date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2023-10-19,49.3833,49.6436,49.3833,49.59,611,42.6416547189981,42.8664194213034,42.6416547189981,42.8201367165644,707.599095270498,0.0,1.0
2023-10-20,49.4537,49.47,49.4361,49.4361,601,42.7024439431329,42.71651872088,42.6872466370992,42.6872466370992,696.018095347904,0.0,1.0
2023-10-23,49.6275,49.6275,49.545,49.545,264,42.8525173402157,42.8525173402157,42.7812799681827,42.7812799681827,305.738397956484,0.0,1.0
2023-10-24,49.87,49.87,49.81,49.81,100,43.0619120398279,43.0619120398279,43.0101030419857,43.0101030419857,115.809999225941,0.0,1.0
2023-10-25,49.637,49.64,49.637,49.64,409,42.8607204315408,42.8633108814329,42.8607204315408,42.8633108814329,473.662896834097,0.0,1.0
2023-10-26,49.8141,49.8141,49.8141,49.8141,7,43.0136433235049,43.0136433235049,43.0136433235049,43.0136433235049,8.10669994581586,0.0,1.0
2023-10-27,49.7554,49.7554,49.73,49.73,200,42.9629568539493,42.9629568539493,42.9410243781961,42.9410243781961,231.619998451882,0.0,1.0
2023-10-30,49.78,49.78,49.78,49.78,0,42.9841985430646,42.9841985430646,42.9841985430646,42.9841985430646,0,0.0,1.0
2023-10-31,50.0192,50.0192,49.95,49.95,102,43.1907437477955,43.1907437477955,43.1309907036175,43.1309907036175,118.12619921046,0.0,1.0
2023-11-01,50.49,50.49,50.49,50.49,102,43.5972716841971,43.5972716841971,43.5972716841971,43.5972716841971,118.12619921046,0.0,1.0
2023-11-02,51.0291,51.07,51.0291,51.07,200,44.0627755298091,44.0980919966716,44.0627755298091,44.0980919966716,231.619998451882,0.0,1.0
2023-11-03,51.5308,51.5308,51.5308,51.5308,21,44.4959851000995,44.4959851000995,44.4959851000995,44.4959851000995,24.3200998374476,0.0,1.0
2023-11-06,51.2993,51.2993,51.2993,51.2993,0,44.2960887167584,44.2960887167584,44.2960887167584,44.2960887167584,0,0.0,1.0
2023-11-07,51.3388,51.3388,51.3388,51.3388,116,44.3301963070045,44.3301963070045,44.3301963070045,44.3301963070045,134.339599102091,0.0,1.0
2023-11-08,51.356,51.4,51.356,51.4,100,44.3450482197193,44.3830414848036,44.3450482197193,44.3830414848036,115.809999225941,0.0,1.0
2023-11-09,51.0,51.1097,51.0,51.1097,100,44.0376481658557,44.1323722835771,44.0376481658557,44.1323722835771,115.809999225941,0.0,1.0
2023-11-10,51.22,51.22,51.22,51.22,100,44.227614491277,44.227614491277,44.227614491277,44.227614491277,115.809999225941,0.0,1.0
2023-11-13,51.161,51.19,51.161,51.19,118,44.1766689767322,44.2017099923559,44.1766689767322,44.2017099923559,136.65579908661,0.0,1.0
2023-11-14,51.7022,51.7022,51.7022,51.7022,118,44.6439861372687,44.6439861372687,44.6439861372687,44.6439861372687,136.65579908661,0.0,1.0
2023-11-15,51.495,51.495,51.495,51.495,0,44.4650723980537,44.4650723980537,44.4650723980537,44.4650723980537,0,0.0,1.0
2023-11-16,51.5374,51.5374,51.5374,51.5374,0,44.5016840898622,44.5016840898622,44.5016840898622,44.5016840898622,0,0.0,1.0
2023-11-17,51.6153,51.62,51.6153,51.62,215,44.5689494387273,44.5730078102249,44.5689494387273,44.5730078102249,248.991498335773,0.0,1.0
2023-11-20,51.6588,51.6588,51.6588,51.6588,2,44.6065109621629,44.6065109621629,44.6065109621629,44.6065109621629,2.31619998451881,0.0,1.0
2023-11-21,51.7109,51.7109,51.7109,51.7109,10,44.6514984419558,44.6514984419558,44.6514984419558,44.6514984419558,11.5809999225941,0.0,1.0
2023-11-22,51.852,51.852,51.852,51.852,21,44.7733359352147,44.7733359352147,44.7733359352147,44.7733359352147,24.3200998374476,0.0,1.0
2023-11-24,51.8082,51.8082,51.8024,51.8024,100,44.7355153667899,44.7355153667899,44.7305071636651,44.7305071636651,115.809999225941,0.0,1.0
2023-11-27,51.8845,51.91,51.8845,51.91,122,44.8013991423792,44.8234179664621,44.8013991423792,44.8234179664621,141.288199055648,0.0,1.0
2023-11-28,52.0592,52.0592,52.0592,52.0592,3,44.9522496744297,44.9522496744297,44.9522496744297,44.9522496744297,3.47429997677822,0.0,1.0
2023-11-29,52.3203,52.38,52.3203,52.38,1767,45.1777051633729,45.2292551162259,45.1777051633729,45.2292551162259,2046.36268632238,0.0,1.0
2023-11-30,51.7751,51.7751,51.7751,51.7751,30,45.0980445117741,45.0980445117741,45.0980445117741,45.0980445117741,34.4416929118618,0.452945,1.0
2023-12-01,52.1814,52.1814,52.1814,52.1814,10,45.4519469761852,45.4519469761852,45.4519469761852,45.4519469761852,11.480564303954,0.0,1.0
2023-12-04,52.1263,52.14,52.1263,52.13,718,45.4039528196776,45.4158860310053,45.4039528196776,45.4071756577734,824.304517023894,0.0,1.0
2023-12-05,52.1415,52.1415,52.1415,52.1415,51,45.41719258699,45.41719258699,45.41719258699,45.41719258699,58.5508779501652,0.0,1.0
2023-12-06,52.1704,52.1704,52.1704,52.1704,75,45.4423655656302,45.4423655656302,45.4423655656302,45.4423655656302,86.1042322796546,0.0,1.0
2023-12-07,52.245,52.245,52.245,52.245,14,45.50734494994,45.50734494994,45.50734494994,45.50734494994,16.0727900255355,0.0,1.0
2023-12-08,52.155,52.155,52.115,52.1329,311,45.4289515908531,45.4289515908531,45.3941100979256,45.4097016660106,357.045549852968,0.0,1.0
2023-12-11,52.1082,52.119,52.0865,52.1,2365,45.3881870441279,45.3975942472183,45.3692855342147,45.3810445380778,2715.15345788511,0.0,1.0
2023-12-12,52.2494,52.2494,52.1799,52.1799,217,45.511177514162,45.511177514162,45.4506404202005,45.4506404202005,249.128245395801,0.0,1.0
2023-12-13,52.95,52.95,52.34,52.34,3746,46.1214262627873,46.1214262627873,45.5900934956428,45.5900934956428,4300.61938826115,0.0,1.0
2023-12-14,53.2182,53.27,53.145,53.2493,5896,46.3550384728662,46.4001582062073,46.2912785408089,46.3821277336173,6768.94071361125,0.0,1.0
2023-12-15,53.0484,53.06,53.0191,53.05,836,46.2071363353889,46.2172403683379,46.1816149418195,46.208529995106,959.775175810551,0.0,1.0
2023-12-18,53.0754,53.11,52.9719,53.11,13928,46.230654343115,46.2607922344973,46.1405019801651,46.2607922344973,15990.1299625471,0.0,1.0
2023-12-19,53.1746,53.25,53.1746,53.209,8624,46.3170612455752,46.3827374597436,46.3170612455752,46.3470249294929,9900.83865572989,0.0,1.0
2023-12-20,53.1828,53.33,53.15,53.15,6775,46.3242037516254,46.4524204455986,46.2956337274248,46.2956337274248,7778.0823159288,0.0,1.0
2023-12-21,53.0664,53.16,53.0,53.12,6016,46.4915300214097,46.5735330819151,46.433356910111,46.5384890389641,6866.78761170011,0.3085,1.0
2023-12-22,53.025,53.18,53.025,53.18,771,46.4552594369554,46.5910551033906,46.4552594369554,46.5910551033906,880.0354469117,0.0,1.0
2023-12-26,53.0819,53.0819,53.0515,53.08,592,46.5051095880532,46.5051095880532,46.4784761154105,46.5034449960131,675.721121364107,0.0,1.0
2023-12-27,53.3449,53.3705,53.24,53.24,512,46.7355241704563,46.7579523579449,46.6436211678172,46.6436211678172,584.407456314902,0.0,1.0
2023-12-28,53.2641,53.31,53.13,53.31,2505,46.6647352036952,46.7049482429815,46.5472500497019,46.7049482429815,2859.25913685319,0.0,1.0
2023-12-29,53.0042,53.2499,53.0042,53.2499,583,46.4370365346209,46.6522945684476,46.4370365346209,46.6522945684476,665.448334046071,0.0,1.0
2024-01-02,52.7959,52.85,52.77,52.85,361,46.2545446809534,46.3019417490447,46.2318536631426,46.3019417490447,412.052913534531,0.0,1.0
2024-01-03,52.6859,52.6962,52.575,52.575,212,46.1581735628381,46.167197403898,46.0610139537564,46.0610139537564,241.981212380389,0.0,1.0
2024-01-04,52.5112,52.66,52.5112,52.66,300,46.0051187052495,46.1354825450273,46.0051187052495,46.1354825450273,342.426243934513,0.0,1.0
2024-01-05,52.5565,52.57,52.55,52.57,1157,46.0448060838915,46.0566334483875,46.039111426912,46.0566334483875,1320.62388077411,0.0,1.0
2024-01-08,52.8311,52.8311,52.62,52.62,486,46.2853834387503,46.2853834387503,46.1004385020763,46.1004385020763,554.730515173912,0.0,1.0
2024-01-09,52.8897,52.8897,52.77,52.77,105,46.3367229616736,46.3367229616736,46.2318536631426,46.2318536631426,119.84918537708,0.0,1.0
2024-01-10,52.9797,53.06,52.9797,53.06,253,46.4155720583134,46.4859229745376,46.4155720583134,46.4859229745376,288.779465718106,0.0,1.0
2024-01-11,53.13,53.13,53.13,53.13,253,46.5472500497019,46.5472500497019,46.5472500497019,46.5472500497019,288.779465718106,0.0,1.0
2024-01-12,53.2119,53.28,53.2119,53.28,1788,46.6190027276441,46.6786652107682,46.6190027276441,46.6786652107682,2040.8604138497,0.0,1.0
2024-01-16,52.9289,53.17,52.9289,53.17,522,46.3710661237656,46.5822940926529,46.3710661237656,46.5822940926529,595.821664446053,0.0,1.0
2024-01-17,52.7912,52.83,52.7912,52.82,1151,46.2504270059067,46.2844197275692,46.2504270059067,46.2756587168314,1313.77535589542,0.0,1.0
2024-01-18,52.8365,52.8365,52.8014,52.8014,257,46.2901143845487,46.2901143845487,46.2593632368592,46.2593632368592,293.345148970566,0.0,1.0
2024-01-19,52.8858,52.8858,52.8858,52.8858,71,46.3333061674858,46.3333061674858,46.3333061674858,46.3333061674858,81.0408777311682,0.0,1.0
2024-01-22,52.992,53.07,52.96,52.98,3916,46.4263481015208,46.4946839852753,46.39831286716,46.4158348886355,4469.80390415852,0.0,1.0
2024-01-23,52.8899,52.92,52.835,52.8375,1297,46.3368981818883,46.363268824209,46.288800232938,46.2909904856225,1480.42279461021,0.0,1.0
2024-01-24,52.8659,52.98,52.86,52.98,789,46.3158717561177,46.4158348886355,46.3107027597824,46.4158348886355,900.58102154777,0.0,1.0
2024-01-25,53.1587,53.1587,53.02,53.04,513,46.5723941505192,46.5723941505192,46.4508789315865,46.468400953062,585.548877128018,0.0,1.0
2024-01-26,53.1625,53.22,53.1625,53.22,691,46.5757233345996,46.6260991463417,46.5757233345996,46.6260991463417,788.721781862495,0.0,1.0
2024-01-29,53.2603,53.2603,53.1699,53.1699,414,46.6614060196148,46.6614060196148,46.5822064825455,46.5822064825455,472.548216629629,0.0,1.0
2024-01-30,53.2295,53.24,53.165,53.194,4458,46.6344221065425,46.6436211678172,46.577913587284,46.6033205184235,5088.45398486687,0.0,1.0
2024-01-31,52.8057,52.986,52.8057,52.986,5124,46.5372493559447,46.6961463321968,46.5372493559447,46.6961463321968,5814.18993482984,0.312885,1.0
2024-02-01,53.0897,53.13,53.0,53.01,3671,46.7875363290762,46.8230524030804,46.7084844224216,46.7172973440108,4165.4744829743,0.0,1.0
2024-02-02,52.9,52.9,52.88,52.88,914,46.6203552065303,46.6203552065303,46.602729363352,46.602729363352,1037.11350515895,0.0,1.0
2024-02-05,52.6653,52.73,52.5714,52.73,1395,46.4135159368332,46.4705355395149,46.3307626031112,46.4705355395149,1582.90299748002,0.0,1.0
2024-02-06,52.9,52.91,52.62,52.62,7124,46.6203552065303,46.6291681281194,46.3735934020345,46.3735934020345,8083.58491329581,0.0,1.0
2024-02-07,52.925,52.99,52.86,52.9389,3064,46.6423875105031,46.6996715008325,46.5851035201737,46.654637471512,3476.71310700988,0.0,1.0
2024-02-08,52.9221,52.9221,52.905,52.905,258,46.6398317632423,46.6398317632423,46.6247616673248,46.6247616673248,292.751952222111,0.0,1.0
2024-02-09,53.05,53.05,52.939,52.939,2316,46.7525490303673,46.7525490303673,46.6547256007279,46.6547256007279,2627.9593850636,0.0,1.0
2024-02-12,52.9449,52.98,52.9449,52.96,1061,46.6599252244655,46.6908585792433,46.6599252244655,46.6732327360651,1203.9140360762,0.0,1.0
2024-02-13,52.5612,52.65,52.5,52.62,3249,46.3217734230903,46.4000321668019,46.2678383429648,46.3735934020345,3686.63214251798,0.0,1.0
2024-02-14,52.712,52.76,52.69,52.72,1093,46.4546722806545,46.4969743042824,46.4352838531584,46.4617226179258,1240.22435573166,0.0,1.0
2024-02-15,52.855,52.88,52.8375,52.8375,1228,46.5806970593791,46.602729363352,46.5652744465982,46.5652744465982,1393.40851677811,0.0,1.0
2024-02-16,52.724,52.75,52.71,52.75,1654,46.4652477865615,46.4881613826932,46.4529096963367,46.4881613826932,1876.78964719136,0.0,1.0
2024-02-20,52.825,52.85,52.7821,52.7821,2775,46.5542582946117,46.5762905985846,46.5164508609943,46.5164508609943,3148.78553262155,0.0,1.0
2024-02-21,52.7176,52.84,52.67,52.84,3949,46.4596075167444,46.5674776769955,46.4176580099801,46.5674776769955,4480.92038498108,0.0,1.0
2024-02-22,52.89,52.91,52.8502,52.91,1116,46.6115422849411,46.6291681281194,46.5764668570164,46.6291681281194,1266.32239798402,0.0,1.0
2024-02-23,52.9362,52.97,52.9268,52.9558,1132,46.6522579826829,46.6820456576542,46.6439738363892,46.6695313089976,1284.47755781174,0.0,1.0
2024-02-26,52.78,52.84,52.775,52.81,6423,46.5146001474606,46.5674776769955,46.5101936866661,46.541038912228,7288.16197334349,0.0,1.0
2024-02-27,52.7553,52.79,52.67,52.67,6423,46.4928322311355,46.5234130690498,46.4176580099801,46.4176580099801,7288.16197334348,0.0,1.0
2024-02-28,52.7193,52.75,52.7193,52.73,1967,46.4611057134146,46.4881613826932,46.4611057134146,46.4705355395149,2231.94996132129,0.0,1.0
2024-02-29,52.4415,52.4415,52.4415,52.4415,40,46.4760189393277,46.4760189393277,46.4760189393277,46.4760189393277,45.1342444527875,0.294722,1.0
2024-03-01,52.598,52.6302,52.56,52.56,652,46.6147162871153,46.6432533772033,46.5810389758314,46.5810389758314,735.688184580437,0.0,1.0
2024-03-04,52.6188,52.65,52.54,52.5401,1421,46.6331501838181,46.6608010288722,46.5633140751557,46.5634026996591,1603.39403418528,0.0,1.0
2024-03-05,52.6295,52.6799,52.6295,52.66,430,46.6426330056796,46.6872997553825,46.6426330056796,46.6696634792101,485.193127867466,0.0,1.0
2024-03-06,52.6829,52.73,52.6829,52.69,524,46.6899584904838,46.7317006315752,46.6899584904838,46.6962508302237,591.258602331517,0.0,1.0
2024-03-07,52.7619,52.802,52.75,52.802,540,46.759971848153,46.7955102740078,46.7494255322509,46.7955102740078,609.312300112631,0.0,1.0
2024-03-08,52.8008,52.98,52.8008,52.98,972,46.7944467799673,46.9532618900219,46.7944467799673,46.9532618900219,1096.76214020274,0.0,1.0
2024-03-11,52.8019,52.83,52.72,52.72,850,46.7954216495045,46.8203251349539,46.7228381812373,46.7228381812373,959.102694621734,0.0,1.0
2024-03-12,52.7968,52.7968,52.7968,52.7968,25,46.7909017998321,46.7909017998321,46.7909017998321,46.7909017998321,28.2089027829922,0.0,1.0
2024-03-13,52.8334,52.8334,52.8334,52.8334,51,46.8233383680687,46.8233383680687,46.8233383680687,46.8233383680687,57.5461616773041,0.0,1.0
2024-03-14,52.6162,52.6162,52.6162,52.6162,60,46.6308459467303,46.6308459467303,46.6308459467303,46.6308459467303,67.7013666791812,0.0,1.0
2024-03-15,52.56,52.57,52.5599,52.57,2833,46.5810389758314,46.5899014261693,46.5809503513281,46.5899014261693,3196.63286336868,0.0,1.0
2024-03-18,52.688,52.688,52.688,52.688,30,46.6944783401561,46.6944783401561,46.6944783401561,46.6944783401561,33.8506833395907,0.0,1.0
2024-03-19,52.8884,52.91,52.83,52.83,2159,46.872081844927,46.8912247376568,46.8203251349539,46.8203251349539,2436.12084433921,0.0,1.0
2024-03-20,53.0906,53.0906,53.0906,53.0906,211,47.0512805907587,47.0512805907587,47.0512805907587,47.0512805907587,238.083139488454,0.0,1.0
2024-03-21,53.165,53.22,53.165,53.22,563,47.1172172212724,47.1659606981307,47.1172172212724,47.1659606981307,635.264490672985,0.0,1.0
2024-03-22,53.1389,53.1389,53.1389,53.1389,112,47.0940862258906,47.0940862258906,47.0940862258906,47.0940862258906,126.375884467805,0.0,1.0
2024-03-25,53.1,53.1,53.1,53.1,217,47.0596112940763,47.0596112940763,47.0596112940763,47.0596112940763,244.853276156372,0.0,1.0
2024-03-26,53.0089,53.07,53.0089,53.0233,479,46.9788743714983,47.0330239430627,46.9788743714983,46.9916362999848,540.482577322131,0.0,1.0
2024-03-27,53.2468,53.25,53.15,53.15,481,47.1897120650362,47.1925480491443,47.1039235457656,47.1039235457656,542.73928954477,0.0,1.0
2024-03-28,52.86,52.86,52.86,52.86,237,47.1198945675195,47.1198945675195,47.1198945675195,47.1198945675195,265.871138188743,0.308021,1.0
2024-04-01,52.6096,52.67,52.59,52.67,1004,46.8966856836809,46.9505268042235,46.879214061783,46.9505268042235,1126.30642506961,0.0,1.0
2024-04-02,52.565,52.565,52.51,52.51,410,46.8569288297704,46.8569288297704,46.8079013193426,46.8079013193426,459.945850875041,0.0,1.0
2024-04-03,52.6016,52.64,52.6016,52.64,557,46.8895544094369,46.9237845258083,46.8895544094369,46.9237845258083,624.853265700971,0.0,1.0
2024-04-04,52.5403,52.68,52.5403,52.68,282,46.8349110205419,46.9594408970285,46.8349110205419,46.9594408970285,316.35299987015,0.0,1.0
2024-04-05,52.5135,52.5135,52.5135,52.5135,142,46.8110212518243,46.8110212518243,46.8110212518243,46.8110212518243,159.298319083551,0.0,1.0
2024-04-08,52.595,52.595,52.47,52.47,406,46.8836711081855,46.8836711081855,46.7722449481223,46.7722449481223,455.458574281139,0.0,1.0
2024-04-09,52.6949,52.6949,52.675,52.675,253,46.972722895308,46.972722895308,46.954983850626,46.954983850626,283.820244564355,0.0,1.0
2024-04-10,52.2453,52.2453,52.2453,52.2453,226,46.5719452827928,46.5719452827928,46.5719452827928,46.5719452827928,253.531127555511,0.0,1.0
2024-04-11,52.2423,52.2999,52.2409,52.2409,2107,46.5692710549513,46.6206162295084,46.5680230819586,46.5680230819586,2363.67294583832,0.0,1.0
2024-04-12,52.2019,52.2019,52.2019,52.2019,22,46.5332581200188,46.5332581200188,46.5332581200188,46.5332581200188,24.6800212664657,0.0,1.0
2024-04-15,51.9266,52.04,51.9091,52.04,705,46.2878531450957,46.388938957505,46.2722534826868,46.388938957505,790.882499675376,0.0,1.0
2024-04-16,51.8236,51.91,51.8236,51.91,344,46.1960379892036,46.2730557510393,46.1960379892036,46.2730557510393,385.905787075645,0.0,1.0
2024-04-17,51.8951,51.8951,51.8951,51.8951,5,46.2597737527597,46.2597737527597,46.2597737527597,46.2597737527597,5.60909574237856,0.0,1.0
2024-04-18,51.9114,51.9199,51.9114,51.9199,198,46.274303724032,46.2818807029163,46.274303724032,46.2818807029163,222.120191398191,0.0,1.0
2024-04-19,51.9855,51.9855,51.9855,51.9855,17,46.3403571517174,46.3403571517174,46.3403571517174,46.3403571517174,19.0709255240871,0.0,1.0
2024-04-22,52.24,52.24,52.24,52.24,33,46.5672208136061,46.5672208136061,46.5672208136061,46.5672208136061,37.0200318996985,0.0,1.0
2024-04-23,52.435,52.435,52.435,52.435,155,46.7410456233047,46.7410456233047,46.7410456233047,46.7410456233047,173.881968013735,0.0,1.0
2024-04-24,52.33,52.45,52.33,52.45,287,46.6474476488516,46.7544167625122,46.6474476488516,46.7544167625122,321.962095612529,0.0,1.0
2024-04-25,52.2116,52.2116,52.2116,52.2116,3,46.5419047900397,46.5419047900397,46.5419047900397,46.5419047900397,3.36545744542714,0.0,1.0
2024-04-26,52.39,52.39,52.39,52.39,153,46.7009322056819,46.7009322056819,46.7009322056819,46.7009322056819,171.638329716784,0.0,1.0
2024-04-29,52.55,52.55,52.55,52.55,320,46.8435576905628,46.8435576905628,46.8435576905628,46.8435576905628,358.982127512228,0.0,1.0
2024-04-30,52.01,52.14,52.01,52.13,601,46.6252114443494,46.7417520613031,46.6252114443494,46.7327873984606,670.410042800744,0.295055,1.0
2024-05-01,52.2316,52.2316,52.0433,52.0433,575,46.8238683729413,46.8238683729413,46.6550637716152,46.6550637716152,641.407278885904,0.0,1.0
2024-05-02,52.4328,52.4328,52.4328,52.4328,163,47.0042373893344,47.0042373893344,47.0042373893344,47.0042373893344,181.825019927656,0.0,1.0
2024-05-03,52.6813,52.759,52.635,52.74,840,47.2270092609729,47.2966646912599,47.1855028720117,47.279631831859,937.01237263332,0.0,1.0
2024-05-06,52.7166,52.7812,52.7166,52.7812,423,47.2586545208073,47.3165662427705,47.2586545208073,47.3165662427705,471.852659076065,0.0,1.0
2024-05-07,52.7529,52.7529,52.7529,52.7529,161,47.2911962469259,47.2911962469259,47.2911962469259,47.2911962469259,179.594038088053,0.0,1.0
2024-05-08,52.6762,52.77,52.6762,52.77,11412,47.2224372829232,47.3065258203868,47.2224372829232,47.3065258203868,12729.9823767755,0.0,1.0
2024-05-09,52.71,52.71,52.69,52.69,5084,47.2527378433312,47.2527378433312,47.234808517646,47.234808517646,5671.15583627118,0.0,1.0
2024-05-10,52.63,52.6317,52.63,52.6317,371,47.1810205405904,47.1825445332737,47.1810205405904,47.1825445332737,413.847131246383,0.0,1.0
2024-05-13,52.6245,52.64,52.6245,52.64,1699,47.176089976027,47.189985203433,47.176089976027,47.189985203433,1895.21907274287,0.0,1.0
2024-05-14,52.6819,52.6819,52.61,52.61,1050,47.2275471407435,47.2275471407435,47.1630912149052,47.1630912149052,1171.26546579165,0.0,1.0
2024-05-15,52.9406,52.9406,52.9406,52.9406,39,47.4594629684815,47.4594629684815,47.4594629684815,47.4594629684815,43.5041458722613,0.0,1.0
2024-05-16,52.88,52.88,52.88,52.88,102,47.4051371116554,47.4051371116554,47.4051371116554,47.4051371116554,113.78007381976,0.0,1.0
2024-05-17,52.86,52.86,52.815,52.815,275,47.3872077859702,47.3872077859702,47.3468668031785,47.3468668031785,306.760002945432,0.0,1.0
2024-05-20,52.8661,52.88,52.865,52.88,5855,47.3926762303041,47.4051371116554,47.3916901173915,47.4051371116554,6531.1993354382,0.0,1.0
2024-05-21,52.8559,52.9255,52.8559,52.9255,1856,47.3835322742047,47.4459263275892,47.3835322742047,47.4459263275892,2070.35114715171,0.0,1.0
2024-05-22,52.759,52.759,52.759,52.759,126,47.2966646912599,47.2966646912599,47.2966646912599,47.2966646912599,140.551855894998,0.0,1.0
2024-05-23,52.6342,52.6342,52.6342,52.6342,146,47.1847856989843,47.1847856989843,47.1847856989843,47.1847856989843,162.861674291029,0.0,1.0
2024-05-24,52.775,52.78,52.775,52.78,189,47.3110081518081,47.3154904832294,47.3110081518081,47.3154904832294,210.827783842497,0.0,1.0
2024-05-28,52.61,52.6988,52.61,52.6988,109,47.1630912149052,47.2426974209475,47.1630912149052,47.2426974209475,121.588510258371,0.0,1.0
2024-05-29,52.5,52.54,52.5,52.5,1885,47.0644799236367,47.100338575007,47.0644799236367,47.0644799236367,2102.70038382596,0.0,1.0
2024-05-30,52.5812,52.6163,52.57,52.6163,1452,47.1372729859185,47.1687389524961,47.1272325635348,47.1687389524961,1619.69281555188,0.0,1.0
2024-05-31,52.4824,52.4825,52.4824,52.4825,421,47.3278097229077,47.3278999013479,47.3278097229077,47.3278999013479,466.852164284828,0.311342,1.0
2024-06-03,52.58,52.58,52.5,52.55,1125,47.4158238805864,47.4158238805864,47.3436811283907,47.388770348513,1247.52656726943,0.0,1.0
2024-06-04,52.637,52.64,52.6332,52.64,622,47.4672255915258,47.4699309447331,47.4637988107965,47.4699309447331,689.743577636967,0.0,1.0
2024-06-05,52.795,52.8,52.795,52.8,393,47.6097075271122,47.6142164491244,47.6097075271122,47.6142164491244,435.802614166122,0.0,1.0
2024-06-06,52.68,52.7,52.68,52.7,1022,47.5060023208309,47.5240380088798,47.5060023208309,47.5240380088798,1133.30857933277,0.0,1.0
2024-06-07,52.54,52.59,52.54,52.59,467,47.3797525044885,47.4248417246108,47.3797525044885,47.4248417246108,517.862139479846,0.0,1.0
2024-06-10,52.5916,52.5916,52.5916,52.5916,26,47.4262845796547,47.4262845796547,47.4262845796547,47.4262845796547,28.831725110227,0.0,1.0
2024-06-11,52.6706,52.6706,52.6706,52.6706,98,47.4975255474479,47.4975255474479,47.4975255474479,47.4975255474479,108.673425415471,0.0,1.0
2024-06-12,52.8578,52.97,52.8578,52.97,432,47.6663395875857,47.7675197975401,47.6663395875857,47.7675197975401,479.050201831463,0.0,1.0
2024-06-13,52.8792,52.8792,52.79,52.84,320,47.6856377737981,47.6856377737981,47.6051986050999,47.6502878252222,354.852001356639,0.0,1.0
2024-06-14,52.6744,52.73,52.6744,52.73,265,47.5009523281772,47.5510915409532,47.5009523281772,47.5510915409532,293.861813623467,0.0,1.0
2024-06-17,52.7599,52.7599,52.7,52.7,1288,47.5780548945863,47.5780548945863,47.5240380088798,47.5240380088798,1428.27930546047,0.0,1.0
2024-06-18,52.86,52.93,52.77,52.8633,4635,47.6683235132711,47.7314484214423,47.587162917051,47.6712994017992,5139.80945715007,0.0,1.0
2024-06-20,52.8826,52.8826,52.7995,52.85,526,47.6887038407664,47.6887038407664,47.6137655569232,47.6593056692467,583.287977229975,0.0,1.0
2024-06-21,52.9431,52.9431,52.9431,52.9431,5,47.7432617971143,47.7432617971143,47.7432617971143,47.7432617971143,5.54456252119749,0.0,1.0
2024-06-24,52.9268,52.9268,52.9268,52.9268,104,47.7285627113545,47.7285627113545,47.7285627113545,47.7285627113545,115.326900440908,0.0,1.0
2024-06-25,52.93,52.937,52.85,52.937,3943,47.7314484214423,47.7377609122594,47.6593056692467,47.7377609122594,4372.44200421634,0.0,1.0
2024-06-26,52.8785,52.8785,52.85,52.85,258,47.6850065247164,47.6850065247164,47.6593056692467,47.6593056692467,286.09942609379,0.0,1.0
2024-06-27,52.9201,52.9223,52.9,52.9,896,47.7225207558581,47.7245046815435,47.7043948893689,47.7043948893689,993.58560379859,0.0,1.0
2024-06-28,52.592,52.6,52.592,52.6,362,47.6889842957155,47.6962384764724,47.6889842957155,47.6962384764724,399.218064321627,0.290911,1.0
2024-07-01,52.51,52.55,52.4801,52.55,719,47.6146289429575,47.6508998467419,47.5875164423787,47.6508998467419,792.922066981353,0.0,1.0
2024-07-02,52.597,52.597,52.54,52.54,718,47.6935181586886,47.6935181586886,47.6418321207958,47.6418321207958,791.819254648972,0.0,1.0
2024-07-03,52.7244,52.7244,52.7244,52.7244,293,47.8090409872419,47.8090409872419,47.8090409872419,47.8090409872419,323.124013387394,0.0,1.0
2024-07-05,52.9242,52.9242,52.9242,52.9242,73,47.9902141516449,47.9902141516449,47.9902141516449,47.9902141516449,80.5053002637534,0.0,1.0
2024-07-08,52.8622,52.9399,52.8,52.86,1049,47.9339942507791,48.0044504813803,47.8775929953944,47.9319993510709,1156.85013666681,0.0,1.0
2024-07-09,52.8395,52.85,52.83,52.85,5533,47.9134105128815,47.9229316251249,47.9047961732327,47.9229316251249,6101.86063505955,0.0,1.0
2024-07-10,52.9349,52.95,52.9,52.95,1316,47.9999166184072,48.0136088845858,47.9682702548553,48.0136088845858,1451.30102941232,0.0,1.0
2024-07-11,53.1258,53.1258,53.1258,53.1258,297,48.1730195067182,48.1730195067182,48.1730195067182,48.1730195067182,327.535262716915,0.0,1.0
2024-07-12,53.2655,53.2655,53.21,53.21,454,48.2996956381852,48.2996956381852,48.2493697591844,48.2493697591844,500.676798900603,0.0,1.0
2024-07-15,53.1987,53.1987,53.1827,53.1938,2262,48.2391232288653,48.2391232288653,48.2246148673515,48.2346800431517,2494.56149584397,0.0,1.0
2024-07-16,53.4017,53.4017,53.4017,53.4017,183,48.4231980655711,48.4231980655711,48.4231980655711,48.4231980655711,201.814656825573,0.0,1.0
2024-07-17,53.3466,53.3466,53.315,53.315,274,48.3732348956081,48.3732348956081,48.3445808816184,48.3445808816184,302.17057907217,0.0,1.0
2024-07-18,53.2222,53.2222,53.2222,53.2222,204,48.2604323848386,48.2604323848386,48.2604323848386,48.2604323848386,224.973715805557,0.0,1.0
2024-07-19,53.17,53.17,53.17,53.17,418,48.2130988554,48.2130988554,48.2130988554,48.2130988554,460.975554934917,0.0,1.0
2024-07-22,53.3308,53.3308,53.3308,53.3308,124,48.3589078886132,48.3589078886132,48.3589078886132,48.3589078886132,136.748729215143,0.0,1.0
2024-07-23,53.3603,53.4181,53.3603,53.4181,297,48.3856576801542,48.4380691361226,48.3856576801542,48.4380691361226,327.535262716915,0.0,1.0
2024-07-24,53.2121,53.33,53.2121,53.3,731,48.251273981633,48.3581824705375,48.251273981633,48.3309792926992,806.155814969915,0.0,1.0
2024-07-25,53.2812,53.3267,53.2812,53.3267,496,48.3139319679206,48.3551901209753,48.3139319679206,48.3551901209753,546.994916860571,0.0,1.0
2024-07-26,53.3479,53.3479,53.3101,53.3101,190,48.374413699981,48.374413699981,48.3401376959048,48.3401376959048,209.534343152235,0.0,1.0
2024-07-29,53.2813,53.2813,53.26,53.26,295,48.31402264518,48.31402264518,48.2947083889148,48.2947083889148,325.329638052154,0.0,1.0
2024-07-30,53.2903,53.291,53.27,53.28,10512,48.3221835985315,48.3228183393477,48.303776114861,48.312843840807,11592.7632379805,0.0,1.0
2024-07-31,53.144,53.144,53.144,53.144,9,48.4701625385637,48.4701625385637,48.4701625385637,48.4701625385637,9.86784394666429,0.309493,1.0
2024-08-01,53.1123,53.13,53.11,53.11,883,48.4412504477825,48.4573937918465,48.4391527251076,48.4391527251076,968.145133878287,0.0,1.0
2024-08-02,53.0377,53.0377,53.0377,53.0377,22,48.3732112688465,48.3732112688465,48.3732112688465,48.3732112688465,24.1213963140683,0.0,1.0
2024-08-05,52.7667,52.7667,52.7667,52.7667,175,48.1260448145346,48.1260448145346,48.1260448145346,48.1260448145346,191.874743407361,0.0,1.0
2024-08-06,52.9512,52.9512,52.89,52.89,390,48.2943186552008,48.2943186552008,48.2385009909799,48.2385009909799,427.60657102212,0.0,1.0
2024-08-07,52.9659,53.14,52.9659,53.08,849,48.3077258392539,48.4665143252159,48.3077258392539,48.4117911249992,930.866612301999,0.0,1.0
2024-08-08,53.1089,53.1089,53.0885,53.0885,480,48.4381494664369,48.4381494664369,48.4195435783633,48.4195435783633,526.285010488763,0.0,1.0
2024-08-09,53.0827,53.1699,53.0827,53.1699,150,48.414253669009,48.4937847199905,48.414253669009,48.4937847199905,164.464065777738,0.0,1.0
2024-08-12,53.076,53.076,53.076,53.076,3,48.4081429116515,48.4081429116515,48.4081429116515,48.4081429116515,3.28928131555476,0.0,1.0
2024-08-13,53.3397,53.3397,53.19,53.24,2623,48.6486513766037,48.6486513766037,48.5121169920631,48.5577196589103,2875.92829690005,0.0,1.0
2024-08-14,53.4748,53.4748,53.34,53.34,866,48.7718697824248,48.7718697824248,48.6489249926047,48.6489249926047,949.505873090143,0.0,1.0
2024-08-15,53.5017,53.5017,53.5017,53.5017,147,48.7964040171886,48.7964040171886,48.7964040171886,48.7964040171886,161.174784462184,0.0,1.0
2024-08-16,53.635,53.635,53.635,53.635,1,48.9179807270033,48.9179807270033,48.9179807270033,48.9179807270033,1.09642710518492,0.0,1.0
2024-08-19,53.731,53.731,53.731,53.731,192,49.0055378473499,49.0055378473499,49.0055378473499,49.0055378473499,210.514004195505,0.0,1.0
2024-08-20,53.64,53.68,53.5,53.68,2865,48.922540993688,48.9590231271658,48.7948535265158,48.9590231271658,3141.2636563548,0.0,1.0
2024-08-21,53.8156,53.8156,53.8016,53.8016,104,49.0826975596554,49.0826975596554,49.0699288129382,49.0699288129382,114.028418939232,0.0,1.0
2024-08-22,53.7573,53.7573,53.7573,53.7573,20,49.0295248501116,49.0295248501116,49.0295248501116,49.0295248501116,21.9285421036984,0.0,1.0
2024-08-23,54.005,54.005,53.995,54.0,1027,49.2554404616727,49.2554404616727,49.2463199283032,49.2508801949879,1126.03063702491,0.0,1.0
2024-08-26,53.9223,54.09,53.8,53.968,2522,49.1800136507074,49.3329649953129,49.0684695275991,49.2216944882057,2765.18915927637,0.0,1.0
2024-08-27,53.9756,53.9756,53.93,53.93,731,49.2286260935665,49.2286260935665,49.1870364614018,49.1870364614018,801.488213890178,0.0,1.0
2024-08-28,53.9015,53.9015,53.9015,53.9015,45,49.1610429412989,49.1610429412989,49.1610429412989,49.1610429412989,49.3392197333215,0.0,1.0
2024-08-29,53.9569,53.98,53.9569,53.98,222,49.2115706961656,49.232639128249,49.2115706961656,49.232639128249,243.406817351053,0.0,1.0
2024-08-30,53.6419,53.6419,53.6419,53.6419,233,49.1983176491265,49.1983176491265,49.1983176491265,49.1983176491265,254.044514065247,0.300469,1.0
2024-09-03,53.4955,53.4955,53.4955,53.4955,18,49.0640451176943,49.0640451176943,49.0640451176943,49.0640451176943,19.6257564513925,0.0,1.0
2024-09-04,53.6676,53.6676,53.6676,53.6676,2,49.2218887150951,49.2218887150951,49.2218887150951,49.2218887150951,2.18063960571028,0.0,1.0
2024-09-05,53.7693,53.7693,53.7693,53.7693,88,49.3151641006597,49.3151641006597,49.3151641006597,49.3151641006597,95.948142651252,0.0,1.0
2024-09-06,53.7109,53.7175,53.7109,53.7175,718,49.2616018340228,49.2676551038825,49.2616018340228,49.2676551038825,782.849618449989,0.0,1.0
2024-09-09,53.7884,53.7884,53.7884,53.7884,150,49.3326818967687,49.3326818967687,49.3326818967687,49.3326818967687,163.54797042827,0.0,1.0
2024-09-10,53.7034,53.75,53.6,53.75,1287,49.2547231182732,49.2974628721307,49.1598885571387,49.2974628721307,1403.24158627456,0.0,1.0
2024-09-11,53.7951,53.7951,53.7951,53.7951,21,49.3388268828383,49.3388268828383,49.3388268828383,49.3388268828383,22.8967158599579,0.0,1.0
2024-09-12,53.8351,53.8351,53.66,53.75,390,49.3755133668362,49.3755133668362,49.2149182831355,49.2974628721307,425.224723113503,0.0,1.0
2024-09-13,53.9677,53.9677,53.925,53.925,106,49.4971290612891,49.4971290612891,49.4579662396214,49.4579662396214,115.573899102645,0.0,1.0
2024-09-16,54.0556,54.0556,53.975,53.9999,1812,49.5777476098744,49.5777476098744,49.5038243446187,49.5266616809074,1975.65948277351,0.0,1.0
2024-09-17,54.036,54.036,54.01,54.01,216,49.5597712327155,49.5597712327155,49.5359250181169,49.5359250181169,235.509077416709,0.0,1.0
2024-09-18,54.0425,54.0425,53.94,53.96,216,49.5657327863651,49.5657327863651,49.4717236711206,49.4900669131195,235.50907741671,0.0,1.0
2024-09-19,54.1809,54.1809,54.1809,54.1809,118,49.6926680209977,49.6926680209977,49.6926680209977,49.6926680209977,128.657736736906,0.0,1.0
2024-09-20,54.1698,54.1698,54.1698,54.1698,15,49.6824875216883,49.6824875216883,49.6824875216883,49.6824875216883,16.3547970428271,0.0,1.0
2024-09-23,54.1194,54.19,54.1194,54.18,794,49.636262551851,49.7010141961072,49.636262551851,49.6918425751078,865.713923466979,0.0,1.0
2024-09-24,54.1329,54.1366,54.1329,54.1366,215,49.6486442402003,49.6520377399701,49.6486442402003,49.6520377399701,234.418757613854,0.0,1.0
2024-09-25,54.082,54.082,54.082,54.082,155,49.601960689313,49.601960689313,49.601960689313,49.601960689313,168.999569442546,0.0,1.0
2024-09-26,54.1283,54.15,54.0844,54.15,533,49.6444252945405,49.6643277121094,49.6041618783529,49.6643277121094,581.140454921788,0.0,1.0
2024-09-27,54.1605,54.1605,54.15,54.15,901,49.6739579141588,49.6739579141588,49.6643277121094,49.6643277121094,982.378142372478,0.0,1.0
2024-09-30,53.9375,53.9375,53.9375,53.9375,30,49.7344484232987,49.7344484232987,49.7344484232987,49.7344484232987,32.5352959829342,0.288954,1.0
2024-10-01,53.9054,53.9054,53.9054,53.9054,3,49.704849799069,49.704849799069,49.704849799069,49.704849799069,3.25352959829342,0.0,1.0
2024-10-02,53.8687,53.9,53.8687,53.9,386,49.671009627442,49.6998705912547,49.671009627442,49.6998705912547,418.620808313754,0.0,1.0
2024-10-03,53.7963,53.83,53.74,53.83,1488,49.604251359709,49.6353253047725,49.5523385078669,49.6353253047725,1613.75068075354,0.0,1.0
2024-10-04,53.6543,53.655,53.65,53.65,1406,49.4733166357023,49.4739620885672,49.4693517109613,49.4693517109613,1524.82087173352,0.0,1.0
2024-10-07,53.4751,53.6,53.4751,53.6,737,49.308080702308,49.4232479349026,49.308080702308,49.4232479349026,799.283771314085,0.0,1.0
2024-10-08,53.5339,53.5339,53.45,53.45,409,49.3622987429531,49.3622987429531,49.2849366067266,49.2849366067266,443.564535234003,0.0,1.0
2024-10-09,53.4665,53.55,53.46,53.51,591,49.300150852826,49.3771441588439,49.2941573619383,49.340261137997,640.945330863804,0.0,1.0
2024-10-10,53.4896,53.4896,53.41,53.41,546,49.3214507973651,49.3214507973651,49.2480535858796,49.2480535858796,592.142386889403,0.0,1.0
2024-10-11,53.5288,53.5288,53.5288,53.5288,61,49.3575961577951,49.3575961577951,49.3575961577951,49.3575961577951,66.1551018319662,0.0,1.0
2024-10-14,53.5515,53.5515,53.51,53.51,476,49.3785272721257,49.3785272721257,49.340261137997,49.340261137997,516.226696262557,0.0,1.0
2024-10-15,53.5782,53.6146,53.52,53.6146,889,49.403146688541,49.4367102375118,49.3494818932087,49.4367102375118,964.129270960952,0.0,1.0
2024-10-16,53.6982,53.6982,53.51,53.6,996,49.5137957510819,49.5137957510819,49.340261137997,49.4232479349026,1080.17182663342,0.0,1.0
2024-10-17,53.5813,53.65,53.58,53.65,354,49.4060051226567,49.4693517109613,49.4048064244791,49.4693517109613,383.916492598624,0.0,1.0
2024-10-18,53.6638,53.77,53.6638,53.67,8509,49.4820763531535,49.5800007735021,49.4820763531535,49.4877932213848,9228.09445062625,0.0,1.0
2024-10-21,53.4752,53.59,53.4752,53.59,740,49.3081729098602,49.4140271796909,49.3081729098602,49.4140271796909,802.537300912377,0.0,1.0
2024-10-22,53.42,53.48,53.42,53.48,1994,49.2572743410914,49.3125988723618,49.2572743410914,49.3125988723618,2162.51267299903,0.0,1.0
2024-10-23,53.34,53.34,53.3228,53.3228,1237,49.1835082993975,49.1835082993975,49.1676486004333,49.1676486004333,1341.53870436299,0.0,1.0
2024-10-24,53.44,53.49,53.44,53.48,1660,49.2757158515148,49.3218196275735,49.2757158515148,49.3125988723618,1800.28637772236,0.0,1.0
2024-10-25,53.4053,53.44,53.4053,53.44,324,49.2437198309301,49.2757158515148,49.2437198309301,49.2757158515148,351.38119661569,0.0,1.0
2024-10-28,53.5555,53.5555,53.5221,53.5221,401,49.3822155742104,49.3822155742104,49.3514182518032,49.3514182518032,434.888456305221,0.0,1.0
2024-10-29,53.54,53.54,53.305,53.44,769,49.3679234036322,49.3679234036322,49.1512356561564,49.2757158515148,833.988087029214,0.0,1.0
2024-10-30,53.493,53.59,53.493,53.59,241,49.3245858541371,49.4140271796909,49.3245858541371,49.4140271796909,261.366877729571,0.0,1.0
2024-10-31,53.097,53.22,53.097,53.22,1076,49.246392927866,49.3604729386035,49.246392927866,49.3604729386035,1160.1331306373,0.311199,1.0
2024-11-01,53.0271,53.17,53.0271,53.17,369,49.1815620924957,49.3140989504988,49.1815620924957,49.3140989504988,397.852346844949,0.0,1.0
2024-11-04,53.1112,53.17,53.1112,53.17,2112,49.2595631404877,49.3140989504988,49.2595631404877,49.3140989504988,2277.13863560036,0.0,1.0
2024-11-05,53.25,53.25,53.1468,53.1468,2180,49.3882973314663,49.3882973314663,49.2925814200183,49.2925814200183,2350.45559924658,0.0,1.0
2024-11-06,53.2978,53.2978,53.2014,53.2014,303,49.4326308640943,49.4326308640943,49.3432218150285,49.3432218150285,326.691764482438,0.0,1.0
2024-11-07,53.5183,53.5183,53.43,53.44,1595,49.6371401516359,49.6371401516359,49.5552436886431,49.564518486264,1719.71407376069,0.0,1.0
2024-11-08,53.63,53.63,53.63,53.63,5,49.7407396410617,49.7407396410617,49.7407396410617,49.7407396410617,5.39095320928116,0.0,1.0
2024-11-11,53.61,53.61,53.6099,53.6099,140,49.7221900458199,49.7221900458199,49.7220972978436,49.7220972978436,150.946689859872,0.0,1.0
2024-11-12,53.3792,53.385,53.3792,53.385,267,49.5081277167287,49.5135070993489,49.5081277167287,49.5135070993489,287.876901375614,0.0,1.0
2024-11-13,53.3745,53.63,53.23,53.63,5972,49.5037685618469,49.7407396410617,49.3697477362244,49.7407396410617,6438.95451316541,0.0,1.0
2024-11-14,53.3216,53.3216,53.3216,53.3216,15,49.4547048824322,49.4547048824322,49.4547048824322,49.4547048824322,16.1728596278434,0.0,1.0
2024-11-15,53.25,53.25,53.25,53.25,259,49.3882973314663,49.3882973314663,49.3882973314663,49.3882973314663,279.251376240764,0.0,1.0
2024-11-18,53.3304,53.3304,53.3165,53.3165,391,49.4628667043386,49.4628667043386,49.4499747356455,49.4499747356455,421.572540965786,0.0,1.0
2024-11-19,53.44,53.44,53.44,53.44,44,49.564518486264,49.564518486264,49.564518486264,49.564518486264,47.4403882416742,0.0,1.0
2024-11-20,53.415,53.415,53.415,53.415,70,49.5413314922117,49.5413314922117,49.5413314922117,49.5413314922117,75.4733449299361,0.0,1.0
2024-11-21,53.4345,53.4501,53.4345,53.45,682,49.5594173475725,49.5738860318611,49.5594173475725,49.5737932838849,735.326017745949,0.0,1.0
2024-11-22,53.413,53.47,53.4001,53.42,1509,49.5394765326875,49.5923428791268,49.5275120437565,49.5459688910221,1626.98967856105,0.0,1.0
2024-11-25,53.66,53.66,53.63,53.63,692,49.7685640339245,49.7685640339245,49.7407396410617,49.7407396410617,746.107924164512,0.0,1.0
2024-11-26,53.5482,53.61,53.415,53.61,2754,49.6648717965225,49.7221900458199,49.5413314922117,49.7221900458199,2969.33702767206,0.0,1.0
2024-11-27,53.7054,53.7054,53.7054,53.7054,25,49.8106716151236,49.8106716151236,49.8106716151236,49.8106716151236,26.9547660464057,0.0,1.0
2024-11-29,53.5,53.51,53.5,53.51,121,49.890908816822,49.9002342203392,49.890908816822,49.9002342203392,129.753098380467,0.291911,1.0
2024-12-02,53.5286,53.5286,53.41,53.47,636,49.9175794708811,49.9175794708811,49.8069801851675,49.8629326062705,682.008021239478,0.0,1.0
2024-12-03,53.5118,53.5118,53.5118,53.5118,18,49.9019127929723,49.9019127929723,49.9019127929723,49.9019127929723,19.3021138086645,0.0,1.0
2024-12-04,53.6057,53.63,53.5865,53.5865,1068,49.9894783319984,50.0121390625451,49.9715735572455,49.9715735572455,1145.25875264743,0.0,1.0
2024-12-05,53.5846,53.5846,53.54,53.54,476,49.9698017305772,49.9698017305772,49.9282104308907,49.9282104308907,510.433676273572,0.0,1.0
2024-12-06,53.655,53.6701,53.57,53.63,787,50.035452571338,50.0495339306489,49.9561866414422,50.0121390625451,843.931309301053,0.0,1.0
2024-12-09,53.5857,53.62,53.5857,53.62,9761,49.9708275249641,50.002813659028,49.9708275249641,50.002813659028,10467.1073825763,0.0,1.0
2024-12-10,53.59,53.59,53.59,53.59,83,49.9748374484765,49.9748374484765,49.9748374484765,49.9748374484765,89.0041914510639,0.0,1.0
2024-12-11,53.5991,53.6482,53.5991,53.6482,230,49.9833235656771,50.0291112969464,49.9833235656771,50.0291112969464,246.63812088849,0.0,1.0
2024-12-12,53.4885,53.4885,53.4885,53.4885,4,49.8801846027773,49.8801846027773,49.8801846027773,49.8801846027773,4.28935862414766,0.0,1.0
2024-12-13,53.339,53.43,53.339,53.43,237,49.7407698201957,49.8256309922019,49.7407698201957,49.8256309922019,254.144498480749,0.0,1.0
2024-12-16,53.4144,53.4144,53.3682,53.41,674,49.8110833627151,49.8110833627151,49.7679999984658,49.8069801851675,722.756928168881,0.0,1.0
2024-12-17,53.3313,53.3313,53.225,53.32,969,49.7335892594875,49.7335892594875,49.6344602201,49.7230515535131,1039.09712669977,0.0,1.0
2024-12-18,52.8465,52.8465,52.8465,52.8465,130,49.2814936969754,49.2814936969754,49.2814936969754,49.2814936969754,139.404155284799,0.0,1.0
2024-12-19,52.773,52.8401,52.773,52.84,359,49.2129519811243,49.2755254387244,49.2129519811243,49.2754321846893,384.969936517252,0.0,1.0
2024-12-20,53.0128,53.0128,52.84,52.84,2081,49.4365751574658,49.4365751574658,49.2754321846893,49.2754321846893,2231.53882421282,0.0,1.0
2024-12-23,52.2144,52.23,52.2,52.23,450,49.3341262744263,49.3488657403568,49.3205206135674,49.3488657403568,476.272344812561,0.68854,1.0
2024-12-24,52.3128,52.3128,52.12,52.25,1952,49.4270982902955,49.4270982902955,49.2449336087956,49.3677624915497,2065.96359349805,0.0,1.0
2024-12-26,52.4475,52.4475,52.3,52.3,497,49.55436790958,49.55436790958,49.415004369532,49.415004369532,526.016345270762,0.0,1.0
2024-12-27,52.3147,52.3147,52.3147,52.3147,141,49.4288934816589,49.4288934816589,49.4288934816589,49.4288934816589,149.232001374602,0.0,1.0
2024-12-30,52.3575,52.3575,52.3025,52.3025,616,49.4693325292117,49.4693325292117,49.4173664634312,49.4173664634312,651.963920898974,0.0,1.0
2024-12-31,52.29,52.44,52.25,52.4,2720,49.4055559939356,49.5472816278826,49.3677624915497,49.5094881254967,2878.80172864481,0.0,1.0
2025-01-02,52.4606,52.4606,52.4606,52.4606,33,49.5667452816113,49.5667452816113,49.5667452816113,49.5667452816113,34.9266386195879,0.0,1.0
2025-01-03,52.535,52.5416,52.535,52.5416,193,49.6370411960491,49.6432771239427,49.6370411960491,49.6432771239427,204.267916775165,0.0,1.0
2025-01-06,52.5796,52.5796,52.5796,52.5796,27,49.6791809512093,49.6791809512093,49.6791809512093,49.6791809512093,28.5763406887537,0.0,1.0
2025-01-07,52.435,52.4528,52.435,52.4528,402,49.5425574400844,49.5593755486461,49.5425574400844,49.5593755486461,425.469961365888,0.0,1.0
2025-01-08,52.4655,52.4655,52.2901,52.4053,880,49.5713749856536,49.5713749856536,49.4056504776916,49.5144957645629,931.377029855676,0.0,1.0
2025-01-10,52.2302,52.4,52.2302,52.4,1333,49.3490547078687,49.5094881254967,49.3490547078687,49.5094881254967,1410.82452363365,0.0,1.0
2025-01-13,52.2296,52.2296,52.2296,52.2296,349,49.3484878053329,49.3484878053329,49.3484878053329,49.3484878053329,369.375662976853,0.0,1.0
2025-01-14,52.2911,52.32,52.2497,52.2497,784,49.4065953152512,49.433901120725,49.3674790402818,49.3674790402818,829.772262962329,0.0,1.0
2025-01-15,52.6903,52.81,52.5837,52.5837,2479,49.7837744690622,49.896871524952,49.6830547852039,49.6830547852039,2623.73142842298,0.0,1.0
2025-01-16,52.7257,52.7354,52.7257,52.7354,203,49.8172217186737,49.8263866430023,49.8172217186737,49.8263866430023,214.851746659889,0.0,1.0
2025-01-17,52.8114,52.8114,52.8114,52.8114,425,49.8981942975355,49.8981942975355,49.8981942975355,49.8981942975355,449.812770100752,0.0,1.0
2025-01-21,52.935,52.94,52.935,52.94,380,50.0149762199078,50.0197004077061,50.0149762199078,50.0197004077061,402.185535619497,0.0,1.0
2025-01-22,52.855,53.0,52.855,52.89,1297,49.9393892151361,50.0763906612849,49.9393892151361,49.9724585297237,1372.72273604865,0.0,1.0
2025-01-23,52.8917,52.8917,52.8917,52.8917,79,49.9740647535751,49.9740647535751,49.9740647535751,49.9740647535751,83.6122560893164,0.0,1.0
2025-01-24,52.9519,52.9519,52.9519,52.9519,42,50.0309439746659,50.0309439746659,50.0309439746659,50.0309439746659,44.452085515839,0.0,1.0
2025-01-27,53.0513,53.07,53.04,53.04,386,50.1248608280948,50.1425292904602,50.1141841636707,50.1141841636707,408.53583355033,0.0,1.0
2025-01-28,53.0302,53.0302,53.0302,53.0302,98,50.1049247555862,50.1049247555862,50.1049247555862,50.1049247555862,103.721532870291,0.0,1.0
2025-01-29,53.0181,53.08,52.9986,53.07,608,50.0934922211145,50.1519776660566,50.0750678887014,50.1425292904602,643.496856991194,0.0,1.0
2025-01-30,53.053,53.08,53.05,53.08,569,50.1264670519462,50.1519776660566,50.1236325392672,50.1519776660566,602.219920440771,0.0,1.0
2025-01-31,52.6857,52.6857,52.6857,52.6857,17,50.0672663649714,50.0672663649714,50.0672663649714,50.0672663649714,17.8890713439596,0.304643,1.0
2025-02-03,52.655,52.81,52.53,52.53,1140,50.0380921283682,50.1853887626839,49.919304520049,49.919304520049,1199.62007835964,0.0,1.0
2025-02-04,52.7717,52.7899,52.76,52.76,819,50.1489922394949,50.1662877152662,50.1378737193563,50.1378737193563,861.832319453112,0.0,1.0
2025-02-05,52.9527,52.9548,52.9,52.91,587,50.3209966963411,50.3229923281609,50.2709158406737,50.2804188493393,617.699110523781,0.0,1.0
2025-02-06,52.904,52.93,52.8999,52.9286,756,50.27471704414,50.2994248666703,50.2708208105871,50.2980944454572,795.537525649025,0.0,1.0
2025-02-07,52.7298,52.7599,52.7298,52.7599,491,50.1091746331864,50.1377786892696,50.1091746331864,50.1377786892696,516.678472346126,0.0,1.0
2025-02-10,52.8339,52.8495,52.8339,52.8495,661,50.2081009533946,50.2229256469128,50.2081009533946,50.2229256469128,695.569185785722,0.0,1.0
2025-02-11,52.7724,52.8082,52.7724,52.8082,501,50.1496574501015,50.1836782211241,50.1496574501015,50.1836782211241,527.201455489632,0.0,1.0
2025-02-12,52.6502,52.72,52.6502,52.71,467,50.0335306842087,50.0998616846941,50.0335306842087,50.0903586760286,491.423312801713,0.0,1.0
2025-02-13,52.88,52.88,52.74,52.74,2068,50.2519098233427,50.2519098233427,50.1188677020252,50.1188677020252,2176.15291407696,0.0,1.0
2025-02-14,52.935,53.08,52.91,52.91,2391,50.3041763710031,50.4419699966533,50.2804188493393,50.2804188493393,2516.0452696122,0.0,1.0
2025-02-18,52.9153,53.04,52.8855,52.8855,6348,50.285455443932,50.4039579619912,50.2571364781087,50.2571364781087,6679.98969949738,0.0,1.0
2025-02-19,52.93,53.01,52.8,52.8,7270,50.2994248666703,50.3754489359946,50.1758857540184,50.1758857540184,7650.2087453286,0.0,1.0
2025-02-20,52.9595,53.02,52.92,52.93,3921,50.3274587422337,50.3849519446602,50.2899218580048,50.2994248666703,4126.06169056856,0.0,1.0
2025-02-21,52.835,52.93,52.835,52.93,606,50.2091462843478,50.2994248666703,50.2091462843478,50.2994248666703,637.692778496441,0.0,1.0
2025-02-24,52.9394,52.9394,52.9394,52.9394,116,50.3083576948159,50.3083576948159,50.3083576948159,50.3083576948159,122.066604464665,0.0,1.0
2025-02-25,53.057,53.07,53.0237,53.0237,590,50.4201130767226,50.4324669879878,50.3884680578664,50.3884680578664,620.856005466832,0.0,1.0
2025-02-26,53.1173,53.1173,53.07,53.09,1307,50.4774162189758,50.4774162189758,50.4324669879878,50.4514730053189,1375.35389685619,0.0,1.0
2025-02-27,53.04,53.24,53.04,53.13,1843,50.4039579619912,50.5940181353019,50.4039579619912,50.489485039981,1939.38579334809,0.0,1.0
2025-02-28,52.8773,52.8773,52.8487,52.8487,798,50.5317658261357,50.5317658261357,50.5044344665045,50.5044344665045,835.040784942758,0.297192,1.0
2025-03-03,52.767,52.825,52.767,52.825,329,50.426358519586,50.4817857524045,50.426358519586,50.4817857524045,344.271200809733,0.0,1.0
2025-03-04,52.7715,52.84,52.64,52.6468,1728,50.4306589083391,50.4961203815817,50.3049919925523,50.3114903577793,1808.20861701891,0.0,1.0
2025-03-05,52.8192,52.82,52.765,52.7748,1222,50.4762430291227,50.4770075426788,50.4244472356957,50.4338125267581,1278.72160300758,0.0,1.0
2025-03-06,52.66,52.71,52.66,52.71,956,50.3241048314552,50.3718869287126,50.3241048314552,50.3718869287126,1000.37467469333,0.0,1.0
2025-03-07,52.7196,52.82,52.7196,52.75,434,50.381061091386,50.4770075426788,50.381061091386,50.4101126065185,454.144988302202,0.0,1.0
2025-03-10,52.594,52.63,52.594,52.63,381,50.2610324630755,50.2954355731008,50.2610324630755,50.2954355731008,398.684886044099,0.0,1.0
2025-03-11,52.4441,52.6,52.4441,52.57,1065,50.1177817354979,50.2667663147464,50.1177817354979,50.238097056392,1114.43413028075,0.0,1.0
2025-03-12,52.4729,52.54,52.4729,52.54,10625,50.1453042235182,50.2094277980375,50.1453042235182,50.2094277980375,11118.180877214,0.0,1.0
2025-03-13,52.2922,52.425,52.257,52.425,1349,49.9726197240301,50.0995289743456,49.9389811275609,50.0995289743456,1411.61656502228,0.0,1.0
2025-03-14,52.435,52.54,52.398,52.54,753,50.1090853937971,50.2094277980375,50.0737266418266,50.2094277980375,787.952018874557,0.0,1.0
2025-03-17,52.5449,52.5449,52.5449,52.5449,0,50.2141104435688,50.2141104435688,50.2141104435688,50.2141104435688,0,0.0,1.0
2025-03-18,52.5151,52.5151,52.51,52.51,133,50.1856323136034,50.1856323136034,50.1807585396831,50.1807585396831,139.173464157126,0.0,1.0
2025-03-19,52.7458,52.7458,52.5303,52.5303,704,50.4060989103489,50.4060989103489,50.2001580711696,50.2001580711696,736.677584711405,0.0,1.0
2025-03-20,52.7044,52.8088,52.7044,52.8088,1504,50.3665353338198,50.4663043528931,50.3665353338198,50.4663043528931,1573.81120370164,0.0,1.0
2025-03-21,52.6783,52.6783,52.6783,52.6783,36,50.3415930790514,50.3415930790514,50.3415930790514,50.3415930790514,37.6710128545605,0.0,1.0
2025-03-24,52.7848,52.85,52.7848,52.7895,1751,50.4433689462096,50.5056768010332,50.4433689462096,50.4478604633518,1832.27620856487,0.0,1.0
2025-03-25,52.75,52.88,52.75,52.79,2209,50.4101126065185,50.5343460593876,50.4101126065185,50.4483382843244,2311.53520543678,0.0,1.0
2025-03-26,52.5721,52.7018,52.5721,52.7018,1122,50.2401039044768,50.3640506647624,50.2401039044768,50.3640506647624,1174.0799006338,0.0,1.0
2025-03-27,52.496,52.54,52.4779,52.54,1146,50.1673795524511,50.2094277980375,50.1500824332439,50.2094277980375,1199.19390920351,0.0,1.0
2025-03-28,52.415,52.49,52.41,52.41,435,50.0899725548941,50.1616457007802,50.0851943451684,50.0851943451684,455.19140532594,0.0,1.0
2025-03-31,52.1826,52.29,52.165,52.19,2713,50.1580190395983,50.2612521334812,50.1411018845486,50.1651319343352,2822.50767695258,0.303605,1.0
2025-04-01,52.2955,52.2955,52.28,52.28,853,50.2665387444343,50.2665387444343,50.2516401135666,50.2516401135666,887.430537574843,0.0,1.0
2025-04-02,52.3882,52.43,52.35,52.35,521,50.3556421690427,50.3958204122857,50.3189242529689,50.3189242529689,542.029671836452,0.0,1.0
2025-04-03,51.9504,52.015,51.7901,51.9255,1055,49.9348279371812,49.9969215858295,49.78074725795,49.9108940075938,1097.58407636748,0.0,1.0
2025-04-04,51.3855,51.7,51.3855,51.64,2400,49.391844932205,49.6941429585194,49.391844932205,49.6364708390318,2496.87372822934,0.0,1.0
2025-04-07,51.0294,51.27,50.86,50.95,16513,49.0495609030458,49.2808261021913,48.8867332856924,48.9732414649239,17179.5316142713,0.0,1.0
2025-04-08,50.6199,51.42,50.56,51.42,5457,48.6559486875427,49.4250064009104,48.5983726882542,49.4250064009104,5677.26663956145,0.0,1.0
2025-04-09,51.8499,51.8499,50.26,50.33,9842,49.8382271370394,49.8382271370394,48.310012090816,48.3772962302182,10239.2630138471,0.0,1.0
2025-04-10,51.0713,51.28,50.98,51.28,774,49.089835266488,49.2904381221059,49.0020775246677,49.2904381221059,805.241777353962,0.0,1.0
2025-04-11,51.2574,51.285,50.9,50.9,702,49.2687149570989,49.2952441320632,48.9251813653508,48.9251813653508,730.335565507081,0.0,1.0
2025-04-14,51.5269,51.5269,51.43,51.43,382,49.5277588937975,49.5277588937975,49.434618420825,49.434618420825,397.419068409837,0.0,1.0
2025-04-15,51.6442,51.68,51.6442,51.68,177,49.6405078873959,49.6749189186902,49.6405078873959,49.6749189186902,184.144437456914,0.0,1.0
2025-04-16,51.7418,51.7418,51.7418,51.7418,231,49.7343212017625,49.7343212017625,49.7343212017625,49.7343212017625,240.324096342073,0.0,1.0
2025-04-17,51.9063,51.97,51.8699,51.8822,1007,49.8924389293578,49.9536674962138,49.8574511768686,49.8692739613635,1047.64660180289,0.0,1.0
2025-04-21,51.6349,51.7,51.625,51.7,497,49.6315687088753,49.6941429585194,49.6220528091598,49.6941429585194,517.060934554159,0.0,1.0
2025-04-22,51.8701,51.8701,51.81,51.84,756,49.8576434172669,49.8576434172669,49.7998751775801,49.8287112373239,786.515224392241,0.0,1.0
2025-04-23,52.1121,52.36,52.1121,52.36,301,50.0902542992004,50.3285362728835,50.0902542992004,50.3285362728835,313.149580082096,0.0,1.0
2025-04-24,52.345,52.35,52.2999,52.3,396,50.3141182430116,50.3189242529689,50.2707680331967,50.2708641533958,411.98416515784,0.0,1.0
2025-04-25,52.5552,52.5552,52.51,52.51,410,50.5161629016166,50.5161629016166,50.4727165716026,50.4727165716026,426.549261905845,0.0,1.0
2025-04-28,52.545,52.5694,52.5176,52.56,996,50.5063586413037,50.5298119698954,50.4800217067377,50.5207766711756,1036.20259721518,0.0,1.0
2025-04-29,52.625,52.625,52.42,52.52,713,50.5832548006206,50.5832548006206,50.3862083923711,50.4823285915172,741.779570094798,0.0,1.0
2025-04-30,52.1235,52.1235,52.1235,52.1235,42,50.3857479766172,50.3857479766172,50.3857479766172,50.3857479766172,43.4485363007005,0.296021,1.0
2025-05-01,52.2245,52.31,52.2245,52.28,765,50.4833807247181,50.5660302292986,50.4833807247181,50.53703040313,791.384054048474,0.0,1.0
2025-05-02,52.3136,52.3136,52.3136,52.3136,108,50.5695102084389,50.5695102084389,50.5695102084389,50.5695102084389,111.724807630373,0.0,1.0
2025-05-05,52.2794,52.32,52.2564,52.2564,1285,50.5364504066067,50.5756968380215,50.5142172065441,50.5142172065441,1329.31831300953,0.0,1.0
2025-05-06,52.2225,52.24,52.19,52.24,616,50.4814474029736,50.4983639682386,50.4500309246243,50.4983639682386,637.24519907694,0.0,1.0
2025-05-07,52.2806,52.29,52.28,52.28,3757,50.5376103996534,50.5466970118529,50.53703040313,50.53703040313,3886.57502099361,0.0,1.0
2025-05-08,52.2312,52.255,52.2312,52.24,318,50.4898573525625,50.5128638813229,50.4898573525625,50.4983639682386,328.967489133875,0.0,1.0
2025-05-09,52.255,52.27,52.255,52.27,354,50.5128638813229,50.5273637944072,50.5128638813229,50.5273637944072,366.209091677333,0.0,1.0
2025-05-12,52.6112,52.6112,52.6112,52.6112,218,50.8571884840313,50.8571884840313,50.8571884840313,50.8571884840313,225.518593179826,0.0,1.0
2025-05-13,52.6826,52.7197,52.6826,52.6874,716,50.9262080703125,50.9620711886743,50.9262080703125,50.9308480424995,740.69409503099,0.0,1.0
2025-05-14,52.565,52.81,52.565,52.72,263,50.8125287517316,51.0493606654418,50.8125287517316,50.962361186936,272.070596359149,0.0,1.0
2025-05-15,52.635,52.635,52.62,52.6284,529,50.8801950127917,50.8801950127917,50.8656950997074,50.8738150510346,547.244659596918,0.0,1.0
2025-05-16,52.7164,52.7164,52.6994,52.6994,583,50.9588812077958,50.9588812077958,50.9424479729669,50.9424479729669,603.107063412104,0.0,1.0
2025-05-19,52.695,52.695,52.61,52.61,1263,50.9381946651289,50.9381946651289,50.8560284909845,50.8560284909845,1306.55955589964,0.0,1.0
2025-05-20,52.6706,52.6706,52.6706,52.6706,99,50.9146081398451,50.9146081398451,50.9146081398451,50.9146081398451,102.414406994508,0.0,1.0
2025-05-21,52.3996,52.64,52.3996,52.6399,979,50.6526430434555,50.8850283171531,50.6526430434555,50.8849316510659,1012.76469139014,0.0,1.0
2025-05-22,52.4511,52.53,52.4,52.4,1261,50.7024260783782,50.7786956212016,50.6530297078044,50.6530297078044,1304.49057798056,0.0,1.0
2025-05-23,52.3976,52.57,52.3976,52.48,1863,50.6507097217109,50.8173620560931,50.6507097217109,50.7303625775873,1927.25293162393,0.0,1.0
2025-05-27,52.7451,52.7596,52.7451,52.7591,1373,50.9866243748304,51.0006409574786,50.9866243748304,51.0001576270424,1420.35334144909,0.0,1.0
2025-05-28,52.7147,52.7147,52.69,52.69,344,50.9572378843129,50.9572378843129,50.9333613607674,50.9333613607674,355.864202081928,0.0,1.0
2025-05-29,52.7417,52.78,52.65,52.78,1838,50.9833377278646,51.0203608392732,50.894694925876,51.0203608392732,1901.39070763542,0.0,1.0
2025-05-30,52.5175,52.5175,52.5175,52.5175,65,51.0668572272302,51.0668572272302,51.0668572272302,51.0668572272302,66.846437892398,0.3106,1.0
2025-06-02,52.4905,52.5062,52.41,52.41,268,51.040603023486,51.0558693567743,50.9623266012117,50.9623266012117,275.613005464041,0.0,1.0
2025-06-03,52.59,52.59,52.41,52.55,538,51.1373546261729,51.1373546261729,50.9623266012117,51.0984595095148,553.282824401694,0.0,1.0
2025-06-04,52.72,52.72,52.53,52.69,1692,51.2637637553116,51.2637637553116,51.0790119511858,51.234592417818,1740.06419867596,0.0,1.0
2025-06-05,52.635,52.635,52.635,52.635,80,51.1811116324132,51.1811116324132,51.1811116324132,51.1811116324132,82.2725389444899,0.0,1.0
2025-06-06,52.6244,52.6244,52.6244,52.6244,71,51.1708044264988,51.1708044264988,51.1708044264988,51.1708044264988,73.0168783132348,0.0,1.0
2025-06-09,52.7,52.7,52.7,52.7,84,51.2443161969825,51.2443161969825,51.2443161969825,51.2443161969825,86.3861658917145,0.0,1.0
2025-06-10,52.7407,52.7407,52.72,52.72,493,51.2838919781821,51.2838919781821,51.2637637553116,51.2637637553116,507.004521245419,0.0,1.0
2025-06-11,52.775,52.8,52.775,52.8,333,51.3172445407164,51.3415539886277,51.3172445407164,51.3415539886277,342.459443356439,0.0,1.0
2025-06-12,52.8,52.8,52.8,52.8,95,51.3415539886277,51.3415539886277,51.3415539886277,51.3415539886277,97.6986399965817,0.0,1.0
2025-06-13,52.6794,52.82,52.66,52.75,955,51.2242852119036,51.3610015469567,51.2054210803245,51.2929350928051,982.128433649849,0.0,1.0
2025-06-16,52.8,52.8196,52.75,52.75,744,51.3415539886277,51.3606125957901,51.2929350928051,51.2929350928051,765.134612183756,0.0,1.0
2025-06-17,52.74,52.74,52.74,52.74,59,51.2832113136406,51.2832113136406,51.2832113136406,51.2832113136406,60.6759974715613,0.0,1.0
2025-06-18,52.815,52.83,52.815,52.83,1299,51.3561396573744,51.3707253261212,51.3561396573744,51.3707253261212,1335.90035111116,0.0,1.0
2025-06-20,52.943,52.943,52.943,52.943,26,51.4806040306802,51.4806040306802,51.4806040306802,51.4806040306802,26.7385751569592,0.0,1.0
2025-06-23,53.0466,53.07,52.91,53.02,1117,51.5813423828246,51.6040960260695,51.4485155594373,51.555477130247,1148.73032501244,0.0,1.0
2025-06-24,53.185,53.19,53.1352,53.1352,1498,51.7159194864614,51.7207813760437,51.6674950662221,51.6674950662221,1540.55329173557,0.0,1.0
2025-06-25,53.1919,53.1919,53.1919,53.1919,50,51.7226288940849,51.7226288940849,51.7226288940849,51.7226288940849,51.4203368403062,0.0,1.0
2025-06-26,53.365,53.53,53.301,53.53,2674,51.8909475114226,52.0513898676371,51.8287153247698,52.0513898676371,2749.95961421958,0.0,1.0
2025-06-27,53.2841,53.3298,53.2841,53.3298,200,51.8122821379817,51.8567198087636,51.8122821379817,51.8567198087636,205.681347361225,0.0,1.0
2025-06-30,53.1297,53.1297,53.1297,53.1297,205,51.9516443133455,51.9516443133455,51.9516443133455,51.9516443133455,209.648580790005,0.297721,1.0
2025-07-01,53.095,53.095,53.095,53.095,175,51.9177137235308,51.9177137235308,51.9177137235308,51.9177137235308,178.968300674395,0.0,1.0
2025-07-02,53.152,53.152,53.135,53.135,106,51.973449850892,51.973449850892,51.9568267953632,51.9568267953632,108.40365640849,0.0,1.0
2025-07-03,53.18,53.23,53.18,53.2102,361,52.0008290011747,52.0497203409652,52.0008290011747,52.0303593704082,369.186037391179,0.0,1.0
2025-07-07,53.0,53.17,53.0,53.17,389,51.8248201779289,51.9910507332166,51.8248201779289,51.9910507332166,397.820965499082,0.0,1.0
2025-07-08,52.945,53.0,52.91,52.9503,764,51.7710397041593,51.8248201779289,51.736815766306,51.7762221861771,781.324466944214,0.0,1.0
2025-07-09,53.05,53.05,53.005,53.005,206,51.8737115177194,51.8737115177194,51.8297093119079,51.8297093119079,210.671256793859,0.0,1.0
2025-07-10,53.02,53.02,53.02,53.02,12,51.8443767138451,51.8443767138451,51.8443767138451,51.8443767138451,12.2721120462442,0.0,1.0
2025-07-11,52.915,52.915,52.915,52.915,11,51.7417049002851,51.7417049002851,51.7417049002851,51.7417049002851,11.2494360423905,0.0,1.0
2025-07-14,52.9613,52.9613,52.8,52.96,597,51.7869782809311,51.7869782809311,51.6292548187669,51.7857071060965,610.537574300648,0.0,1.0
2025-07-15,52.7859,52.9069,52.77,52.9,2566,51.615467460946,51.733784503239,51.5999200148926,51.7270374983479,2624.18662588855,0.0,1.0
2025-07-16,52.9325,52.9325,52.9325,52.9325,146,51.7588168692117,51.7588168692117,51.7588168692117,51.7588168692117,149.310696562638,0.0,1.0
2025-07-17,52.98,53.01,52.98,53.0095,822,51.8052636420127,51.834598445887,51.8052636420127,51.8341095324891,840.639675167727,0.0,1.0
2025-07-18,53.0451,53.0451,53.02,53.02,370,51.8689201664199,51.8689201664199,51.8443767138451,51.8443767138451,378.390121425863,0.0,1.0
2025-07-21,53.1419,53.2,53.12,53.2,993,51.9635738002543,52.0203855370909,51.9421593934261,52.0203855370909,1015.51727182671,0.0,1.0
2025-07-22,53.2045,53.48,53.1943,53.21,7582,52.024785757672,52.2941770399177,52.0148119243548,52.030163805049,7753.92946121862,0.0,1.0
2025-07-23,53.225,53.225,53.21,53.21,380,52.0448312069861,52.0448312069861,52.030163805049,52.030163805049,388.6168814644,0.0,1.0
2025-07-24,53.19,53.27,53.19,53.23,420,52.0106072691328,52.0888334127976,52.0106072691328,52.0497203409652,429.523921618546,0.0,1.0
2025-07-25,53.23,53.23,53.175,53.175,274,52.0497203409652,52.0497203409652,51.9959398671956,51.9959398671956,280.213225055909,0.0,1.0
2025-07-28,53.245,53.25,53.199,53.23,865,52.0643877429023,52.0692768768814,52.0194077102951,52.0497203409652,884.614743333436,0.0,1.0
2025-07-29,53.2152,53.268,53.2152,53.24,642,52.0352485043872,52.086877759206,52.0352485043872,52.0594986089233,656.557994474064,0.0,1.0
2025-07-30,53.1289,53.1626,53.1289,53.1626,206,51.9508620519088,51.9838148149276,51.9508620519088,51.9838148149276,210.671256793859,0.0,1.0
2025-07-31,52.8391,52.85,52.8391,52.85,549,51.963043818131,51.9737630994514,51.963043818131,51.9737630994514,558.255709606416,0.302258,1.0
2025-08-01,52.87,52.87,52.87,52.87,500,51.9934315055439,51.9934315055439,51.9934315055439,51.9934315055439,508.429608020415,0.0,1.0
2025-08-04,53.0344,53.0344,53.0344,53.0344,55,52.1551058036243,52.1551058036243,52.1551058036243,52.1551058036243,55.9272568822457,0.0,1.0
2025-08-05,53.05,53.05,53.05,53.05,153,52.1704471603765,52.1704471603765,52.1704471603765,52.1704471603765,155.579460054247,0.0,1.0
2025-08-06,53.105,53.105,53.105,53.105,166,52.2245352771309,52.2245352771309,52.2245352771309,52.2245352771309,168.798629862778,0.0,1.0
2025-08-07,53.17,53.17,53.08,53.1037,3509,52.2884575969316,52.2884575969316,52.1999497695153,52.2232568307349,3568.15898908727,0.0,1.0
2025-08-08,53.07,53.07,53.07,53.07,85,52.190115566469,52.190115566469,52.190115566469,52.190115566469,86.4330333634706,0.0,1.0
2025-08-11,53.0811,53.22,53.05,53.09,1396,52.2010315318504,52.3376286121628,52.1704471603765,52.2097839725615,1419.535465593,0.0,1.0
2025-08-12,53.1525,53.1525,53.07,53.07,326,52.2712477416006,52.2712477416006,52.190115566469,52.190115566469,331.496104429311,0.0,1.0
2025-08-13,53.2712,53.36,53.27,53.27,1043,52.3879797317596,52.4753074548104,52.3867996273941,52.3867996273941,1060.58416233059,0.0,1.0
2025-08-14,53.175,53.29,53.1244,53.1388,3092,52.2933746984547,52.4064680334866,52.2436136310406,52.2577748834272,3144.12869599825,0.0,1.0
2025-08-15,53.225,53.3184,53.1103,53.1103,16530,52.3425457136859,52.4343971701379,52.2297474047454,52.2297474047454,16808.6828411549,0.0,1.0
2025-08-18,53.185,53.32,53.15,53.19,5957,52.3032089015009,52.4359706426254,52.268789190839,52.3081260030241,6057.43034995523,0.0,1.0
2025-08-19,53.191,53.2,53.18,53.18,1285,52.3091094233287,52.3179602060703,52.2982917999778,52.2982917999778,1306.66409261247,0.0,1.0
2025-08-20,53.1546,53.1546,53.1546,53.1546,66,52.2733129242403,52.2733129242403,52.2733129242403,52.2733129242403,67.1127082586948,0.0,1.0
2025-08-21,53.0825,53.13,53.075,53.075,792,52.2024083202768,52.2491207847465,52.1950326679921,52.1950326679921,805.352499104338,0.0,1.0
2025-08-22,53.4361,53.44,53.4361,53.44,141,52.5501457399924,52.5539810791804,52.5501457399924,52.5539810791804,143.377149461757,0.0,1.0
2025-08-25,53.4043,53.47,53.4043,53.46,1649,52.5188729743053,52.5834836883192,52.5188729743053,52.5736494852729,1676.80084725133,0.0,1.0
2025-08-26,53.455,53.48,53.4,53.4,555,52.5687323837498,52.5933178913654,52.5146442669954,52.5146442669954,564.356864902661,0.0,1.0
2025-08-27,53.475,53.475,53.44,53.44,22028,52.5884007898423,52.5884007898423,52.5539810791804,52.5539810791804,22399.3748109474,0.0,1.0
2025-08-28,53.515,53.515,53.49,53.49,775,52.6277376020273,52.6277376020273,52.6031520944117,52.6031520944117,788.065892431643,0.0,1.0
2025-08-29,53.18,53.21,53.16,53.1883,1140,52.5916460768476,52.6213141735438,52.5718673457167,52.5998542502668,1152.75342230996,0.2983,1.0
2025-09-02,53.06,53.06,53.03,53.04,1564,52.4729736900626,52.4729736900626,52.4433055933664,52.4531949589318,1581.49680043226,0.0,1.0
2025-09-03,53.2051,53.2186,53.2051,53.2186,686,52.6164683844167,52.62981902793,52.6164683844167,52.62981902793,693.674427811079,0.0,1.0
2025-09-04,53.3198,53.3198,53.26,53.26,923,52.729899407452,52.729899407452,52.6707610013708,52.6707610013708,933.325797186043,0.0,1.0
2025-09-05,53.4139,53.46,53.409,53.42,2074,52.8229583374225,52.868548312679,52.8181125482954,52.8289908504174,2097.20227883408,0.0,1.0
2025-09-08,53.42,53.42,53.42,53.42,100,52.8289908504174,52.8289908504174,52.8289908504174,52.8289908504174,101.118721255259,0.0,1.0
2025-09-09,53.365,53.5,53.365,53.4,1271,52.7745993398076,52.9081057749407,52.7745993398076,52.8092121192866,1285.21894715435,0.0,1.0
2025-09-10,53.425,53.45,53.425,53.45,882,52.8339355332001,52.8586589471136,52.8339355332001,52.8586589471136,891.867121471387,0.0,1.0
2025-09-11,53.515,53.515,53.515,53.515,53,52.9229398232888,52.9229398232888,52.9229398232888,52.9229398232888,53.5929222652874,0.0,1.0
2025-09-12,53.485,53.52,53.4694,53.4825,1095,52.8932717265925,52.9278845060715,52.8778443163105,52.8907993852012,1107.24999774509,0.0,1.0
2025-09-15,53.55,53.55,53.34,53.49,2371,52.9575526027677,52.9575526027677,52.7498759258941,52.8982164093753,2397.5248809622,0.0,1.0
2025-09-16,53.558,53.57,53.558,53.56,263,52.96546409522,52.9773313338985,52.96546409522,52.9674419683331,265.942236901332,0.0,1.0
2025-09-17,53.47,53.53,53.47,53.52,944,52.8784376782444,52.9377738716369,52.8784376782444,52.9278845060715,954.560728649648,0.0,1.0
2025-09-18,53.5604,53.5604,53.555,53.555,578,52.9678375429557,52.9678375429557,52.9624972855504,52.9624972855504,584.466208855399,0.0,1.0
2025-09-19,53.5491,53.5491,53.53,53.53,372,52.9566625598668,52.9566625598668,52.9377738716369,52.9377738716369,376.161643069565,0.0,1.0
2025-09-22,53.585,53.585,53.56,53.57,1167,52.9921653822466,52.9921653822466,52.9674419683331,52.9773313338985,1180.05547704888,0.0,1.0
2025-09-23,53.58,53.6,53.58,53.6,1293,52.9872206994639,53.0069994305948,52.9872206994639,53.0069994305948,1307.4650658305,0.0,1.0
2025-09-24,53.51,53.53,53.51,53.53,117,52.9179951405061,52.9377738716369,52.9179951405061,52.9377738716369,118.308903868653,0.0,1.0
2025-09-25,53.42,53.43,53.4099,53.41,732,52.8289908504174,52.8388802159828,52.8190025911963,52.819101484852,740.189039588498,0.0,1.0
2025-09-26,53.455,53.455,53.455,53.455,185,52.8636036298963,52.8636036298963,52.8636036298963,52.8636036298963,187.06963432223,0.0,1.0
2025-09-29,53.5551,53.5551,53.52,53.52,163,52.9625961792061,52.9625961792061,52.9278845060715,52.9278845060715,164.823515646073,0.0,1.0
2025-09-30,53.235,53.2583,53.2194,53.2194,2056,52.9353321872788,52.9585010280783,52.9198200020224,52.9198200020224,2067.63905084746,0.292531,1.0
2025-10-01,53.3067,53.3067,53.28,53.28,542,53.006628577207,53.006628577207,52.9800788755182,52.9800788755182,545.068271186441,0.0,1.0
2025-10-02,53.32,53.32,53.2807,53.2807,190,53.0198537095089,53.0198537095089,52.9807749351131,52.9807749351131,191.075593220339,0.0,1.0
2025-10-03,53.29,53.32,53.29,53.291,411,52.9900225840159,53.0198537095089,52.9900225840159,52.9910169548657,413.326677966102,0.0,1.0
2025-10-06,53.2915,53.2915,53.2915,53.2915,182,52.9915141402906,52.9915141402906,52.9915141402906,52.9915141402906,183.030305084746,0.0,1.0
2025-10-07,53.25,53.2891,53.25,53.2855,1516,52.9502477500253,52.9891276502511,52.9502477500253,52.985547915192,1524.58210169491,0.0,1.0
2025-10-08,53.17,53.28,53.17,53.28,377,52.870698082044,52.9800788755182,52.870698082044,52.9800788755182,379.134203389831,0.0,1.0
2025-10-09,53.02,53.17,53.02,53.17,1314,52.7215424545792,52.870698082044,52.7215424545792,52.870698082044,1321.43857627119,0.0,1.0
2025-10-10,52.7818,52.7818,52.72,52.78,802,52.484683318165,52.484683318165,52.4232311996494,52.4828934506354,806.54013559322,0.0,1.0
2025-10-13,53.035,53.035,53.035,53.035,16,52.7364580173256,52.7364580173256,52.7364580173256,52.7364580173256,16.0905762711865,0.0,1.0
2025-10-14,53.1256,53.1491,52.9,53.07,3393,52.8265480163144,52.8499157312839,52.6022179526073,52.7712609970674,3412.20783050848,0.0,1.0
2025-10-15,53.307,53.315,53.26,53.26,11617,53.0069268884619,53.01488185526,52.9601914585229,52.9601914585229,11682.7640338983,0.0,1.0
2025-10-16,53.19,53.32,53.19,53.32,1058,52.8905854990393,53.0198537095089,52.8905854990393,53.0198537095089,1063.9893559322,0.0,1.0
2025-10-17,53.23,53.23,53.23,53.23,49,52.93036033303,52.93036033303,52.93036033303,52.93036033303,49.2773898305084,0.0,1.0
2025-10-20,53.3848,53.41,53.32,53.32,740,53.0842889405737,53.1093470859878,53.0198537095089,53.0198537095089,744.189152542373,0.0,1.0
2025-10-21,53.34,53.34,53.34,53.34,87,53.0397411265042,53.0397411265042,53.0397411265042,53.0397411265042,87.4925084745763,0.0,1.0
2025-10-22,53.2854,53.39,53.15,53.39,12164,52.985448478107,53.0894596689925,52.8508106650487,53.0894596689925,12232.8606101695,0.0,1.0
2025-10-23,53.3403,53.3403,53.3403,53.3403,79,53.0400394377591,53.0400394377591,53.0400394377591,53.0400394377591,79.4472203389831,0.0,1.0
2025-10-24,53.4953,53.5,53.49,53.5,5014,53.1941669194728,53.1988404624667,53.1888967539691,53.1988404624667,5042.38433898305,0.0,1.0
2025-10-27,53.615,53.63,53.58,53.58,8019,53.3131931101898,53.3281086729363,53.278390130448,53.278390130448,8064.39569491525,0.0,1.0
2025-10-28,53.6101,53.63,53.6101,53.63,823,53.3083206930259,53.3281086729363,53.3083206930259,53.3281086729363,827.659016949153,0.0,1.0
2025-10-29,53.4452,53.62,53.4452,53.62,7881,53.1443489398995,53.3181649644386,53.1443489398995,53.3181649644386,7925.61447457628,0.0,1.0
2025-10-30,53.4,53.44,53.4,53.43,624,53.0994033774901,53.1391782114808,53.0994033774901,53.1292345029831,627.532474576272,0.0,1.0
2025-10-31,53.1,53.16,53.1,53.16,2948,53.1,53.16,53.1,53.16,2948,0.3006,1.0
2025-11-03,52.9764,53.035,52.9764,53.035,256,52.9764,53.035,52.9764,53.035,256,0.0,1.0
2025-11-04,52.945,52.945,52.945,52.945,135,52.945,52.945,52.945,52.945,135,0.0,1.0
2025-11-05,52.9824,53.09,52.9824,53.0,2939,52.9824,53.09,52.9824,53.0,2939,0.0,1.0
2025-11-06,52.985,53.04,52.96,53.03,891,52.985,53.04,52.96,53.03,891,0.0,1.0
2025-11-07,52.9795,52.98,52.9795,52.98,169,52.9795,52.98,52.9795,52.98,169,0.0,1.0
2025-11-10,53.2101,53.22,53.03,53.03,8852,53.2101,53.22,53.03,53.03,8852,0.0,1.0
2025-11-11,53.2671,53.2671,53.232,53.232,219,53.2671,53.2671,53.232,53.232,219,0.0,1.0
2025-11-12,53.2,53.26,53.1805,53.234,2180,53.2,53.26,53.1805,53.234,2180,0.0,1.0
2025-11-13,53.0281,53.0405,52.99,53.0405,777,53.0281,53.0405,52.99,53.0405,777,0.0,1.0
2025-11-14,53.04,53.0901,53.04,53.09,329,53.04,53.0901,53.04,53.09,329,0.0,1.0
2025-11-17,52.9681,53.04,52.95,53.04,1606,52.9681,53.04,52.95,53.04,1606,0.0,1.0
2025-11-18,52.9689,53.02,52.94,52.94,1474,52.9689,53.02,52.94,52.94,1474,0.0,1.0
2025-11-19,53.0165,53.11,53.01,53.03,1574,53.0165,53.11,53.01,53.03,1574,0.0,1.0
2025-11-20,53.0257,53.238,53.0257,53.19,4285,53.0257,53.238,53.0257,53.19,4285,0.0,1.0
2025-11-21,53.1702,53.1702,53.12,53.12,1387,53.1702,53.1702,53.12,53.12,1387,0.0,1.0
2025-11-24,53.2882,53.34,53.28,53.28,2027,53.2882,53.34,53.28,53.28,2027,0.0,1.0
2025-11-25,53.5148,53.52,53.33,53.33,2166,53.5148,53.52,53.33,53.33,2166,0.0,1.0
2025-11-26,53.58,53.58,53.5101,53.5101,1134,53.58,53.58,53.5101,53.5101,1134,0.0,1.0