date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2022-11-16,50.7,50.7052,50.55,50.62,401499,44.8227727256059,44.827369933065,44.6901609719799,44.7520464570054,454144.133934205,0.0,1.0
2022-11-17,50.5493,50.57,50.47,50.47,21486,44.6895421171296,44.70784253913,44.6194347033793,44.6194347033793,24303.2756288567,0.0,1.0
2022-11-18,50.5,50.51,50.5,50.5047,16030,44.6459570541045,44.6547978376796,44.6459570541045,44.6501122223848,18131.8769585112,0.0,1.0
2022-11-21,50.53,50.61,50.525,50.6,42331,44.6724794048297,44.7432056734303,44.6680590130422,44.7343648898552,47881.5024036644,0.0,1.0
2022-11-22,50.73,50.73,50.6699,50.6699,34546,44.8492950763311,44.8492950763311,44.796161967045,44.796161967045,39075.7218595589,0.0,1.0
2022-11-23,50.9758,50.99,50.86,50.925,17923,45.0666015366064,45.079155449283,44.964225262807,45.021690356045,20273.089876943,0.0,1.0
2022-11-25,50.9471,50.95,50.9471,50.95,1045,45.0412284877459,45.0437923149827,45.0412284877459,45.0437923149827,1182.02192274761,0.0,1.0
2022-11-28,50.9255,50.99,50.885,50.99,8660,45.0221323952237,45.079155449283,44.9863272217447,45.079155449283,9795.51181913335,0.0,1.0
2022-11-29,50.889,50.945,50.889,50.9036,13892,44.9898635351747,45.0393719231951,44.9898635351747,45.0027710791943,15713.5392830716,0.0,1.0
2022-11-30,51.155,51.185,50.769,50.769,20231,45.2250283782716,45.2515507289968,44.8837741322739,44.8837741322739,22883.7182001024,0.0,1.0
2022-12-01,51.6142,51.73,51.36,51.39,14855,45.6309971600388,45.7333734338381,45.4062644415606,45.4327867922858,16802.8092463309,0.0,1.0
2022-12-02,51.8,51.8,51.41,51.49,18940,45.7952589188636,45.7952589188636,45.4504683594359,45.5211946280365,21423.4403988898,0.0,1.0
2022-12-05,51.4856,51.55,51.485,51.529,10982,45.5173046832634,45.5742393294869,45.5167742362489,45.5556736839792,12421.9758426931,0.0,1.0
2022-12-06,51.6687,51.6985,51.589,51.609,17973,45.679179430523,45.7055249655767,45.6087183854297,45.6263999525798,20329.6459498018,0.0,1.0
2022-12-07,51.998,52.015,51.78,51.78,92948,45.97030643365,45.9853357657276,45.7775773517135,45.7775773517135,105135.477201479,0.0,1.0
2022-12-08,51.828,51.87,51.7751,51.83,36354,45.8200131128738,45.8571444038891,45.7732453677617,45.8217812695888,41120.7894541309,0.0,1.0
2022-12-09,51.5452,51.67,51.5452,51.67,4710,45.5699957533709,45.6803287323877,45.5699957533709,45.6803287323877,5327.58206329307,0.0,1.0
2022-12-12,51.54,51.8,51.49,51.615,56421,45.5653985459118,45.7952589188636,45.5211946280365,45.6317044227248,63819.0037352566,0.0,1.0
2022-12-13,51.8,52.025,51.75,52.01,54399,45.7952589188636,45.9941765493027,45.7510550009883,45.9809153739401,61531.8761488493,0.0,1.0
2022-12-14,51.81,51.83,51.57,51.8,30104,45.8040997024387,45.8217812695888,45.591920896637,45.7952589188636,34051.2803467887,0.0,1.0
2022-12-15,51.6494,51.66,51.61,51.619,8938,45.6621167182231,45.6714879488127,45.6272840309373,45.6352407361549,10109.9635842279,0.0,1.0
2022-12-16,51.5264,51.84,51.43,51.44,38014,45.5533750802497,45.8306220531639,45.468149926586,45.4769907101611,42998.451073041,0.0,1.0
2022-12-19,51.1807,51.37,51.1599,51.25,267033,45.2477491920595,45.4151052251356,45.2293603622234,45.3090158222348,302046.756073745,0.0,1.0
2022-12-20,50.605,50.635,50.55,50.55,22315,44.9214049275612,44.9480355401059,44.8725821378958,44.8725821378958,25138.362809912,0.206565,1.0
2022-12-21,50.76,50.8,50.6923,50.79,49035,45.058996425709,45.094503909102,44.9989000100664,45.0856270382538,55239.0598424393,0.0,1.0
2022-12-22,50.7257,50.79,50.67,50.67,43336,45.0285487586996,45.0856270382538,44.9791045880748,44.9791045880748,48819.004738084,0.0,1.0
2022-12-23,50.54,50.75,50.48,50.48,29291,44.8637052670476,45.0501195548608,44.8104440419581,44.8104440419581,32996.987903434,0.0,1.0
2022-12-27,50.26,50.98,50.195,50.32,228345,44.6151528832966,45.2542875843705,44.557453222783,44.6684141083861,257235.915564837,0.0,1.0
2022-12-28,50.081,50.23,50.045,50.21,87566,44.456256895113,44.5885222707519,44.4243001600593,44.5707685290554,98645.121120894,0.0,1.0
2022-12-29,50.3264,50.36,50.18,50.22,25877,44.674095305729,44.7039215917791,44.5441379165106,44.5796453999036,29151.0380655206,0.0,1.0
2022-12-30,50.105,50.15,50.0,50.12,61226,44.4775613851488,44.5175073039659,44.3843542412422,44.4908766914211,68972.5028635298,0.0,1.0
2023-01-03,50.4102,50.69,50.39,50.57,27161,44.7484834834373,44.9968583297713,44.7305522043238,44.8903358795923,30597.4937163351,0.0,1.0
2023-01-04,50.8106,50.87,50.71,50.8,15111,45.1039133922012,45.1566420050398,45.0146120714678,45.094503909102,17022.8904512919,0.0,1.0
2023-01-05,50.765,50.99,50.7115,50.719,8151,45.0634348611332,45.2631644552187,45.015943602095,45.0226012552312,9182.28972725038,0.0,1.0
2023-01-06,51.3137,51.32,51.2484,51.2484,4250,45.5505087645765,45.5561011932109,45.4925427979375,45.4925427979375,4787.72314327251,0.0,1.0
2023-01-09,51.302,51.37,51.2,51.24,10272,45.5401228256841,45.6004855474522,45.449578743032,45.485086226425,11571.6452065165,0.0,1.0
2023-01-10,51.1411,51.1521,51.02,51.085,4446,45.3972939737358,45.4070585316689,45.2897950677635,45.3474947282771,5008.5216694093,0.0,1.0
2023-01-11,51.5827,51.5827,51.42,51.42,51055,45.7892965903944,45.7892965903944,45.6448699016934,45.6448699016934,57514.6364893595,0.0,1.0
2023-01-12,51.945,51.96,51.75,51.75,126224,46.1109056212265,46.1242209274988,45.9378066396856,45.9378066396856,142194.250832101,0.0,1.0
2023-01-13,51.7988,51.95,51.7988,51.95,12396,45.9811257694251,46.1153440566506,45.9811257694251,46.1153440566506,13964.3802550602,0.0,1.0
2023-01-17,51.8069,51.86,51.8069,51.86,2051,45.9883160348122,46.0354522190164,45.9883160348122,46.0354522190164,2310.49886278868,0.0,1.0
2023-01-18,52.23,52.3247,52.1234,52.3247,16102,46.4019782163405,46.4861112306444,46.3072730492362,46.4861112306444,18124.3880611934,0.0429,1.0
2023-01-19,52.1355,52.15,52.1,52.1,18567,46.3180228852771,46.3309049202022,46.2864841101157,46.2864841101157,20898.9885189528,0.0,1.0
2023-01-20,51.8772,51.9,51.855,51.9,1182,46.0885449803703,46.1088008697698,46.0688221406919,46.1088008697698,1330.45750144893,0.0,1.0
2023-01-23,51.75,51.85,51.748,51.77,4588,45.9755384395103,46.0643800596833,45.9737616071069,45.9933067635449,5164.24620697773,0.0,1.0
2023-01-24,51.989,52.02,51.81,51.81,10130,46.1878699117237,46.2154108139773,46.0288434116141,46.0288434116141,11402.3134430437,0.0,1.0
2023-01-25,52.0578,52.0578,51.92,52.03,25992,46.2489929464027,46.2489929464027,46.1265691938044,46.2242949759946,29256.5578491206,0.0,1.0
2023-01-26,51.9596,52.05,51.94,51.98,4832,46.1617504753929,46.2420633000292,46.1443375178389,46.1798741659081,5438.8922563462,0.0,1.0
2023-01-27,51.8412,51.87,51.79,51.82,44696,46.0565619971081,46.0821483837179,46.0110750875795,46.0377275736314,50309.7533712024,0.0,1.0
2023-01-30,51.6361,51.78,51.6361,51.7485,1414,45.8743478341333,46.0021909255622,45.8743478341333,45.9742058152077,1591.59636806158,0.0,1.0
2023-01-31,51.8485,51.8485,51.6904,51.75,9092,46.0630474353807,46.0630474353807,45.9225888338872,45.9755384395103,10233.9421346647,0.0,1.0
2023-02-01,52.21,52.255,51.84,51.94,18464,46.384209892306,46.4241886213838,46.055495897666,46.1443375178389,20783.0518669653,0.0,1.0
2023-02-02,52.5452,52.655,52.51,52.6,9016,46.6820070031257,46.7795551020757,46.6507347528249,46.7306922109805,10148.3966438778,0.0,1.0
2023-02-03,52.1,52.35,52.1,52.35,2075,46.2864841101157,46.5085881605481,46.2864841101157,46.5085881605481,2335.61701819503,0.0,1.0
2023-02-06,51.77,51.81,51.7425,51.7425,5923,45.9933067635449,46.0288434116141,45.9688753179973,45.9688753179973,6666.92028856345,0.0,1.0
2023-02-07,51.6079,51.765,51.5905,51.67,17722,45.8492944972445,45.9888646825363,45.8338360553344,45.9044651433719,19947.85773323,0.0,1.0
2023-02-08,51.6969,51.72,51.52,51.52,26948,45.9283635391985,45.9488859534584,45.7712027131125,45.7712027131125,30332.6300753347,0.0,1.0
2023-02-09,51.5209,51.8113,51.5209,51.77,7681,45.772002287694,46.0299983526763,45.772002287694,45.9933067635449,8645.72256229207,0.0,1.0
2023-02-10,51.31,51.64,51.29,51.33,59707,45.5846353107493,45.87781265732,45.5668669867147,45.6024036347838,67206.1134001785,0.0,1.0
2023-02-13,51.3599,51.3599,51.2647,51.33,18094,45.6289672792156,45.6289672792156,45.5443900568109,45.6024036347838,20366.5803986606,0.0,1.0
2023-02-14,51.2021,51.205,51.18,51.189,4248,45.4887752025826,45.4913516095676,45.4691412045244,45.47713695034,4781.54269556265,0.0,1.0
2023-02-15,51.09,51.09,51.05,51.06,24953,45.3891837463687,45.3891837463687,45.3536470982995,45.3625312603168,28087.0609421786,0.0,1.0
2023-02-16,50.94,51.0235,50.93,51.0,23132,45.2559213161093,45.3301040689537,45.247037154092,45.3092262882131,26037.3459589819,0.0,1.0
2023-02-17,51.0681,51.07,51.04,51.059,1577,45.3697274315508,45.3714154223341,45.3447629362822,45.3616428441151,1775.06893382822,0.0,1.0
2023-02-21,50.5267,50.6415,50.5267,50.6032,3029,44.8887388999344,44.990729079893,44.8887388999344,44.9567027393667,3409.43804728325,0.0,1.0
2023-02-22,50.595,50.6747,50.595,50.6747,903,44.9494177265125,45.0202244977904,44.9494177265125,45.0202244977904,1016.41550237596,0.0,1.0
2023-02-23,50.84,51.16,50.71,50.74,47562,45.1670796959363,45.4513728804898,45.0515855897115,45.0782380757633,53535.718852719,0.0,1.0
2023-02-24,50.5932,50.599,50.5289,50.5289,1945,44.9478185773494,44.9529713913195,44.8906934155782,44.8906934155782,2189.28920500691,0.0,1.0
2023-02-27,50.557,50.61,50.5314,50.61,11522,44.9156579108468,44.9627439695385,44.8929144560825,44.9627439695385,12969.1466427196,0.0,1.0
2023-02-28,50.5019,50.5019,50.27,50.43,13593,44.8667061781315,44.8667061781315,44.6606824609504,44.8028290532271,15300.2612666627,0.0,1.0
2023-03-01,50.2596,50.44,50.2382,50.44,19211,44.6514429324524,44.8117132152444,44.6324308257354,44.8117132152444,21623.8739935155,0.0,1.0
2023-03-02,50.31,50.54,50.079,50.12,55084,44.6962191090196,44.9005548354174,44.49099496642,44.5274200306909,62002.4712434964,0.0,1.0
2023-03-03,50.5586,50.5586,50.33,50.42,7233,44.9170793767696,44.9170793767696,44.7139874330542,44.7939448912099,8141.45440607452,0.0,1.0
2023-03-06,50.4168,50.6,50.39,50.6,30013,44.7911019593643,44.9538598075212,44.767292405158,44.9538598075212,33782.5896708855,0.0,1.0
2023-03-07,50.385,50.5485,50.34,50.34,5482,44.7628503241493,44.9081063731321,44.7228715950715,44.7228715950715,6170.53132228682,0.0,1.0
2023-03-08,50.4185,50.605,50.4,50.57,23397,44.7926122669073,44.9583018885298,44.7761765671753,44.9272073214693,26335.629578173,0.0,1.0
2023-03-09,50.5228,50.61,50.4646,50.54,3292,44.8852740767477,44.9627439695385,44.833568253807,44.9005548354174,3705.47046934845,0.0,1.0
2023-03-10,51.1144,51.16,51.0,51.16,15035,45.4108611016909,45.4513728804898,45.3092262882131,45.4513728804898,16923.3743944878,0.0,1.0
2023-03-13,51.5453,51.78,51.4902,51.66,4246,45.7936796430162,46.0021909255622,45.7447279103009,45.8955809813546,4779.29149843668,0.0,1.0
2023-03-14,51.115,51.23,51.09,51.16,4503,45.411394151412,45.5135620146109,45.3891837463687,45.4513728804898,5068.57032912396,0.0,1.0
2023-03-15,51.5995,52.46,51.44,51.67,31361,45.84183180115,46.6063139427384,45.7001294169741,45.9044651433719,35299.89653379,0.0,1.0
2023-03-16,51.3969,51.74,51.3515,51.74,3124,45.6618386786796,45.966654277493,45.621504583121,45.966654277493,3516.36991076687,0.0,1.0
2023-03-17,51.7812,51.85,51.73,51.75,4068,46.0032570250043,46.0643800596833,45.9577701154757,45.9755384395103,4578.93495422524,0.0,1.0
2023-03-20,51.6686,51.79,51.6686,51.79,2540,45.9032213606895,46.0110750875795,45.9032213606895,46.0110750875795,2859.02034998331,0.0,1.0
2023-03-21,51.3499,51.42,51.29,51.42,8300,45.7649340483931,45.8274097664917,45.7115489483345,45.8274097664917,9312.89815799406,0.163044,1.0
2023-03-22,51.6756,51.79,51.2189,51.2189,1678,46.05520995973,46.1571674797084,45.6481819931731,45.6481819931731,1882.77627820651,0.0,1.0
2023-03-23,51.9065,51.94,51.6687,51.6687,4069,46.2609965975185,46.2908530391206,46.0490604239971,46.0490604239971,4565.56416926239,0.0,1.0
2023-03-24,51.995,52.0695,51.985,52.0695,4045,46.3398710775717,46.4062682387464,46.3309587069442,46.4062682387464,4538.6353071188,0.0,1.0
2023-03-27,51.4736,51.6142,51.46,51.579,9396,45.875180073055,46.0004880040773,45.8630592490016,45.9691164594686,10542.6495292183,0.0,1.0
2023-03-28,51.41,51.41,51.35,51.41,3365,45.8184973958642,45.8184973958642,45.7650231720994,45.8184973958642,3775.65087971687,0.0,1.0
2023-03-29,51.48,51.52,51.4,51.4,5262,45.8808839902566,45.9165334727665,45.8095850252367,45.8095850252367,5904.15302498371,0.0,1.0
2023-03-30,51.5167,51.5167,51.41,51.41,8440,45.9135923904594,45.9135923904594,45.8184973958642,45.8184973958642,9469.98318716506,0.0,1.0
2023-03-31,51.8534,51.8534,51.64,51.65,13092,46.2136719094866,46.2136719094866,46.0234819202962,46.0323942909237,14689.6942993323,0.0,1.0
2023-04-03,52.0596,52.36,51.78,51.78,34437,46.3974449918252,46.6651726054746,46.1482551090809,46.1482551090809,38639.5510682942,0.0,1.0
2023-04-04,52.1649,52.165,52.01,52.01,3412,46.4912922545325,46.4913813782388,46.3532396335129,46.3532396335129,3828.38656808142,0.0,1.0
2023-04-05,52.3149,52.365,52.275,52.35,19127,46.6249778139447,46.6696287907884,46.5894174551411,46.6562602348472,21461.1810925244,0.0,1.0
2023-04-06,52.2599,52.3285,52.255,52.29,4551,46.5759597754936,46.6370986379981,46.5715927138861,46.6027860110823,5106.38548397964,0.0,1.0
2023-04-10,51.9755,51.9755,51.873,51.97,5513,46.3224919548481,46.3224919548481,46.2311401559165,46.317590151003,6185.78404156883,0.0,1.0
2023-04-11,51.9492,51.985,51.9,51.975,24818,46.2990524200978,46.3309587069442,46.2552035566107,46.3220463363167,27846.6875283249,0.0,1.0
2023-04-12,51.915,52.03,51.855,52.03,7144,46.2685721125519,46.3710643747679,46.215097888787,46.3710643747679,8015.82463141079,0.0,1.0
2023-04-13,51.8751,51.9696,51.8603,51.9325,7243,46.2330117537482,46.3172336561779,46.2198214452196,46.2841687611499,8126.90618775314,0.0,1.0
2023-04-14,51.7489,51.82,51.69,51.82,4256,46.1205376364295,46.1839045915908,46.0680437734336,46.1839045915908,4775.38488679792,0.0,1.0
2023-04-17,51.5247,51.65,51.511,51.65,3820,45.9207222869614,46.0323942909237,45.9085123392018,46.0323942909237,4286.17722452257,0.0,1.0
2023-04-18,51.5101,51.57,51.45,51.57,18198,45.9077102258453,45.9610953259039,45.8541468783741,45.9610953259039,20418.8097203827,0.0,1.0
2023-04-19,51.3701,51.385,51.34,51.36,10206,45.7829370370606,45.7962164692955,45.7561108014719,45.7739355427268,11451.4986265648,0.0,1.0
2023-04-20,51.61,51.6166,51.58,51.58,2212,45.9967448084138,46.0026269730279,45.9700076965314,45.9700076965314,2481.94346090155,0.0,1.0
2023-04-21,51.5604,51.61,51.52,51.61,2620,45.9525394501015,45.9967448084138,45.9165334727665,45.9967448084138,2939.73411734271,0.0,1.0
2023-04-24,51.6343,51.69,51.619,51.6213,9617,46.0184018690386,46.0680437734336,46.0047659419785,46.0068157872228,10790.619468124,0.0,1.0
2023-04-25,51.9998,52.0201,51.9,51.95,3250,46.3441490154729,46.3622411278467,46.2552035566107,46.299765409748,3646.61674861213,0.0,1.0
2023-04-26,51.8219,52.0037,51.8219,52.0037,3045,46.18559794201,46.3476248400176,46.18559794201,46.3476248400176,3416.59938446891,0.0,1.0
2023-04-27,51.5883,51.6405,51.5883,51.62,3817,45.9774049641522,46.0239275388276,45.9774049641522,46.0056571790413,4282.81111675462,0.0,1.0
2023-04-28,52.0362,52.0362,51.9703,51.98,1277,46.3765900445569,46.3765900445569,46.3178575221218,46.3265025216305,1432.83987322391,0.0,1.0
2023-05-01,51.558,51.8,51.55,51.8,9486,45.9504004811509,46.1660798503359,45.9432705846489,46.1660798503359,10643.6327622568,0.0,1.0
2023-05-02,52.0006,52.06,51.56,51.56,13178,46.3448620051231,46.3978014866503,45.9521829552764,45.9521829552764,14786.1893886802,0.0,1.0
2023-05-03,52.1,52.15,52.03,52.06,8198,46.4334509691602,46.4780128222976,46.3710643747679,46.3978014866503,9198.45049388378,0.0,1.0
2023-05-04,52.1119,52.26,52.04,52.04,14796,46.4440566902069,46.5760488991999,46.3799767453953,46.3799767453953,16601.6435115277,0.0,1.0
2023-05-05,51.956,52.015,51.88,51.972,8663,46.3051128321245,46.3576958188266,46.2373788153557,46.3193726251285,9720.19719791598,0.0,1.0
2023-05-08,51.7056,51.765,51.7056,51.74,698,46.0819470716125,46.1348865531397,46.0819470716125,46.112605626571,783.181074009621,0.0,1.0
2023-05-09,51.655,51.7,51.6495,51.699,5347,46.0368504762374,46.0769561440611,46.0319486723923,46.0760649069983,5999.52607840896,0.0,1.0
2023-05-10,51.9287,51.99,51.88,51.9,11444,46.2807820603115,46.335414892258,46.2373788153557,46.2552035566107,12840.5790988053,0.0,1.0
2023-05-11,52.091,52.1239,52.091,52.12,2503,46.4254298355955,46.4547515349599,46.4254298355955,46.4512757104152,2808.45591439267,0.0,1.0
2023-05-12,51.8809,52.07,51.87,52.07,3330,46.2381809287122,46.4067138572778,46.2284664447282,46.4067138572778,3736.37962242412,0.0,1.0
2023-05-15,51.7599,51.81,51.7181,51.81,12233,46.1303412441197,46.1749922209634,46.0930875348968,46.1749922209634,13725.8654417761,0.0,1.0
2023-05-16,51.5646,51.62,51.56,51.62,14237,45.956282645765,46.0056571790413,45.9521829552764,46.0056571790413,15974.4254307665,0.0,1.0
2023-05-17,51.56,51.587,51.54,51.56,10036,45.9521829552764,45.9762463559706,45.9343582140214,45.9521829552764,11260.7525197143,0.0,1.0
2023-05-18,51.28,51.34,51.28,51.34,6766,45.702636577707,45.7561108014719,45.702636577707,45.7561108014719,7591.69505264914,0.0,1.0
2023-05-19,51.231,51.36,51.23,51.36,13378,45.6589659616324,45.7739355427268,45.6580747245696,45.7739355427268,15010.5965732102,0.0,1.0
2023-05-22,51.2096,51.25,51.2096,51.25,1155,45.6398934884896,45.6758994658246,45.6398934884896,45.6758994658246,1295.95149066062,0.0,1.0
2023-05-23,51.0501,51.07,51.05,51.0501,5456,45.64305203264,45.6608442942702,45.64296262429,45.64305203264,6102.3383230556,0.163044,1.0
2023-05-24,50.9398,51.07,50.93,51.07,10134,45.5444346226995,45.6608442942702,45.5356726044092,45.6608442942702,11334.511833916,0.0,1.0
2023-05-25,50.7274,50.95,50.7274,50.95,1079,45.3545312875105,45.5535542743894,45.3545312875105,45.5535542743894,1206.82240663068,0.0,1.0
2023-05-26,50.8694,50.91,50.7627,50.789,6543,45.4814911443694,45.5177909344291,45.3860924350254,45.4096068310493,7318.10843983741,0.0,1.0
2023-05-30,51.2417,51.2417,51.088,51.088,4123,45.8143584310496,45.8143584310496,45.6769377972523,45.6769377972523,4611.42611912725,0.0,1.0
2023-05-31,51.43,51.47,51.41,51.41,3804,45.9827143539126,46.0184776938728,45.9648326839324,45.9648326839324,4254.63617685182,0.0,1.0
2023-06-01,51.6,51.69,51.537,51.69,18536,46.1347085487437,46.2151760636543,46.0783812883063,46.2151760636543,20731.8444201171,0.0,1.0
2023-06-02,51.395,51.51,51.395,51.51,10781,45.9514214314474,46.0542410338331,45.9514214314474,46.0542410338331,12058.1578923868,0.0,1.0
2023-06-05,51.2609,51.4999,51.229,51.229,23549,45.8315248342305,46.0452107904931,45.8030035706122,45.8030035706122,26338.7032935551,0.0,1.0
2023-06-06,51.3585,51.36,51.23,51.23,6207,45.9187873837336,45.9201285089821,45.8038976541112,45.8038976541112,6942.30461349087,0.0,1.0
2023-06-07,51.0128,51.32,51.0128,51.32,16163,45.609702718127,45.8843651690218,45.609702718127,45.8843651690218,18077.7298965447,0.0,1.0
2023-06-08,51.2858,51.37,51.23,51.23,22678,45.8537875133558,45.9290693439722,45.8038976541112,45.8038976541112,25364.5213508532,0.0,1.0
2023-06-09,51.2405,51.26,51.24,51.245,5958,45.8132855308508,45.8307201590814,45.8128384891013,45.8173089065963,6663.80713503763,0.0,1.0
2023-06-12,51.3112,51.3112,51.185,51.209,5652,45.8764972342306,45.8764972342306,45.7636638966559,45.7851219006321,6321.55722175775,0.0,1.0
2023-06-13,51.0741,51.78,51.04,51.78,2650,45.6645100366161,46.2956435785649,45.6340217893,46.2956435785649,2963.9289875545,0.0,1.0
2023-06-14,51.1125,51.42,51.025,51.42,3950,45.698842842978,45.9737735189225,45.6206105368149,45.9737735189225,4417.93188710954,0.0,1.0
2023-06-15,51.31,51.46,51.1699,51.46,9298,45.8754243340318,46.0095368588828,45.7501632358209,46.0095368588828,10399.4761231252,0.0,1.0
2023-06-16,51.2756,51.3,51.27,51.27,2801,45.8446678616659,45.8664834990417,45.8396609940715,45.8396609940715,3132.81701665667,0.0,1.0
2023-06-20,51.3937,51.45,51.3927,51.409,6004,45.9502591228986,46.0005960238927,45.9493650393996,45.9639386004334,6715.25646840651,0.0,1.0
2023-06-21,51.065,51.13,50.8915,50.9,6243,45.9357749702147,45.9942460438085,45.7797021814684,45.7873483987845,6940.09832655948,0.3125,1.0
2023-06-22,50.89,50.91,50.849,50.885,7013,45.7783528490008,45.7963439485681,45.7414710948879,45.773855074109,7796.07713665892,0.0,1.0
2023-06-23,51.12,51.31,51.07,51.11,32665,45.9852504940248,46.1561659399142,45.9402727451066,45.9762549442412,36312.399781686,0.0,1.0
2023-06-26,51.1803,51.21,51.16,51.19,7634,46.0394936592202,46.0662104420777,46.0212326931594,46.0482193425104,8486.41848870016,0.0,1.0
2023-06-27,51.0574,51.2,51.05,51.199,6566,45.9289383523792,46.057214892294,45.9222816455392,46.0563153373157,7299.1647624843,0.0,1.0
2023-06-28,51.2275,51.24,51.12,51.16,9383,46.0819526541991,46.0931970914286,45.9852504940248,46.0212326931594,10430.7132144974,0.0,1.0
2023-06-29,50.978,50.98,50.92,50.92,5993,45.857513687097,45.8593127970537,45.8053394983518,45.8053394983518,6662.18312847524,0.0,1.0
2023-06-30,51.1354,51.14,50.99,50.99,9444,45.9991036406916,46.0032415935921,45.8683083468373,45.8683083468373,10498.52452283,0.0,1.0
2023-07-03,51.0363,51.13,51.0363,51.13,246,45.9099577423356,45.9942460438085,45.9099577423356,45.9942460438085,273.468554914886,0.0,1.0
2023-07-05,50.831,51.25,50.805,51.25,10521,45.7252791052773,46.1021926412123,45.7018906758398,46.1021926412123,11695.7831961769,0.0,1.0
2023-07-06,50.4696,50.55,50.409,50.55,3922,45.4001799360961,45.4725041563567,45.3456669044072,45.4725041563567,4359.93362754546,0.0,1.0
2023-07-07,50.65,50.65,50.46,50.5,12030,45.5624596541932,45.5624596541932,45.3915442083038,45.4275264074384,13373.2793318133,0.0,1.0
2023-07-10,50.5432,50.59,50.5432,50.549,7000,45.4663871825038,45.5084863554913,45.4663871825038,45.4716046013783,7781.62554635854,0.0,1.0
2023-07-11,50.6293,50.65,50.575,50.5903,5185,45.543838866141,45.5624596541932,45.4949930308158,45.5087562219848,5763.96120826701,0.0,1.0
2023-07-12,51.0951,51.1166,50.9515,50.96,24071,45.9628515750635,45.9821920070984,45.8336754801703,45.8413216974864,26758.7869323423,0.0,1.0
2023-07-13,51.34,51.35,51.2199,51.2199,12720,46.1831525892651,46.1921481390488,46.0751160363635,46.0751160363635,14140.3252785258,0.0,1.0
2023-07-14,51.139,51.245,51.139,51.22,2696,46.0023420386137,46.0976948663204,46.0023420386137,46.0752059918613,2997.03749614038,0.0,1.0
2023-07-17,51.2024,51.24,51.2,51.22,6552,46.0593738242421,46.0931970914286,46.057214892294,46.0752059918613,7283.60151139159,0.0,1.0
2023-07-18,51.4421,51.476,51.36,51.4,11205,46.2749971525562,46.3054920663228,46.2011436888324,46.237125887967,12456.1591781353,0.0,1.0
2023-07-19,51.4687,51.48,51.4318,51.4318,5350,46.2989253149807,46.3090902862362,46.2657317362791,46.2657317362791,5947.3852390026,0.0,1.0
2023-07-20,51.2128,51.2397,51.1755,51.2397,16714,46.0687291960171,46.0929272249351,46.0351757953241,46.0929272249351,18580.2984831195,0.0,1.0
2023-07-21,51.2586,51.31,51.25,51.309,6825,46.1099288140262,46.1561659399142,46.1021926412123,46.1552663849358,7587.08490769958,0.0,1.0
2023-07-24,51.2803,51.37,51.2795,51.37,4107,46.1294491570567,46.2101392386161,46.128729513074,46.2101392386161,4565.59087412779,0.0,1.0
2023-07-25,51.2192,51.245,51.185,51.23,6778,46.0744863478786,46.0976948663204,46.0437215676185,46.084201541645,7534.83685045974,0.0,1.0
2023-07-26,51.39,51.39,51.2198,51.24,6447,46.2281303381834,46.2281303381834,46.0750260808656,46.0931970914286,7166.87712819621,0.0,1.0
2023-07-27,51.0228,51.47,51.0099,51.47,2511,45.8978137501277,46.3000947364526,45.8862094909068,46.3000947364526,2791.38024955804,0.0,1.0
2023-07-28,51.1903,51.2,51.1703,51.2,5593,46.0484892090039,46.057214892294,46.0304981094366,46.057214892294,6217.51881154047,0.0,1.0
2023-07-31,51.2421,51.2699,51.18,51.18,5686,46.0950861568832,46.1200937852817,46.0392237927267,46.0392237927267,6320.9032652278,0.0,1.0
2023-08-01,51.0045,51.1,50.9787,51.1,7002,45.8813518940236,45.9672593944575,45.8581433755818,45.9672593944575,7783.84886794322,0.0,1.0
2023-08-02,51.08,51.16,50.91,50.98,13892,45.9492682948902,46.0212326931594,45.7963439485681,45.8593127970537,15443.1917271447,0.0,1.0
2023-08-03,50.75,50.86,50.715,50.72,24073,45.6524151520297,45.7513661996499,45.6209307277869,45.6254285026788,26761.010253927,0.0,1.0
2023-08-04,51.1545,51.1545,50.91,50.91,15122,46.0162851407784,46.0162851407784,45.7963439485681,45.7963439485681,16810.5345017191,0.0,1.0
2023-08-07,50.9802,51.01,50.9618,50.985,12269,45.8594927080494,45.8862994464046,45.8429408964474,45.8638105719455,13638.9662611818,0.0,1.0
2023-08-08,51.1987,51.2899,51.1799,51.24,10761,46.0560454708221,46.138084884849,46.0391338372289,46.0931970914286,11962.5817863378,0.0,1.0
2023-08-09,51.205,51.205,51.165,51.17,3681,46.0617126671858,46.0617126671858,46.0257304680512,46.0302282429431,4092.02337659226,0.0,1.0
2023-08-10,51.0148,51.245,51.01,51.245,7245,45.8906173103008,46.0976948663204,45.8862994464046,46.0976948663204,8053.98244048109,0.0,1.0
2023-08-11,50.7851,50.88,50.785,50.84,7327,45.6839895317703,45.7693572992172,45.6838995762725,45.7333751000826,8145.13862545272,0.0,1.0
2023-08-14,50.75,50.825,50.75,50.81,1071,45.6524151520297,45.7198817754071,45.6524151520297,45.7063884507316,1190.58870859286,0.0,1.0
2023-08-15,50.5958,50.81,50.5958,50.64,25407,45.5137037743658,45.7063884507316,45.5137037743658,45.5534641044095,28243.9657509045,0.0,1.0
2023-08-16,50.5156,50.64,50.5115,50.639,5044,45.4415594651009,45.5534641044095,45.4378712896896,45.5525645494312,5607.2170365475,0.0,1.0
2023-08-17,50.4591,50.52,50.4141,50.52,6039,45.3907346088233,45.4455175070057,45.3502546347969,45.4455175070057,6713.31952492274,0.0,1.0
2023-08-18,50.545,50.615,50.545,50.59,15774,45.4680063814649,45.5309752299504,45.4680063814649,45.5084863554913,17535.3373383228,0.0,1.0
2023-08-21,50.4171,50.83,50.3688,50.43,111444,45.352953299732,45.7243795502989,45.3095047942769,45.3645575589529,123887.925341197,0.0,1.0
2023-08-22,50.5544,50.59,50.42,50.59,33319,45.4764621982615,45.5084863554913,45.3555620091692,45.5084863554913,37039.4259398743,0.0,1.0
2023-08-23,50.9356,51.14,50.89,51.0199,10184,45.8193725560143,46.0032415935921,45.7783528490008,45.8952050406905,11321.1535091593,0.0,1.0
2023-08-24,50.8485,50.98,50.8245,50.88,41424,45.7410213173987,45.8593127970537,45.7194319979179,45.7693572992172,46049.4366617651,0.0,1.0
2023-08-25,50.8223,50.83,50.81,50.83,905,45.7174529769655,45.7243795502989,45.7063884507316,45.7243795502989,1006.05301706493,0.0,1.0
2023-08-28,50.8909,50.92,50.85,50.92,15414,45.7791624484814,45.8053394983518,45.7423706498662,45.8053394983518,17135.1394530815,0.0,1.0
2023-08-29,51.11,51.12,51.0899,51.09,7170,45.9762549442412,45.9852504940248,45.958173889176,45.9582638446739,7970.60788105581,0.0,1.0
2023-08-30,51.03,51.13,50.9901,51.09,16040,45.9042905459719,45.9942460438085,45.8683983023352,45.9582638446739,17831.0391090844,0.0,1.0
2023-08-31,51.1878,51.2283,51.17,51.19,6225,46.046240321558,46.0826722981817,46.0302282429431,46.0482193425104,6920.08843229741,0.0,1.0
2023-09-01,51.16,51.16,50.89,51.16,28185,46.0212326931594,46.0212326931594,45.7783528490008,46.0212326931594,31332.1594320165,0.0,1.0
2023-09-05,50.7283,50.8378,50.7283,50.8378,1363,45.6328948089992,45.7313960791302,45.6328948089992,45.7313960791302,1515.19365995524,0.0,1.0
2023-09-06,50.66,50.75,50.66,50.75,960,45.5714552039769,45.6524151520297,45.5714552039769,45.6524151520297,1067.19436064346,0.0,1.0
2023-09-07,50.8219,50.83,50.75,50.79,9172,45.7170931549742,45.7243795502989,45.6524151520297,45.6883973511643,10196.1527873143,0.0,1.0
2023-09-08,50.88,50.9598,50.46,50.9598,45977,45.7693572992172,45.8411417864907,45.3915442083038,45.8411417864907,51110.8282492752,0.0,1.0
2023-09-11,50.8186,50.83,50.788,50.796,3075,45.7141246235456,45.7243795502989,45.6865982412076,45.6937946810345,3418.35693643607,0.0,1.0
2023-09-12,50.8097,50.82,50.79,50.792,3202,45.7061185842381,45.7153840005153,45.6883973511643,45.690196461121,3559.53785706286,0.0,1.0
2023-09-13,50.88,50.9,50.8,50.81,9861,45.7693572992172,45.7873483987845,45.697392900948,45.7063884507316,10962.0870732345,0.0,1.0
2023-09-14,50.9149,50.96,50.89,50.96,1530,45.8007517679621,45.8413216974864,45.7783528490008,45.8413216974864,1700.84101227551,0.0,1.0
2023-09-15,50.7708,50.79,50.77,50.78,7172,45.6711258955797,45.6883973511643,45.670406251597,45.6794018013807,7972.83120264049,0.0,1.0
2023-09-18,50.7955,50.7955,50.73,50.73,3390,45.6933449035453,45.6933449035453,45.6344240524624,45.6344240524624,3768.53008602221,0.0,1.0
2023-09-19,50.3907,50.467,50.39,50.46,7791,45.5701571461431,45.639158033018,45.5695241104837,45.632827676424,8615.15448456661,0.267857,1.0
2023-09-20,50.49,50.57,50.47,50.57,7642,45.6599577761127,45.732304708616,45.6418710429869,45.732304708616,8450.39283417509,0.0,1.0
2023-09-21,50.2,50.2601,50.2,50.2,7262,45.3977001457885,45.4520507788315,45.3977001457885,45.3977001457885,8030.19533653225,0.0,1.0
2023-09-22,50.3454,50.35,50.31,50.3365,18983,45.5291906956131,45.5333506442321,45.4971771779804,45.5211420993721,20991.0765730366,0.0,1.0
2023-09-25,50.0523,50.15,49.9901,50.09,19823,45.2641296216543,45.3524833129739,45.2078798816331,45.2982231135965,21919.934199405,0.0,1.0
2023-09-26,49.9872,50.11,49.97,50.11,7218,45.2052573053298,45.3163098467223,45.1897027148416,45.3163098467223,7981.54088943677,0.0,1.0
2023-09-27,49.8125,50.15,49.75,50.15,4949,45.0472696914758,45.3524833129739,44.9907486504577,45.3524833129739,5472.51951535364,0.0,1.0
2023-09-28,49.82,49.85,49.63,49.69,15272,45.054052216398,45.0811823160867,44.8822282517028,44.9364884510802,16887.5162736878,0.0,1.0
2023-09-29,49.8566,50.0178,49.84,50.01,3338,45.0871509380183,45.2329300070123,45.0721389495238,45.2258761810932,3691.10328192573,0.0,1.0
2023-10-02,49.5866,49.76,49.58,49.76,8219,44.8429800408198,44.9997920170206,44.8370114188883,44.9997920170206,9088.42956085907,0.0,1.0
2023-10-03,49.2699,49.5636,49.265,49.5636,14117,44.5565766217726,44.8221802977251,44.5521453721567,44.8221802977251,15610.3370374312,0.0,1.0
2023-10-04,49.51,49.7499,49.38,49.38,20577,44.7737078529479,44.9906582167921,44.6561440876302,44.6561440876302,22753.6944973594,0.0,1.0
2023-10-05,49.515,49.53,49.42,49.48,20128,44.7782295362294,44.7917945860737,44.6923175538818,44.7465777532592,22257.1979804078,0.0,1.0
2023-10-06,49.395,49.45,49.395,49.42,18318,44.6697091374745,44.7194476535705,44.6697091374745,44.6923175538818,20255.7309521616,0.0,1.0
2023-10-09,49.8098,49.812,49.719,49.72,5911,45.0448279825039,45.0468175231477,44.9627142141127,44.963618550769,6536.28265412312,0.0,1.0
2023-10-10,49.7127,49.8397,49.57,49.81,13485,44.957016893178,45.071867648527,44.8279680523254,45.0450088498351,14911.4822518779,0.0,1.0
2023-10-11,50.06,50.06,49.94,49.975,10273,45.2710930139078,45.2710930139078,45.1625726151529,45.1942243981231,11359.7076139074,0.0,1.0
2023-10-12,49.78,49.825,49.68,49.825,11624,45.0178787501464,45.0585738996795,44.9274450845173,45.0585738996795,12853.6202963166,0.0,1.0
2023-10-13,49.94,49.96,49.85,49.93,13874,45.1625726151529,45.1806593482787,45.0811823160867,45.15352924859,15341.6317955176,0.0,1.0
2023-10-16,49.71,49.72,49.67,49.695,5867,44.9545751842061,44.963618550769,44.9184017179544,44.9410101343617,6487.62820702763,0.0,1.0
2023-10-17,49.37,49.45,49.322,49.45,3142,44.6471007210673,44.7194476535705,44.6036925615653,44.7194476535705,3474.36983577311,0.0,1.0
2023-10-18,49.11,49.3,49.11,49.115,11721,44.4119731904317,44.5837971551269,44.4119731904317,44.4164948737131,12960.8812365043,0.0,1.0
2023-10-19,48.96,49.1,48.9,49.1,13184,44.2763226919881,44.4029298238688,44.2220624926107,44.4029298238688,14578.6416024293,0.0,1.0
2023-10-20,49.0967,49.1068,49.06,49.1068,12491,44.399945512903,44.4090793131316,44.3667563576172,44.4090793131316,13812.3340606754,0.0,1.0
2023-10-23,49.27,49.31,49.0,49.01,4135,44.5566670554382,44.5928405216898,44.3124961582397,44.3215395248026,4572.41224408715,0.0,1.0
2023-10-24,48.845,48.845,48.699,48.76,8183,44.7276183352601,44.7276183352601,44.5939253825127,44.6497833970167,8936.2825448031,0.614035,1.0
2023-10-25,48.46,48.61,48.44,48.61,15575,44.3750718502754,44.5124276236461,44.3567577471594,44.5124276236461,17008.7499248819,0.0,1.0
2023-10-26,48.8153,48.84,48.62,48.62,22383,44.7004218921327,44.7230398094811,44.5215846752041,44.5215846752041,24443.4574361882,0.0,1.0
2023-10-27,48.7801,48.7801,48.7,48.78,6388,44.6681890706484,44.6681890706484,44.5948410876685,44.6680975001328,6976.04459198365,0.0,1.0
2023-10-30,48.7005,48.7435,48.58,48.69,18184,44.5952989402464,44.634674261946,44.484956468972,44.5856840361104,19857.9202975314,0.0,1.0
2023-10-31,48.7003,48.8037,48.6868,48.78,13672,44.5951157992152,44.6897997123254,44.5827537796118,44.6680975001328,14930.5700785223,0.0,1.0
2023-11-01,49.09,49.09,48.82,48.82,13402,44.9519660984321,44.9519660984321,44.704725706365,44.704725706365,14635.715344672,0.0,1.0
2023-11-02,49.4447,49.47,49.37,49.395,16694,45.2767667171959,45.2999340576378,45.2083635420573,45.2312561709524,18230.7589885058,0.0,1.0
2023-11-03,49.66,49.76,49.66,49.76,2723,45.4739180372406,45.565488552821,45.4739180372406,45.565488552821,2973.66459360856,0.0,1.0
2023-11-06,49.465,49.56,49.4,49.56,16344,45.2953555318587,45.3823475216602,45.2358346967315,45.3823475216602,17848.5398890703,0.0,1.0
2023-11-07,49.71,49.8178,49.64,49.64,11401,45.5197032950308,45.6184163108265,45.4556039341245,45.4556039341245,12450.5141504705,0.0,1.0
2023-11-08,49.95,49.9599,49.79,49.79,22716,45.7394725324238,45.7485380134663,45.5929597074951,45.5929597074951,24807.1116079369,0.0,1.0
2023-11-09,49.54,49.91,49.54,49.91,47959,45.3640334185441,45.7028443261916,45.3640334185441,45.7028443261916,52373.8451137983,0.0,1.0
2023-11-10,49.74,49.752,49.6401,49.67,18668,45.5471744497049,45.5581629115746,45.4556955046401,45.4830750887986,20386.4747093223,0.0,1.0
2023-11-13,49.725,49.7443,49.56,49.56,65578,45.5334388723679,45.5511119818749,45.3823475216602,45.3823475216602,71614.7545793838,0.0,1.0
2023-11-14,50.27,50.2881,50.25,50.2558,6256,46.0324981822812,46.0490724456012,46.0141840791651,46.0194951690688,6831.89338876796,0.0,1.0
2023-11-15,50.0475,50.1,49.98,50.09,17709,45.8287537851147,45.8768283057945,45.7669436870979,45.8676712542364,19339.1943768689,0.0,1.0
2023-11-16,50.3557,50.38,50.27,50.34,6535,46.1109741141336,46.1332257494197,46.0324981822812,46.0965975431875,7136.57661374659,0.0,1.0
2023-11-17,50.4677,50.47,50.23,50.4295,12445,46.2135330915837,46.215639213442,45.995869976049,46.178553154632,13590.6191213583,0.0,1.0
2023-11-20,50.57,50.6399,50.41,50.41,20389,46.3072097290225,46.3712175194132,46.1606969040938,46.1606969040938,22265.9006239754,0.0,1.0
2023-11-21,49.7802,49.85,49.732,49.85,10541,46.3012887794851,46.3662107757167,46.256457257732,46.3662107757167,11333.0125798247,0.783334,1.0
2023-11-22,49.84,49.89,49.8,49.835,39446,46.3569096301247,46.4034153580843,46.3197050477571,46.3522590573288,42409.8296389114,0.0,1.0
2023-11-24,49.66,49.69,49.6479,49.67,3748,46.1894890094702,46.2173924462459,46.178234623304,46.1987901550621,4029.61115161587,0.0,1.0
2023-11-27,49.96,49.97,49.76,49.83,1362708,46.4685233772278,46.4778245228197,46.2825004653894,46.3476084845328,1465096.94589012,0.0,1.0
2023-11-28,50.1091,50.2099,49.76,49.941,39640,46.6072034580033,46.7009590055698,46.2825004653894,46.4508512006031,42618.406096599,0.0,1.0
2023-11-29,50.48,50.73,50.37,50.3952,22039,46.9521829480075,47.1847115878055,46.8498703464964,46.8733092333881,23694.93067515,0.0,1.0
2023-11-30,50.3175,50.39,50.249,50.28,13915,46.8010393321389,46.8684726376803,46.7373264848342,46.7661600361692,14960.5227253828,0.0,1.0
2023-12-01,50.69,51.01,50.34,50.35,36832,47.1475070054379,47.4451436643793,46.8219669097207,46.8312680553126,39599.4231420266,0.0,1.0
2023-12-04,50.61,50.668,50.52,50.5861,17522,47.0730978407025,47.1270444851356,46.9893875303752,47.0508681027378,18838.5396474422,0.0,1.0
2023-12-05,50.95,50.95,50.863,50.8764,6510,47.3893367908277,47.3893367908277,47.3084168241781,47.3208803592712,6999.13783271595,0.0,1.0
2023-12-06,51.155,51.195,51.06,51.06,19398,47.5800102754621,47.6172148578298,47.4916493923389,47.4916493923389,20855.4954960098,0.0,1.0
2023-12-07,51.145,51.32,51.07,51.08,39896,47.5707091298702,47.7334791777288,47.5009505379308,47.5102516835227,42893.6410098364,0.0,1.0
2023-12-08,50.9161,50.94,50.8408,50.91,4351,47.3578059072711,47.3800356452358,47.287768280964,47.3521322084601,4677.91838865547,0.0,1.0
2023-12-11,50.9003,50.91,50.81,50.89,7614,47.3431100972359,47.3521322084601,47.2591207525409,47.3335299172762,8186.0883960521,0.0,1.0
2023-12-12,51.1,51.1099,50.99,50.99,9133,47.5288539747065,47.5380621088425,47.4265413731954,47.4265413731954,9819.22055701916,0.0,1.0
2023-12-13,51.6869,51.725,51.21,51.28,10978,48.0747382094963,48.1101755742015,47.6311665762176,47.6962745953611,11802.8471778119,0.0,1.0
2023-12-14,51.9866,52.0387,51.905,51.9062,7303,48.3534935428861,48.40195251142,48.277596194856,48.2787123323271,7851.72098192389,0.0,1.0
2023-12-15,51.9943,52.06,51.93,52.04,13152,48.3606554249919,48.4217639515308,48.3008490588358,48.4031616603469,14140.1936675699,0.0,1.0
2023-12-18,51.82,52.2562,51.82,51.92,49794,48.1985364573247,48.6042524280442,48.1985364573247,48.2915479132439,53535.3408974282,0.0,1.0
2023-12-19,51.7131,51.9975,51.63,51.63,48409,48.4626982932808,48.7292224698358,48.3848215032958,48.3848215032958,51655.8001527349,0.39091,1.0
2023-12-20,51.83,51.87,51.71,51.76,39687,48.5722506007326,48.6097364202199,48.4597931422705,48.5066504166297,42348.8140771672,0.0,1.0
2023-12-21,51.8854,51.91,51.78,51.88,46435,48.6241684607226,48.6472222397073,48.5253933263734,48.6191078750918,49549.4036251987,0.0,1.0
2023-12-22,51.805,51.9,51.77,51.9,13944,48.548821963553,48.6378507848354,48.5160218715016,48.6378507848354,14879.2265349364,0.0,1.0
2023-12-26,51.91,52.07,51.79,51.79,54791,48.6472222397073,48.7971655176567,48.5347647812452,48.5347647812452,58465.8420163295,0.0,1.0
2023-12-27,52.22,52.29,51.98,52.0074,28535,48.9377373407342,49.0033375248371,48.7128224238101,48.738500210159,30448.8474737816,0.0,1.0
2023-12-28,52.1744,52.21,51.9821,52.08,83516,48.8950035065186,48.9283658858624,48.7147904293332,48.8065369725285,89117.432823562,0.0,1.0
2023-12-29,51.9032,52.0,51.88,51.92,29709,48.6408496503944,48.7315653335538,48.6191078750918,48.6565936945791,31701.5878604723,0.0,1.0
2024-01-02,51.675,51.76,51.64,51.66,15099,48.4269930502191,48.5066504166297,48.3941929581677,48.4129358679113,16111.692588282,0.0,1.0
2024-01-03,51.74,51.8,51.5277,51.78,14243,48.487907506886,48.5441362361171,48.2889515199569,48.5253933263734,15198.2805175774,0.0,1.0
2024-01-04,51.45,51.45,51.3932,51.45,16033,48.2161353156028,48.2161353156028,48.1629054519307,48.2161353156028,17108.3361327191,0.0,1.0
2024-01-05,51.286,51.52,51.25,51.42,20309,48.0624434557046,48.2817354997056,48.028706218166,48.1880209509872,21671.1282055381,0.0,1.0
2024-01-08,51.5274,51.5661,51.4701,51.5661,24720,48.2886703763108,48.3249379066648,48.2349719398952,48.3249379066648,26377.9747521247,0.0,1.0
2024-01-09,51.53,51.5426,51.45,51.48,9891,48.2911069545775,48.302914987716,48.2161353156028,48.2442496802183,10554.3911113781,0.0,1.0
2024-01-10,51.4218,51.5823,51.4,51.5823,40096,48.1897078128642,48.3401196635572,48.1692780412436,48.3401196635572,42785.2457791745,0.0,1.0
2024-01-11,51.6822,51.74,51.46,51.55,37520,48.4337404977268,48.487907506886,48.2255067704746,48.3098498643211,40036.4730056521,0.0,1.0
2024-01-12,51.7931,51.87,51.75,51.87,7000,48.5376699322555,48.6097364202199,48.4972789617579,48.6097364202199,7469.49123239779,0.0,1.0
2024-01-16,51.466,51.78,51.4098,51.78,29784,48.2311296433977,48.5253933263734,48.178462067018,48.5253933263734,31781.6181236765,0.0,1.0
2024-01-17,51.4185,51.5,51.26,51.31,76463,48.1866152327565,48.2629925899619,48.0380776730378,48.084934947397,81591.3868718331,0.0,1.0
2024-01-18,51.285,51.364,51.25,51.3433,25223,48.0615063102174,48.135540803705,48.028706218166,48.1161418921203,26914.7110506814,0.0,1.0
2024-01-19,51.3479,51.35,51.2295,51.2295,7637,48.1204527613613,48.1224207668844,48.0094947356788,48.0094947356788,8149.21493454598,0.0,1.0
2024-01-22,51.4202,51.47,51.41,51.4665,4621,48.1882083800847,48.2348782253464,48.1786494961154,48.2315982161413,4930.93128355859,0.0,1.0
2024-01-23,51.32,51.38,51.24,51.38,16699,48.0943064022689,48.1505351314999,48.0193347632942,48.1505351314999,17819.0048699729,0.0,1.0
2024-01-24,51.28,51.48,51.2095,51.48,25135,48.0568205827815,48.2442496802183,47.9907518259351,48.2442496802183,26820.8088751883,0.0,1.0
2024-01-25,51.4874,51.49,51.39,51.39,8794,48.2511845568234,48.2536211350901,48.1599065863717,48.1599065863717,9383.81512824374,0.0,1.0
2024-01-26,51.4148,51.4992,51.39,51.3944,23352,48.1831477944539,48.2622428735722,48.1599065863717,48.1640300265153,24918.222751279,0.0,1.0
2024-01-29,51.66,51.87,51.51,51.51,22778,48.4129358679113,48.6097364202199,48.2723640448338,48.2723640448338,24305.7244702224,0.0,1.0
2024-01-30,51.6641,51.68,51.51,51.6,17904,48.4167781644088,48.431678777655,48.2723640448338,48.3567071386803,19104.8244321214,0.0,1.0
2024-01-31,51.8369,51.92,51.77,51.9,12246,48.5787169045941,48.6565936945791,48.5160218715016,48.6378507848354,13067.3413759919,0.0,1.0
2024-02-01,52.0858,52.1237,52.015,52.015,11270,48.8119724163542,48.8474902303184,48.7456225158616,48.7456225158616,12025.8808841604,0.0,1.0
2024-02-02,51.74,51.8,51.66,51.8,6875,48.487907506886,48.5441362361171,48.4129358679113,48.5441362361171,7336.10746039069,0.0,1.0
2024-02-05,51.37,51.45,51.35,51.3834,1012609,48.1411636766281,48.2161353156028,48.1224207668844,48.1537214261563,1080524.86390673,0.0,1.0
2024-02-06,51.5524,51.62,51.5,51.5071,636879,48.3120990134904,48.375450048424,48.2629925899619,48.2696463229209,679594.586656895,0.0,1.0
2024-02-07,51.4363,51.52,51.3,51.4666,133234,48.2032964224283,48.2817354997056,48.0755634925252,48.23169193069,142170.027836755,0.0,1.0
2024-02-08,51.2749,51.32,51.24,51.32,16745,48.0520411407969,48.0943064022689,48.0193347632942,48.0943064022689,17868.0900980716,0.0,1.0
2024-02-09,51.24,51.25,51.19,51.25,35051,48.0193347632942,48.028706218166,47.972477488935,48.028706218166,37401.8767409678,0.0,1.0
2024-02-12,51.2738,51.29,51.2,51.29,26519,48.051010280761,48.0661920376534,47.9818489438068,48.0661920376534,28297.633998851,0.0,1.0
2024-02-13,50.9247,51.01,50.8702,51.005,11861,47.7238527911851,47.8037913012419,47.6727783621336,47.799105573806,12656.51935821,0.0,1.0
2024-02-14,51.11,51.1399,50.9845,51.0102,26791,47.8975058499603,47.9255265000271,47.7798940913187,47.8039787303394,28587.8770867384,0.0,1.0
2024-02-15,51.2563,51.39,51.2238,51.39,20579,48.0346102347353,48.1599065863717,48.0041530064018,48.1599065863717,21959.2371530734,0.0,1.0
2024-02-16,51.11,51.15,51.07,51.08,5083,47.8975058499603,47.9349916694476,47.8600200304729,47.8693914853448,5423.91770489685,0.0,1.0
2024-02-20,51.15,51.38,51.15,51.17,198324,47.9349916694476,48.1505351314999,47.9349916694476,47.9537345791913,211625.625596294,0.0,1.0
2024-02-21,51.0765,51.095,50.99,51.095,25422,47.8661114761396,47.8834486676525,47.7850483914982,47.8834486676525,27127.0580157167,0.0,1.0
2024-02-22,51.1452,51.165,51.1285,51.145,25012,47.9304933711092,47.9490488517554,47.9148430414732,47.9303059420117,26689.5592435333,0.0,1.0
2024-02-23,51.2552,51.28,51.18,51.21,23979,48.0335793746994,48.0568205827815,47.9631060340632,47.9912203986787,25587.2757516666,0.0,1.0
2024-02-26,51.17,51.235,51.11,51.23,27853,47.9537345791913,48.0146490358583,47.8975058499603,48.0099633084223,29721.1056137108,0.0,1.0
2024-02-27,51.14,51.2195,50.96,51.17,44807,47.9256202145758,48.0001232808069,47.7569340268827,47.9537345791913,47812.2133785782,0.0,1.0
2024-02-28,51.17,51.22,51.11,51.11,35914,47.9537345791913,48.0005918535505,47.8975058499603,47.8975058499603,38322.7583029049,0.0,1.0
2024-02-29,51.22,51.31,51.19,51.19,10638,48.0005918535505,48.084934947397,47.972477488935,47.972477488935,11351.4925328925,0.0,1.0
2024-03-01,51.38,51.4236,51.33,51.33,10970,48.1505351314999,48.1913946747411,48.1036778571407,48.1036778571407,11705.7598313434,0.0,1.0
2024-03-04,51.38,51.44,51.3241,51.3241,32087,48.1505351314999,48.2067638607309,48.0981486987663,48.0981486987663,34239.0807391354,0.0,1.0
2024-03-05,51.55,51.6269,51.53,51.53,24243,48.3098498643211,48.3819163522856,48.2911069545775,48.2911069545775,25868.9822781457,0.0,1.0
2024-03-06,51.67,51.7492,51.66,51.67,8726,48.4223073227832,48.4965292453681,48.4129358679113,48.4223073227832,9311.25435627186,0.0,1.0
2024-03-07,51.8054,51.8054,51.7,51.78,36405,48.5491968217479,48.5491968217479,48.4504216873987,48.5253933263734,38846.6897593487,0.0,1.0
2024-03-08,51.84,51.905,51.84,51.905,10773,48.5816220556044,48.6425365122714,48.5816220556044,48.6425365122714,11495.5470066602,0.0,1.0
2024-03-11,51.865,51.9,51.787,51.835,21248,48.605050692784,48.6378507848354,48.5319533447837,48.5769363281685,22673.1071008555,0.0,1.0
2024-03-12,51.77,51.84,51.73,51.83,16864,48.5160218715016,48.5816220556044,48.4785360520142,48.5722506007326,17995.0714490223,0.0,1.0
2024-03-13,51.68,51.76,51.68,51.76,62156,48.431678777655,48.5066504166297,48.431678777655,48.5066504166297,66324.8138629881,0.0,1.0
2024-03-14,51.47,51.67,51.46,51.62,590108,48.2348782253464,48.4223073227832,48.2255067704746,48.375450048424,629686.647452542,0.0,1.0
2024-03-15,51.45,51.5096,51.4401,51.45,13606,48.2161353156028,48.2719891866389,48.2068575752796,48.2161353156028,14518.5568154292,0.0,1.0
2024-03-18,51.4,51.51,51.4,51.4909,24320,48.1692780412436,48.2723640448338,48.1692780412436,48.2544645660286,25951.146681702,0.0,1.0
2024-03-19,51.31,51.4,51.26,51.27,21335,48.3036028525036,48.3883294994871,48.2565324930683,48.2659465649553,22662.8819664383,0.233334,1.0
2024-03-20,51.44,51.47,51.34,51.34,6616,48.4259857870353,48.4542280026965,48.3318450681648,48.3318450681648,7027.777224746,0.0,1.0
2024-03-21,51.41,51.605,51.3,51.46,74430,48.3977435713742,48.5813179731718,48.2941887806165,48.4448139308095,79062.4937783923,0.0,1.0
2024-03-22,51.66,51.66,51.61,51.6458,52512,48.6330953685507,48.6330953685507,48.5860250091154,48.619727386471,55780.3261224095,0.0,1.0
2024-03-25,51.55,51.57,51.4993,51.535,20774,48.529540577793,48.5483687215671,48.4818112333256,48.5154194699624,22066.9655481973,0.0,1.0
2024-03-26,51.55,51.6,51.5131,51.515,11840,48.529540577793,48.5766109372283,48.4948026525298,48.4965913261883,12576.9169197389,0.0,1.0
2024-03-27,51.73,51.77,51.62,51.62,32780,48.6989938717601,48.7366501593083,48.5954390810024,48.5954390810024,34820.2142423176,0.0,1.0
2024-03-28,51.78,51.84,51.69,51.72,19527,48.7460642311954,48.8025486625177,48.6613375842118,48.689579799873,20742.3527611268,0.0,1.0
2024-04-01,51.43,51.57,51.37,51.57,47952,48.4165717151483,48.5483687215671,48.3600872838259,48.5483687215671,50936.5135249425,0.0,1.0
2024-04-02,51.38,51.41,51.1984,51.33,36165,48.369501355713,48.3977435713742,48.198541810244,48.3224309962777,38415.8953042531,0.0,1.0
2024-04-03,51.46,51.46,51.2748,51.29,49118,48.4448139308095,48.4448139308095,48.2704653194611,48.2847747087295,52175.0849040316,0.0,1.0
2024-04-04,51.49,51.52,51.4,51.5,169908,48.4730561464706,48.5012983621318,48.3883294994871,48.4824702183577,180483.006756672,0.0,1.0
2024-04-05,51.27,51.3699,51.27,51.33,16764,48.2659465649553,48.3599931431071,48.2659465649553,48.3224309962777,17807.3847333195,0.0,1.0
2024-04-08,51.35,51.36,51.245,51.245,50353,48.3412591400518,48.3506732119389,48.2424113852377,48.2424113852377,53486.9508158457,0.0,1.0
2024-04-09,51.39,51.55,51.39,51.44,17009,48.3789154276,48.529540577793,48.3789154276,48.4259857870353,18067.6334364729,0.0,1.0
2024-04-10,51.27,51.27,51.03,51.17,14870,48.2659465649553,48.2659465649553,48.0400088396659,48.1718058460847,15795.5029220032,0.0,1.0
2024-04-11,50.979,51.08,50.8883,51.08,13786,47.9919970730419,48.0870791991012,47.9066114410263,48.0870791991012,14644.0351905,0.0,1.0
2024-04-12,51.1228,51.16,51.1199,51.1356,7700,48.1273714267778,48.1623917741977,48.1246413459306,48.1394214387932,8179.24495624911,0.0,1.0
2024-04-15,50.77,50.86,50.6704,50.86,26745,47.7952429706023,47.8799696175859,47.7014788146072,47.8799696175859,28409.5982279068,0.0,1.0
2024-04-16,50.4774,50.48,50.35,50.35,8248,47.6684307152477,47.6708860302968,47.5481202778416,47.5481202778416,8734.03191489637,0.157895,1.0
2024-04-17,50.6622,50.69,50.52,50.52,12838,47.8429469541225,47.8691999381091,47.7086601079753,47.7086601079753,13594.5079684093,0.0,1.0
2024-04-18,50.55,50.6,50.47,50.58,19062,47.7369906662342,47.7842082633324,47.6614425108772,47.7653212244931,20185.271139883,0.0,1.0
2024-04-19,50.57,50.64,50.565,50.64,18559,47.7558777050735,47.8219823410109,47.7511559453637,47.8219823410109,19652.6307357616,0.0,1.0
2024-04-22,50.64,50.64,50.5331,50.56,9039,47.8219823410109,47.8219823410109,47.721031118415,47.7464341856539,9571.64336551265,0.0,1.0
2024-04-23,50.65,50.6995,50.54,50.54,5648,47.8314258604305,47.8781712815577,47.7275471468146,47.7275471468146,5980.82107848384,0.0,1.0
2024-04-24,50.47,50.4955,50.4,50.4955,7941,47.6614425108772,47.6855234853972,47.5953378749398,47.6855234853972,8408.94125075073,0.0,1.0
2024-04-25,50.3,50.56,50.23,50.25,46210,47.5009026807435,47.7464341856539,47.434798044806,47.4536850836453,48933.0279810088,0.0,1.0
2024-04-26,50.46,50.55,50.4402,50.51,43920,47.6519989914576,47.7369906662342,47.6333008230067,47.6992165885557,46508.0845904763,0.0,1.0
2024-04-29,50.62,50.67,50.58,50.617,9807,47.8030953021716,47.8503128992698,47.7653212244931,47.8002622463458,10384.8994894991,0.0,1.0
2024-04-30,50.41,50.53,50.41,50.51,15956,47.6047813943594,47.718103627395,47.6047813943594,47.6992165885557,16896.2431176148,0.0,1.0
2024-05-01,50.6237,50.76,50.49,50.56,53220,47.8065894043569,47.9353045740465,47.6803295497164,47.7464341856539,56356.107966875,0.0,1.0
2024-05-02,50.78,50.83,50.6332,50.6499,17146,47.9541916128857,48.0014092099839,47.8155607478056,47.8313314252363,18156.3665388959,0.0,1.0
2024-05-03,50.97,51.01,50.86,50.9664,14581,48.1336184818587,48.1713925595372,48.0297397682428,48.1302188148677,15440.2181560504,0.0,1.0
2024-05-06,51.13,51.13,50.995,51.0299,34406,48.2847147925728,48.2847147925728,48.1572272804078,48.1901851631823,36433.450783696,0.0,1.0
2024-05-07,51.2,51.38,51.165,51.2449,52798,48.3508194285102,48.5208027780636,48.3177671105415,48.3932208307044,55909.2406695804,0.0,1.0
2024-05-08,51.1,51.21,51.08,51.21,8652,48.2563842343139,48.3602629479299,48.2374971954747,48.3602629479299,9161.8385217851,0.0,1.0
2024-05-09,51.1255,51.13,51.04,51.04,13860,48.280465208834,48.2847147925728,48.1997231177961,48.1997231177961,14676.7316125683,0.0,1.0
2024-05-10,51.045,51.07,50.96,51.03,39248,48.204444877506,48.228053676055,48.1241749624391,48.1902795983765,41560.7765028919,0.0,1.0
2024-05-13,51.08,51.18,51.0522,51.18,16403,48.2374971954747,48.331932389671,48.2112442114881,48.331932389671,17369.5835960287,0.0,1.0
2024-05-14,51.15,51.16,51.0157,51.13,16520,48.3036018314121,48.3130453508317,48.1767753656064,48.2847147925728,17493.4780836673,0.0,1.0
2024-05-15,51.43,51.52,51.4,51.44,31747,48.5680203751618,48.6530120499384,48.5396898169029,48.5774638945814,33617.7632398418,0.0,1.0
2024-05-16,51.341,51.48,51.341,51.43,16086,48.483973052327,48.6152379722599,48.483973052327,48.5680203751618,17033.9036594354,0.0,1.0
2024-05-17,51.241,51.32,51.23,51.23,12346,48.3895378581307,48.4641416615458,48.3791499867691,48.3791499867691,13073.5157639804,0.0,1.0
2024-05-20,51.2161,51.248,51.1901,51.2194,20274,48.3660234947758,48.3961483217245,48.3414703442848,48.3691398561843,21468.6909605491,0.0,1.0
2024-05-21,51.1203,51.16,51.02,51.02,23451,48.4603897512804,48.498024066281,48.365308597765,48.365308597765,24738.186412715,0.195727,1.0
2024-05-22,51.006,51.06,50.9806,50.9827,27306,48.3520370509134,48.4032273030553,48.3279586730541,48.3299494050818,28804.7809554218,0.0,1.0
2024-05-23,50.94,51.06,50.8373,51.06,78172,48.2894711871844,48.4032273030553,48.1921149113516,48.4032273030553,82462.7311523927,0.0,1.0
2024-05-24,50.97,50.98,50.82,50.845,32199,48.3179102161521,48.3273898924747,48.1757150713135,48.19941426212,33966.3495928963,0.0,1.0
2024-05-28,50.7766,50.9,50.77,50.8895,18050,48.1345732760736,48.2515524818941,48.1283166897007,48.2415988217554,19040.7344995738,0.0,1.0
2024-05-29,50.555,50.59,50.4826,50.59,29166,47.9245036487654,47.9576825158944,47.8558707921899,47.9576825158944,30766.8732639651,0.0,1.0
2024-05-30,50.7301,50.75,50.6445,50.69,43892,48.0904927811736,48.1093573370555,48.0093467518524,48.0524792791201,46301.1589282712,0.0,1.0
2024-05-31,50.9097,50.91,50.81,50.91,32126,48.260747767927,48.2610321582167,48.166235394991,48.2610321582167,33889.3427442277,0.0,1.0
2024-06-03,51.1408,51.18,50.9,50.9,39995,48.4798230877417,48.5169834189262,48.2515524818941,48.2515524818941,42190.2590753715,0.0,1.0
2024-06-04,51.37,51.42,51.26,51.26,41642,48.697097269055,48.7444956506679,48.5928208295067,48.5928208295067,43927.6601679366,0.0,1.0
2024-06-05,51.3929,51.42,51.25,51.3795,16386,48.7188057278337,48.7444956506679,48.5833411531842,48.7061029615615,17285.4003052641,0.0,1.0
2024-06-06,51.43,51.47,51.38,51.42,21612,48.7539753269905,48.7918940322808,48.7065769453776,48.7444956506679,22798.2467592681,0.0,1.0
2024-06-07,51.13,51.2,51.12,51.1587,25884,48.4695850373133,48.5359427715713,48.4601053609907,48.4967917083591,27304.7297388903,0.0,1.0
2024-06-10,51.01,51.01,50.98,51.01,16977,48.3558289214424,48.3558289214424,48.3273898924747,48.3558289214424,17908.8393129787,0.0,1.0
2024-06-11,51.185,51.34,50.99,50.99,24246,48.5217232570874,48.6686582400873,48.3368695687973,48.3368695687973,25576.8226413667,0.0,1.0
2024-06-12,51.3883,51.58,51.3555,51.48,33698,48.7144450767253,48.8961704718291,48.6833517383873,48.8013737086033,35547.6272114482,0.0,1.0
2024-06-13,51.6,51.64,51.49,51.49,16002,48.9151298244742,48.9530485297645,48.8108533849259,48.8108533849259,16880.3231835003,0.0,1.0
2024-06-14,51.6432,51.67,51.61,51.65,21061,48.9560820261877,48.9814875587322,48.9246095007968,48.9625282060871,22217.0032850706,0.0,1.0
2024-06-17,51.5,51.53,51.4238,51.4238,12041,48.8203330612485,48.8487720902162,48.7480979276705,48.7480979276705,12701.9104769733,0.0,1.0
2024-06-18,51.78,51.83,51.43,51.4613,11557,49.1521217325385,49.1995841907584,48.8198845249991,48.8495960238448,12174.885618495,0.07,1.0
2024-06-20,51.4626,51.47,51.34,51.34,26160,48.8508300477585,48.8578544915751,48.7344521002033,48.7344521002033,27558.6231530527,0.0,1.0
2024-06-21,51.52,51.52,51.3601,51.445,12533,48.905316949795,48.905316949795,48.7535320084077,48.8341232624651,13203.0666657955,0.0,1.0
2024-06-24,51.46,51.5389,51.455,51.47,29278,48.8483619999311,48.9232577590021,48.8436157541091,48.8578544915751,30843.3244906375,0.0,1.0
2024-06-25,51.43,51.5194,51.42,51.49,7811,48.8198845249991,48.9047474002963,48.8103920333552,48.876839474863,8228.60877096692,0.0,1.0
2024-06-26,51.27,51.43,51.2,51.22,33084,48.6680046586954,48.8198845249991,48.6015572171876,48.6205422004755,34852.8091894341,0.0,1.0
2024-06-27,51.3416,51.46,51.31,51.31,28273,48.7359708988663,48.8483619999311,48.7059746252714,48.7059746252714,29784.5929818906,0.0,1.0
2024-06-28,51.1,51.36,51.1,51.356,31724,48.5066323007477,48.7534370834913,48.5066323007477,48.7496400868337,33420.0978940155,0.0,1.0
2024-07-01,50.915,50.96,50.84,50.9551,56712,48.3310212053341,48.373737417732,48.2598275180042,48.3690860968264,59744.0610189573,0.0,1.0
2024-07-02,51.06,51.0899,50.98,51.01,27037,48.4686623341718,48.4970448841873,48.3927224010199,48.4211998759519,28482.5112457602,0.0,1.0
2024-07-03,51.312,51.312,51.25,51.25,19595,48.7078731236001,48.7078731236001,48.6490196754075,48.6490196754075,20642.6307600943,0.0,1.0
2024-07-05,51.45,51.51,51.29,51.36,23924,48.8388695082871,48.895824458151,48.6869896419834,48.7534370834913,25203.0772291144,0.0,1.0
2024-07-08,51.51,51.52,51.44,51.5,19816,48.895824458151,48.905316949795,48.8293770166431,48.886331966507,20875.4463455998,0.0,1.0
2024-07-09,51.37,51.4283,51.3179,51.42,19224,48.7629295751352,48.8182708014197,48.7134736936701,48.8103920333552,20251.7955464176,0.0,1.0
2024-07-10,51.51,51.51,51.39,51.47,20057,48.895824458151,48.895824458151,48.7819145584232,48.8578544915751,21129.3312148615,0.0,1.0
2024-07-11,51.6698,51.75,51.6698,51.7,8228,49.0475144746218,49.1236442576066,49.0475144746218,49.0761817993867,8667.90333728279,0.0,1.0
2024-07-12,51.7401,51.77,51.685,51.71,12887,49.114246690879,49.1426292408945,49.0619430619207,49.0856742910306,13575.9929882794,0.0,1.0
2024-07-15,51.62,51.7097,51.5901,51.7,15308,49.0002418662348,49.0853895162813,48.9718593162193,49.0761817993867,16126.4297869622,0.0,1.0
2024-07-16,51.53,51.595,51.41,51.445,75230,49.1980540011054,49.2601124817977,49.0834844982889,49.1169006032771,78795.8381425594,0.298388,1.0
2024-07-17,51.57,51.63,51.48,51.49,21844,49.2362438353776,49.2935285867858,49.1503167082652,49.1598641668333,22879.3870581692,0.0,1.0
2024-07-18,51.48,51.5986,51.48,51.5986,12267,49.1503167082652,49.2635495668822,49.1503167082652,49.2635495668822,12848.445387409,0.0,1.0
2024-07-19,51.32,51.39,51.32,51.38,5890,48.9975573711766,49.0643895811529,48.9975573711766,49.0548421225848,6169.18100039446,0.0,1.0
2024-07-22,51.33,51.515,51.33,51.43,29986,49.0071048297446,49.1837328132534,49.0071048297446,49.102579415425,31407.3109469997,0.0,1.0
2024-07-23,51.33,51.48,51.33,51.37,22802,49.0071048297446,49.1503167082652,49.0071048297446,49.0452946640168,23882.7954449906,0.0,1.0
2024-07-24,51.16,51.47,51.16,51.38,12634,48.844798034088,49.1407692496972,48.844798034088,49.0548421225848,13232.8408758885,0.0,1.0
2024-07-25,51.3156,51.37,51.2275,51.2275,15406,48.9933564894067,49.0452946640168,48.9092433794222,48.9092433794222,16136.2313229333,0.0,1.0
2024-07-26,51.485,51.51,51.41,51.436,7180,49.1550904375492,49.1789590839693,49.0834844982889,49.1083078905658,7520.32590540445,0.0,1.0
2024-07-29,51.55,51.6,51.5301,51.5886,31350,49.2171489182415,49.2648862110817,49.1981494756911,49.2540021083141,32835.9633891963,0.0,1.0
2024-07-30,51.58,51.63,51.5201,51.58,18568,49.2457912939456,49.2935285867858,49.188602017123,49.2457912939456,19448.1074389345,0.0,1.0
2024-07-31,51.8,51.84,51.72,51.74,13496,49.4558353824425,49.4940252167146,49.3794557138982,49.3985506310342,14135.6989441975,0.0,1.0
2024-08-01,51.98,52.15,51.98,52.04,35656,49.6276896366672,49.7899964323238,49.6276896366672,49.6849743880754,37346.0641341366,0.0,1.0
2024-08-02,52.48,52.48,52.09,52.36,75125,50.1050625650691,50.1050625650691,49.7327116809156,49.9904930622527,78685.8612316866,0.0,1.0
2024-08-05,52.34,52.49,52.26,52.49,20191,49.9713981451166,50.1146100236372,49.8950184765723,50.1146100236372,21148.0362612843,0.0,1.0
2024-08-06,52.04,52.35,52.04,52.35,15629,49.6849743880754,49.9809456036846,49.6849743880754,49.9809456036846,16369.8013336443,0.0,1.0
2024-08-07,51.96,52.07,51.8755,52.01,12782,49.6085947195311,49.7136167637795,49.5279186946312,49.6563320123713,13387.8559502618,0.0,1.0
2024-08-08,51.98,52.0,51.8901,51.8901,17096,49.6276896366672,49.6467845538032,49.5418579841405,49.5418579841405,17906.3358884115,0.0,1.0
2024-08-09,52.1329,52.15,52.13,52.135,7920,49.7736702781725,49.7899964323238,49.7709015151878,49.7756752444718,8295.40127727064,0.0,1.0
2024-08-12,52.18,52.229,52.0915,52.1101,21313,49.8186388080279,49.8654213550113,49.7341437997008,49.7519020726374,22323.2181088977,0.0,1.0
2024-08-13,52.39,52.42,52.275,52.305,13220,50.0191354379568,50.0477778136609,49.9093396644243,49.9379820401284,13846.6167784745,0.0,1.0
2024-08-14,52.55,52.65,52.44,52.44,20784,50.1718947750454,50.2673693607258,50.066872730797,50.066872730797,21769.1439579284,0.0,1.0
2024-08-15,52.34,52.44,52.266,52.266,14674,49.9713981451166,50.066872730797,49.9007469517131,49.9007469517131,15369.5351442764,0.0,1.0
2024-08-16,52.45,52.49,52.371,52.43,13927,50.076420189365,50.1146100236372,50.0009952666775,50.0573252722289,14587.1279783521,0.0,1.0
2024-08-19,52.52,52.57,52.41,52.41,24944,50.1432523993413,50.1909896921815,50.0382303550928,50.0382303550928,26126.3244267978,0.0,1.0
2024-08-20,52.555,52.59,52.5,52.58,21333,50.1766685043294,50.2100846093176,50.1241574822052,50.2005371507495,22344.1660919211,0.0,1.0
2024-08-21,52.71,52.795,52.6,52.61,25084,50.324654112134,50.4058075099624,50.2196320678856,50.2291795264536,26272.9603079617,0.0,1.0
2024-08-22,52.54,52.65,52.5,52.65,26200,50.1623473164774,50.2673693607258,50.1241574822052,50.2673693607258,27441.857760668,0.0,1.0
2024-08-23,52.77,52.79,52.63,52.63,14824,50.3819388635423,50.4010337806783,50.2482744435897,50.2482744435897,15526.645016952,0.0,1.0
2024-08-26,52.68,52.77,52.68,52.77,14987,50.2960117364299,50.3819388635423,50.2960117364299,50.3819388635423,15697.3710785928,0.0,1.0
2024-08-27,52.66,52.84,52.5762,52.68,18459,50.2769168192938,50.4487710735185,50.1969091164937,50.2960117364299,19333.9409314569,0.0,1.0
2024-08-28,52.601,52.68,52.55,52.5945,41087,50.2205868137424,50.2960117364299,50.1718947750454,50.2143809656732,43034.4889241438,0.0,1.0
2024-08-29,52.5775,52.68,52.53,52.59,11874,50.1981502861075,50.2960117364299,50.1527998579093,50.2100846093176,12436.8175209989,0.0,1.0
2024-08-30,52.48,52.63,52.4601,52.6,6384,50.1050625650691,50.2482744435897,50.0860631225187,50.2196320678856,6686.5961810727,0.0,1.0
2024-09-03,52.59,52.66,52.57,52.63,24398,50.2100846093176,50.2769168192938,50.1909896921815,50.2482744435897,25554.4444902587,0.0,1.0
2024-09-04,52.86,52.91,52.67,52.67,41227,50.4678659906546,50.5156032834948,50.2864642778619,50.2864642778619,43181.1248053077,0.0,1.0
2024-09-05,52.915,52.93,52.76,52.88,27922,50.5203770127788,50.5346982006309,50.3723914049742,50.4869609077907,29245.4790989837,0.0,1.0
2024-09-06,52.915,53.065,52.825,52.9,24600,50.5203770127788,50.6635888912994,50.4344498856665,50.5060558249268,25766.0191187952,0.0,1.0
2024-09-09,52.9927,53.0,52.87,52.94,29553,50.5945607658525,50.6015304106072,50.4774134492226,50.5442456591989,30953.7871145428,0.0,1.0
2024-09-10,53.1249,53.18,52.969,53.03,55365,50.720778168122,50.7733846648319,50.5719332890462,50.6301727863113,57989.2540045567,0.0,1.0
2024-09-11,53.175,53.25,53.11,53.11,25307,50.7686109355478,50.8402168748081,50.7065524548556,50.7065524548556,26506.5303186728,0.0,1.0
2024-09-12,53.13,53.16,53.07,53.16,12507,50.7256473719917,50.7542897476958,50.6683626205834,50.7542897476958,13099.8211836899,0.0,1.0
2024-09-13,53.24,53.33,53.18,53.18,17585,50.8306694162401,50.9165965433524,50.7733846648319,50.7733846648319,18418.5140733339,0.0,1.0
2024-09-16,53.38,53.43,53.26,53.28,19122,50.9643338361926,51.0120711290328,50.8497643333762,50.8688592505123,20028.366568683,0.0,1.0
2024-09-17,53.345,53.43,53.2828,53.35,26860,50.9309177312045,51.0120711290328,50.8715325389113,50.9356914604885,28133.1412004406,0.0,1.0
2024-09-18,53.1877,53.47,53.1877,53.24,10885,50.7807362079292,51.050260963305,50.7807362079292,50.8306694162401,11400.9397604913,0.0,1.0
2024-09-19,53.2,53.2869,53.1555,53.17,88242,50.7924795819679,50.8754469969242,50.7499933913402,50.7638372062638,92424.5958975905,0.0,1.0
2024-09-20,53.2,53.2378,53.11,53.12,14691,50.7924795819679,50.8285689753551,50.7065524548556,50.7160999134236,15387.3409298464,0.0,1.0
2024-09-23,53.12,53.3,53.0101,53.0152,14478,50.7160999134236,50.8879541676483,50.6111733437609,50.6160425476306,15164.244910647,0.0,1.0
2024-09-24,53.25,53.305,53.09,53.1,23086,50.8402168748081,50.8927278969323,50.6874575377195,50.6970049962875,24180.256803923,0.0,1.0
2024-09-25,53.05,53.11,53.04,53.05,29449,50.6492677034474,50.7065524548556,50.6397202448793,50.6492677034474,30844.8576028211,0.0,1.0
2024-09-26,53.07,53.15,53.01,53.12,48496,50.6683626205834,50.7447422891277,50.6110778691752,50.7160999134236,50794.6692351663,0.0,1.0
2024-09-27,53.19,53.25,53.15,53.18,22046,50.7829321233999,50.8402168748081,50.7447422891277,50.7733846648319,23090.9616867056,0.0,1.0
2024-09-30,53.17,53.3,53.1201,53.19,44359,50.7638372062638,50.8879541676483,50.7161953880093,50.7829321233999,46461.5789467738,0.0,1.0
2024-10-01,53.31,53.455,53.26,53.26,67821,50.8975016262164,51.0359397754529,50.8497643333762,50.8497643333762,71035.6578315369,0.0,1.0
2024-10-02,53.181,53.2636,53.12,53.2,121737,50.7743394106887,50.8532014184607,50.7160999134236,50.7924795819679,127507.230466047,0.0,1.0
2024-10-03,53.025,53.12,53.021,53.12,19447,50.6253990570273,50.7160999134236,50.6215800736,50.7160999134236,20368.7712928134,0.0,1.0
2024-10-04,52.79,52.99,52.79,52.87,66963,50.4010337806783,50.5919829520391,50.4010337806783,50.4774134492226,70136.9893598326,0.0,1.0
2024-10-07,52.68,52.725,52.64,52.64,63466,50.2960117364299,50.3389752999861,50.2578219021577,50.2578219021577,66474.2345281892,0.0,1.0
2024-10-08,52.765,52.78,52.595,52.61,25250,50.3771651342582,50.3914863221103,50.2148583386016,50.2291795264536,26446.8285670561,0.0,1.0
2024-10-09,52.62,52.79,52.6146,52.6545,28792,50.2387269850217,50.4010337806783,50.2335713573949,50.2716657170814,30156.7163605021,0.0,1.0
2024-10-10,52.66,52.78,52.54,52.6699,33917,50.2769168192938,50.3914863221103,50.1623473164774,50.2863688032762,35524.6370102511,0.0,1.0
2024-10-11,52.64,52.69,52.5303,52.64,25097,50.2578219021577,50.3055591949979,50.1530862816664,50.2578219021577,26286.576496927,0.0,1.0
2024-10-14,52.6665,52.69,52.54,52.66,27044,50.2831226673631,50.3055591949979,50.1623473164774,50.2769168192938,28325.8626442559,0.0,1.0
2024-10-15,52.775,52.86,52.7202,52.73,34818,50.3867125928263,50.4678659906546,50.3343925198734,50.3437490292701,36468.3436454557,0.0,1.0
2024-10-16,52.89,52.98,52.87,52.89,37443,50.4965083663587,50.5824354934711,50.4774134492226,50.4965083663587,39217.7664172784,0.0,1.0
2024-10-17,52.65,52.76,52.65,52.76,21501,50.2673693607258,50.3723914049742,50.2673693607258,50.3723914049742,22520.1291493177,0.0,1.0
2024-10-18,52.71,52.77,52.7001,52.73,14829,50.324654112134,50.3819388635423,50.3152021281517,50.3437490292701,15531.8820127079,0.0,1.0
2024-10-21,52.35,52.61,52.33,52.45,43480,49.9809456036846,50.2291795264536,49.9618506865485,50.076420189365,45540.9150928949,0.0,1.0
2024-10-22,52.25,52.35,52.1901,52.29,36506,49.9870397464886,50.08270872208,49.9297340301094,50.0253073367251,38158.6609183832,0.106383,1.0
2024-10-23,52.15,52.29,52.1054,52.1054,26071,49.8913707708972,50.0253073367251,49.8487024077835,49.8487024077835,27251.2586644159,0.0,1.0
2024-10-24,52.26,52.352,52.18,52.23,10869,49.9966066440477,50.0846221015918,49.9200714635746,49.9679059513703,11361.0498417221,0.0,1.0
2024-10-25,52.22,52.395,52.22,52.36,17781,49.9583390538112,50.1257597610961,49.9583390538112,50.0922756196391,18585.9625757347,0.0,1.0
2024-10-28,52.19,52.3,52.08,52.26,26617,49.9296383611338,50.0348742342843,49.8244024879833,49.9966066440477,27821.9765973978,0.0,1.0
2024-10-29,52.17,52.235,52.0152,52.02,27645,49.9105045660155,49.9726894001499,49.7624089918001,49.7670011026284,28896.5151232319,0.0,1.0
2024-10-30,52.14,52.33,52.14,52.25,41240,49.8818038733381,50.0635749269617,49.8818038733381,49.9870397464886,43106.9735461053,0.0,1.0
2024-10-31,52.115,52.18,51.9424,52.0,45654,49.8578866294403,49.9200714635746,49.6927619775695,49.7478673075102,47720.7994731787,0.0,1.0
2024-11-01,51.95,52.13,51.94,52.13,23226,49.7000328197145,49.872236975779,49.6904659221554,49.872236975779,24277.4628414608,0.0,1.0
2024-11-04,52.02,52.22,52.02,52.14,43525,49.7670011026284,49.9583390538112,49.7670011026284,49.8818038733381,45495.4176429252,0.0,1.0
2024-11-05,52.21,52.29,52.02,52.06,24498,49.948772156252,50.0253073367251,49.7670011026284,49.805268692865,25607.0474765395,0.0,1.0
2024-11-06,51.95,52.19,51.8132,51.8132,21072,49.7000328197145,49.9296383611338,49.5691576611055,49.5691576611055,22025.949237719,0.0,1.0
2024-11-07,52.23,52.3606,51.965,51.965,27176,49.9679059513703,50.0928496334926,49.7143831660532,49.7143831660532,28406.2830525936,0.0,1.0
2024-11-08,52.375,52.41,52.2701,52.28,41339,50.1066259659778,50.1401101074348,50.0062692105825,50.015740439166,43210.4553691185,0.0,1.0
2024-11-11,52.31,52.4,52.26,52.26,34145,50.0444411318434,50.1305432098756,49.9966066440477,49.9966066440477,35690.7762301592,0.0,1.0
2024-11-12,52.0,52.32,52.0,52.25,36519,49.7478673075102,50.0540080294025,49.7478673075102,49.9870397464886,38172.249440597,0.0,1.0
2024-11-13,51.95,52.1,51.94,52.0852,21603,49.7000328197145,49.8435362831015,49.6904659221554,49.829377274714,22580.988106608,0.0,1.0
2024-11-14,51.9843,52.13,51.98,52.07,28949,49.7328472783423,49.872236975779,49.7287335123919,49.8148355904241,30259.5484283755,0.0,1.0
2024-11-15,52.08,52.115,51.89,51.94,24346,49.8244024879833,49.8578866294403,49.6426314343597,49.6904659221554,25448.1662937313,0.0,1.0
2024-11-18,52.08,52.22,51.93,52.02,33938,49.8244024879833,49.9583390538112,49.6808990245962,49.7670011026284,35474.4051456771,0.0,1.0
2024-11-19,51.77,51.83,51.7,51.7,52914,49.9188516841358,49.9767062543705,49.8513546855287,49.8513546855287,54876.2178531957,0.408725,1.0
2024-11-20,51.64,51.735,51.54,51.71,30346,49.7935001152941,49.8851031848323,49.6970758315696,49.8609971139012,31471.3253009237,0.0,1.0
2024-11-21,51.62,51.749,51.56,51.68,32174,49.7742152585492,49.8986025845537,49.7163606883145,49.8320698287839,33367.1133009925,0.0,1.0
2024-11-22,51.67,51.795,51.52,51.75,58834,49.8224274004114,49.9429577550669,49.6777909748248,49.8995668273909,61015.7501072479,0.0,1.0
2024-11-25,52.08,52.1599,52.0101,52.06,27646,50.2177669636816,50.2948099663774,50.1503663893582,50.1984821069367,28671.2007931633,0.0,1.0
2024-11-26,52.05,52.07,51.94,52.04,58434,50.1888396785642,50.2081245353091,50.0827729664674,50.1791972501918,60600.9168468389,0.0,1.0
2024-11-27,52.19,52.23,52.11,52.15,22482,50.3238336757784,50.3624033892682,50.2466942487989,50.2852639622887,23315.7034012841,0.0,1.0
2024-11-29,52.391,52.395,52.355,52.355,14043,50.5176464860645,50.5215034574135,50.4829337439237,50.4829337439237,14563.7586898066,0.0,1.0
2024-12-02,52.44,52.61,52.3396,52.61,25724,50.5648943850895,50.728815667421,50.4680844042302,50.728815667421,26677.9269768984,0.0,1.0
2024-12-03,52.36,52.53,52.34,52.4951,30179,50.48775495811,50.6516762404415,50.4684701013651,50.6180241654217,31298.1324147029,0.0,1.0
2024-12-04,52.58,52.58,52.34,52.37,34377,50.6998883823037,50.6998883823037,50.4684701013651,50.4973973864824,35651.8074826947,0.0,1.0
2024-12-05,52.5,52.61,52.45,52.57,36400,50.6227489553241,50.728815667421,50.5745368134619,50.6902459539313,37749.8266972129,0.0,1.0
2024-12-06,52.61,52.67,52.57,52.67,19654,50.728815667421,50.7866702376557,50.6902459539313,50.7866702376557,20382.8322501929,0.0,1.0
2024-12-09,52.52,52.63,52.52,52.57,53617,50.642033812069,50.7481005241659,50.642033812069,50.6902459539313,55605.2873083644,0.0,1.0
2024-12-10,52.54,52.78,52.47,52.78,55789,50.6613186688139,50.8927369497525,50.5938216702068,50.8927369497525,57857.8319123849,0.0,1.0
2024-12-11,52.46,52.59,52.45,52.57,85670,50.5841792418344,50.7095308106761,50.5745368134619,50.6902459539313,88846.9135480831,0.0,1.0
2024-12-12,52.17,52.34,52.12,52.29,49647,50.3045488190335,50.4684701013651,50.2563366771713,50.4202579595029,51488.0671988057,0.0,1.0
2024-12-13,52.02,52.185,52.02,52.1598,30091,50.1599123934469,50.3190124615922,50.1599123934469,50.2947135420936,31206.869097413,0.0,1.0
2024-12-16,52.08,52.14,52.03,52.1,46375,50.2177669636816,50.2756215339162,50.1695548218193,50.2370518204264,48094.7311286606,0.0,1.0
2024-12-17,51.31,51.39,51.25,51.38,43610,50.1923013103499,50.2705586501439,50.1336083055045,50.2607764826696,44581.1218370772,0.74359,1.0
2024-12-18,50.99,51.43,50.99,51.3,41042,49.8792719511741,50.3096873200409,49.8792719511741,50.1825191428757,41955.9367676524,0.0,1.0
2024-12-19,50.821,50.93,50.77,50.88,88423,49.7139533208594,49.8205789463286,49.6640642667407,49.7716681089574,90392.0324742003,0.0,1.0
2024-12-20,50.97,51.11,50.94,50.95,97515,49.8597076162256,49.996657960865,49.8303611138029,49.8401432812771,99686.4961234255,0.0,1.0
2024-12-23,50.86,51.06,50.8202,50.96,59495,49.7521037740089,49.9477471234938,49.7131707474614,49.8499254487514,60819.8542466615,0.0,1.0
2024-12-24,50.945,50.9722,50.7701,50.82,41540,49.83525219754,49.8618596930699,49.6641620884155,49.7129751041119,42465.0263956016,0.0,1.0
2024-12-26,50.98,51.04,50.7942,50.81,53281,49.8694897836998,49.9281827885453,49.6877371120284,49.7031929366377,54467.478848918,0.0,1.0
2024-12-27,50.8092,50.92,50.69,50.9,36577,49.7024103632397,49.8107967788544,49.5858069269468,49.7912324439059,37391.5086777064,0.0,1.0
2024-12-30,50.99,51.055,50.94,50.95,76613,49.8792719511741,49.9428560397567,49.8303611138029,49.8401432812771,78319.0435061682,0.0,1.0
2024-12-31,50.94,51.09,50.86,51.09,44760,49.8303611138029,49.9770936259165,49.7521037740089,49.9770936259165,45756.7304156747,0.0,1.0
2025-01-02,50.95,51.03,50.88,51.03,46861,49.8401432812771,49.9184006210711,49.7716681089574,49.9184006210711,47904.516175356,0.0,1.0
2025-01-03,50.845,50.995,50.844,50.92,20599,49.7374305227975,49.8841630349112,49.7364523060501,49.8107967788544,21057.705313505,0.0,1.0
2025-01-06,50.81,50.9,50.716,50.84,36523,49.7031929366377,49.7912324439059,49.6112405623798,49.7325394390604,37336.3061879287,0.0,1.0
2025-01-07,50.635,50.72,50.58,50.68,36090,49.5320050058384,49.6151534293695,49.4782030847301,49.5760247594725,36893.6640013785,0.0,1.0
2025-01-08,50.61,50.8,50.38,50.51,272789,49.5075495871528,49.6934107691634,49.2825597352452,49.4097279124103,278863.5552583,0.0,1.0
2025-01-10,50.34,50.43,50.2901,50.32,25646,49.2434310653482,49.3314705726164,49.1946180496517,49.2238667303997,26217.0935710544,0.0,1.0
2025-01-13,50.255,50.41,50.14,50.31,43448,49.1602826418171,49.3119062376679,49.0477877158633,49.2140845629255,44415.5143677443,0.0,1.0
2025-01-14,50.2,50.2294,50.14,50.2108,17765,49.1064807207088,49.135240293083,49.0477877158633,49.1170454615809,18160.596868509,0.0,1.0
2025-01-15,50.63,50.69,50.61,50.6899,17078,49.5271139221013,49.5858069269468,49.5075495871528,49.585709105272,17458.2985263381,0.0,1.0
2025-01-16,50.7696,50.845,50.56,50.56,36976,49.6636729800417,49.7374305227975,49.4586387497816,49.4586387497816,37799.3937410632,0.0,1.0
2025-01-17,50.8,50.9254,50.8,50.87,23105,49.6934107691634,49.8160791492905,49.6934107691634,49.7618859414832,23619.5097465185,0.0,1.0
2025-01-21,51.02,51.03,50.936,50.94,55393,49.9086184535968,49.9184006210711,49.8264482468132,49.8303611138029,56626.5095602206,0.0,1.0
2025-01-22,50.916,51.03,50.91,50.98,10157,49.8068839118647,49.9184006210711,49.8010146113801,49.8694897836998,10383.1794198393,0.0,1.0
2025-01-23,50.84,50.88,50.78,50.8,26642,49.7325394390604,49.7716681089574,49.673846434215,49.6934107691634,27235.2728269528,0.0,1.0
2025-01-24,50.915,50.9499,50.83,50.83,23019,49.8059056951173,49.8400454596024,49.7227572715862,49.7227572715862,23531.5946702059,0.0,1.0
2025-01-27,51.13,51.14,50.92,51.09,35246,50.0162222958135,50.0260044632878,49.8107967788544,49.9770936259165,36030.8695315208,0.0,1.0
2025-01-28,51.12,51.145,51.04,51.11,23778,50.0064401283393,50.0308955470249,49.9281827885453,49.996657960865,24307.4963320803,0.0,1.0
2025-01-29,51.08,51.124647,50.97,51.124647,14373,49.9673114584423,50.0109859015646,49.8597076162256,50.0109859015646,14693.0626958108,0.0,1.0
2025-01-30,51.19,51.255,51.1163,51.15,28504,50.074915300659,50.1384993892416,50.0028207263738,50.035786630762,29138.7364559516,0.0,1.0
2025-01-31,51.17,51.286,51.09,51.25,158425,50.0553509657105,50.1688241084117,49.9770936259165,50.1336083055045,161952.860055927,0.0,1.0
2025-02-03,51.23,51.38,51.1507,51.26,31040,50.114043970556,50.2607764826696,50.0364713824852,50.1433904729787,31731.2089388414,0.0,1.0
2025-02-04,51.27,51.325,51.17,51.2,18758,50.153172640453,50.2069745615613,50.0553509657105,50.0846974681332,19175.7093194197,0.0,1.0
2025-02-05,51.515,51.65,51.28,51.28,16661,50.392835743572,50.5248950044743,50.1629548079272,50.1629548079272,17032.0126330553,0.0,1.0
2025-02-06,51.5,51.5899,51.4001,51.47,14753,50.3781624923606,50.466104177954,50.2804386392929,50.3488159899378,15081.5246609126,0.0,1.0
2025-02-07,51.4,51.435,51.31,51.38,23913,50.2803408176181,50.314578403778,50.1923013103499,50.2607764826696,24445.5025565244,0.0,1.0
2025-02-10,51.3,51.47,51.3,51.45,20127,50.1825191428757,50.3488159899378,50.1825191428757,50.3292516549894,20575.1946621154,0.0,1.0
2025-02-11,51.21,51.32,51.1735,51.21,30907,50.0944796356075,50.2020834778242,50.0587747243265,50.0944796356075,31595.2472510558,0.0,1.0
2025-02-12,51.01,51.02,50.8901,50.92,9160,49.8988362861226,49.9086184535968,49.7815480981064,49.8107967788544,9363.97789561172,0.0,1.0
2025-02-13,51.35,51.4,51.215,51.215,26890,50.2314299802469,50.2803408176181,50.0993707193446,50.0993707193446,27488.7953725982,0.0,1.0
2025-02-14,51.41,51.56,51.41,51.52,15735,50.2901229850924,50.4368554972061,50.2901229850924,50.3977268273091,16085.392160202,0.0,1.0
2025-02-18,51.16,51.45,51.16,51.45,31633,50.0455687982363,50.3292516549894,50.0455687982363,50.3292516549894,32337.4140580661,0.0,1.0
2025-02-19,51.17,51.215,51.0972,51.13,49239,50.0846397533451,50.1286852641699,50.013383904722,50.0454881881676,50306.0347924679,0.029941,1.0
2025-02-20,51.17,51.29,51.1511,51.29,20799,50.0846397533451,50.2020944488777,50.0661406387988,50.2020944488777,21249.7251700591,0.0,1.0
2025-02-21,51.44,51.55,51.1901,51.38,32381,50.3489128182934,50.4565796225316,50.1043134148468,50.2901854705271,33082.713146386,0.0,1.0
2025-02-24,51.43,51.5999,51.33,51.4256,40365,50.339124926999,50.5054212000906,50.2412460140552,50.3348182548295,41239.7305875011,0.0,1.0
2025-02-25,51.7207,51.745,51.65,51.6857,18299,50.6236589269267,50.647443502772,50.5544585354754,50.5894013073963,18695.5488671047,0.0,1.0
2025-02-26,51.82,51.83,51.67,51.6848,12564,50.7208526874799,50.7306405787742,50.5740343180642,50.5885203971798,12836.2684281274,0.0,1.0
2025-02-27,51.6876,51.74,51.6501,51.71,10957,50.5912610067423,50.6425495571248,50.5545564143883,50.6131858832417,11194.4439005884,0.0,1.0
2025-02-28,51.8729,51.908,51.75,51.83,19312,50.7726306324271,50.8069861308704,50.6523374484192,50.7306405787742,19730.5011050618,0.0,1.0
2025-03-03,51.96,51.99,51.7637,51.78,19981,50.8578831656012,50.8872468394843,50.6657468594925,50.6817011223023,20413.9986837324,0.0,1.0
2025-03-04,51.6987,51.93,51.6987,51.88,29788,50.602125566079,50.8285194917181,50.602125566079,50.7795800352462,30433.5214849618,0.0,1.0
2025-03-05,51.5,51.58,51.4559,51.54,47975,50.4076401660597,50.4859432964147,50.3644755654515,50.4467917312372,49014.6432536941,0.0,1.0
2025-03-06,51.39,51.49,51.26,51.44,35710,50.2999733618215,50.3978522747653,50.1727307749946,50.3489128182934,36483.8543114001,0.0,1.0
2025-03-07,51.3,51.52,51.27,51.52,24086,50.2118823401721,50.4272159486485,50.1825186662889,50.4272159486485,24607.9561731835,0.0,1.0
2025-03-10,51.49,51.74,51.31,51.47,29088,50.3978522747653,50.6425495571248,50.2216702314665,50.3782764921766,29718.3521201346,0.0,1.0
2025-03-11,51.27,51.47,51.23,51.43,65843,50.1825186662889,50.3782764921766,50.1433671011114,50.339124926999,67269.8521261696,0.0,1.0
2025-03-12,51.22,51.275,51.15,51.22,18258,50.133579209817,50.1874126119361,50.0650639707564,50.133579209817,18653.6603757363,0.0,1.0
2025-03-13,51.3,51.34,51.08,51.25,234601,50.2118823401721,50.2510339053496,49.9965487316957,50.1629428837002,239684.925939758,0.0,1.0
2025-03-14,51.29,51.38,51.22,51.31,30576,50.2020944488777,50.2901854705271,50.133579209817,50.2216702314665,31238.597855653,0.0,1.0
2025-03-17,51.38,51.49,51.33,51.3899,27596,50.2901854705271,50.3978522747653,50.2412460140552,50.2998754829086,28194.0197025314,0.0,1.0
2025-03-18,51.44,51.49,51.3,51.315,13848,50.3489128182934,50.3978522747653,50.2118823401721,50.2265641771137,14148.0933773248,0.0,1.0
2025-03-19,51.5434,51.6,51.3657,51.3657,33989,50.4501196142773,50.5055190790035,50.2761887859762,50.2761887859762,34725.5593444463,0.0,1.0
2025-03-20,51.5467,51.71,51.53,51.71,34134,50.4533496184045,50.6131858832417,50.4370038399428,50.6131858832417,34873.7015700176,0.0,1.0
2025-03-21,51.56,51.63,51.43,51.59,36185,50.466367513826,50.5348827528866,50.339124926999,50.4957311877091,36969.1478089614,0.0,1.0
2025-03-24,51.37,51.4199,51.34,51.37,13673,50.2803975792327,50.3292391567917,50.2510339053496,50.2803975792327,13969.301036118,0.0,1.0
2025-03-25,51.3154,51.37,51.26,51.26,17919,50.282569512311,50.3360705723314,50.2282845539752,50.2282845539752,18287.0657072302,0.056819,1.0
2025-03-26,51.19,51.26,51.19,51.23,68446,50.1596934513849,50.2282845539752,50.1596934513849,50.1988883671508,69851.9169260047,0.0,1.0
2025-03-27,51.16,51.31,51.14,51.31,10092,50.1302972645605,50.2772781986826,50.1106998066776,50.2772781986826,10299.2950006902,0.0,1.0
2025-03-28,51.4564,51.4892,51.35,51.37,18765,50.4207315903857,50.4528714213137,50.3164731144485,50.3360705723314,19150.4429932571,0.0,1.0
2025-03-31,51.5,51.79,51.414,51.55,30527,50.4634540485705,50.7476171878731,50.3791849796739,50.5124476932778,31154.0406744024,0.0,1.0
2025-04-01,51.63,51.715,51.6141,51.63,16075,50.5908375248096,50.6741267208121,50.5752575457927,50.5908375248096,16405.1889750391,0.0,1.0
2025-04-02,51.61,51.75,51.48,51.74,52407,50.5712400669267,50.7084222721073,50.4438565906876,50.6986235431658,53483.4674099454,0.0,1.0
2025-04-03,51.88,51.98,51.8004,51.89,44460,50.8358057483464,50.9337930377611,50.7578078659723,50.8456044772878,45373.2318401392,0.0,1.0
2025-04-04,51.88,52.11,51.88,52.09,35871,50.8358057483464,51.0611765140002,50.8358057483464,51.0415790561172,36607.8092518586,0.0,1.0
2025-04-07,51.2,51.71,50.87,51.71,90697,50.1694921803264,50.6692273563414,49.8461341252579,50.6692273563414,92559.9641971459,0.0,1.0
2025-04-08,50.86,51.281,50.83,51.15,41552,49.8363353963164,50.2488618847523,49.806939209492,50.120498535619,42405.4999869875,0.0,1.0
2025-04-09,50.9482,51.17,50.22,50.55,30749,49.9227601855802,50.140095993502,49.2092167440623,49.5325747991308,31380.6006714449,0.0,1.0
2025-04-10,50.8363,51.12,50.15,50.69,62073,49.8131124087251,50.0911023487946,49.140625641472,49.6697570043114,63348.0121460405,0.0,1.0
2025-04-11,50.72,51.25,50.35,50.58,47807,49.6991531911358,50.2184858250338,49.3366002203015,49.5619709859553,48788.9809847399,0.0,1.0
2025-04-14,50.98,51.0761,50.9301,50.97,20841,49.9539201436141,50.0480859287416,49.9050244861961,49.9441214146726,21269.0851277629,0.0,1.0
2025-04-15,51.1141,51.18,50.99,51.0,45174,50.0853210987192,50.1498947224435,49.9637188725555,49.973517601497,46101.8977765732,0.0,1.0
2025-04-16,51.3424,51.3424,51.17,51.26,13957,50.3090260804529,50.3090260804529,50.140095993502,50.2282845539752,14243.6841383901,0.0,1.0
2025-04-17,51.295,51.4299,51.28,51.4099,8189,50.2625801052704,50.3947649586908,50.2478820118582,50.3751675008079,8357.20637739315,0.0,1.0
2025-04-21,50.96,51.245,50.85,51.18,53490,49.9343226857311,50.213586460563,49.826536667375,50.1498947224435,54588.7128009232,0.0,1.0
2025-04-22,51.15,51.24,51.11,51.12,13479,50.120498535619,50.2086870960923,50.0813036198532,50.0911023487946,13755.8657663796,0.0,1.0
2025-04-23,51.17,51.54,51.08,51.52,22112,50.140095993502,50.5026489643364,50.0519074330288,50.4830515064534,22566.1921378578,0.0,1.0
2025-04-24,51.48,51.52,51.29,51.42,24157,50.4438565906876,50.4830515064534,50.2576807407996,50.3850642170387,24653.1975160198,0.0,1.0
2025-04-25,51.6569,51.7,51.53,51.58,20814,50.6171961056622,50.6594286273999,50.4928502353949,50.5418438801023,21241.530533528,0.0,1.0
2025-04-28,51.6,51.74,51.49,51.59,24441,50.5614413379852,50.6986235431658,50.453655319629,50.5516426090437,24943.0310257499,0.0,1.0
2025-04-29,51.71,51.78,51.6,51.62,18330,50.6692273563414,50.7378184589317,50.5614413379852,50.5810387958681,18706.507863917,0.0,1.0
2025-04-30,51.7563,51.7563,51.615,51.68,14254,50.7145954713404,50.7145954713404,50.5761394313974,50.639831169517,14546.784674974,0.0,1.0
2025-05-01,51.62,51.67,51.53,51.67,7084,50.5810387958681,50.6300324405755,50.4928502353949,50.6300324405755,7229.5090948166,0.0,1.0
2025-05-02,51.5,51.59,51.43,51.54,17661,50.4634540485705,50.5516426090437,50.3948629459802,50.5026489643364,18023.7662512078,0.0,1.0
2025-05-05,51.4207,51.46,51.26,51.46,17639,50.3857501280646,50.4242591328046,50.2282845539752,50.4242591328046,18001.314359609,0.0,1.0
2025-05-06,51.51,51.51,51.294,51.294,72165,50.473252777512,50.473252777512,50.2616002323762,50.2616002323762,73647.3071467306,0.0,1.0
2025-05-07,51.75,51.75,51.53,51.6,20776,50.7084222721073,50.7084222721073,50.4928502353949,50.5614413379852,21202.7499934937,0.0,1.0
2025-05-08,51.43,51.78,51.385,51.78,27905,50.3948629459802,50.7378184589317,50.3507686657436,50.7378184589317,28478.1834120352,0.0,1.0
2025-05-09,51.42,51.52,51.42,51.43,11181,50.3850642170387,50.4830515064534,50.3850642170387,50.3948629459802,11410.6636348312,0.0,1.0
2025-05-12,51.31,51.385,51.26,51.26,38356,50.2772781986826,50.3507686657436,50.2282845539752,50.2282845539752,39143.8524619968,0.0,1.0
2025-05-13,51.27,51.31,51.21,51.31,18013,50.2380832829167,50.2772781986826,50.1792909092679,50.2772781986826,18382.9965167887,0.0,1.0
2025-05-14,51.13,51.27,51.1204,51.27,42164,50.1009010777361,50.2380832829167,50.0914942979523,50.2380832829167,43030.0707896453,0.0,1.0
2025-05-15,51.4,51.46,51.25,51.28,17921,50.3654667591558,50.4242591328046,50.2184858250338,50.2478820118582,18289.1067882846,0.0,1.0
2025-05-16,51.46,51.55,51.44,51.52,10717,50.4242591328046,50.5124476932778,50.4046616749217,50.4830515064534,10937.1328302018,0.0,1.0
2025-05-19,51.45,51.4599,51.21,51.21,35623,50.4144604038632,50.4241611455152,50.1792909092679,50.1792909092679,36354.7152011083,0.0,1.0
2025-05-20,51.39,51.48,51.3023,51.36,17651,50.3556680302143,50.4438565906876,50.2697331773976,50.3262718433899,18013.5608459356,0.0,1.0
2025-05-21,51.015,51.3,50.96,51.18,72564,49.9882156949092,50.2674794697411,49.9343226857311,50.1498947224435,74054.5028170909,0.0,1.0
2025-05-22,51.1646,51.1799,50.996,51.01,18075,50.1348046798736,50.1497967351541,49.9695981099204,49.9833163304385,18446.2700294763,0.0,1.0
2025-05-23,51.34,51.34,51.215,51.22,88333,50.306674385507,50.306674385507,50.1841902737386,50.1890896382093,90147.406390801,0.0,1.0
2025-05-27,51.54,51.59,51.38,51.5,41272,50.5026489643364,50.5516426090437,50.3458693012729,50.4634540485705,42119.7486393663,0.0,1.0
2025-05-28,51.52,51.54,51.43,51.48,10954,50.4830515064534,50.5026489643364,50.3948629459802,50.4438565906876,11179.0009351526,0.0,1.0
2025-05-29,51.62,51.6499,51.57,51.61,15801,50.5810387958681,50.6103369954031,50.5320451511608,50.5712400669267,16125.5608705812,0.0,1.0
2025-05-30,51.73,51.75,51.64,51.64,52104,50.6888248142243,50.7084222721073,50.6006362537511,50.6006362537511,53174.2436301982,0.0,1.0
2025-06-02,51.62,51.6695,51.585,51.62,29967,50.5810387958681,50.6295425041284,50.546743244573,50.5810387958681,30582.53797916,0.0,1.0
2025-06-03,51.7,51.73,51.6695,51.72,29782,50.6594286273999,50.6888248142243,50.6295425041284,50.6790260852828,30393.7379816245,0.0,1.0
2025-06-04,51.87,51.93,51.81,51.83,25043,50.8260070194049,50.8847993930537,50.7672146457561,50.786812103639,25557.3964231355,0.0,1.0
2025-06-05,51.79,51.89,51.74,51.84,29904,50.7476171878731,50.8456044772878,50.6986235431658,50.7966108325805,30518.2439259452,0.0,1.0
2025-06-06,51.62,51.72,51.6,51.7,19713,50.5810387958681,50.6790260852828,50.5614413379852,50.6594286273999,20117.9154130604,0.0,1.0
2025-06-09,51.7,51.73,51.6,51.6,28504,50.6594286273999,50.6888248142243,50.5614413379852,50.5614413379852,29089.4871878391,0.0,1.0
2025-06-10,51.78,51.86,51.77,51.82,20613,50.7378184589317,50.8162082904634,50.7280197299902,50.7770133746975,21036.4018875571,0.0,1.0
2025-06-11,51.915,51.94,51.81,51.87,31663,50.8701012996415,50.8945981219952,50.7672146457561,50.8260070194049,32313.3747133227,0.0,1.0
2025-06-12,52.081,52.1,51.991,52.0,12164,51.0327602000699,51.0513777850587,50.9445716395967,50.953390495644,12413.8549730871,0.0,1.0
2025-06-13,51.9,52.01,51.834,51.99,14792,50.8554032062293,50.9631892245855,50.7907315952156,50.9435917667025,15095.8354786176,0.0,1.0
2025-06-16,51.86,52.0799,51.82,51.87,31026,50.8162082904634,51.0316823398864,50.7770133746975,50.8260070194049,31663.2903974845,0.0,1.0
2025-06-17,51.9,51.95,51.82,51.87,21602,50.8554032062293,50.9043968509367,50.7770133746975,50.8260070194049,22045.7164689763,0.0,1.0
2025-06-18,51.99,52.08,51.93,51.97,45526,50.9435917667025,51.0317803271758,50.8847993930537,50.9239943088196,46461.1280421543,0.0,1.0
2025-06-20,52.053,52.1,51.94,51.96,39699,51.0053237590338,51.0513777850587,50.8945981219952,50.9141955798781,40514.4383900514,0.0,1.0
2025-06-23,52.125,52.22,52.1,52.1,31951,51.0758746074124,51.1689625323563,51.0513777850587,51.0513777850587,32607.2903851616,0.0,1.0
2025-06-24,52.26,52.28,52.09,52.11,26259,51.2081574481222,51.2277549060052,51.0415790561172,51.0611765140002,26798.3737042334,0.0,1.0
2025-06-25,52.33,52.33,52.1201,52.18,15692,51.2767485507125,51.2767485507125,51.0710732302311,51.1297676165905,16014.3219531144,0.0,1.0
2025-06-26,52.3786,52.39,52.18,52.23,19367,51.3243703733681,51.3355409243613,51.1297676165905,51.1787612612978,19764.8083906427,0.0,1.0
2025-06-27,52.2976,52.39,52.241,52.26,22948,51.2450006689422,51.3355409243613,51.1895398631334,51.2081574481222,23419.3640186125,0.0,1.0
2025-06-30,52.43,52.4666,52.31,52.34,49444,51.3747358401272,51.410599188053,51.2571510928296,51.286547279654,50459.6058277967,0.0,1.0
2025-07-01,52.49,52.5,52.37,52.47,27579,51.433528213776,51.4433269427175,51.3159434664784,51.4139307558931,28145.4872001619,0.0,1.0
2025-07-02,52.33,52.3858,52.25,52.28,25121,51.2767485507125,51.3314254582059,51.1983587191808,51.2277549060052,25636.9985842586,0.0,1.0
2025-07-03,52.375,52.42,52.33,52.33,14570,51.3208428309491,51.3649371111857,51.2767485507125,51.2767485507125,14869.2754815751,0.0,1.0
2025-07-07,52.24,52.39,52.18,52.39,46311,51.1885599902393,51.3355409243613,51.1297676165905,51.3355409243613,47262.2523560208,0.0,1.0
2025-07-08,52.1,52.16,52.0433,52.16,17081,51.0513777850587,51.1101701587075,50.9958189919606,51.1101701587075,17431.852745421,0.0,1.0
2025-07-09,52.27,52.2799,52.09,52.14,21443,51.2179561770637,51.2276569187157,51.0415790561172,51.0905727008246,21883.4505251486,0.0,1.0
2025-07-10,52.2314,52.261354,52.12,52.25,46341,51.1801330833496,51.2094841960209,51.0709752429416,51.1983587191808,47292.8685718374,0.0,1.0
2025-07-11,52.05,52.2,51.74,52.2,122803,51.0023841403514,51.1493650744734,50.6986235431658,51.1493650744734,125325.438364026,0.0,1.0
2025-07-14,52.01,52.08,51.9465,51.99,16115,50.9631892245855,51.0317803271758,50.9009672958071,50.9435917667025,16446.0105961278,0.0,1.0
2025-07-15,51.85,52.0291,51.847,52.0113,27509,50.806409561522,50.9819047968637,50.8034699428395,50.9644630593479,28074.0493632566,0.0,1.0
2025-07-16,51.95,51.9794,51.835,51.9699,21640,50.9043968509367,50.9332051140246,50.7917114681098,50.9238963215302,22084.4970090106,0.0,1.0
2025-07-17,52.02,52.11,51.9685,52.02,38315,50.9729879535269,51.0611765140002,50.9225244994784,50.9729879535269,39102.0103003809,0.0,1.0
2025-07-18,52.0499,52.15,52.0499,52.08,14082,51.0022861530619,51.100371429766,51.0022861530619,51.0317803271758,14371.2517042924,0.0,1.0
2025-07-21,52.275,52.39,52.2601,52.39,19897,51.2228555415344,51.3355409243613,51.2082554354116,51.3355409243613,20305.6948700686,0.0,1.0
2025-07-22,52.34,52.395,52.3,52.3,19864,51.286547279654,51.3404402888321,51.2473523638881,51.2473523638881,20272.0170326704,0.0,1.0
2025-07-23,52.2,52.285,52.19,52.22,31089,51.1493650744734,51.2326542704759,51.1395663455319,51.1689625323563,31727.5844506992,0.0,1.0
2025-07-24,52.19,52.2,52.1,52.1,40999,51.1395663455319,51.1493650744734,51.0513777850587,51.0513777850587,41841.1410754356,0.0,1.0
2025-07-25,52.2606,52.35,52.1699,52.18,15898,51.2087453718587,51.2963460085955,51.1198709003596,51.1297676165905,16224.5533017214,0.0,1.0
2025-07-28,52.38,52.38,52.205,52.2072,23164,51.3257421954199,51.3257421954199,51.1542644389441,51.1564201593113,23639.8007724918,0.0,1.0
2025-07-29,52.46,52.48,52.27,52.27,19588,51.4041320269516,51.4237294848346,51.2179561770637,51.2179561770637,19990.347847158,0.0,1.0
2025-07-30,52.36,52.47,52.295,52.3196,22117,51.3061447375369,51.4139307558931,51.2424529994174,51.2665578726134,22571.2948404939,0.0,1.0
2025-07-31,52.37,52.46,52.36,52.37,16071,51.3159434664784,51.4041320269516,51.3061447375369,51.3159434664784,16401.1068129302,0.0,1.0
2025-08-01,52.7,52.7599,52.55,52.55,26150,51.6393015215469,51.6979959079063,51.4923205874248,51.4923205874248,26687.1347867665,0.0,1.0
2025-08-04,52.73,52.7599,52.64,52.65,39819,51.6686977083713,51.6979959079063,51.5805091478981,51.5903078768396,40636.9032533177,0.0,1.0
2025-08-05,52.73,52.7367,52.68,52.69,25752,51.6686977083713,51.6752628567621,51.619704063664,51.6295027926054,26280.9596569335,0.0,1.0
2025-08-06,52.63,52.74,52.59,52.67,22694,51.5707104189566,51.6784964373128,51.5315155031907,51.6099053347225,23160.146724699,0.0,1.0
2025-08-07,52.684,52.76,52.67,52.713,16121,51.6236235552405,51.6980938951957,51.6099053347225,51.6520398691708,16452.1338392911,0.0,1.0
2025-08-08,52.61,52.66,52.595,52.66,11388,51.5511129610737,51.600106605781,51.5364148676615,51.600106605781,11621.9155239655,0.0,1.0
2025-08-11,52.6379,52.69,52.6118,52.63,51644,51.5784514148204,51.6295027926054,51.5528767322831,51.5707104189566,52704.7949876776,0.0,1.0
2025-08-12,52.57,52.6,52.44,52.56,17543,51.5119180453078,51.5413142321322,51.3845345690687,51.5021193163663,17903.342468996,0.0,1.0
2025-08-13,52.76,52.82,52.7,52.7,36579,51.6980938951957,51.7568862688445,51.6393015215469,51.6393015215469,37330.3519451294,0.0,1.0
2025-08-14,52.65,52.8,52.61,52.8,26752,51.5903078768396,51.7372888109616,51.5511129610737,51.7372888109616,27301.5001841521,0.0,1.0
2025-08-15,52.53,52.62,52.53,52.59,9600,51.4727231295419,51.5609116900151,51.4727231295419,51.5315155031907,9797.18906129861,0.0,1.0
2025-08-18,52.53,52.62,52.4775,52.53,31233,51.4727231295419,51.5609116900151,51.4212798025992,51.4727231295419,31874.5422866187,0.0,1.0
2025-08-19,52.53,52.595,52.52,52.53,13259,51.4727231295419,51.5364148676615,51.4629244006004,51.4727231295419,13531.3468503915,0.0,1.0
2025-08-20,52.59,52.64,52.54,52.56,25205,51.5315155031907,51.5805091478981,51.4825218584834,51.5021193163663,25722.723988545,0.0,1.0
2025-08-21,52.445,52.55,52.42,52.55,11706,51.3894339335394,51.4923205874248,51.3649371111857,51.4923205874248,11946.447411621,0.0,1.0
2025-08-22,52.65,52.7099,52.53,52.5315,20532,51.5903078768396,51.649002263199,51.4727231295419,51.4741929388831,20953.7381048524,0.0,1.0
2025-08-25,52.62,52.67,52.5542,52.56,17654,51.5609116900151,51.6099053347225,51.4964360535803,51.5021193163663,18016.6224675173,0.0,1.0
2025-08-26,52.57,52.6391,52.53,52.53,15950,51.5119180453078,51.5796272622934,51.4727231295419,51.4727231295419,16277.6214091367,0.0,1.0
2025-08-27,52.63,52.67,52.5,52.5,28205,51.5707104189566,51.6099053347225,51.4433269427175,51.4433269427175,28784.3455702008,0.0,1.0
2025-08-28,52.66,52.74,52.63,52.63,49533,51.600106605781,51.6784964373128,51.5707104189566,51.5707104189566,50550.4339347192,0.0,1.0
2025-08-29,52.636,52.73,52.5901,52.67,26270,51.5765896563215,51.6686977083713,51.5316134904801,51.6099053347225,26809.5996500328,0.0,1.0
2025-09-02,52.445,52.53,52.42,52.43,39766,51.3894339335394,51.4727231295419,51.3649371111857,51.3747358401272,40582.8146053751,0.0,1.0
2025-09-03,52.62,52.6739,52.5,52.5,9767,51.5609116900151,51.6137268390097,51.4433269427175,51.4433269427175,9967.61932934413,0.0,1.0
2025-09-04,52.83,52.86,52.73,52.7415,16750,51.766684997786,51.7960811846104,51.6686977083713,51.679966246654,17094.0538309116,0.0,1.0
2025-09-05,53.1,53.1199,53.0662,53.07,6793,52.0312506792057,52.0507501497992,51.9981309753835,52.0018544923813,6932.53180139599,0.0,1.0
2025-09-08,53.24,53.265,53.1649,53.2095,26476,52.1684328843863,52.19292970674,52.0948444300358,52.1385467611148,27019.8309986398,0.0,1.0
2025-09-09,53.195,53.24,53.08,53.15,93848,52.1243386041497,52.1684328843863,52.0116532213228,52.080244323913,95775.6873984116,0.0,1.0
2025-09-10,53.285,53.32,53.23,53.26,50071,52.2125271646229,52.246822715918,52.1586341554448,52.1880303422692,51099.4847383628,0.0,1.0
2025-09-11,53.43,53.65,53.3,53.3,115952,52.3546087342742,52.5701807709866,52.2272252580351,52.2272252580351,118333.715212052,0.0,1.0
2025-09-12,53.32,53.44,53.26,53.29,71960,52.246822715918,52.3644074632157,52.1880303422692,52.2174265290936,73438.0963386509,0.0,1.0
2025-09-15,53.3902,53.425,53.38,53.39,62733,52.3156097930872,52.3497093698035,52.3056150895669,52.3154138185083,64021.5688940047,0.0,1.0
2025-09-16,53.405,53.4299,53.36,53.36,108285,52.3301119119205,52.3545107469848,52.2860176316839,52.2860176316839,110509.230989867,0.0,1.0
2025-09-17,53.3505,53.53,53.3154,53.48,113937,52.2767088391895,52.4525960236889,52.242315300605,52.4036023789816,116277.326049706,0.0,1.0
2025-09-18,53.32,53.56,53.244,53.56,156550,52.246822715918,52.4819922105133,52.1723523759629,52.4819922105133,159765.619536073,0.0,1.0
2025-09-19,53.3016,53.3299,53.25,53.3,77934,52.2287930546657,52.2565234575701,52.1782316133278,52.2272252580351,79534.8054482548,0.0,1.0
2025-09-22,53.22,53.27,53.21,53.27,30312,52.1488354265033,52.1978290712107,52.1390366975619,52.1978290712107,30934.6244610504,0.0,1.0
2025-09-23,53.31,53.31,53.22,53.26,29147,52.2370239869766,52.2370239869766,52.1488354265033,52.1880303422692,29745.6947468407,0.0,1.0
2025-09-24,53.185,53.23,53.181,53.19,26907,52.1145398752082,52.1586341554448,52.1106203836316,52.1194392396789,27459.683965871,0.0,1.0
2025-09-25,53.14,53.21,53.031,53.21,35830,52.0704455949716,52.1390366975619,51.9636394495096,52.1390366975619,36565.9670902426,0.0,1.0
2025-09-26,53.16,53.21,53.1301,53.15,8752,52.0900430528545,52.1390366975619,52.0607448533195,52.080244323913,8931.77069421724,0.0,1.0
2025-09-29,53.2911,53.3086,53.27,53.2996,16161,52.2185043892772,52.2356521649248,52.1978290712107,52.2268333088774,16492.9554603799,0.0,1.0
2025-09-30,53.27,53.3571,53.25,53.25,27193,52.1978290712107,52.2831760002909,52.1782316133278,52.1782316133278,27751.5585566555,0.0,1.0
2025-10-01,53.35,53.357,53.28,53.34,27970,52.2762189027425,52.2830780130015,52.2076278001522,52.266420173801,28544.5185463044,0.0,1.0
2025-10-02,53.4104,53.43,53.32,53.33,8090,52.3354032255489,52.3546087342742,52.246822715918,52.2566214448595,8256.17286519852,0.0,1.0
2025-10-03,53.385,53.53,53.37,53.53,17843,52.3105144540376,52.4525960236889,52.2958163606254,52.4525960236889,18209.5046271616,0.0,1.0
2025-10-06,53.245,53.31,53.2302,53.31,56388,52.173332248857,52.2370239869766,52.1588301300236,52.2370239869766,57546.2392488027,0.0,1.0
2025-10-07,53.34,53.4,53.275,53.3066,37045,52.266420173801,52.3252125474498,52.2027284356814,52.2336924191365,37805.9238308132,0.0,1.0
2025-10-08,53.355,53.53,53.355,53.53,5276,52.2811182672132,52.4525960236889,52.2811182672132,52.4525960236889,5384.37182160536,0.0,1.0
2025-10-09,53.295,53.4199,53.2762,53.31,16452,52.2223258935644,52.3447120180433,52.2039042831544,52.2370239869766,16789.9327538005,0.0,1.0
2025-10-10,53.36,53.4692,53.36,53.45,15032,52.2860176316839,52.3930197517248,52.2860176316839,52.3742061921572,15340.7652051501,0.0,1.0
2025-10-13,53.49,53.51,53.4396,53.4598,27437,52.413401107923,52.432998565806,52.364015514058,52.3838089465198,28000.5704452969,0.0,1.0
2025-10-14,53.665,53.6899,53.51,53.55,31746,52.5848788643988,52.609277699463,52.432998565806,52.4721934815718,32398.0795770818,0.0,1.0
2025-10-15,53.682,53.83,53.66,53.83,10464,52.6015367035993,52.746557891933,52.579979499928,52.746557891933,10678.9360768155,0.0,1.0
2025-10-16,53.8187,53.835,53.67,53.7484,43262,52.7354853282292,52.7514572564037,52.5897782288695,52.6666002637706,44150.6242885313,0.0,1.0
2025-10-17,53.797,53.8275,53.71,53.7505,25421,52.7142220864262,52.7441082096977,52.6289731446354,52.6686579968483,25943.1607424241,0.0,1.0
2025-10-20,53.84,53.8596,53.8117,53.83,6932,52.7563566208745,52.7755621295998,52.7286262179701,52.746557891933,7074.38693467937,0.0,1.0
2025-10-21,53.255,53.37,53.25,53.37,15968,52.8211879511699,52.9352511680394,52.8162286808712,52.9352511680394,16099.1426543856,0.651163,1.0
2025-10-22,53.2601,53.27,53.22,53.22,22148,52.8262464068746,52.8360657620659,52.7864730590792,52.7864730590792,22329.898015364,0.0,1.0
2025-10-23,53.16,53.25,53.16,53.21,52406,52.7269618154951,52.8162286808712,52.7269618154951,52.7765545184819,52836.4021759603,0.0,1.0
2025-10-24,53.2251,53.41,53.195,53.41,27760,52.7915315147839,52.9749253304288,52.7616767075858,52.9749253304288,27987.9884823237,0.0,1.0
2025-10-27,53.29,53.3,53.18,53.18,203223,52.8559028432606,52.865821383858,52.7467988966898,52.7467988966898,204892.038304873,0.0,1.0
2025-10-28,53.27,53.303,53.2401,53.2401,26199,52.8360657620659,52.8687969460372,52.8064093256799,52.8064093256799,26414.1682366138,0.0,1.0
2025-10-29,53.09,53.27,53.07,53.27,22419,52.6575320313137,52.8360657620659,52.637694950119,52.8360657620659,22603.1236954328,0.0,1.0
2025-10-30,53.1,53.14,52.975,52.99,70889,52.667450571911,52.7071247343004,52.5434688144442,52.5583466253402,71471.2001269254,0.0,1.0
2025-10-31,53.08,53.09,53.01,53.09,21548,52.6476134907164,52.6575320313137,52.5781837065349,52.6575320313137,21724.9703104147,0.0,1.0
2025-11-03,52.92,52.99,52.9007,52.93,25208,52.4889168411588,52.5583466253402,52.4697740578059,52.4988353817562,25415.0293106058,0.0,1.0
2025-11-04,52.99,53.03,52.94,52.94,22132,52.5583466253402,52.5980207877296,52.5087539223535,52.5087539223535,22313.7666098987,0.0,1.0
2025-11-05,52.87,53.01,52.87,53.01,20843,52.4393241381721,52.5781837065349,52.4393241381721,52.5781837065349,21014.1802570992,0.0,1.0
2025-11-06,53.02,53.05,52.97,53.05,17909,52.5881022471323,52.6178578689243,52.5385095441455,52.6178578689243,18056.0837798968,0.0,1.0
2025-11-07,52.9749,53.01,52.9101,52.9101,51734,52.5433696290382,52.5781837065349,52.4790974859674,52.4790974859674,52158.883146417,0.0,1.0
2025-11-10,52.94,53.0,52.94,52.96,46081,52.5087539223535,52.5682651659376,52.5087539223535,52.5285910035482,46459.4559529524,0.0,1.0
2025-11-11,53.07,53.1,53.0116,53.04,12644,52.637694950119,52.667450571911,52.5797706730305,52.607939328327,12747.8431689662,0.0,1.0
2025-11-12,53.05,53.14,52.99,53.04,32438,52.6178578689243,52.7071247343004,52.5583466253402,52.607939328327,32704.4081552456,0.0,1.0
2025-11-13,52.95,53.01,52.92,52.92,15688,52.5186724629508,52.5781837065349,52.4889168411588,52.4889168411588,15816.8430587426,0.0,1.0
2025-11-14,52.81,52.89,52.7601,52.89,45382,52.379812894588,52.4591612193668,52.3303193770072,52.4591612193668,45754.7151766864,0.0,1.0
2025-11-17,52.79,52.84,52.7501,52.78,68148,52.3599758133933,52.40956851638,52.3204008364099,52.350057272796,68707.6887281483,0.0,1.0
2025-11-18,52.33,52.4,52.3001,52.3601,56660,52.33,52.4,52.3001,52.3601,56660,0.429778,1.0
2025-11-19,52.33,52.39,52.2901,52.39,36118,52.33,52.39,52.2901,52.39,36118,0.0,1.0
2025-11-20,52.376,52.405,52.33,52.37,40839,52.376,52.405,52.33,52.37,40839,0.0,1.0
2025-11-21,52.474,52.49,52.4155,52.45,56213,52.474,52.49,52.4155,52.45,56213,0.0,1.0
2025-11-24,52.59,52.6,52.5,52.5,83572,52.59,52.6,52.5,52.5,83572,0.0,1.0
2025-11-25,52.69,52.812783,52.62,52.62,37772,52.69,52.812783,52.62,52.62,37772,0.0,1.0
2025-11-26,52.76,52.78,52.65,52.67,23483,52.76,52.78,52.65,52.67,23483,0.0,1.0