,0.0,1.0
2024-01-18,51.02,51.04,51.01,51.03,2498,46.3609852879925,46.3791589396146,46.3518984621815,46.3700721138036,2749.03475860788,0.0,1.0
2024-01-19,51.04,51.0711,50.98,51.0401,9119,46.3791589396146,46.407418967887,46.3246379847483,46.3792498078727,10035.4075115073,0.0,1.0
2024-01-22,51.0788,51.11,51.05,51.1,3831,46.4144158237615,46.442766720292,46.3882457654257,46.4336798944809,4215.99365901793,0.0,1.0
2024-01-23,51.1177,51.12,51.07,51.12,3284,46.4497635761665,46.451853546103,46.4064194170478,46.451853546103,3614.02327752934,0.0,1.0
2024-01-24,51.1002,51.21,51.0,51.21,3676,46.4338616309972,46.5336349784025,46.3428116363704,46.5336349784025,4045.41704269118,0.0,1.0
2024-01-25,51.1885,51.2,51.12,51.165,7811,46.5140983029088,46.5245481525915,46.451853546103,46.4927442622528,8595.96096856931,0.0,1.0
2024-01-26,51.2002,51.2129,51.16,51.16,2904,46.5247298891077,46.5362701578877,46.4882008493473,46.4882008493473,3195.83544395408,0.0,1.0
2024-01-29,51.2,51.2199,51.2,51.2199,1795,46.5245481525915,46.5426309359555,46.5245481525915,46.5426309359555,1975.38726649365,0.0,1.0
2024-01-30,51.255,51.2696,51.22,51.24,13067,46.5745256945523,46.5877924602364,46.5427218042136,46.5608954558357,14380.1590034945,0.0,1.0
2024-01-31,51.3595,51.55,51.33,51.35,21795,46.6694830242778,46.8425870559783,46.6426768881352,46.6608505397573,23985.2732441388,0.0,1.0
2024-02-01,51.045,51.18,51.03,51.1341,107469,46.5903367714635,46.7135554111764,46.5766458114954,46.671661073674,117744.482764933,0.2274,1.0
2024-02-02,51.068,51.26,50.96,51.19,22109,46.6113295767479,46.7865738643397,46.5127546649776,46.7226827178218,24222.917952618,0.0,1.0
2024-02-05,51.06,51.13,50.99,51.13,13180,46.6040277314316,46.6679188779494,46.5401365849138,46.6679188779494,14440.1853822201,0.0,1.0
2024-02-06,51.05,51.09,51.0201,51.08,20446,46.5949004247862,46.6314096513678,46.5676097779164,46.6222823447224,22400.9127712346,0.0,1.0
2024-02-07,51.0799,51.12,51.05,51.12,16043,46.622191071656,46.658791571304,46.5949004247862,46.658791571304,17576.9267137297,0.0,1.0
2024-02-08,51.0623,51.17,51.05,51.17,33607,46.60612701196,46.704428104531,46.5949004247862,46.704428104531,36820.2814977445,0.0,1.0
2024-02-09,51.085,51.22,51.04,51.13,12636,46.6268459980451,46.7500646377581,46.5857731181408,46.6679188779494,13844.1716608296,0.0,1.0
2024-02-12,51.0507,51.065,51.0471,51.06,1768,46.5955393362514,46.6085913847543,46.592253505859,46.6040277314316,1937.04459451936,0.0,1.0
2024-02-13,51.015,51.03,50.9901,51.0181,3429,46.5629548515273,46.5766458114954,46.5402278579802,46.5657843165874,3756.8585489858,0.0,1.0
2024-02-14,51.01,51.05,51.0,51.04,12391,46.5583911982046,46.5949004247862,46.5492638915592,46.5857731181408,13575.7463635121,0.0,1.0
2024-02-15,51.065,51.09,51.01,51.01,5670,46.6085913847543,46.6314096513678,46.5583911982046,46.5583911982046,6212.12830934659,0.0,1.0
2024-02-16,51.095,51.095,51.08,51.08,7192,46.6359733046905,46.6359733046905,46.6222823447224,46.6222823447224,7879.65199309007,0.0,1.0
2024-02-20,51.1149,51.18,51.05,51.18,27221,46.6541366449149,46.7135554111764,46.5949004247862,46.7135554111764,29823.6939521558,0.0,1.0
2024-02-21,51.14,51.24,51.0861,51.0861,10510,46.6770461845948,46.7683192510489,46.6278500017761,46.6278500017761,11514.8974481892,0.0,1.0
2024-02-22,51.0952,51.15,51.0952,51.15,5838,46.6361558508234,46.6861734912402,46.6361558508234,46.6861734912402,6396.19137036427,0.0,1.0
2024-02-23,51.0999,51.13,51.0573,51.13,6683,46.6404456849468,46.6679188779494,46.6015633586373,46.6679188779494,7321.98474274484,0.0,1.0
2024-02-26,51.115,51.14,51.08,51.12,4948,46.6542279179813,46.6770461845948,46.6222823447224,46.658791571304,5421.09539235396,0.0,1.0
2024-02-27,51.124,51.14,51.0901,51.1,7839,46.6624424939622,46.6770461845948,46.6315009244343,46.6405369580132,8588.51390069981,0.0,1.0
2024-02-28,51.165,51.19,51.14,51.14,9300,46.6998644512083,46.7226827178218,46.6770461845948,46.6770461845948,10189.2051634785,0.0,1.0
2024-02-29,51.11,51.2,50.99,51.19,23504,46.6496642646586,46.7318100244673,46.5401365849138,46.7226827178218,25751.2987271398,0.0,1.0
2024-03-01,50.995,51.02,50.92,50.99,4423,46.7437667961727,46.7666826540001,46.6750192226908,46.7391836246073,4825.26121575781,0.2181,1.0
2024-03-04,50.9645,51.03,50.92,50.92,7039,46.7158094496234,46.775848997131,46.6750192226908,46.6750192226908,7679.18012609524,0.0,1.0
2024-03-05,51.0032,51.03,50.98,51.02,3731,46.7512831975401,46.775848997131,46.7300172814763,46.7666826540001,4070.32547953705,0.0,1.0
2024-03-06,50.99,51.02,50.92,50.9885,7294,46.7391836246073,46.7666826540001,46.6750192226908,46.7378086731376,7957.37176299739,0.0,1.0
2024-03-07,51.04,51.05,50.9807,51.04,10567,46.7850153402619,46.7941816833928,46.7306589254955,46.7850153402619,11528.0432437063,0.0,1.0
2024-03-08,51.075,51.1,51.0406,51.08,2925,46.8170975412202,46.8400133990475,46.7855653208498,46.8216807127856,3191.0217174071,0.0,1.0
2024-03-11,51.025,51.057,50.96,51.035,5415,46.7712658255655,46.8005981235845,46.7116845952145,46.7804321686964,5907.48123068699,0.0,1.0
2024-03-12,51.03,51.0599,51.0,51.05,6145,46.775848997131,46.8032563630925,46.7483499677382,46.7941816833928,6703.87297554414,0.0,1.0
2024-03-13,51.04,51.0599,51.02,51.04,5813,46.7850153402619,46.8032563630925,46.7666826540001,46.7850153402619,6341.67837377349,0.0,1.0
2024-03-14,50.99,51.0,50.9507,50.99,18345,46.7391836246073,46.7483499677382,46.7031598961027,46.7391836246073,20013.4336430199,0.0,1.0
2024-03-15,51.015,51.2,50.82,51.01,23641,46.7620994824346,46.9316768303568,46.5833557913815,46.7575163108691,25791.0921098192,0.0,1.0
2024-03-18,50.97,50.99,50.93,50.93,5601,46.7208509383454,46.7391836246073,46.6841855658217,46.6841855658217,6110.39748348621,0.0,1.0
2024-03-19,51.01,51.04,50.97,50.98,5872,46.7575163108691,46.7850153402619,46.7208509383454,46.7300172814763,6406.04428191948,0.0,1.0
2024-03-20,51.0162,51.09,50.96,51.0,10985,46.7631994436103,46.8308470559166,46.7116845952145,46.7483499677382,11984.0593387067,0.0,1.0
2024-03-21,51.205,51.22,51.0509,51.06,26671,46.9362600019222,46.9500095166186,46.7950066542746,46.8033480265238,29096.6633247743,0.0,1.0
2024-03-22,51.2,51.229,51.16,51.19,5946,46.9316768303568,46.9582592254365,46.8950114578331,46.9225104872258,6486.77440400089,0.0,1.0
2024-03-25,51.21,51.23,51.1701,51.21,2252,46.9408431734877,46.9591758597496,46.9042694643953,46.9408431734877,2456.81398550454,0.0,1.0
2024-03-26,51.24,51.26,51.161,51.23,5146,46.9683422028805,46.9866748891424,46.8959280921462,46.9591758597496,5614.0163274451,0.0,1.0
2024-03-27,51.3216,51.3599,51.2459,51.2459,6712,47.0431395628289,47.0782466570203,46.9737503453277,46.9737503453277,7322.44026230305,0.0,1.0
2024-03-28,51.2518,51.32,51.24,51.28,6950,46.979158487775,47.0416729479279,46.9683422028805,47.0050075754042,7582.0857900784,0.0,1.0
2024-04-01,50.98,51.03,50.963,50.99,20179,46.9426251105924,46.988665347068,46.9269714301906,46.9518331578875,21914.5268841787,0.231944,1.0
2024-04-02,51.002,51.04,50.9781,51.01,19443,46.9628828146417,46.9978733943632,46.9408755816063,46.9702492524778,21115.2260374194,0.0,1.0
2024-04-03,51.05,51.08,51.02,51.04,24601,47.0070814416583,47.0347055835437,46.9794572997729,46.9978733943632,26716.848004246,0.0,1.0
2024-04-04,51.1802,51.1802,51.0421,51.09,10095,47.1269702174409,47.1269702174409,46.9998070842951,47.0439136308388,10963.2364783084,0.0,1.0
2024-04-05,51.115,51.16,51.05,51.06,253855,47.0669337490767,47.1083699619048,47.0070814416583,47.0162894889534,275688.201703909,0.0,1.0
2024-04-08,51.035,51.0599,51.01,51.02,1558,46.9932693707156,47.0161974084805,46.9702492524778,46.9794572997729,1691.99825985185,0.0,1.0
2024-04-09,51.115,51.14,51.0621,51.0621,36954,47.0669337490767,47.0899538673145,47.0182231788854,47.0182231788854,40132.2873520958,0.0,1.0
2024-04-10,50.9669,51.0,50.96,50.97,6239,46.9305625686357,46.9610412051826,46.9242090160021,46.9334170632972,6775.5950855043,0.0,1.0
2024-04-11,51.005,51.03,50.99,51.0,4763,46.9656452288302,46.988665347068,46.9518331578875,46.9610412051826,5172.64936564465,0.0,1.0
2024-04-12,51.03,51.05,51.0001,51.04,5959,46.988665347068,47.0070814416583,46.9611332856556,46.9978733943632,6471.51324162848,0.0,1.0
2024-04-15,51.02,51.095,50.97,51.0,15613,46.9794572997729,47.0485176544864,46.9334170632972,46.9610412051826,16955.8208158324,0.0,1.0
2024-04-16,50.9749,50.9994,50.94,50.94,4519,46.9379290064718,46.9604887223449,46.9057929214118,46.9057929214118,4907.66375883858,0.0,1.0
2024-04-17,51.02,51.05,50.97,51.01,7714,46.9794572997729,47.0070814416583,46.9334170632972,46.9702492524778,8377.45479877867,0.0,1.0
2024-04-18,51.0125,51.04,50.95,51.04,6634,46.9725512643016,46.9978733943632,46.915000968707,46.9978733943632,7204.56768668624,0.0,1.0
2024-04-19,51.1,51.1095,51.0021,51.0488,10017,47.053121678134,47.0618693230644,46.9629748951146,47.0059764759829,10878.5279646572,0.0,1.0
2024-04-22,51.01,51.07,50.98,51.06,15776,46.9702492524778,47.0254975362486,46.9426251105924,47.0162894889534,17132.8398892315,0.0,1.0
2024-04-23,51.0775,51.12,51.0497,51.08,3953,47.0324035717199,47.0715377727242,47.0068052002394,47.0347055835437,4292.98403157533,0.0,1.0
2024-04-24,51.07,51.1,51.04,51.08,9327,47.0254975362486,47.053121678134,46.9978733943632,47.0347055835437,10129.1834208204,0.0,1.0
2024-04-25,51.11,51.11,51.0,51.0,5017,47.0623297254291,47.0623297254291,46.9610412051826,46.9610412051826,5448.49503830342,0.0,1.0
2024-04-26,51.1035,51.11,51.05,51.098,7054,47.0563444946873,47.0623297254291,47.0070814416583,47.0512800686749,7660.69045249996,0.0,1.0
2024-04-29,51.1058,51.12,51.0801,51.1,3611,47.0584623455652,47.0715377727242,47.0347976640167,47.053121678134,3921.56977941272,0.0,1.0
2024-04-30,51.05,51.13,51.05,51.108,4993,47.0070814416583,47.0807458200194,47.0070814416583,47.0604881159701,5422.43088025692,0.0,1.0
2024-05-01,50.937,50.9691,50.86,50.9,5425,47.1172253409885,47.1469181562985,47.0459995846374,47.0829999775471,5864.80258546996,0.232617,1.0
2024-05-02,51.0078,51.0184,50.93,50.93,12777,47.1827160364386,47.1925211405597,47.1107502722293,47.1107502722293,13812.8262920829,0.0,1.0
2024-05-03,51.0776,51.0899,51.0197,51.07,12882,47.247281722066,47.2586593428857,47.1937236533292,47.2402516474131,13926.3386001887,0.0,1.0
2024-05-06,51.0487,51.0799,50.98,51.05,9285,47.2205489381887,47.2494092446583,47.1570007633664,47.2217514509583,10037.731245362,0.0,1.0
2024-05-07,51.08,51.1,51.06,51.07,10911,47.2495017456406,47.2680019420954,47.2310015491857,47.2402516474131,11795.5504166014,0.0,1.0
2024-05-08,51.07,51.1,51.04,51.078,31816,47.2402516474131,47.2680019420954,47.2125013527309,47.2476517259951,34395.3104256797,0.0,1.0
2024-05-09,51.1,51.13,51.03,51.03,6554,47.2680019420954,47.2957522367776,47.2032512545035,47.2032512545035,7085.33016500831,0.0,1.0
2024-05-10,51.0279,51.1091,51.0,51.02,19025,47.2013087338757,47.2764195314823,47.1755009598212,47.1940011562761,20567.3491591827,0.0,1.0
2024-05-13,51.117,51.15,51.0585,51.0585,4602,47.283727109082,47.3142524332325,47.2296140344516,47.2296140344516,4975.08230384014,0.0,1.0
2024-05-14,50.92,51.18,50.86,51.14,35177,47.1015001740019,47.3420027279147,47.0459995846374,47.305002335005,38028.7853546685,0.0,1.0
2024-05-15,51.15,51.2,51.09,51.11,14571,47.3142524332325,47.3605029243695,47.258751843868,47.2772520403228,15752.2651562917,0.0,1.0
2024-05-16,51.15,51.23,51.13,51.16,12641,47.3142524332325,47.3882532190518,47.2957522367776,47.3235025314599,13665.8008263457,0.0,1.0
2024-05-17,51.16,51.24,51.16,51.1601,8375,47.3235025314599,47.3975033172792,47.3235025314599,47.3235950324421,9053.9579084444,0.0,1.0
2024-05-20,51.13,51.19,51.11,51.19,3296,47.2957522367776,47.3512528261421,47.2772520403228,47.3512528261421,3563.20540492332,0.0,1.0
2024-05-21,51.225,51.25,51.1901,51.22,5124,47.3836281699381,47.4067534155066,47.3513453271244,47.3790031208244,5539.40063556646,0.0,1.0
2024-05-22,51.2449,51.2599,51.2,51.2599,3979,47.4020358654106,47.4159110127518,47.3605029243695,47.4159110127518,4301.57594241198,0.0,1.0
2024-05-23,51.23,51.29,51.1821,51.29,28762,47.3882532190518,47.4437538084163,47.3439452485425,47.4437538084163,31093.7238642004,0.0,1.0
2024-05-24,51.25,51.28,51.23,51.23,4466,47.4067534155066,47.4345037101889,47.3882532190518,47.3882532190518,4828.05683810301,0.0,1.0
2024-05-28,51.22,51.26,51.2,51.259,5793,47.3790031208244,47.416003513734,47.3605029243695,47.4150785039113,6262.636198641,0.0,1.0
2024-05-29,51.2395,51.2595,51.2,51.21,13478,47.3970408123678,47.4155410088227,47.3605029243695,47.369753022597,14570.6560823897,0.0,1.0
2024-05-30,51.2565,51.26,51.21,51.23,5198,47.4127659793544,47.416003513734,47.369753022597,47.3882532190518,5619.39978604108,0.0,1.0
2024-05-31,51.3,51.35,51.26,51.26,22854,47.4530039066437,47.4992543977808,47.416003513734,47.416003513734,24706.7646614434,0.0,1.0
2024-06-03,51.14,51.14,51.02,51.11,13909,47.5505313922946,47.5505313922946,47.4389540796807,47.5226370641412,14958.9550142286,0.265434,1.0
2024-06-04,51.18,51.1892,51.0703,51.13,12363,47.5877238298326,47.5962780904663,47.4857235698847,47.5412332829101,13296.2514085059,0.0,1.0
2024-06-05,51.225,51.24,51.155,51.17,14536,47.6295653220628,47.6435124861396,47.5644785563714,47.5784257204481,15633.2856486323,0.0,1.0
2024-06-06,51.24,51.25,51.17,51.2,50086,47.6435124861396,47.6528105955241,47.5784257204481,47.6063200486016,53866.8646806135,0.0,1.0
2024-06-07,51.18,51.2,51.12,51.2,23152,47.5877238298326,47.6063200486016,47.5319351735257,47.6063200486016,24899.6855625437,0.0,1.0
2024-06-10,51.1601,51.1601,51.1,51.13,23357,47.5692205921575,47.5692205921575,47.5133389547567,47.5412332829101,25120.1604908575,0.0,1.0
2024-06-11,51.17,51.32,51.14,51.14,34793,47.5784257204481,47.7178973612155,47.5505313922946,47.5505313922946,37419.4350284029,0.0,1.0
2024-06-12,51.24,51.28,51.21,51.23,19754,47.6435124861396,47.6807049236775,47.6156181579861,47.6342143767551,21245.1791898103,0.0,1.0
2024-06-13,51.3,51.3132,51.24,51.24,7092,47.6993011424465,47.7115746468341,47.6435124861396,47.6435124861396,7627.35703220283,0.0,1.0
2024-06-14,51.3,51.33,51.2609,51.29,5286,47.6993011424465,47.7271954706,47.6629455347531,47.690003033062,5685.02668813088,0.0,1.0
2024-06-17,51.3184,51.33,51.26,51.26,6532,47.716409663714,47.7271954706,47.6621087049085,47.6621087049085,7025.0840572968,0.0,1.0
2024-06-18,51.365,51.3799,51.3,51.3,7866,47.7597388534457,47.7735930364286,47.6993011424465,47.6993011424465,8459.78432251939,0.0,1.0
2024-06-20,51.3748,51.43,51.3001,51.32,31036,47.7688510006425,47.8201765644449,47.6993941235404,47.7178973612155,33378.8286592565,0.0,1.0
2024-06-21,51.345,51.37,51.31,51.35,13441,47.7411426346767,47.764387908138,47.708599251831,47.745791689369,14455.6268852,0.0,1.0
2024-06-24,51.37,51.38,51.31,51.31,7515,47.764387908138,47.7736860175225,47.708599251831,47.708599251831,8082.28822574792,0.0,1.0
2024-06-25,51.3999,51.41,51.32,51.35,10577,47.7921892551976,47.8015803456759,47.7178973612155,47.745791689369,11375.4308135377,0.0,1.0
2024-06-26,51.35,51.385,51.32,51.32,14010,47.745791689369,47.7783350722147,47.7178973612155,47.7178973612155,15067.5792472027,0.0,1.0
2024-06-27,51.405,51.42,51.36,51.36,15933,47.7969312909837,47.8108784550604,47.7550897987535,47.7550897987535,17135.7416235318,0.0,1.0
2024-06-28,51.3892,51.48,51.3501,51.48,18053,47.7822402781562,47.8666671113674,47.7458846704628,47.8666671113674,19415.7750285332,0.0,1.0
2024-07-01,51.1099,51.13,51.07,51.1,13106,47.7510423317384,47.7698213931505,47.7137644934128,47.7417929432817,14027.8895850359,0.245747,1.0
2024-07-02,51.095,51.1499,51.07,51.0701,12463,47.7371215349702,47.7884135982302,47.7137644934128,47.7138579215791,13339.6603004961,0.0,1.0
2024-07-03,51.08,51.11,51.0601,51.11,17950,47.7231073100358,47.7511357599046,47.7045151049561,47.7511357599046,19212.6215513043,0.0,1.0
2024-07-05,51.2,51.23,51.08,51.19,10606,47.8352211095112,47.8632495593801,47.7231073100358,47.8258782928882,11352.0370012888,0.0,1.0
2024-07-08,51.26,51.276,51.1857,51.24,9333,47.8912780092489,47.9062265158456,47.8218608817404,47.872592376003,9989.49286564472,0.0,1.0
2024-07-09,51.2798,51.3094,51.22,51.25,12878,47.9097767861624,47.9374315233663,47.8539067427571,47.881935192626,13783.8518293981,0.0,1.0
2024-07-10,51.26,51.28,51.2,51.27,11552,47.8912780092489,47.9099636424948,47.8352211095112,47.9006208258719,12364.5796189787,0.0,1.0
2024-07-11,51.325,51.34,51.3057,51.3174,4223,47.9520063172981,47.9660205422325,47.9339746812158,47.9449057766647,4520.05018446562,0.0,1.0
2024-07-12,51.42,51.42,51.31,51.31,7095,48.0407630752161,48.0407630752161,47.9379920923637,47.9379920923637,7594.06963267431,0.0,1.0
2024-07-15,51.3855,51.3991,51.35,51.37,7422,48.008530357867,48.0212365884742,47.9753633588555,47.9940489921014,7944.07115062842,0.0,1.0
2024-07-16,51.398,51.43,51.33,51.35,32344,48.0202088786456,48.0501058918391,47.9566777256096,47.9753633588555,34619.1103874867,0.0,1.0
2024-07-17,51.43,51.4399,51.34,51.34,24115,48.0501058918391,48.0593552802958,47.9660205422325,47.9660205422325,25811.2740228246,0.0,1.0
2024-07-18,51.3901,51.4399,51.38,51.4013,14412,48.0128280535135,48.0593552802958,48.0033918087243,48.0232920081312,15425.7549747854,0.0,1.0
2024-07-19,51.41,51.66,51.36,51.66,12902,48.0314202585932,48.264990674167,47.9847061754784,48.264990674167,13809.5400142021,0.0,1.0
2024-07-22,51.405,51.42,51.36,51.4099,14223,48.0267488502817,48.0407630752161,47.9847061754784,48.031326830427,15223.4605194541,0.0,1.0
2024-07-23,51.45,51.47,51.37,51.37,9543,48.068791525085,48.0874771583309,47.9940489921014,47.9940489921014,10214.2644826795,0.0,1.0
2024-07-24,51.43,51.5,51.4101,51.47,17172,48.0501058918391,48.1155056081997,48.0315136867594,48.0874771583309,18379.8962272422,0.0,1.0
2024-07-25,51.455,51.4802,51.431,51.48,7803,48.0734629333965,48.0970068312863,48.0510401735014,48.0968199749538,8351.87108439148,0.0,1.0
2024-07-26,51.49,51.49,51.47,51.47,13987,48.1061627915768,48.1061627915768,48.0874771583309,48.0874771583309,14970.8600355483,0.0,1.0
2024-07-29,51.5161,51.53,51.4701,51.5,6940,48.1305475429627,48.1435340580686,48.0875705864971,48.1155056081997,7428.16677248199,0.0,1.0
2024-07-30,51.53,51.5396,51.5001,51.53,9071,48.1435340580686,48.1525031620266,48.115599036366,48.1435340580686,9709.06351486802,0.0,1.0
2024-07-31,51.597,51.61,51.51,51.54,8577,48.2061309294424,48.2182765910522,48.1248484248227,48.1528768746916,9180.31504431959,0.0,1.0
2024-08-01,51.49,51.49,51.41,51.41,17681,48.3283900934887,48.3283900934887,48.2533022860022,48.2533022860022,18837.6788102995,0.237859,1.0
2024-08-02,51.6485,51.68,51.49,51.49,8364,48.4771578120712,48.506723636269,48.3283900934887,48.3283900934887,8911.16710419916,0.0,1.0
2024-08-05,51.5763,51.66,51.49,51.612,15287,48.4093910658147,48.4879516843974,48.3283900934887,48.4428989999055,16287.0649834878,0.0,1.0
2024-08-06,51.5849,51.6042,51.55,51.6,8654,48.4174630051195,48.4355779386756,48.3847059491035,48.4316358287826,9220.13870393824,0.0,1.0
2024-08-07,51.53,51.5795,51.5287,51.55,8694,48.3659339972319,48.4123945781142,48.3647138203602,48.3847059491035,9262.75547631604,0.0,1.0
2024-08-08,51.54,51.56,51.46,51.46,27460,48.3753199731677,48.3940919250393,48.3002321656812,48.3002321656812,29256.4142373635,0.0,1.0
2024-08-09,51.5799,51.6,51.54,51.54,17277,48.4127700171516,48.4316358287826,48.3753199731677,48.3753199731677,18407.2494092837,0.0,1.0
2024-08-12,51.5846,51.59,51.53,51.53,21418,48.4171814258414,48.4222498528468,48.3659339972319,48.3659339972319,22819.150769696,0.0,1.0
2024-08-13,51.645,51.67,51.57,51.57,20330,48.4738727204937,48.4973376603332,48.4034779009751,48.4034779009751,21659.9745610197,0.0,1.0
2024-08-14,51.65,51.7,51.62,51.62,7607,48.4785657084616,48.5254955881407,48.4504077806542,48.4504077806542,8104.64468694918,0.0,1.0
2024-08-15,51.5826,51.6,51.53,51.53,16328,48.4153042306543,48.4316358287826,48.3659339972319,48.3659339972319,17396.1664846202,0.0,1.0
2024-08-16,51.59,51.6097,51.56,51.56,13388,48.4222498528468,48.4407402254403,48.3940919250393,48.3940919250393,14263.8337148515,0.0,1.0
2024-08-19,51.6,51.7,51.575,51.59,32033,48.4316358287826,48.5254955881407,48.408170888943,48.4222498528468,34128.5767394561,0.0,1.0
2024-08-20,51.65,51.6987,51.625,51.625,10858,48.4785657084616,48.524275411269,48.4551007686221,48.4551007686221,11568.3228619553,0.0,1.0
2024-08-21,51.75,51.86,51.6401,51.6401,11751,48.5724254678197,48.6756712031136,48.4692735922852,48.4692735922852,12519.7423052898,0.0,1.0
2024-08-22,51.695,51.76,51.6699,51.69,3861,48.5208026001728,48.5818114437555,48.4972438005739,48.5161096122049,4113.58395376768,0.0,1.0
2024-08-23,51.7641,51.77,51.69,51.69,7727,48.5856596938892,48.5911974196913,48.5161096122049,48.5161096122049,8232.4950040826,0.0,1.0
2024-08-26,51.75,51.8,51.7224,51.76,12421,48.5724254678197,48.6193553474988,48.5465201742369,48.5818114437555,13233.5732426181,0.0,1.0
2024-08-27,51.79,51.84,51.7651,51.7694,23724,48.609969371563,48.656899251242,48.5865982914828,48.5906342611352,25276.0076972765,0.0,1.0
2024-08-28,51.78,51.84,51.7799,51.78,10024,48.6005833956272,48.656899251242,48.6004895358678,48.6005833956272,10679.7631578781,0.0,1.0
2024-08-29,51.834,51.84,51.74,51.7401,7501,48.6512676656805,48.656899251242,48.5630394918839,48.5631333516433,7991.710240148,0.0,1.0
2024-08-30,51.825,51.84,51.78,51.78,7591,48.6428202873383,48.656899251242,48.6005833956272,48.6005833956272,8087.59797799806,0.0,1.0
2024-09-03,51.57,51.61,51.54,51.6,10028,48.6431356561298,48.6808654491537,48.6148383113618,48.6714330008977,10631.3861765783,0.255336,1.0
2024-09-04,51.655,51.67,51.6,51.62,24489,48.7233114663056,48.7374601386896,48.6714330008977,48.6902978974097,25962.5065893723,0.0,1.0
2024-09-05,51.7,51.78,51.64,51.69,6973,48.7657574834576,48.8412170695055,48.7091627939217,48.7563250352016,7392.56639502197,0.0,1.0
2024-09-06,51.805,51.89,51.68,51.72,22336,48.8647981901455,48.9449740003214,48.7468925869456,48.7846223799696,23679.9602752346,0.0,1.0
2024-09-09,51.74,51.825,51.692,51.692,29589,48.8034872764815,48.8836630866574,48.7582115248528,48.7582115248528,31369.37430981,0.0,1.0
2024-09-10,51.8002,51.83,51.72,51.79,27876,48.8602706149826,48.8883793107854,48.7846223799696,48.8506495177615,29553.3028578277,0.0,1.0
2024-09-11,51.86,51.9,51.79,51.82,38573,48.9166766555534,48.9544064485773,48.8506495177615,48.8789468625294,40893.9428589105,0.0,1.0
2024-09-12,51.83,51.89,51.8,51.83,775286,48.8883793107854,48.9449740003214,48.8600819660175,48.8883793107854,821935.068138679,0.0,1.0
2024-09-13,51.87,51.9187,51.84,51.85,13663,48.9261091038094,48.972045126816,48.8978117590414,48.9072442072974,14485.1046400667,0.0,1.0
2024-09-16,51.9,52.1,51.842,51.95,18477,48.9544064485773,49.1430554136971,48.8996982486926,49.0015686898573,19588.7637001034,0.0,1.0
2024-09-17,51.99,52.19,51.895,51.9195,127014,49.0392984828812,49.227947448001,48.9496902244494,48.9727997226765,134656.450322289,0.0,1.0
2024-09-18,51.92,51.975,51.9099,51.91,6437,48.9732713450893,49.0251498104973,48.9637445723508,48.9638388968333,6824.31519930539,0.0,1.0
2024-09-19,51.93,52.0,51.85,51.85,12556,48.9827037933453,49.0487309311372,48.9072442072974,48.9072442072974,13311.4962936894,0.0,1.0
2024-09-20,51.97,52.05,51.9,51.94,10033,49.0204335863693,49.0958931724172,48.9544064485773,48.9921362416013,10636.6870272846,0.0,1.0
2024-09-23,51.93,52.05,51.912,51.96,44321,48.9827037933453,49.0958931724172,48.9657253864845,49.0110011381133,46987.8008308861,0.0,1.0
2024-09-24,52.065,52.15,51.96,51.96,29375,49.1100418448011,49.190217654977,49.0110011381133,49.0110011381133,31142.4978995799,0.0,1.0
2024-09-25,51.98,52.03,51.96,52.0,11087,49.0298660346253,49.0770282759052,49.0110011381133,49.0487309311372,11754.106356175,0.0,1.0
2024-09-26,51.99,52.07,51.96,51.97,8061,49.0392984828812,49.1147580689291,49.0110011381133,49.0204335863693,8546.03150871536,0.0,1.0
2024-09-27,52.02,52.1,51.94,51.94,10740,49.0675958276492,49.1430554136971,48.9921362416013,48.9921362416013,11386.227317157,0.0,1.0
2024-09-30,51.98,52.08,51.97,51.97,15315,49.0298660346253,49.1241905171851,49.0204335863693,49.0204335863693,16236.505713432,0.0,1.0
2024-10-01,51.83,51.92,51.78,51.78,11676,49.0895413617616,49.1747827031191,49.0421850610074,49.0421850610074,12327.8210228176,0.213266,1.0
2024-10-02,51.81,51.87,51.74,51.74,13979,49.0705988414599,49.1274264023649,49.0043000204041,49.0043000204041,14759.3876394285,0.0,1.0
2024-10-03,51.8739,51.95,51.74,51.79,23453,49.1311201938237,49.2031964835716,49.0043000204041,49.0516563211582,24762.2804426295,0.0,1.0
2024-10-04,51.66,51.76,51.66,51.75,10072,48.9285299391974,49.0232425407058,48.9285299391974,49.0137712805549,10634.2765794638,0.0,1.0
2024-10-07,51.575,51.65,51.49,51.59,10196,48.8480242279154,48.9190586790466,48.7675185166333,48.8622311181416,10765.1989678527,0.0,1.0
2024-10-08,51.6292,51.69,51.58,51.58,12094,48.8993584579329,48.9569437196499,48.8527598579908,48.8527598579908,12769.1561707739,0.0,1.0
2024-10-09,51.59,51.68,51.58,51.61,20855,48.8622311181416,48.9474724594991,48.8527598579908,48.8811736384433,22019.2452407384,0.0,1.0
2024-10-10,51.6484,51.65,51.58,51.58,8631,48.9175432774225,48.9190586790466,48.8527598579908,48.8527598579908,9112.83172729864,0.0,1.0
2024-10-11,51.65,51.71,51.6237,51.64,8153,48.9190586790466,48.9758862399516,48.8941492648499,48.9095874188958,8608.1470365735,0.0,1.0
2024-10-14,51.64,51.69,51.6,51.64,18159,48.9095874188958,48.9569437196499,48.8717023782924,48.9095874188958,19172.7391189915,0.0,1.0
2024-10-15,51.67,51.76,51.64,51.66,14428,48.9380011993483,49.0232425407058,48.9095874188958,48.9285299391974,15233.4533844821,0.0,1.0
2024-10-16,51.6751,51.69,51.58,51.6851,22223,48.9428315420252,48.9569437196499,48.8527598579908,48.952302802176,23463.6148158681,0.0,1.0
2024-10-17,51.641,51.68,51.475,51.66,63453,48.9105345449109,48.9474724594991,48.753311626407,48.9285299391974,66995.3089551941,0.0,1.0
2024-10-18,51.71,51.76,51.67967,51.7,13040,48.9758862399516,49.0232425407058,48.9471599079141,48.9664149798008,13767.9672950961,0.0,1.0
2024-10-21,51.515,51.75,51.25,51.67,299194,48.7911966670104,49.0137712805549,48.5402082730133,48.9380011993483,315896.718319707,0.0,1.0
2024-10-22,51.565,51.64,51.47,51.64,33930,48.8385529677645,48.9095874188958,48.7485759963316,48.9095874188958,35824.166435783,0.0,1.0
2024-10-23,51.615,51.69,51.57,51.69,8035,48.8859092685187,48.9569437196499,48.84328859784,48.9569437196499,8483.55960246143,0.0,1.0
2024-10-24,51.64,51.68,51.5704,51.58,13493,48.9095874188958,48.9474724594991,48.843667448246,48.8527598579908,14246.2563430009,0.0,1.0
2024-10-25,51.6,51.6496,51.5899,51.6496,5340,48.8717023782924,48.9186798286406,48.8621364055401,48.9186798286406,5638.10930642739,0.0,1.0
2024-10-28,51.59,51.63,51.5401,51.6,7588,48.8622311181416,48.9001161587449,48.814969529989,48.8717023782924,8011.60550883352,0.0,1.0
2024-10-29,51.5023,51.6,51.31,51.55,158246,48.7791681666188,48.8717023782924,48.5970358339183,48.8243460775383,167080.195749983,0.0,1.0
2024-10-30,51.44,51.81,51.34,51.55,40447,48.7201622158791,49.0705988414599,48.6254496143708,48.8243460775383,42704.9826061926,0.0,1.0
2024-10-31,51.45,51.4999,51.438,51.4999,5644,48.72963347603,48.7768950641826,48.718267963849,48.7768950641826,5959.08032312287,0.0,1.0
2024-11-01,51.26,51.3299,51.24,51.3197,6345,48.7595787592488,48.8260690939206,48.7405543430338,48.8163666416509,6670.37550931071,0.221617,1.0
2024-11-04,51.26,51.32,51.24,51.32,11382,48.7595787592488,48.8166520078941,48.7405543430338,48.8166520078941,11965.6759727304,0.0,1.0
2024-11-05,51.3349,51.36,51.2541,51.2838,32857,48.8308251979743,48.8547008403242,48.7539665564654,48.7822178145448,34541.9272040066,0.0,1.0
2024-11-06,51.29,51.32,51.2,51.21,23536,48.7881153835715,48.8166520078941,48.7025055106036,48.7120177187112,24742.940581109,0.0,1.0
2024-11-07,51.32,51.345,51.29,51.3075,45263,48.8166520078941,48.8404325281629,48.7881153835715,48.8047617477597,47584.1145276486,0.0,1.0
2024-11-08,51.34,51.3574,51.33,51.34,16839,48.8356764241092,48.8522276662163,48.8261642160016,48.8356764241092,17702.5142949224,0.0,1.0
2024-11-11,51.2914,51.318,51.27,51.28,25716,48.7894470927065,48.8147495662726,48.7690909673564,48.7786031754639,27034.7323242607,0.0,1.0
2024-11-12,51.2646,51.3,51.24,51.26,9758,48.7639543749783,48.797627591679,48.7405543430338,48.7595787592488,10258.396252144,0.0,1.0
2024-11-13,51.31,51.33,51.31,51.3101,10865,48.8071397997866,48.8261642160016,48.8071397997866,48.8072349218676,11422.163894194,0.0,1.0
2024-11-14,51.32,51.65,51.31,51.3162,250354,48.8166520078941,49.1305548754429,48.8071397997866,48.8130373688132,263192.307369263,0.0,1.0
2024-11-15,51.3,51.3399,51.2698,51.2698,10029,48.797627591679,48.8355813020281,48.7689007231942,48.7689007231942,10543.2932991138,0.0,1.0
2024-11-18,51.3375,51.44,51.33,51.3561,19966,48.8332983720823,48.9307985051846,48.8261642160016,48.8509910791623,20989.8687815441,0.0,1.0
2024-11-19,51.37,51.45,51.265,51.37,43906,48.8642130484318,48.9403107132921,48.7643348633026,48.8642130484318,46157.5267315675,0.0,1.0
2024-11-20,51.39,51.43,51.37,51.37,182514,48.8832374646469,48.921286297077,48.8642130484318,48.8642130484318,191873.430371369,0.0,1.0
2024-11-21,51.405,51.49,51.39,51.3902,92977,48.8975057768082,48.9783595457223,48.8832374646469,48.883427708809,97744.9178454186,0.0,1.0
2024-11-22,51.4365,51.509,51.4036,51.43,62395,48.9274692323469,48.9964327411266,48.8961740676731,48.921286297077,65594.6540430956,0.0,1.0
2024-11-25,51.575,51.6499,51.44,51.44,12669,49.0592133146364,49.1304597533618,48.9307985051846,48.9307985051846,13318.6741256828,0.0,1.0
2024-11-26,51.655,51.72,51.22,51.52,51687,49.1353109794967,49.1971403321957,48.7215299268187,49.0068961700449,54337.5412056331,0.0,1.0
2024-11-27,51.7023,51.78,51.6334,51.6334,19339,49.1803037238453,49.2542135808409,49.1147646099844,49.1147646099844,20330.715835234,0.0,1.0
2024-11-29,51.719,51.79,51.681,51.69,2235,49.1961891113849,49.2637257889485,49.1600427205763,49.1686037078731,2349.61217703852,0.0,1.0
2024-12-02,51.5389,51.7,51.42,51.68,21505,49.2524309930416,49.4063839612458,49.1388058662912,49.3872712401776,22503.3368333958,0.239226,1.0
2024-12-03,51.51,51.54,51.4804,51.54,26150,49.224813111098,49.2534821927003,49.1965262839171,49.2534821927003,27363.9738755314,0.0,1.0
2024-12-04,51.565,51.62,51.4951,51.4951,16188,49.2773730940355,49.329933076973,49.2105741339023,49.2105741339023,16939.5032159504,0.0,1.0
2024-12-05,51.545,51.59,51.5189,51.5189,18914,49.2582603729674,49.3012639953708,49.2333182719734,49.2333182719734,19792.0536092466,0.0,1.0
2024-12-06,51.59,51.79,51.5729,51.6,21843,49.3012639953708,49.4923912060526,49.2849226188575,49.3108203559049,22857.0279680012,0.0,1.0
2024-12-09,51.62,51.67,51.56,51.5826,21187,49.329933076973,49.3777148796435,49.2725949137685,49.2941922885755,22170.5741682938,0.0,1.0
2024-12-10,51.61,51.61,51.5633,51.5999,11208,49.320376716439,49.320376716439,49.2757485127447,49.3107247922995,11728.314309635,0.0,1.0
2024-12-11,51.62,51.72,51.574,51.6,24526,49.329933076973,49.4254966823139,49.2859738185162,49.3108203559049,25664.5821518655,0.0,1.0
2024-12-12,51.5919,51.65,51.5677,51.63,23803,49.3030797038722,49.3586021585753,49.2799533113797,49.3394894375071,24908.0179793221,0.0,1.0
2024-12-13,51.58,51.64,51.55,51.59,16558,49.2917076348367,49.3490457980412,49.2630385532344,49.3012639953708,17326.6799017609,0.0,1.0
2024-12-16,51.55,51.63,51.545,51.58,29573,49.2630385532344,49.3394894375071,49.2582603729674,49.2917076348367,30945.8814310168,0.0,1.0
2024-12-17,51.585,51.61,51.56,51.58,35634,49.2964858151037,49.320376716439,49.2725949137685,49.2917076348367,37288.2541139841,0.0,1.0
2024-12-18,51.54,51.7,51.5142,51.62,15538,49.2534821927003,49.4063839612458,49.2288267825224,49.329933076973,16259.3279570939,0.0,1.0
2024-12-19,51.58,51.6,51.51,51.52,22222,49.2917076348367,49.3108203559049,49.224813111098,49.2343694716321,23253.6224650882,0.0,1.0
2024-12-20,51.53,51.69,51.53,51.56,21816,49.2439258321662,49.3968276007117,49.2439258321662,49.2725949137685,22828.7745341718,0.0,1.0
2024-12-23,51.29,51.2938,51.19,51.26,15120,49.2538826042067,49.2575317512899,49.1578524178074,49.2250735482869,15745.049100632,0.250419,1.0
2024-12-24,51.305,51.319,51.28,51.3139,7635,49.2682871321666,49.2817313582625,49.2442795855668,49.2768338187561,7950.62499228343,0.0,1.0
2024-12-26,51.35,51.35,51.28,51.2804,13009,49.3115007160463,49.3115007160463,49.2442795855668,49.2446637063124,13546.7819940557,0.0,1.0
2024-12-27,51.36,51.43,51.28,51.33,16005,49.3211037346862,49.3883248651657,49.2442795855668,49.2922946787664,16666.6343158476,0.0,1.0
2024-12-30,51.43,51.46,51.36,51.4,24985,49.3883248651657,49.4171339210855,49.3211037346862,49.3595158092459,26017.8605674134,0.0,1.0
2024-12-31,51.46,51.47,51.34,51.43,20882,49.4171339210855,49.4267369397255,49.3018976974064,49.3883248651657,21745.2457221824,0.0,1.0
2025-01-02,51.46,51.46,51.32,51.45,14258,49.4171339210855,49.4171339210855,49.2826916601265,49.4075309024456,14847.4146876198,0.0,1.0
2025-01-03,51.42,51.48,51.42,51.458,11446,49.3787218465258,49.4363399583654,49.3787218465258,49.4152133173575,11919.1687834546,0.0,1.0
2025-01-06,51.3,51.4399,51.1,51.4,121599,49.2634856228466,49.3978318536193,49.071425250048,49.3595158092459,126625.808570619,0.0,1.0
2025-01-07,51.4,51.433,51.26,51.43,27763,49.3595158092459,49.3912057707577,49.2250735482869,49.3883248651657,28910.7009378867,0.0,1.0
2025-01-08,51.41,51.476,51.38,51.45,10538,49.3691188278859,49.4324987509094,49.3403097719661,49.4075309024456,10973.6327660357,0.0,1.0
2025-01-10,51.4,51.43,51.3501,51.43,27239,49.3595158092459,49.3883248651657,49.3115967462327,49.3883248651657,28365.039183341,0.0,1.0
2025-01-13,51.35,51.38,51.3,51.3536,13814,49.3115007160463,49.3403097719661,49.2634856228466,49.3149578027567,14385.0600711727,0.0,1.0
2025-01-14,51.37,51.375,51.3,51.33,19095,49.3307067533261,49.3355082626461,49.2634856228466,49.2922946787664,19884.3725249053,0.0,1.0
2025-01-15,51.42,51.428,51.4,51.42,26691,49.3787218465258,49.3864042614377,49.3595158092459,49.3787218465258,27794.3852873657,0.0,1.0
2025-01-16,51.38,51.4699,51.32,51.41,16534,49.3403097719661,49.4266409095391,49.2826916601265,49.3691188278859,17217.5027665245,0.0,1.0
2025-01-17,51.41,51.4899,51.41,51.45,23157,49.3691188278859,49.4458469468189,49.3691188278859,49.4075309024456,24114.2924618608,0.0,1.0
2025-01-21,51.48,51.48,51.43,51.43,22071,49.4363399583654,49.4363399583654,49.3883248651657,49.3883248651657,22983.3980621726,0.0,1.0
2025-01-22,51.61,51.63,51.49,51.4945,30461,49.5611792006845,49.5803852379644,49.4459429770053,49.4502643353933,31720.2341702614,0.0,1.0
2025-01-23,51.59,51.89,51.5192,51.89,21148,49.5419731634046,49.8300637226026,49.4739837914339,49.8300637226026,22022.2419563602,0.0,1.0
2025-01-24,51.5705,51.65,51.46,51.65,11033,49.5232472770568,49.5995912752442,49.4171339210855,49.5995912752442,11489.0956830207,0.0,1.0
2025-01-27,51.655,51.67,51.5801,51.6,19876,49.6043927845642,49.6187973125241,49.5324661749511,49.5515761820446,20697.6584605927,0.0,1.0
2025-01-28,51.71,51.73,51.64,51.6424,23748,49.6572093870838,49.6764154243637,49.5899882566043,49.5922929810779,24729.7239445641,0.0,1.0
2025-01-29,51.74,51.81,51.6789,51.7,45497,49.6860184430036,49.7532395734831,49.6273439991136,49.6476063684439,47377.8107758899,0.0,1.0
2025-01-30,51.74,51.8,51.68,51.68,118027,49.6860184430036,49.7436365548432,49.628400331164,49.628400331164,122906.144854517,0.0,1.0
2025-01-31,51.73,51.815,51.7001,51.71,39954,49.6764154243637,49.7580410828031,49.6477023986303,49.6572093870838,41605.6674448844,0.0,1.0
2025-02-03,51.52,51.58,51.49,51.493,15098,49.6711587319602,49.7290055783095,49.6422353087855,49.645127651103,15659.9721016676,0.204526,1.0
2025-02-04,51.59,51.6899,51.47,51.47,71282,49.7386467193677,49.8349617185394,49.6229530266691,49.6229530266691,73935.2319082707,0.0,1.0
2025-02-05,51.5888,51.64,51.54,51.558,40092,49.7374897824407,49.7868524246588,49.6904410140766,49.7077950679814,41584.2894091971,0.0,1.0
2025-02-06,51.57,51.59,51.54,51.56,13833,49.7193644372513,49.7386467193677,49.6904410140766,49.7097232961931,14347.8867454211,0.0,1.0
2025-02-07,51.5784,51.6,51.53,51.56,15641,49.7274629957402,49.7482878604259,49.6807998730184,49.7097232961931,16223.1834443094,0.0,1.0
2025-02-10,51.58,51.58,51.5156,51.53,53650,49.7290055783095,49.7290055783095,49.6669166298946,49.6807998730184,55646.9402076081,0.0,1.0
2025-02-11,51.56,51.615,51.5001,51.516,38825,49.7097232961931,49.7627495720133,49.6519728612543,49.6673022755369,40270.1296096996,0.0,1.0
2025-02-12,51.5395,51.555,51.4601,51.49,19117,49.6899589570237,49.7049027256639,49.6134082970214,49.6422353087855,19828.5658145171,0.0,1.0
2025-02-13,51.56,51.6299,51.502,51.5499,27472,49.7097232961931,49.77711487219,49.6538046780554,49.6999857437243,28494.5524954969,0.0,1.0
2025-02-14,51.64,51.67,51.57,51.57,14738,49.7868524246588,49.8157758478335,49.7193644372513,49.7193644372513,15286.5723164908,0.0,1.0
2025-02-18,51.58,51.67,51.55,51.55,24047,49.7290055783095,49.8157758478335,49.7000821551348,49.7000821551348,24942.0684281892,0.0,1.0
2025-02-19,51.6697,51.7245,51.58,51.6025,48745,49.8154866136018,49.8683200666008,49.7290055783095,49.7506981456905,50559.3681345733,0.0,1.0
2025-02-20,51.698,51.73,51.61,51.6275,19431,49.8427710427965,49.8736226941828,49.7579290014842,49.7748009983361,20154.2534049214,0.0,1.0
2025-02-21,51.83,51.83,51.6539,51.78,18554,49.9700341047651,49.9700341047651,49.8002536107298,49.9218283994739,19244.6100393655,0.0,1.0
2025-02-24,51.7168,51.76,51.64,51.75,21458,49.860896387986,49.9025461173575,49.7868524246588,49.8929049762993,22256.7016397923,0.0,1.0
2025-02-25,51.77,51.84,51.742,51.75,18915,49.9121872584157,49.9796752458233,49.8851920634527,49.8929049762993,19619.0470461679,0.0,1.0
2025-02-26,51.79,51.85,51.75,51.77,17989,49.9314695405322,49.9893163868815,49.8929049762993,49.9121872584157,18658.5798209629,0.0,1.0
2025-02-27,51.81,51.8999,51.75,51.75,29751,49.9507518226486,50.037425680762,49.8929049762993,49.8929049762993,30858.3805799916,0.0,1.0
2025-02-28,51.87,51.93,51.85,51.85,10147,50.0085986689979,50.0664455153473,49.9893163868815,49.9893163868815,10524.6878338602,0.0,1.0
2025-03-03,51.73,51.76,51.6338,51.64,21367,50.0849603626355,50.1140063477675,49.9918195703122,49.9978224072394,22068.7987371273,0.219204,1.0
2025-03-04,51.737,51.77,51.71,51.71,11090,50.0917377591663,50.1236883428115,50.0655963725475,50.0655963725475,11454.2508538747,0.0,1.0
2025-03-05,51.69,51.77,51.6748,51.71,13712,50.0462323824595,50.1236883428115,50.0315157499926,50.0655963725475,14162.370397505,0.0,1.0
2025-03-06,51.76,51.8839,51.65,51.65,17276,50.1140063477675,50.2339662663627,50.0075044022834,50.0075044022834,17843.4299144761,0.0,1.0
2025-03-07,51.6801,51.735,51.67,51.73,33819,50.0366472073659,50.0898013601575,50.0268683923715,50.0849603626355,34929.7844569152,0.0,1.0
2025-03-10,51.745,51.755,51.7,51.72,7995,50.0994833552015,50.1091653502455,50.0559143775035,50.0752783675915,8257.59563360943,0.0,1.0
2025-03-11,51.75,51.8,51.72,51.75,16396,50.1043243527235,50.1527343279435,50.0752783675915,50.1043243527235,16934.5263300388,0.0,1.0
2025-03-12,51.71,51.73,51.6942,51.7193,90644,50.0655963725475,50.0849603626355,50.0502988203779,50.0746006279384,93621.2005769722,0.0,1.0
2025-03-13,51.73,51.81,51.668,51.68,14539,50.0849603626355,50.1624163229875,50.0249319933627,50.0365503874155,15016.5331978796,0.0,1.0
2025-03-14,51.79,51.79,51.68,51.72,46859,50.1430523328995,50.1430523328995,50.0365503874155,50.0752783675915,48398.0830263045,0.0,1.0
2025-03-17,51.7,51.76,51.642,51.66,43162,50.0559143775035,50.1140063477675,49.9997588062482,50.0171863973274,44579.6551266854,0.0,1.0
2025-03-18,51.68,51.74,51.6751,51.69,22269,50.0365503874155,50.0946423576795,50.0318062098439,50.0462323824595,23000.4249111755,0.0,1.0
2025-03-19,51.7,51.7362,51.62,51.62,24348,50.0559143775035,50.0909631995628,49.9784584171514,49.9784584171514,25147.7096294087,0.0,1.0
2025-03-20,51.75,51.81,51.73,51.742,20495,50.1043243527235,50.1624163229875,50.0849603626355,50.0965787566883,21168.1579125485,0.0,1.0
2025-03-21,51.85,51.85,51.75,51.76,9921,50.2011443031635,50.2011443031635,50.1043243527235,50.1140063477675,10246.8550695484,0.0,1.0
2025-03-24,51.715,51.74,51.7,51.72,11953,50.0704373700695,50.0946423576795,50.0559143775035,50.0752783675915,12345.5960736127,0.0,1.0
2025-03-25,51.7431,51.7699,51.7049,51.73,13680,50.0976437761431,50.1235915228611,50.060658555075,50.0849603626355,14129.3193580709,0.0,1.0
2025-03-26,51.72,51.7599,51.72,51.72,32602,50.0752783675915,50.1139095278171,50.0752783675915,50.0752783675915,33672.8121134377,0.0,1.0
2025-03-27,51.74,51.81,51.73,51.76,14859,50.0946423576795,50.1624163229875,50.0849603626355,50.1140063477675,15347.0435922204,0.0,1.0
2025-03-28,51.83,51.845,51.78,51.792,56375,50.1817803130755,50.1963033056415,50.1333703378555,50.1449887319083,58226.6358780152,0.0,1.0
2025-03-31,51.87,51.875,51.79,51.8339,163326,50.2205082932515,50.2253492907736,50.1430523328995,50.1855562911427,168690.4395816,0.0,1.0
2025-04-01,51.67,51.7,51.65,51.65,42377,50.230834140966,50.2599985501827,50.2113912014881,50.2113912014881,43591.1453083803,0.210665,1.0
2025-04-02,51.61,51.6829,51.61,51.67,44795,50.1725053225325,50.2433748369292,50.1725053225325,50.230834140966,46078.4235337305,0.0,1.0
2025-04-03,51.76,51.78,51.73,51.75,13881,50.3183273686162,50.337770308094,50.2891629593995,50.3086058988773,14278.7051472645,0.0,1.0
2025-04-04,51.72,51.94,51.7101,51.83,275690,50.2794414896605,50.4933138239166,50.269817234619,50.3863776567886,283588.806429605,0.0,1.0
2025-04-07,51.52,51.7199,51.48,51.6875,22988,50.0850120948823,50.2793442749632,50.0461262159266,50.2478467130091,23646.6302085812,0.0,1.0
2025-04-08,51.63,51.6899,51.5301,51.6,91074,50.1919482620103,50.2501798657464,50.0948307793186,50.1627838527936,93683.3652173451,0.0,1.0
2025-04-09,51.58,53.1066,51.5,51.57,14753,50.1433409133158,51.6274204836583,50.0655691554044,50.1336194435768,15175.688857978,0.0,1.0
2025-04-10,51.54,51.6938,51.45,51.57,37606,50.1044550343601,50.2539712389446,50.0169618067099,50.1336194435768,38683.4511755658,0.0,1.0
2025-04-11,51.69,51.69,51.43,51.5499,15080,50.2502770804438,50.2502770804438,49.9975188672321,50.1140792894016,15512.0577494956,0.0,1.0
2025-04-14,51.54,51.61,51.4504,51.46,35544,50.1044550343601,50.1725053225325,50.0173506654994,50.0266832764488,36562.3727220207,0.0,1.0
2025-04-15,51.57,51.6599,51.55,51.55,27292,50.1336194435768,50.2210154565297,50.114176504099,50.114176504099,28073.9443036628,0.0,1.0
2025-04-16,51.64,51.65,51.55,51.59,26433,50.2016697317492,50.2113912014881,50.114176504099,50.1530623830547,27190.3330565264,0.0,1.0
2025-04-17,51.688,51.74,51.65,51.65,12486,50.248332786496,50.2988844291384,50.2113912014881,50.2113912014881,12843.7369403317,0.0,1.0
2025-04-21,51.68,51.72,51.66,51.68,13298,50.2405556107049,50.2794414896605,50.2211126712271,50.2405556107049,13679.0015883815,0.0,1.0
2025-04-22,51.72,51.73,51.69,51.72,7301,50.2794414896605,50.2891629593995,50.2502770804438,50.2794414896605,7510.18127513711,0.0,1.0
2025-04-23,51.6825,51.7099,51.5303,51.5303,11863,50.2429859781396,50.2696228052242,50.0950252087134,50.0950252087134,12202.8873396728,0.0,1.0
2025-04-24,51.77,51.77,51.718,51.722,7371,50.3280488383551,50.3280488383551,50.2774971957128,50.2813857836083,7582.18684824484,0.0,1.0
2025-04-25,51.72,51.8,51.71,51.79,22665,50.2794414896605,50.3572132475718,50.2697200199216,50.3474917778329,23314.3759212413,0.0,1.0
2025-04-28,51.8452,51.93,51.7956,51.8097,7829,50.4011542907917,50.4835923541777,50.3529358008867,50.3666430732186,8053.30902657833,0.0,1.0
2025-04-29,51.945,52.0,51.8773,51.9,14378,50.4981745587861,50.5516426423501,50.4323602086537,50.454427944961,14789.9447163294,0.0,1.0
2025-04-30,52.0,52.03,51.9085,51.9085,27328,50.5516426423501,50.5808070515669,50.4626911942391,50.4626911942391,28110.975741261,0.0,1.0
2025-05-01,51.75,51.85,51.7,51.7793,19134,50.5162642696763,50.6138802392795,50.4674562848746,50.54486574877,19601.3009733656,0.213608,1.0
2025-05-02,51.7,51.75,51.65,51.67,44398,50.4674562848746,50.5162642696763,50.418648300073,50.4381714939937,45482.3121467277,0.0,1.0
2025-05-05,51.63,51.7,51.61,51.7,20954,50.3991251061524,50.4674562848746,50.3796019122317,50.4674562848746,21465.7500050122,0.0,1.0
2025-05-06,51.6699,51.69,51.6326,51.64,15083,50.4380738780241,50.4576946879143,50.4016631213621,50.4088867031127,15451.3652441347,0.0,1.0
2025-05-07,51.727,51.78,51.64,51.6404,12870,50.4938125966675,50.5455490605572,50.4088867031127,50.4092771669911,13184.3181523579,0.0,1.0
2025-05-08,51.61,51.77,51.61,51.77,8439,50.3796019122317,50.5357874635969,50.3796019122317,50.5357874635969,8645.10185607988,0.0,1.0
2025-05-09,51.68,51.7,51.6301,51.6699,11706,50.447933090954,50.4674562848746,50.399222722122,50.4380738780241,11991.89031014,0.0,1.0
2025-05-12,51.62,51.655,51.56,51.5684,28578,50.389363509192,50.4235290985532,50.3307939274301,50.3389936688768,29275.9474870306,0.0,1.0
2025-05-13,51.5933,51.64,51.5623,51.61,18316,50.363300045308,50.4088867031127,50.333039094731,50.3796019122317,18763.3233316695,0.0,1.0
2025-05-14,51.595,51.61,51.5738,51.6,24372,50.3649595167912,50.3796019122317,50.3442649312354,50.3698403152714,24967.2262633462,0.0,1.0
2025-05-15,51.73,51.73,51.59,51.6285,10363,50.4967410757556,50.4967410757556,50.3600787183111,50.3976608666083,10616.090832392,0.0,1.0
2025-05-16,51.697,51.73,51.667,51.68,10179,50.4645278057865,50.4967410757556,50.4352430149056,50.447933090954,10427.5970841376,0.0,1.0
2025-05-19,51.719,51.77,51.655,51.66,15107,50.4860033190993,50.5357874635969,50.4235290985532,50.4284098970333,15475.9513852114,0.0,1.0
2025-05-20,51.765,51.77,51.66,51.6791,20270,50.5309066651167,50.5357874635969,50.4284098970333,50.4470545472276,20765.0449843274,0.0,1.0
2025-05-21,51.6451,51.68,51.58,51.65,18665,50.4138651175625,50.447933090954,50.3503171213508,50.418648300073,19120.8467998259,0.0,1.0
2025-05-22,51.679,51.73,51.64,51.654,16997,50.446956931258,50.4967410757556,50.4088867031127,50.4225529388572,17412.1099949982,0.0,1.0
2025-05-23,51.705,51.77,51.66,51.69,17714,50.4723370833548,50.5357874635969,50.4284098970333,50.4576946879143,18146.6209596633,0.0,1.0
2025-05-27,51.774,51.79,51.704,51.704,10974,50.539692102381,50.5553106575176,50.4713609236588,50.4713609236588,11242.0130073019,0.0,1.0
2025-05-28,51.76,51.81,51.7,51.81,415863,50.5260258666366,50.5748338514382,50.4674562848746,50.5748338514382,426019.432773426,0.0,1.0
2025-05-29,51.78,51.8,51.73,51.73,43675,50.5455490605572,50.5650722544779,50.4967410757556,50.4967410757556,44741.6546467933,0.0,1.0
2025-05-30,51.8401,51.9,51.78,51.81,32609,50.6042162582888,50.6626882240811,50.5455490605572,50.5748338514382,33405.3947653642,0.0,1.0
2025-06-02,51.65,51.7,51.62,51.67,10831,50.6036422763875,50.6526293453869,50.5742500349879,50.6232371039873,11054.9581973674,0.189512,1.0
2025-06-03,51.6863,51.75,51.63,51.67,24430,50.6392068884811,50.7016164143863,50.5840474487878,50.6232371039873,24935.1517645357,0.0,1.0
2025-06-04,51.7143,51.76,51.665,51.7,15514,50.6666396471208,50.7114138281862,50.6183383970873,50.6526293453869,15834.7910141223,0.0,1.0
2025-06-05,51.725,51.77,51.69,51.69,14795,50.6771228798866,50.7212112419861,50.642831931587,50.642831931587,15100.9238786863,0.0,1.0
2025-06-06,51.68,51.72,51.65,51.67,23843,50.6330345177872,50.6722241729867,50.6036422763875,50.6232371039873,24336.0140614746,0.0,1.0
2025-06-09,51.69,51.76,51.62,51.62,36493,50.642831931587,50.7114138281862,50.5742500349879,50.5742500349879,37247.5846640689,0.0,1.0
2025-06-10,51.68,51.705,51.6505,51.68,30884,50.6330345177872,50.6575280522869,50.6041321470775,50.6330345177872,31522.6044656538,0.0,1.0
2025-06-11,51.76,51.85,51.69,51.73,16375,50.7114138281862,50.7995905523851,50.642831931587,50.6820215867866,16713.5943571131,0.0,1.0
2025-06-12,51.806,51.85,51.73,51.85,16645,50.7564819316657,50.7995905523851,50.6820215867866,50.7995905523851,16989.1772869708,0.0,1.0
2025-06-13,51.8,51.83,51.73,51.77,14463,50.7506034833857,50.7799957247854,50.6820215867866,50.7212112419861,14762.0589427131,0.0,1.0
2025-06-16,51.7786,51.9,51.75,51.78,22556,50.729637017854,50.8485776213845,50.7016164143863,50.731008655786,23022.4020958194,0.0,1.0
2025-06-17,51.77,51.8,51.7323,51.78,11994,50.7212112419861,50.7506034833857,50.6842749919605,50.731008655786,12242.0061507917,0.0,1.0
2025-06-18,51.79,51.86,51.7701,51.784,15005,50.7408060695859,50.809387966185,50.7213092161241,50.7349276213059,15315.2661574645,0.0,1.0
2025-06-20,51.845,51.86,51.78,51.81,14400,50.7946918454852,50.809387966185,50.731008655786,50.7604008971856,14697.7562590796,0.0,1.0
2025-06-23,51.89,51.96,51.84,51.84,18145,50.8387802075847,50.9073621041838,50.7897931385853,50.7897931385853,18520.1935639583,0.0,1.0
2025-06-24,51.93,51.97,51.9016,51.91,32314,50.8779698627842,50.9171595179837,50.8501452075925,50.8583750351844,32982.1733163818,0.0,1.0
2025-06-25,51.955,52.03,51.9,51.99,222865,50.9024633972839,50.975944000783,50.8485776213845,50.9367543455835,227473.295047207,0.0,1.0
2025-06-26,51.9902,52.02,51.96,52.0,9586,50.9369502938595,50.9661465869831,50.9073621041838,50.9465517593834,9784.21468746785,0.0,1.0
2025-06-27,52.0308,52.09,51.97,51.97,12644,50.976727793887,51.0347284835823,50.9171595179837,50.9171595179837,12905.4465374863,0.0,1.0
2025-06-30,52.0322,52.1,52.0129,52.03,43483,50.978099431819,51.0445258973822,50.9591904231852,50.975944000783,44382.1205148304,0.0,1.0
2025-07-01,51.7984,51.82,51.76,51.77,38987,50.9706034305207,50.9918582382773,50.9328171056201,50.9426572943963,39620.174863199,0.226149,1.0
2025-07-02,51.814,51.85,51.7601,51.771,15814,50.9859541250116,51.0213788046059,50.9329155075078,50.9436413132739,16070.8298993672,0.0,1.0
2025-07-03,51.749,51.8,51.73,51.75,13175,50.9219928979663,50.9721778607249,50.9032965392915,50.9229769168439,13388.9707805845,0.0,1.0
2025-07-07,51.78,51.85,51.73,51.744,21312,50.9524974831725,51.0213788046059,50.9032965392915,50.9170728035782,21658.1210835534,0.0,1.0
2025-07-08,51.72,51.82,51.71,51.76,34047,50.8934563505153,50.9918582382773,50.8836161617391,50.9328171056201,34599.9459708963,0.0,1.0
2025-07-09,51.7853,51.86,51.74,51.7668,24214,50.9577127832239,51.0312189933821,50.9131367280677,50.9395084339879,24607.2514976146,0.0,1.0
2025-07-10,51.77,51.79,51.74,51.74,14548,50.9426572943963,50.9623376719487,50.9131367280677,50.9131367280677,14784.2692156313,0.0,1.0
2025-07-11,51.8,51.85,51.7631,51.79,10651,50.9721778607249,51.0213788046059,50.9358675641407,50.9623376719487,10823.9793384444,0.0,1.0
2025-07-14,51.8016,51.8172,51.78,51.8172,9530,50.9737522909291,50.98910298542,50.9524974831725,50.98910298542,9684.77355134497,0.0,1.0
2025-07-15,51.785,51.8,51.76,51.79,16696,50.9574175775606,50.9721778607249,50.9328171056201,50.9623376719487,16967.1541671832,0.0,1.0
2025-07-16,51.815,51.83,51.78,51.7825,13032,50.9869381438892,51.0016984270535,50.9524974831725,50.9549575303665,13243.648365281,0.0,1.0
2025-07-17,51.84,51.88,51.82,51.82,11135,51.0115386158297,51.0508993709345,50.9918582382773,50.9918582382773,11315.8398210101,0.0,1.0
2025-07-18,51.895,51.92,51.82,51.8599,22939,51.0656596540988,51.0902601260393,50.9918582382773,51.0311205914943,23311.5446478806,0.0,1.0
2025-07-21,51.93,51.98,51.86,51.86,32289,51.1001003148155,51.1493012586965,51.0312189933821,51.0312189933821,32813.3948792631,0.0,1.0
2025-07-22,51.953,52.04,51.9199,51.9199,23332,51.1227327490008,51.2083423913537,51.0901617241515,51.0901617241515,23710.9272297986,0.0,1.0
2025-07-23,51.91,51.97,51.8,51.91,446071,51.0804199372631,51.1394610699203,50.9721778607249,51.0804199372631,453315.490327597,0.0,1.0
2025-07-24,51.89,51.91,51.83,51.83,17535,51.0607395597107,51.0804199372631,51.0016984270535,51.0016984270535,17819.7800863415,0.0,1.0
2025-07-25,51.85,51.87,51.82,51.84,31777,51.0213788046059,51.0410591821583,50.9918582382773,51.0115386158297,32293.0796580366,0.0,1.0
2025-07-28,51.8851,51.9,51.8672,51.8868,10344,51.0559178672104,51.0705797484869,51.038303929301,51.0575906993023,10511.9934538418,0.0,1.0
2025-07-29,51.944,52.0,51.89,51.9,12356,51.1138765791022,51.1689816362489,51.0607395597107,51.0705797484869,12556.6696747553,0.0,1.0
2025-07-30,51.94,51.99,51.9032,51.9108,16621,51.1099405035917,51.1591414474727,51.0737286088953,51.0812071523652,16890.9361171988,0.0,1.0
2025-07-31,51.9211,51.96,51.89,51.92,17599,51.0913425468047,51.1296208811441,51.0607395597107,51.0902601260393,17884.8194889948,0.0,1.0
2025-08-01,51.8452,51.8798,51.75,51.75,19601,51.2311706452956,51.2653608597095,51.1370981478333,51.1370981478333,19835.9270811103,0.217999,1.0
2025-08-04,51.895,51.9499,51.86,51.86,19268,51.2803808382959,51.3346306293745,51.2457953612877,51.2457953612877,19498.9359215771,0.0,1.0
2025-08-05,51.9,51.96,51.88,51.9,25699,51.2853216207256,51.3446110098825,51.2655584910067,51.2853216207256,26007.01444097,0.0,1.0
2025-08-06,51.9,51.92,51.879,51.8885,11655,51.2853216207256,51.3050847504446,51.2645703345207,51.2739578211372,11794.690583661,0.0,1.0
2025-08-07,51.885,51.8985,51.86,51.87,15975,51.2704992734364,51.2838393859967,51.2457953612877,51.2556769261472,16166.4677884157,0.0,1.0
2025-08-08,51.895,51.9199,51.88,51.9,11083,51.2803808382959,51.304985934796,51.2655584910067,51.2853216207256,11215.8348982167,0.0,1.0
2025-08-11,51.94,52.009,51.9,51.94,9553,51.3248478801636,51.393030677694,51.2853216207256,51.3248478801636,9667.49713819938,0.0,1.0
2025-08-12,51.935,51.95,51.91,51.92,14784,51.3199070977338,51.334729445023,51.2952031855851,51.3050847504446,14961.193100716,0.0,1.0
2025-08-13,51.995,52.05,51.95,51.99,99036,51.3791964868907,51.4335450936179,51.334729445023,51.374255704461,100222.992419001,0.0,1.0
2025-08-14,51.98,52.0,51.95,51.95,11604,51.3643741396015,51.3841372693205,51.334729445023,51.334729445023,11743.0793249938,0.0,1.0
2025-08-15,51.97,51.9899,51.9586,51.97,4991,51.354492574742,51.3741568888124,51.3432275908022,51.354492574742,5050.81945114133,0.0,1.0
2025-08-18,51.9769,51.9799,51.95,51.96,17461,51.3613108544951,51.3642753239529,51.334729445023,51.3446110098825,17670.2781880142,0.0,1.0
2025-08-19,51.97,52.0,51.9604,51.99,13662,51.354492574742,51.3841372693205,51.3450062724769,51.374255704461,13825.7454100366,0.0,1.0
2025-08-20,52.025,52.04,52.0,52.0,12012,51.4088411814692,51.4236635287584,51.3841372693205,51.3841372693205,12155.9693943317,0.0,1.0
2025-08-21,52.0,52.06,51.96,51.9756,21176,51.3841372693205,51.4434266584774,51.3446110098825,51.3600262510633,21429.8041870104,0.0,1.0
2025-08-22,52.0258,52.04,51.9401,52.04,18342,51.4096317066579,51.4236635287584,51.3249466958122,51.4236635287584,18561.8373818542,0.0,1.0
2025-08-25,52.07,52.08,52.04,52.06,20057,51.4533082233369,51.4631897881963,51.4236635287584,51.4434266584774,20297.3924527232,0.0,1.0
2025-08-26,52.125,52.13,52.0645,52.09,6156,51.507656830064,51.5125976124938,51.4478733626641,51.4730713530558,6229.7825167754,0.0,1.0
2025-08-27,52.1,52.12,52.09,52.12,18732,51.4829529179153,51.5027160476343,51.4730713530558,51.5027160476343,18956.511712839,0.0,1.0
2025-08-28,52.13,52.15,52.1073,52.13,34562,51.5125976124938,51.5323607422127,51.4901664602627,51.5125976124938,34976.2416089655,0.0,1.0
2025-08-29,52.152,52.1756,52.1301,52.14,7321,51.5343370551846,51.557657548253,51.5126964281424,51.5224791773533,7408.74558240948,0.0,1.0
2025-09-02,51.98,51.99,51.947,51.98,23009,51.5731636998305,51.5830854319775,51.5404219837456,51.5731636998305,23190.507120352,0.211292,1.0
2025-09-03,51.9522,51.98,51.89,51.89,17441,51.545581284462,51.5731636998305,51.483868110508,51.483868110508,17578.5838013847,0.0,1.0
2025-09-04,51.97,52.0,51.94,51.9405,11197,51.5632419676836,51.5930071641244,51.5334767712427,51.5339728578501,11285.3278380886,0.0,1.0
2025-09-05,52.055,52.11,52.029,52.029,15130,51.6475766909326,51.7021462177408,51.6217801873506,51.6217801873506,15249.3534152256,0.0,1.0
2025-09-08,52.0986,52.18,52.08,52.08,16594,51.6908354430933,51.7715983427695,51.6723810213,51.6723810213,16724.9022189196,0.0,1.0
2025-09-09,52.085,52.115,52.0601,52.11,11435,51.6773418873735,51.7071070838143,51.6526367743276,51.7021462177408,11525.2053075416,0.0,1.0
2025-09-10,52.06,52.0781,51.97,52.07,27436,51.6525375570061,51.6704958921921,51.5632419676836,51.662459289153,27652.429629883,0.0,1.0
2025-09-11,52.092,52.15,52.08,52.11,92409,51.6842870998763,51.7418331463286,51.6723810213,51.7021462177408,93137.9709020214,0.0,1.0
2025-09-12,52.11,52.19,52.09,52.13,12669,51.7021462177408,51.7815200749164,51.6823027534469,51.7219896820347,12768.9397499996,0.0,1.0
2025-09-15,52.1138,52.21,52.06,52.1206,22098,51.7059164759567,51.8013635392103,51.6525375570061,51.7126632538166,22272.3206721517,0.0,1.0
2025-09-16,52.165,52.225,52.12,52.12,18054,51.756715744549,51.8162461374307,51.7120679498878,51.7120679498878,18196.4194685052,0.0,1.0
2025-09-17,52.14,52.24,52.05,52.17,44036,51.7319114141817,51.8311287356511,51.6426158248591,51.7616766106225,44383.3791799653,0.0,1.0
2025-09-18,52.145,52.17,52.11,52.14,23374,51.7368722802551,51.7616766106225,51.7021462177408,51.7319114141817,23558.3864327484,0.0,1.0
2025-09-19,52.12,52.1565,52.11,52.14,35980,51.7120679498878,51.7482822722241,51.7021462177408,51.7319114141817,36263.8292055398,0.0,1.0
2025-09-22,52.0596,52.15,52.04,52.15,104116,51.6521406877202,51.7418331463286,51.6326940927122,51.7418331463286,104937.321888938,0.0,1.0
2025-09-23,52.05,52.08,52.02,52.06,23403,51.6426158248591,51.6723810213,51.6128506284183,51.6525375570061,23587.6152000347,0.0,1.0
2025-09-24,52.05,52.135,52.05,52.1,15630,51.6426158248591,51.7269505481082,51.6426158248591,51.6922244855939,15753.2976787823,0.0,1.0
2025-09-25,52.01,52.05,51.98,52.04,9755,51.6029288962714,51.6426158248591,51.5731636998305,51.6326940927122,9831.95258199112,0.0,1.0
2025-09-26,52.0,52.1,51.9903,52.04,27635,51.5930071641244,51.6922244855939,51.5833830839419,51.6326940927122,27852.9994467786,0.0,1.0
2025-09-29,52.048,52.1,52.01,52.02,13191,51.6406314784298,51.6922244855939,51.6029288962714,51.6128506284183,13295.0575611527,0.0,1.0
2025-09-30,52.08,52.14,52.03,52.03,23512,51.6723810213,51.7319114141817,51.6227723605653,51.6227723605653,23697.4750494901,0.0,1.0
2025-10-01,51.92,51.93,51.8701,51.91,21852,51.72437089775,51.7343332188012,51.6746589157046,51.7144085766988,21934.6474458398,0.2124,1.0
2025-10-02,51.94,51.96,51.9047,51.92,20005,51.7442955398524,51.7642201819547,51.7091285465417,51.72437089775,20080.6618229006,0.0,1.0
2025-10-03,51.95,52.0,51.93,51.93,23367,51.7542578609036,51.8040694661595,51.7343332188012,51.7343332188012,23455.3773964368,0.0,1.0
2025-10-06,51.91,51.965,51.91,51.91,37753,51.7144085766988,51.7692013424803,51.7144085766988,51.7144085766988,37895.7873431626,0.0,1.0
2025-10-07,51.946,51.95,51.9,51.9396,10668,51.7502729324831,51.7542578609036,51.7044462556476,51.7438970470103,10708.3479293528,0.0,1.0
2025-10-08,51.9,51.9898,51.8361,51.978,24754,51.7044462556476,51.7939078986873,51.6407870241306,51.7821523598469,24847.623232396,0.0,1.0
2025-10-09,51.91,52.0,51.9,51.912,25602,51.7144085766988,51.8040694661595,51.7044462556476,51.716401040909,25698.8304918721,0.0,1.0
2025-10-10,51.95,51.9996,51.95,51.98,29784,51.7542578609036,51.8036709733174,51.7542578609036,51.7841448240571,29896.6474248074,0.0,1.0
2025-10-13,51.9799,51.98,51.94,51.9753,10564,51.7840452008466,51.7841448240571,51.7442955398524,51.779462533163,10603.9545862096,0.0,1.0
2025-10-14,52.016,52.09,52.0,52.027,16135,51.8200091798414,51.8937303556201,51.8040694661595,51.8309677329977,16196.0249193952,0.0,1.0
2025-10-15,52.056,52.07,52.0003,52.03,14224,51.8598584640461,51.8738057135178,51.804368335791,51.833956429313,14277.7972391371,0.0,1.0
2025-10-16,52.09,52.12,52.0,52.03,24970,51.8937303556201,51.9236173187737,51.8040694661595,51.833956429313,25064.4401758475,0.0,1.0
2025-10-17,52.09,52.1398,52.08,52.08,29134,51.8937303556201,51.943342714455,51.8837680345689,51.8837680345689,29244.1890301618,0.0,1.0
2025-10-20,52.0901,52.11,52.0887,52.105,6847,51.8938299788306,51.9136549977225,51.8924352538835,51.9086738371969,6872.89635098229,0.0,1.0
2025-10-21,52.16,52.2092,52.12,52.14,46426,51.9634666029784,52.0124812225503,51.9236173187737,51.9435419608761,46601.5898920262,0.0,1.0
2025-10-22,52.16,52.26,52.16,52.1765,28980,51.9634666029784,52.0630898134903,51.9634666029784,51.9799044327129,29089.6065797381,0.0,1.0
2025-10-23,52.17,52.3,52.17,52.18,27682,51.9734289240296,52.102939097695,51.9734289240296,51.9833912450808,27786.6973547381,0.0,1.0
2025-10-24,52.22,52.25,52.17,52.19,12033,52.0232405292855,52.0531274924391,51.9734289240296,51.993353566132,12078.5105581086,0.0,1.0
2025-10-27,52.236,52.27,52.19,52.2194,21549,52.0391802429674,52.0730521345415,51.993353566132,52.0226427900225,21630.5014557204,0.0,1.0
2025-10-28,52.235,52.255,52.2,52.2,38711,52.0381840108623,52.0581086529647,52.0033158871832,52.0033158871832,38857.4106386556,0.0,1.0
2025-10-29,52.224,52.39,52.2125,52.23,144429,52.027225457706,52.1925999871557,52.0157687884971,52.0332028503367,144975.251508109,0.0,1.0
2025-10-30,52.125,52.14,52.07,52.13,21914,51.9285984792993,51.9435419608761,51.8738057135178,51.9335796398249,21996.8819388675,0.0,1.0
2025-10-31,52.11,52.15,52.11,52.15,19031,51.9136549977225,51.9535042819272,51.9136549977225,51.9535042819272,19102.9780130778,0.0,1.0
2025-11-03,51.92,51.9617,51.92,51.96,8955,51.92,51.9617,51.92,51.96,8955,0.196369,1.0
2025-11-04,51.95,51.98,51.87,51.98,16531,51.95,51.98,51.87,51.98,16531,0.0,1.0
2025-11-05,51.96,51.97,51.93,51.97,22168,51.96,51.97,51.93,51.97,22168,0.0,1.0
2025-11-06,51.981,51.99,51.97,51.99,16074,51.981,51.99,51.97,51.99,16074,0.0,1.0
2025-11-07,52.035,52.04,51.99,51.99,11027,52.035,52.04,51.99,51.99,11027,0.0,1.0
2025-11-10,52.04,52.05,52.025,52.025,9536,52.04,52.05,52.025,52.025,9536,0.0,1.0
2025-11-11,52.07,52.13,52.03,52.03,19921,52.07,52.13,52.03,52.03,19921,0.0,1.0
2025-11-12,52.086,52.14,52.0501,52.0697,29017,52.086,52.14,52.0501,52.0697,29017,0.0,1.0
2025-11-13,52.075,52.09,52.05,52.05,19646,52.075,52.09,52.05,52.05,19646,0.0,1.0
2025-11-14,52.08,52.156,52.0561,52.06,36763,52.08,52.156,52.0561,52.06,36763,0.0,1.0
2025-11-17,52.07,52.09,52.0628,52.08,18389,52.07,52.09,52.0628,52.08,18389,0.0,1.0
2025-11-18,52.095,52.1046,52.0801,52.095,16092,52.095,52.1046,52.0801,52.095,16092,0.0,1.0
2025-11-19,52.125,52.15,52.0901,52.1328,21332,52.125,52.15,52.0901,52.1328,21332,0.0,1.0
2025-11-20,52.1156,52.13,52.09,52.12,14077,52.1156,52.13,52.09,52.12,14077,0.0,1.0
2025-11-21,52.14,52.17,52.07,52.12,106348,52.14,52.17,52.07,52.12,106348,0.0,1.0
2025-11-24,52.17,52.21,52.16,52.19,37151,52.17,52.21,52.16,52.19,37151,0.0,1.0
2025-11-25,52.21,52.23,52.18,52.21,70878,52.21,52.23,52.18,52.21,70878,0.0,1.0
2025-11-26,52.2,52.25,52.2,52.22,21610,52.2,52.25,52.2,52.22,21610,0.0,1.0