date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2023-10-19,49.975,50.01,49.975,50.0,402,46.4178870506926,46.4503958260158,46.4178870506926,46.4411076044949,432.806214941665,0.0,1.0
2023-10-20,49.99,50.03,49.99,50.03,103,46.431819382974,46.4689722690576,46.431819382974,46.4689722690576,110.893134674108,0.0,1.0
2023-10-23,50.005,50.005,50.005,50.005,1,46.4457517152553,46.4457517152553,46.4457517152553,46.4457517152553,1.07663237547678,0.0,1.0
2023-10-24,50.03,50.03,50.03,50.03,4,46.4689722690576,46.4689722690576,46.4689722690576,46.4689722690576,4.30652950190711,0.0,1.0
2023-10-25,49.95,49.95,49.95,49.95,5,46.3946664968904,46.3946664968904,46.3946664968904,46.3946664968904,5.38316187738389,0.0,1.0
2023-10-26,50.065,50.065,50.0392,50.0392,200,46.5014810443807,46.5014810443807,46.4775174328568,46.4775174328568,215.326475095356,0.0,1.0
2023-10-27,50.035,50.035,50.035,50.035,200,46.473616379818,46.473616379818,46.473616379818,46.473616379818,215.326475095356,0.0,1.0
2023-10-30,49.97,49.97,49.97,49.97,0,46.4132429399322,46.4132429399322,46.4132429399322,46.4132429399322,0,0.0,1.0
2023-10-31,50.0042,50.0042,50.0042,50.0042,0,46.4450086575336,46.4450086575336,46.4450086575336,46.4450086575336,0,0.0,1.0
2023-11-01,50.12,50.12,50.12,50.12,0,46.5525662627457,46.5525662627457,46.5525662627457,46.5525662627457,0,0.0,1.0
2023-11-02,50.3348,50.3348,50.3348,50.3348,0,46.7520772610146,46.7520772610146,46.7520772610146,46.7520772610146,0,0.0,1.0
2023-11-03,50.615,50.615,50.615,50.615,0,47.0123332280302,47.0123332280302,47.0123332280302,47.0123332280302,0,0.0,1.0
2023-11-06,50.495,50.495,50.495,50.495,0,46.9008745697794,46.9008745697794,46.9008745697794,46.9008745697794,0,0.0,1.0
2023-11-07,50.7428,50.7428,50.7428,50.7428,0,47.1310366990673,47.1310366990673,47.1310366990673,47.1310366990673,0,0.0,1.0
2023-11-08,50.825,50.825,50.825,50.825,0,47.207385879969,47.207385879969,47.207385879969,47.207385879969,0,0.0,1.0
2023-11-09,50.775,50.775,50.775,50.775,0,47.1609447723645,47.1609447723645,47.1609447723645,47.1609447723645,0,0.0,1.0
2023-11-10,50.87,50.87,50.87,50.87,0,47.2491828768131,47.2491828768131,47.2491828768131,47.2491828768131,0,0.0,1.0
2023-11-13,50.895,50.895,50.895,50.895,0,47.2724034306153,47.2724034306153,47.2724034306153,47.2724034306153,0,0.0,1.0
2023-11-14,51.1791,51.1791,51.1791,51.1791,0,47.5362818040241,47.5362818040241,47.5362818040241,47.5362818040241,0,0.0,1.0
2023-11-15,51.09,51.09,51.09,51.09,0,47.4535237502729,47.4535237502729,47.4535237502729,47.4535237502729,0,0.0,1.0
2023-11-16,51.305,51.305,51.305,51.305,0,47.6532205129722,47.6532205129722,47.6532205129722,47.6532205129722,0,0.0,1.0
2023-11-17,51.36,51.36,51.36,51.36,0,47.7043057313371,47.7043057313371,47.7043057313371,47.7043057313371,0,0.0,1.0
2023-11-20,51.5096,51.5096,51.5096,51.5096,0,47.8432575252898,47.8432575252898,47.8432575252898,47.8432575252898,0,0.0,1.0
2023-11-21,51.53,51.53,51.53,51.53,1,47.8622054971924,47.8622054971924,47.8622054971924,47.8622054971924,1.07663237547678,0.0,1.0
2023-11-22,51.6301,51.6301,51.6301,51.6301,1,47.9551805946166,47.9551805946166,47.9551805946166,47.9551805946166,1.07663237547678,0.0,1.0
2023-11-24,51.615,51.615,51.615,51.615,1,47.9411553801201,47.9411553801201,47.9411553801201,47.9411553801201,1.07663237547678,0.0,1.0
2023-11-27,51.7647,51.7647,51.7647,51.7647,0,48.0802000562879,48.0802000562879,48.0802000562879,48.0802000562879,0,0.0,1.0
2023-11-28,51.86,51.86,51.86,51.86,0,48.1687168073821,48.1687168073821,48.1687168073821,48.1687168073821,0,0.0,1.0
2023-11-29,52.16,52.16,52.16,52.16,0,48.447363453009,48.447363453009,48.447363453009,48.447363453009,0,0.0,1.0
2023-11-30,51.8803,51.8803,51.8803,51.8803,0,48.4192981628615,48.4192981628615,48.4192981628615,48.4192981628615,0,0.249484,1.0
2023-12-01,52.12,52.12,52.12,52.12,0,48.6430074661932,48.6430074661932,48.6430074661932,48.6430074661932,0,0.0,1.0
2023-12-04,52.0547,52.0547,52.0547,52.0547,0,48.5820637135542,48.5820637135542,48.5820637135542,48.5820637135542,0,0.0,1.0
2023-12-05,52.2252,52.2252,52.2252,52.2252,0,48.7411894382853,48.7411894382853,48.7411894382853,48.7411894382853,0,0.0,1.0
2023-12-06,52.3,52.3,52.3,52.3,0,48.8109994336512,48.8109994336512,48.8109994336512,48.8109994336512,0,0.0,1.0
2023-12-07,52.345,52.345,52.335,52.335,101,48.8529974255158,48.8529974255158,48.8436645384348,48.8436645384348,108.219459984224,0.0,1.0
2023-12-08,52.2879,52.2879,52.2879,52.2879,101,48.7997066402832,48.7997066402832,48.7997066402832,48.7997066402832,108.219459984224,0.0,1.0
2023-12-11,52.315,52.315,52.27,52.27,670,48.8249987642727,48.8249987642727,48.7830007724082,48.7830007724082,717.891467222081,0.0,1.0
2023-12-12,52.335,52.335,52.335,52.335,5,48.8436645384348,48.8436645384348,48.8436645384348,48.8436645384348,5.35739900911999,0.0,1.0
2023-12-13,52.6047,52.6047,52.6047,52.6047,5,49.0953725030094,49.0953725030094,49.0953725030094,49.0953725030094,5.35739900912,0.0,1.0
2023-12-14,52.8019,52.8019,52.8019,52.8019,0,49.2794170362468,49.2794170362468,49.2794170362468,49.2794170362468,0,0.0,1.0
2023-12-15,52.8802,52.8802,52.8802,52.8802,0,49.3524935420911,49.3524935420911,49.3524935420911,49.3524935420911,0,0.0,1.0
2023-12-18,52.8777,52.8777,52.8777,52.8777,7,49.3501603203208,49.3501603203208,49.3501603203208,49.3501603203208,7.500358612768,0.0,1.0
2023-12-19,52.935,52.935,52.935,52.935,6,49.403637763295,49.403637763295,49.403637763295,49.403637763295,6.428878810944,0.0,1.0
2023-12-20,53.065,53.065,53.065,53.065,1,49.524965295348,49.524965295348,49.524965295348,49.524965295348,1.071479801824,0.0,1.0
2023-12-21,52.8421,52.8421,52.8421,52.8421,1,49.4719451638409,49.4719451638409,49.4719451638409,49.4719451638409,1.0681225455154,0.16609,1.0
2023-12-22,52.855,52.855,52.855,52.855,1,49.4840224297446,49.4840224297446,49.4840224297446,49.4840224297446,1.0681225455154,0.0,1.0
2023-12-26,52.92,52.92,52.92,52.92,1,49.544876870345,49.544876870345,49.544876870345,49.544876870345,1.0681225455154,0.0,1.0
2023-12-27,53.05,53.05,53.05,53.05,1,49.6665857515458,49.6665857515458,49.6665857515458,49.6665857515458,1.0681225455154,0.0,1.0
2023-12-28,52.94,52.94,52.94,52.94,3,49.5636013136067,49.5636013136067,49.5636013136067,49.5636013136067,3.2043676365462,0.0,1.0
2023-12-29,52.9927,52.9927,52.9927,52.9927,1,49.6129402216011,49.6129402216011,49.6129402216011,49.6129402216011,1.0681225455154,0.0,1.0
2024-01-02,52.9465,52.9752,52.9465,52.9752,157,49.5696867576667,49.5965563337472,49.5696867576667,49.5965563337472,167.695239645918,0.0,1.0
2024-01-03,52.9916,52.9916,52.9916,52.9916,10,49.6119103772217,49.6119103772217,49.6119103772217,49.6119103772217,10.681225455154,0.0,1.0
2024-01-04,52.945,52.945,52.89,52.89,100,49.5682824244221,49.5682824244221,49.5167902054525,49.5167902054525,106.81225455154,0.0,1.0
2024-01-05,52.9491,52.99,52.9491,52.99,601,49.5721209352907,49.6104124217608,49.5721209352907,49.6104124217608,641.941649854756,0.0,1.0
2024-01-08,53.0429,53.05,53.0,53.0,669,49.6599385741879,49.6665857515458,49.6197746433916,49.6197746433916,714.573982949803,0.0,1.0
2024-01-09,53.0,53.039,53.0,53.0,702,49.6197746433916,49.6562873077519,49.6197746433916,49.6197746433916,749.822026951812,0.0,1.0
2024-01-10,52.9648,52.9648,52.9648,52.9648,0,49.5868196232511,49.5868196232511,49.5868196232511,49.5868196232511,0,0.0,1.0
2024-01-11,53.0291,53.0291,53.0291,53.0291,1,49.6470187083373,49.6470187083373,49.6470187083373,49.6470187083373,1.0681225455154,0.0,1.0
2024-01-12,53.0013,53.0013,53.0013,53.0013,3,49.6209917322036,49.6209917322036,49.6209917322036,49.6209917322036,3.2043676365462,0.0,1.0
2024-01-16,52.925,52.925,52.88,52.88,196,49.5495579811604,49.5495579811604,49.5074279838217,49.5074279838217,209.352018921019,0.0,1.0
2024-01-17,52.79,52.79,52.79,52.79,95,49.4231679891442,49.4231679891442,49.4231679891442,49.4231679891442,101.471641823963,0.0,1.0
2024-01-18,52.695,52.78,52.695,52.78,571,49.3342268836514,49.4138057675134,49.3342268836514,49.4138057675134,609.897973489293,0.0,1.0
2024-01-19,52.597,52.597,52.597,52.597,1,49.2424771116693,49.2424771116693,49.2424771116693,49.2424771116693,1.0681225455154,0.0,1.0
2024-01-22,52.682,52.69,52.682,52.69,288,49.3220559955313,49.3295457728359,49.3220559955313,49.3295457728359,307.619293108435,0.0,1.0
2024-01-23,52.6102,52.6102,52.6102,52.6102,105,49.2548352442219,49.2548352442219,49.2548352442219,49.2548352442219,112.152867279117,0.0,1.0
2024-01-24,52.5514,52.5514,52.5514,52.5514,50,49.1997853810327,49.1997853810327,49.1997853810327,49.1997853810327,53.40612727577,0.0,1.0
2024-01-25,52.708,52.708,52.708,52.708,51,49.3463977717714,49.3463977717714,49.3463977717714,49.3463977717714,54.4742498212855,0.0,1.0
2024-01-26,52.68,52.69,52.656,52.656,410,49.3201835512051,49.3295457728359,49.2977142192911,49.2977142192911,437.930243661314,0.0,1.0
2024-01-29,52.8402,52.8402,52.78,52.78,300,49.470166341731,49.470166341731,49.4138057675134,49.4138057675134,320.43676365462,0.0,1.0
2024-01-30,52.8687,52.87,52.81,52.81,202,49.4968486733789,49.4980657621909,49.4418924324059,49.4418924324059,215.760754194111,0.0,1.0
2024-01-31,52.8883,52.8883,52.8883,52.8883,202,49.6864065109604,49.6864065109604,49.6864065109604,49.6864065109604,215.017292458921,0.182871,1.0
2024-02-01,53.0515,53.0515,53.0515,53.0515,0,49.8397262724689,49.8397262724689,49.8397262724689,49.8397262724689,0,0.0,1.0
2024-02-02,52.81,52.81,52.8,52.8,319,49.612846845972,49.612846845972,49.6034522527423,49.6034522527423,339.557011358394,0.0,1.0
2024-02-05,52.6462,52.66,52.6462,52.66,403,49.4589634088697,49.4719279475267,49.4589634088697,49.4719279475267,428.970142875966,0.0,1.0
2024-02-06,52.7385,52.7385,52.73,52.73,100,49.5456755043797,49.5456755043797,49.5376901001345,49.5376901001345,106.444204187585,0.0,1.0
2024-02-07,52.7346,52.74,52.7346,52.74,880,49.5420116130201,49.5470846933642,49.5420116130201,49.5470846933642,936.708996850745,0.0,1.0
2024-02-08,52.6902,52.6902,52.68,52.69,496,49.5002996190803,49.5002996190803,49.4907171339861,49.5001117272157,527.96325277042,0.0,1.0
2024-02-09,52.72,52.72,52.71,52.71,100,49.5282955069048,49.5282955069048,49.5189009136751,49.5189009136751,106.444204187585,0.0,1.0
2024-02-12,52.82,52.82,52.805,52.805,300,49.6222414392017,49.6222414392017,49.6081495493571,49.6081495493571,319.332612562753,0.0,1.0
2024-02-13,52.573,52.65,52.573,52.65,475,49.3901949864284,49.462533354297,49.3901949864284,49.462533354297,505.609969891027,0.0,1.0
2024-02-14,52.7174,52.74,52.7174,52.74,100,49.5258529126651,49.5470846933642,49.5258529126651,49.5470846933642,106.444204187584,0.0,1.0
2024-02-15,52.7597,52.7597,52.73,52.73,5070,49.5655920420267,49.5655920420267,49.5376901001345,49.5376901001345,5396.72115231053,0.0,1.0
2024-02-16,52.6998,52.6998,52.6998,52.6998,5070,49.5093184285808,49.5093184285808,49.5093184285808,49.5093184285808,5396.72115231054,0.0,1.0
2024-02-20,52.7742,52.7742,52.7742,52.7742,0,49.5792142022097,49.5792142022097,49.5792142022097,49.5792142022097,0,0.0,1.0
2024-02-21,52.7596,52.7596,52.7596,52.7596,0,49.5654980960944,49.5654980960944,49.5654980960944,49.5654980960944,0,0.0,1.0
2024-02-22,52.7464,52.765,52.73,52.73,300,49.5530972330312,49.5705711764384,49.5376901001345,49.5376901001345,319.332612562753,0.0,1.0
2024-02-23,52.8898,52.8898,52.8898,52.8898,5,49.6878156999449,49.6878156999449,49.6878156999449,49.6878156999449,5.32221020937922,0.0,1.0
2024-02-26,52.8011,52.85,52.8011,52.85,100,49.6044856579976,49.6504252188907,49.6044856579976,49.6504252188907,106.444204187584,0.0,1.0
2024-02-27,52.7798,52.7798,52.7798,52.7798,100,49.5844751744183,49.5844751744183,49.5844751744183,49.5844751744183,106.444204187585,0.0,1.0
2024-02-28,52.8607,52.8607,52.8,52.8,100,49.6604774336465,49.6604774336465,49.6034522527423,49.6034522527423,106.444204187584,0.0,1.0
2024-02-29,52.7121,52.7121,52.7121,52.7121,1,49.5208737782533,49.5208737782533,49.5208737782533,49.5208737782533,1.06444204187585,0.0,1.0
2024-03-01,52.7579,52.7884,52.7579,52.7884,100,49.5639010152453,49.5925545245959,49.5639010152453,49.5925545245959,106.444204187585,0.0,1.0
2024-03-04,52.6458,52.6458,52.6458,52.6458,0,49.4585876251405,49.4585876251405,49.4585876251405,49.4585876251405,0,0.0,1.0
2024-03-05,52.8156,52.8156,52.8156,52.8156,0,49.6181078181806,49.6181078181806,49.6181078181806,49.6181078181806,0,0.0,1.0
2024-03-06,52.7699,52.7699,52.7699,52.7699,0,49.5751745271209,49.5751745271209,49.5751745271209,49.5751745271209,0,0.0,1.0
2024-03-07,52.865,52.865,52.835,52.86,201,49.6645171087352,49.6645171087352,49.6363333290462,49.6598198121204,213.952850417045,0.0,1.0
2024-03-08,52.88,52.9,52.88,52.88,402,49.6786089985798,49.6973981850391,49.6786089985798,49.6786089985798,427.90570083409,0.0,1.0
2024-03-11,52.92,52.93,52.92,52.92,2400,49.7161873714985,49.7255819647282,49.7161873714985,49.7161873714985,2554.66090050203,0.0,1.0
2024-03-12,52.7881,52.81,52.786,52.786,857,49.592272686799,49.612846845972,49.5902998222207,49.5902998222207,912.226829887599,0.0,1.0
2024-03-13,52.87,52.87,52.87,52.87,1,49.6692144053501,49.6692144053501,49.6692144053501,49.6692144053501,1.06444204187585,0.0,1.0
2024-03-14,52.7249,52.7249,52.7249,52.7249,1,49.5328988575873,49.5328988575873,49.5328988575873,49.5328988575873,1.06444204187585,0.0,1.0
2024-03-15,52.71,52.71,52.71,52.71,0,49.5189009136751,49.5189009136751,49.5189009136751,49.5189009136751,0,0.0,1.0
2024-03-18,52.73,52.92,52.73,52.92,162,49.5376901001345,49.7161873714985,49.5376901001345,49.7161873714985,172.439610783887,0.0,1.0
2024-03-19,52.8074,52.81,52.7802,52.7802,1648,49.6104042517323,49.612846845972,49.5848509581475,49.5848509581475,1754.20048501139,0.0,1.0
2024-03-20,52.7446,52.78,52.7446,52.76,503,49.5514062062498,49.5846630662829,49.5514062062498,49.5658738798235,535.41434706355,0.0,1.0
2024-03-21,52.73,52.73,52.73,52.73,503,49.5376901001345,49.5376901001345,49.5376901001345,49.5376901001345,535.41434706355,0.0,1.0
2024-03-22,52.76,52.76,52.76,52.76,0,49.5658738798235,49.5658738798235,49.5658738798235,49.5658738798235,0,0.0,1.0
2024-03-25,52.75,52.779,52.75,52.779,300,49.5564792865939,49.5837236069599,49.5564792865939,49.5837236069599,319.332612562753,0.0,1.0
2024-03-26,52.7307,52.7307,52.7307,52.7307,99,49.5383477216606,49.5383477216606,49.5383477216606,49.5383477216606,105.379762145709,0.0,1.0
2024-03-27,52.7201,52.7201,52.7,52.7,132,49.5283894528371,49.5283894528371,49.5095063204454,49.5095063204454,140.506349527612,0.0,1.0
2024-03-28,52.5315,52.5315,52.5315,52.5315,132,49.5149777315424,49.5149777315424,49.5149777315424,49.5149777315424,140.041626143815,0.174324,1.0
2024-04-01,52.4162,52.4162,52.4162,52.4162,0,49.4062986164886,49.4062986164886,49.4062986164886,49.4062986164886,0,0.0,1.0
2024-04-02,52.2973,52.2973,52.2973,52.2973,3,49.2942262246422,49.2942262246422,49.2942262246422,49.2942262246422,3.18276423054126,0.0,1.0
2024-04-03,52.2183,52.22,52.2183,52.22,300,49.2197626505811,49.2213650312887,49.2197626505811,49.2213650312887,318.276423054126,0.0,1.0
2024-04-04,52.3104,52.3104,52.3104,52.3104,17,49.3065739818599,49.3065739818599,49.3065739818599,49.3065739818599,18.0356639730671,0.0,1.0
2024-04-05,52.1732,52.2048,52.1732,52.2,369,49.1772524329842,49.2070378626086,49.1772524329842,49.2025134935517,391.480000356574,0.0,1.0
2024-04-08,52.1708,52.1708,52.1708,52.1708,2,49.1749902484557,49.1749902484557,49.1749902484557,49.1749902484557,2.12184282036084,0.0,1.0
2024-04-09,52.26,52.26,52.16,52.25,1600,49.2590681067627,49.2590681067627,49.1648104180777,49.2496423378942,1697.47425628867,0.0,1.0
2024-04-10,51.965,52.15,51.95,52.006,2056,48.9810079251421,49.1553846492093,48.9668692718393,49.0196535775029,2181.25441933094,0.0,1.0
2024-04-11,51.96,51.97,51.96,51.96,974,48.9762950407078,48.9857208095763,48.9762950407078,48.9762950407078,1033.33745351573,0.0,1.0
2024-04-12,52.1002,52.15,52.1002,52.15,200,49.1084443202441,49.1553846492093,49.1084443202441,49.1553846492093,212.184282036084,0.0,1.0
2024-04-15,52.0539,52.0539,51.995,51.995,200,49.064803010383,49.064803010383,49.0092852317476,49.0092852317476,212.184282036084,0.0,1.0
2024-04-16,51.978,51.978,51.978,51.978,200,48.9932614246711,48.9932614246711,48.9932614246711,48.9932614246711,212.184282036084,0.0,1.0
2024-04-17,52.0953,52.13,51.96,51.96,453,49.1038256934986,49.1365331114723,48.9762950407078,48.9762950407078,480.59739881173,0.0,1.0
2024-04-18,52.053,52.0899,52.053,52.0899,216,49.0639546911848,49.0987357783096,49.0639546911848,49.0987357783096,229.159024598971,0.0,1.0
2024-04-19,52.1127,52.1127,52.1127,52.1127,216,49.1202265313298,49.1202265313298,49.1202265313298,49.1202265313298,229.15902459897,0.0,1.0
2024-04-22,52.13,52.13,52.13,52.13,0,49.1365331114723,49.1365331114723,49.1365331114723,49.1365331114723,0,0.0,1.0
2024-04-23,52.1347,52.1347,52.1335,52.1335,202,49.1409632228405,49.1409632228405,49.1398321305762,49.1398321305762,214.306124856444,0.0,1.0
2024-04-24,52.09,52.09,52.09,52.09,17,49.0988300359983,49.0988300359983,49.0988300359983,49.0988300359983,18.0356639730671,0.0,1.0
2024-04-25,51.97,52.0,51.97,52.0,582,48.9857208095763,49.0139981161818,48.9857208095763,49.0139981161818,617.456260725004,0.0,1.0
2024-04-26,51.995,51.995,51.995,51.995,162,49.0092852317476,49.0092852317476,49.0092852317476,49.0092852317476,171.869268449228,0.0,1.0
2024-04-29,52.0,52.0436,52.0,52.0436,393,49.0139981161818,49.0550944684484,49.0139981161818,49.0550944684484,416.942114200905,0.0,1.0
2024-04-30,51.8034,51.82,51.73,51.73,482,48.9857519146136,49.0014490210155,48.91634422727,48.91634422727,509.724518335935,0.166633,1.0
2024-05-01,51.9261,51.9261,51.9261,51.9261,482,49.1017781167533,49.1017781167533,49.1017781167533,49.1017781167533,509.724518335934,0.0,1.0
2024-05-02,51.9785,51.9785,51.965,51.965,191,49.1513280188895,49.1513280188895,49.1385622998277,49.1385622998277,201.986271788721,0.0,1.0
2024-05-03,52.1313,52.15,52.1313,52.15,199,49.295817046493,49.3134999314157,49.295817046493,49.3134999314157,210.4464297694,0.0,1.0
2024-05-06,52.18,52.18,52.18,52.18,105,49.3418681959975,49.3418681959975,49.3418681959975,49.3418681959975,111.039573496417,0.0,1.0
2024-05-07,52.345,52.45,52.345,52.45,1000,49.4978936511976,49.597182577234,49.4978936511976,49.597182577234,1057.51974758493,0.0,1.0
2024-05-08,52.38,52.38,52.38,52.38,1000,49.5309899598764,49.5309899598764,49.5309899598764,49.5309899598764,1057.51974758493,0.0,1.0
2024-05-09,52.3991,52.41,52.35,52.35,200,49.5490510883268,49.5593582244582,49.5026216952945,49.5026216952945,211.503949516985,0.0,1.0
2024-05-10,52.33,52.35,52.33,52.35,148,49.4837095189066,49.5026216952945,49.4837095189066,49.5026216952945,156.512922642569,0.0,1.0
2024-05-13,52.35,52.35,52.35,52.35,0,49.5026216952945,49.5026216952945,49.5026216952945,49.5026216952945,0,0.0,1.0
2024-05-14,52.4012,52.4012,52.39,52.39,453,49.5510368668475,49.5510368668475,49.5404460480703,49.5404460480703,479.056445655972,0.0,1.0
2024-05-15,52.53,52.56,52.53,52.53,809,49.6728312827855,49.7011995473673,49.6728312827855,49.6728312827855,855.533475796206,0.0,1.0
2024-05-16,52.4267,52.4267,52.4267,52.4267,4,49.5751498917421,49.5751498917421,49.5751498917421,49.5751498917421,4.23007899033971,0.0,1.0
2024-05-17,52.32,52.4,52.32,52.4,1270,49.4742534307127,49.5499021362642,49.4742534307127,49.5499021362642,1343.05007943286,0.0,1.0
2024-05-20,52.25,52.25,52.25,52.25,10,49.4080608133551,49.4080608133551,49.4080608133551,49.4080608133551,10.5751974758493,0.0,1.0
2024-05-21,52.2113,52.2113,52.2113,52.2113,152,49.3714657520445,49.3714657520445,49.3714657520445,49.3714657520445,160.743001632909,0.0,1.0
2024-05-22,52.1035,52.1035,52.1035,52.1035,152,49.2695291213138,49.2695291213138,49.2695291213138,49.2695291213138,160.743001632909,0.0,1.0
2024-05-23,51.9483,51.99,51.9483,51.99,200,49.1227706325438,49.1622025203126,49.1227706325438,49.1622025203126,211.503949516985,0.0,1.0
2024-05-24,51.94,51.95,51.94,51.95,173,49.1149220793428,49.1243781675368,49.1149220793428,49.1243781675368,182.950916332193,0.0,1.0
2024-05-28,51.89,51.89,51.89,51.89,0,49.0676416383731,49.0676416383731,49.0676416383731,49.0676416383731,0,0.0,1.0
2024-05-29,51.7409,51.7409,51.7409,51.7409,15,48.9266513634014,48.9266513634014,48.9266513634014,48.9266513634014,15.8627962137739,0.0,1.0
2024-05-30,51.7816,51.7816,51.7816,51.7816,15,48.9651376423508,48.9651376423508,48.9651376423508,48.9651376423508,15.8627962137739,0.0,1.0
2024-05-31,51.6924,51.6924,51.6924,51.6924,50,49.0500731721176,49.0500731721176,49.0500731721176,49.0500731721176,52.6934993742114,0.179021,1.0
2024-06-03,51.801,51.801,51.801,51.801,1,49.1531219364716,49.1531219364716,49.1531219364716,49.1531219364716,1.05386998748423,0.0,1.0
2024-06-04,51.8932,51.8932,51.8932,51.8932,1,49.240609008971,49.240609008971,49.240609008971,49.240609008971,1.05386998748423,0.0,1.0
2024-06-05,52.0877,52.0877,52.0877,52.0877,1,49.4251668788315,49.4251668788315,49.4251668788315,49.4251668788315,1.05386998748423,0.0,1.0
2024-06-06,52.2313,52.2491,52.2313,52.2491,520,49.5614265709239,49.578316699888,49.5614265709239,49.578316699888,548.012393491798,0.0,1.0
2024-06-07,52.02,52.02,52.02,52.02,1,49.360927455749,49.360927455749,49.360927455749,49.360927455749,1.05386998748423,0.0,1.0
2024-06-10,52.015,52.015,52.015,52.015,1,49.3561830375006,49.3561830375006,49.3561830375006,49.3561830375006,1.05386998748423,0.0,1.0
2024-06-11,52.1222,52.1222,52.1222,52.1222,1,49.4579033647451,49.4579033647451,49.4579033647451,49.4579033647451,1.05386998748423,0.0,1.0
2024-06-12,52.3501,52.37,52.34,52.34,296,49.6741539485045,49.6930367331329,49.6645702236428,49.6645702236428,311.945516295331,0.0,1.0
2024-06-13,52.5138,52.5138,52.5138,52.5138,0,49.8294862019552,49.8294862019552,49.8294862019552,49.8294862019552,0,0.0,1.0
2024-06-14,52.5971,52.5971,52.5971,52.5971,100,49.9085282099726,49.9085282099726,49.9085282099726,49.9085282099726,105.386998748423,0.0,1.0
2024-06-17,52.45,52.5,52.45,52.5,101,49.7689474251064,49.8163916075898,49.7689474251064,49.8163916075898,106.440868735907,0.0,1.0
2024-06-18,52.5605,52.5605,52.5605,52.5605,101,49.8737990683947,49.8737990683947,49.8737990683947,49.8737990683947,106.440868735907,0.0,1.0
2024-06-20,52.478,52.478,52.478,52.478,1,49.7955161672971,49.7955161672971,49.7955161672971,49.7955161672971,1.05386998748423,0.0,1.0
2024-06-21,52.4986,52.4986,52.4986,52.4986,1,49.8150631704803,49.8150631704803,49.8150631704803,49.8150631704803,1.05386998748423,0.0,1.0
2024-06-24,52.4851,52.4851,52.38,52.43,405,49.8022532412097,49.8022532412097,49.7025255696296,49.749969752113,426.817344931112,0.0,1.0
2024-06-25,52.5072,52.5072,52.5072,52.5072,405,49.8232235698674,49.8232235698674,49.8232235698674,49.8232235698674,426.817344931112,0.0,1.0
2024-06-26,52.33,52.33,52.33,52.33,0,49.6550813871462,49.6550813871462,49.6550813871462,49.6550813871462,0,0.0,1.0
2024-06-27,52.4011,52.4011,52.4011,52.4011,0,49.7225470146376,49.7225470146376,49.7225470146376,49.7225470146376,0,0.0,1.0
2024-06-28,52.0994,52.0994,52.0994,52.0994,83,49.6004978040827,49.6004978040827,49.6004978040827,49.6004978040827,87.1815887227661,0.173076,1.0
2024-07-01,51.98,51.98,51.98,51.98,86,49.4868247207495,49.4868247207495,49.4868247207495,49.4868247207495,90.33273048383,0.0,1.0
2024-07-02,52.08,52.08,51.98,52.04,453,49.5820283081307,49.5820283081307,49.4868247207495,49.5439468731782,475.822405920639,0.0,1.0
2024-07-03,52.2662,52.2662,52.2161,52.24,202,49.7592973878345,49.7592973878345,49.7116003905565,49.7343540479406,212.176878578298,0.0,1.0
2024-07-05,52.38,52.38,52.38,52.38,57,49.8676390702743,49.8676390702743,49.8676390702743,49.8676390702743,59.8716934602129,0.0,1.0
2024-07-08,52.345,52.37,52.34,52.34,601,49.8343178146909,49.8581187115362,49.8295576353218,49.8295576353218,631.278732799789,0.0,1.0
2024-07-09,52.29,52.312,52.265,52.31,817,49.7819558416312,49.8029006308551,49.7581549447859,49.8009965591075,858.160939596385,0.0,1.0
2024-07-10,52.3505,52.3505,52.29,52.29,563,49.8395540119968,49.8395540119968,49.7819558416312,49.7819558416312,591.364270492981,0.0,1.0
2024-07-11,52.51,52.51,52.51,52.51,563,49.9914037338699,49.9914037338699,49.9914037338699,49.9914037338699,591.36427049298,0.0,1.0
2024-07-12,52.58,52.58,52.58,52.58,0,50.0580462450367,50.0580462450367,50.0580462450367,50.0580462450367,0,0.0,1.0
2024-07-15,52.46,52.46,52.46,52.46,0,49.9438019401793,49.9438019401793,49.9438019401793,49.9438019401793,0,0.0,1.0
2024-07-16,52.6049,52.6049,52.6049,52.6049,0,50.0817519382946,50.0817519382946,50.0817519382946,50.0817519382946,0,0.0,1.0
2024-07-17,52.585,52.585,52.585,52.585,0,50.0628064244058,50.0628064244058,50.0628064244058,50.0628064244058,0,0.0,1.0
2024-07-18,52.585,52.585,52.585,52.585,0,50.0628064244058,50.0628064244058,50.0628064244058,50.0628064244058,0,0.0,1.0
2024-07-19,52.53,52.53,52.53,52.53,1,50.0104444513461,50.0104444513461,50.0104444513461,50.0104444513461,1.05038058702128,0.0,1.0
2024-07-22,52.495,52.495,52.455,52.455,250,49.9771231957627,49.9771231957627,49.9390417608102,49.9390417608102,262.59514675532,0.0,1.0
2024-07-23,52.525,52.525,52.525,52.525,50,50.005684271977,50.005684271977,50.005684271977,50.005684271977,52.519029351064,0.0,1.0
2024-07-24,52.4369,52.4369,52.4369,52.4369,50,49.9218099114942,49.9218099114942,49.9218099114942,49.9218099114942,52.519029351064,0.0,1.0
2024-07-25,52.525,52.525,52.525,52.525,1,50.005684271977,50.005684271977,50.005684271977,50.005684271977,1.05038058702128,0.0,1.0
2024-07-26,52.5927,52.5927,52.5927,52.5927,1,50.0701371006341,50.0701371006341,50.0701371006341,50.0701371006341,1.05038058702128,0.0,1.0
2024-07-29,52.585,52.585,52.585,52.585,0,50.0628064244058,50.0628064244058,50.0628064244058,50.0628064244058,0,0.0,1.0
2024-07-30,52.6,52.6,52.6,52.6,1,50.077086962513,50.077086962513,50.077086962513,50.077086962513,1.05038058702128,0.0,1.0
2024-07-31,52.5553,52.5553,52.5261,52.5261,144,50.2025671947531,50.2025671947531,50.1746743854249,50.1746743854249,150.748529863847,0.176502,1.0
2024-08-01,52.6761,52.6761,52.6761,52.6761,144,50.3179593648506,50.3179593648506,50.3179593648506,50.3179593648506,150.748529863847,0.0,1.0
2024-08-02,53.035,53.035,52.82,52.82,388,50.6607925589566,50.6607925589566,50.4554174217797,50.4554174217797,406.183538799809,0.0,1.0
2024-08-05,52.944,53.0,52.93,53.0,1456,50.573866338105,50.6273593970906,50.5604930733586,50.6273593970906,1524.23513529,0.0,1.0
2024-08-06,52.8708,52.94,52.8708,52.94,143,50.5039432681452,50.5700454053203,50.5039432681452,50.5700454053203,149.701665073125,0.0,1.0
2024-08-07,52.65,52.65,52.65,52.65,1,50.2930277784306,50.2930277784306,50.2930277784306,50.2930277784306,1.04686479072116,0.0,1.0
2024-08-08,52.5221,52.5221,52.5221,52.5221,1,50.1708534526402,50.1708534526402,50.1708534526402,50.1708534526402,1.04686479072116,0.0,1.0
2024-08-09,52.6036,52.6036,52.6036,52.6036,1,50.2487049581282,50.2487049581282,50.2487049581282,50.2487049581282,1.04686479072116,0.0,1.0
2024-08-12,52.651,52.651,52.651,52.651,190,50.2939830116267,50.2939830116267,50.2939830116267,50.2939830116267,198.90431023702,0.0,1.0
2024-08-13,52.74,52.74,52.74,52.74,1,50.378998766086,50.378998766086,50.378998766086,50.378998766086,1.04686479072116,0.0,1.0
2024-08-14,52.7866,52.7866,52.7825,52.7825,641,50.4235126330276,50.4235126330276,50.4195961769233,50.4195961769233,671.040330852261,0.0,1.0
2024-08-15,52.58,52.58,52.58,52.58,87,50.2261614546986,50.2261614546986,50.2261614546986,50.2261614546986,91.0772367927405,0.0,1.0
2024-08-16,52.66,52.66,52.66,52.66,229,50.3025801103923,50.3025801103923,50.3025801103923,50.3025801103923,239.732037075145,0.0,1.0
2024-08-19,52.6341,52.6341,52.6201,52.6201,217,50.2778395706114,50.2778395706114,50.264466305865,50.264466305865,227.169659586491,0.0,1.0
2024-08-20,52.7077,52.7077,52.7077,52.7077,217,50.3481447338497,50.3481447338497,50.3481447338497,50.3481447338497,227.169659586491,0.0,1.0
2024-08-21,52.7362,52.7362,52.7362,52.7362,1,50.3753688799406,50.3753688799406,50.3753688799406,50.3753688799406,1.04686479072115,0.0,1.0
2024-08-22,52.64,52.64,52.64,52.64,0,50.2834754464689,50.2834754464689,50.2834754464689,50.2834754464689,0,0.0,1.0
2024-08-23,52.855,52.855,52.855,52.855,0,50.4888505836457,50.4888505836457,50.4888505836457,50.4888505836457,0,0.0,1.0
2024-08-26,52.7608,52.7608,52.7608,52.7608,53,50.3988676165664,50.3988676165664,50.3988676165664,50.3988676165664,55.4838339082212,0.0,1.0
2024-08-27,52.74,52.74,52.74,52.74,103,50.378998766086,50.378998766086,50.378998766086,50.378998766086,107.827073444279,0.0,1.0
2024-08-28,52.68,52.698,52.68,52.698,179,50.3216847743157,50.3388789718468,50.3216847743157,50.3388789718468,187.388797539087,0.0,1.0
2024-08-29,52.7,52.7,52.7,52.7,3,50.3407894382391,50.3407894382391,50.3407894382391,50.3407894382391,3.14059437216347,0.0,1.0
2024-08-30,52.4533,52.4533,52.4533,52.4533,2,50.2721817243905,50.2721817243905,50.2721817243905,50.2721817243905,2.08677237393703,0.174877,1.0
2024-09-03,52.61,52.61,52.61,52.61,190,50.4223658095903,50.4223658095903,50.4223658095903,50.4223658095903,198.243375524018,0.0,1.0
2024-09-04,52.7132,52.7132,52.63,52.672,931,50.521274537048,50.521274537048,50.4415341676248,50.4817877194971,971.392540067687,0.0,1.0
2024-09-05,52.775,52.775,52.775,52.775,4,50.5805047633745,50.5805047633745,50.5805047633745,50.5805047633745,4.17354474787405,0.0,1.0
2024-09-06,52.8396,52.8396,52.8396,52.8396,17,50.6424185598257,50.6424185598257,50.6424185598257,50.6424185598257,17.7375651784647,0.0,1.0
2024-09-09,52.83,52.83,52.83,52.83,3,50.6332177479692,50.6332177479692,50.6332177479692,50.6332177479692,3.13015856090554,0.0,1.0
2024-09-10,52.955,52.955,52.891,52.891,363,50.7530199856844,50.7530199856844,50.6916812399742,50.6916812399742,378.74918586957,0.0,1.0
2024-09-11,52.9278,52.9278,52.9278,52.9278,1,50.7269510187576,50.7269510187576,50.7269510187576,50.7269510187576,1.04338618696851,0.0,1.0
2024-09-12,52.9266,52.9266,52.9266,52.9266,1,50.7258009172755,50.7258009172755,50.7258009172755,50.7258009172755,1.04338618696851,0.0,1.0
2024-09-13,53.005,53.005,52.9361,52.9361,100,50.8009408807705,50.8009408807705,50.7349058873419,50.7349058873419,104.338618696851,0.0,1.0
2024-09-16,53.055,53.38,53.0281,53.15,7124,50.8488617758566,51.1603475939162,50.8230803343003,50.9399114765202,7433.08319596369,0.0,1.0
2024-09-17,53.032,53.17,53.032,53.04,2002,50.826818164117,50.9590798345546,50.826818164117,50.8344855073308,2088.85914631096,0.0,1.0
2024-09-18,53.03,53.03,53.03,53.03,523,50.8249013283136,50.8249013283136,50.8249013283136,50.8249013283136,545.690975784532,0.0,1.0
2024-09-19,52.9767,53.02,52.96,52.96,1802,50.7738176541518,50.8153171492963,50.757812075193,50.757812075193,1880.18190891726,0.0,1.0
2024-09-20,53.0425,53.08,52.92,52.92,2843,50.8368815520851,50.8728222233996,50.7194753591241,50.7194753591241,2966.34692955148,0.0,1.0
2024-09-23,53.0335,53.0335,52.99,52.99,102,50.8282557909696,50.8282557909696,50.7865646122447,50.7865646122447,106.425391070788,0.0,1.0
2024-09-24,53.04,53.04,52.8814,53.0,2168,50.8344855073308,50.8344855073308,50.6824804281177,50.7961487912619,2262.06125334774,0.0,1.0
2024-09-25,52.975,52.975,52.975,52.975,2168,50.7721883437188,50.7721883437188,50.7721883437188,50.7721883437188,2262.06125334774,0.0,1.0
2024-09-26,52.995,53.0,52.995,53.0,100021,50.7913567017533,50.7961487912619,50.7913567017533,50.7961487912619,104360.529806778,0.0,1.0
2024-09-27,53.1302,53.1302,53.1302,53.1302,50,50.9209348020661,50.9209348020661,50.9209348020661,50.9209348020661,52.1693093484256,0.0,1.0
2024-09-30,53.03,53.03,53.02,53.02,197429,50.9540692257644,50.9540692257644,50.9444606892331,50.9444606892331,205472.497664742,0.134772,1.0
2024-10-01,53.0833,53.0833,53.05,53.05,9331,51.0052827254765,51.0052827254765,50.9732862988271,50.9732862988271,9711.1562926911,0.0,1.0
2024-10-02,53.1159,53.13,53.0611,53.0611,5643,51.0366065545687,51.0501545910779,50.9839517743769,50.9839517743769,5872.90268563454,0.0,1.0
2024-10-03,53.0886,53.15,53.08,53.13,6179,51.0103752498381,51.0693716641406,51.0021119084212,51.0501545910779,6430.73997776641,0.0,1.0
2024-10-04,52.9342,53.0,52.88,52.96,35785,50.862019445794,50.9252436161704,50.8099411777941,50.8868094700449,37242.9244383187,0.0,1.0
2024-10-07,52.84,52.84,52.785,52.84,3728,50.7715070316687,50.7715070316687,50.7186600807463,50.7715070316687,3879.88325572312,0.0,1.0
2024-10-08,52.78,52.78,52.7516,52.7516,795,50.7138558124806,50.7138558124806,50.6865675687315,50.6865675687315,827.389267247822,0.0,1.0
2024-10-09,52.665,52.71,52.6593,52.71,5723,50.60335764237,50.6465960567611,50.5978807765472,50.6465960567611,5956.16198296766,0.0,1.0
2024-10-10,52.685,52.71,52.64,52.64,2754,50.6225747154327,50.6465960567611,50.5793363010416,50.5793363010416,2866.20131069246,0.0,1.0
2024-10-11,52.7,52.85,52.6773,52.7,3694,50.6369875202298,50.7811155682001,50.6151761423036,50.6369875202298,3844.49805435654,0.0,1.0
2024-10-14,52.5543,52.5543,52.5,52.5,100,50.4969911429679,50.4969911429679,50.4448167896027,50.4448167896027,104.074121666393,0.0,1.0
2024-10-15,52.78,52.8,52.78,52.78,3229,50.7138558124806,50.7330728855433,50.7138558124806,50.7138558124806,3360.55338860782,0.0,1.0
2024-10-16,52.86,52.86,52.8061,52.815,1894,50.7907241047314,50.7907241047314,50.7389340928274,50.7474856903403,1971.16386436148,0.0,1.0
2024-10-17,52.78,52.8,52.78,52.79,1730,50.7138558124806,50.7330728855433,50.7138558124806,50.7234643490119,1800.48230482859,0.0,1.0
2024-10-18,52.795,52.85,52.79,52.79,8103,50.7282686172776,50.7811155682001,50.7234643490119,50.7234643490119,8433.1260786278,0.0,1.0
2024-10-21,52.5603,52.74,52.5603,52.59,2823,50.5027562648868,50.6754216663552,50.5027562648868,50.5312936183849,2938.01245464226,0.0,1.0
2024-10-22,52.48,52.53,52.4425,52.53,1420,50.42559971654,50.4736423991968,50.3895677045474,50.4736423991968,1477.85252766278,0.0,1.0
2024-10-23,52.0659,52.2801,52.03,52.28,3720,50.0277102187767,50.2335250712783,49.9932155726291,50.2334289859129,3871.55732598981,0.0,1.0
2024-10-24,52.355,52.37,52.069,52.069,17027,50.3054930098981,50.3199058146951,50.0306888651014,50.0306888651014,17720.7006961367,0.0,1.0
2024-10-25,52.2991,52.31,52.2991,52.31,468,50.2517812906878,50.262254595507,50.2517812906878,50.262254595507,487.066889398718,0.0,1.0
2024-10-28,52.3379,52.3693,52.3379,52.3693,2906,50.2890624124295,50.3192332171379,50.2890624124295,50.3192332171379,3024.39397562537,0.0,1.0
2024-10-29,52.3133,52.34,52.13,52.23,5569,50.2654254125624,50.2910802051011,50.0893009379427,50.1853863032562,5795.8878356014,0.0,1.0
2024-10-30,52.3547,52.3547,52.34,52.34,734,50.3052047538022,50.3052047538022,50.2910802051011,50.2910802051011,763.904053031321,0.0,1.0
2024-10-31,52.1854,52.1854,52.07,52.16,42334,50.298022372745,50.298022372745,50.1867960185958,50.2735410088334,43922.5365010993,0.161825,1.0
2024-11-01,52.1393,52.2901,52.1393,52.2901,439,50.2535896610788,50.3989357113881,50.2535896610788,50.3989357113881,455.472989180862,0.0,1.0
2024-11-04,52.395,52.395,52.35,52.37,2270,50.5000418166762,50.5000418166762,50.4566693215573,50.4759459860546,2355.17923790559,0.0,1.0
2024-11-05,52.4622,52.48,52.34,52.34,3305,50.5648114093869,50.5819676407895,50.4470309893087,50.4470309893087,3429.01646752335,0.0,1.0
2024-11-06,51.714,51.714,51.6,51.63,1461,49.8436713905447,49.8436713905447,49.7337944029104,49.7627093996563,1515.82240818506,0.0,1.0
2024-11-07,52.0247,52.03,51.94,51.94,2192,50.1431343735095,50.1482426896013,50.0614976993637,50.0614976993637,2274.25237422426,0.0,1.0
2024-11-08,52.5123,52.5123,52.41,52.41,2773,50.6130994539526,50.6130994539526,50.5144993150491,50.5144993150491,2877.05375626088,0.0,1.0
2024-11-11,52.465,52.465,52.465,52.465,48,50.5675101424165,50.5675101424165,50.5675101424165,50.5675101424165,49.8011468808232,0.0,1.0
2024-11-12,52.355,52.43,52.355,52.43,216,50.4614884876817,50.5337759795464,50.4614884876817,50.5337759795464,224.105160963704,0.0,1.0
2024-11-13,52.37,52.4262,52.37,52.4262,616,50.4759459860546,50.5301134132919,50.4759459860546,50.5301134132919,639.114718303897,0.0,1.0
2024-11-14,52.4,52.435,52.4,52.435,1196,50.5048609828005,50.5385951456707,50.5048609828005,50.5385951456707,1240.87857644718,0.0,1.0
2024-11-15,52.525,52.525,52.525,52.525,17,50.6253401359083,50.6253401359083,50.6253401359083,50.6253401359083,17.6379061869582,0.0,1.0
2024-11-18,52.565,52.565,52.565,52.565,97,50.6638934649028,50.6638934649028,50.6638934649028,50.6638934649028,100.639817654997,0.0,1.0
2024-11-19,52.64,52.68,52.64,52.68,1167,50.7361809567675,50.774734285762,50.7361809567675,50.774734285762,1210.79038354001,0.0,1.0
2024-11-20,52.595,52.595,52.585,52.585,258,50.6928084616487,50.6928084616487,50.6831701294001,50.6831701294001,267.681164484424,0.0,1.0
2024-11-21,52.62,52.62,52.5501,52.61,2620,50.7169042922702,50.7169042922702,50.6495323498524,50.7072659600216,2718.31260057827,0.0,1.0
2024-11-22,52.6621,52.6621,52.65,52.65,598,50.757481671037,50.757481671037,50.7458192890161,50.7458192890161,620.439288223588,0.0,1.0
2024-11-25,52.8482,52.87,52.8482,52.87,102,50.9368510341839,50.9578625984859,50.9368510341839,50.9578625984859,105.827437121749,0.0,1.0
2024-11-26,52.8504,52.8504,52.7863,52.7865,942,50.9389714672786,50.9389714672786,50.8771897575649,50.8773825242099,977.347507536154,0.0,1.0
2024-11-27,52.9669,53.0037,52.9669,52.98,313,51.0512580379751,51.08672710065,51.0512580379751,51.0638842532208,324.744978618701,0.0,1.0
2024-11-29,52.943,52.943,52.92,52.92,416,51.1825330870346,51.1825330870346,51.1602978857615,51.1602978857615,430.308675081561,0.160101,1.0
2024-12-02,53.045,53.045,53.045,53.045,42,51.2811413709414,51.2811413709414,51.2811413709414,51.2811413709414,43.4446258495806,0.0,1.0
2024-12-03,53.0744,53.08,53.0744,53.08,742,51.3095637586557,51.3149775467918,51.3095637586557,51.3149775467918,767.521723342592,0.0,1.0
2024-12-04,53.1102,53.12,53.1102,53.12,491,51.3441733328112,51.3536474620493,51.3441733328112,51.3536474620493,507.888364098669,0.0,1.0
2024-12-05,53.08,53.08,53.08,53.08,473,51.3149775467918,51.3149775467918,51.3149775467918,51.3149775467918,489.269238734563,0.0,1.0
2024-12-06,53.1585,53.198,53.1585,53.19,5824,51.3908672554847,51.4290537968016,51.3908672554847,51.4213198137501,6024.32145114185,0.0,1.0
2024-12-09,53.07,53.08,53.07,53.08,1074,51.3053100679774,51.3149775467918,51.3053100679774,51.3149775467918,1110.94114672499,0.0,1.0
2024-12-10,53.0091,53.16,52.97,53.04,24486,51.2464351219977,51.3923173773069,51.2086352798334,51.2763076315342,25328.2168703055,0.0,1.0
2024-12-11,52.87,53.07,52.87,53.07,9349,51.1119604916895,51.3053100679774,51.1119604916895,51.3053100679774,9670.56683494594,0.0,1.0
2024-12-12,52.7352,52.75,52.7,52.75,1156,50.9816428772715,50.9959507459168,50.9476133518449,50.9959507459168,1195.76160671703,0.0,1.0
2024-12-13,52.574,52.574,52.531,52.549,569,50.8258031187835,50.8258031187835,50.7842329598816,50.8016344217476,588.571240676462,0.0,1.0
2024-12-16,52.6718,53.07,52.6301,53.07,6299,50.9203510615883,51.3053100679774,50.8800376749323,51.3053100679774,6515.65948158353,0.0,1.0
2024-12-17,52.5073,52.6,52.5073,52.6,17924,50.7613210350915,50.850938563701,50.7613210350915,50.850938563701,18540.5112792353,0.0,1.0
2024-12-18,52.305,52.44,52.3,52.44,6077,50.5657479386764,50.6962589026707,50.5609141992692,50.6962589026707,6286.0236020929,0.0,1.0
2024-12-19,51.9194,51.93,51.865,51.865,20194,50.1929699555934,50.2032174831367,50.1403788708432,50.1403788708432,20888.5898668198,0.0,1.0
2024-12-20,52.0848,52.21,51.9901,52.0,7407,50.3528700551835,50.4739068899397,50.2613190308112,50.2708898348374,7661.77008732961,0.0,1.0
2024-12-23,51.8487,51.8998,51.8216,51.8998,3225,50.2859391991078,50.3354990047167,50.2596560145285,50.3354990047167,3325.22490706441,0.166867,1.0
2024-12-24,51.8537,51.8537,51.73,51.78,2692,50.2907884951557,50.2907884951557,50.1708169109321,50.2193098714105,2775.66060459454,0.0,1.0
2024-12-26,51.86,51.8786,51.795,51.84,737,50.2968986081759,50.3149379894739,50.233857759554,50.2775014239846,759.904110544643,0.0,1.0
2024-12-27,51.85,51.8775,51.85,51.8775,879,50.2872000160802,50.3138711443434,50.2872000160802,50.3138711443434,906.317114204534,0.0,1.0
2024-12-30,52.04,52.14,51.975,51.975,10109,50.4714732658981,50.5684591868549,50.4084324172762,50.4084324172762,10423.1623520974,0.0,1.0
2024-12-31,52.0,52.07,52.0,52.07,9612,50.4326788975154,50.5005690421851,50.4326788975154,50.5005690421851,9910.71683928779,0.0,1.0
2025-01-02,52.1,52.12,52.0816,52.12,867,50.5296648184721,50.5490620026635,50.5118194090161,50.5490620026635,893.944184317783,0.0,1.0
2025-01-03,52.075,52.11,52.075,52.1099,1194,50.505418338233,50.5393634105678,50.505418338233,50.5392664246469,1231.10652373175,0.0,1.0
2025-01-06,52.16,52.16,52.135,52.135,384,50.5878563710462,50.5878563710462,50.563609890807,50.563609890807,395.933756376042,0.0,1.0
2025-01-07,52.0509,52.06,52.0011,52.0475,5341,50.4820447312824,50.4908704500894,50.4337457426459,50.4787472099698,5506.98487709489,0.0,1.0
2025-01-08,51.8671,51.8775,51.835,51.87,3158,50.3037846085639,50.3138711443434,50.2726521279367,50.3065972002716,3256.14271519672,0.0,1.0
2025-01-10,51.65,51.69,51.38,51.38,67954,50.0932281741667,50.1320225425494,49.8313661875835,49.8313661875835,70065.8397936916,0.0,1.0
2025-01-13,51.59,51.657,51.56,51.657,13454,50.0350366215927,50.1000171886337,50.0059408453056,50.1000171886337,13872.1165580293,0.0,1.0
2025-01-14,51.5325,51.5325,51.495,51.495,7720,49.9792697170425,49.9792697170425,49.9428999966837,49.9428999966837,7959.91822714334,0.0,1.0
2025-01-15,51.7476,51.7632,51.64,51.76,59881,50.1878864330205,50.2030162366898,50.0835295820711,50.1999126872192,61741.9512123796,0.0,1.0
2025-01-16,51.805,51.805,51.61,51.61,3092,50.2435563516497,50.2435563516497,50.054433805784,50.054433805784,3188.09160081959,0.0,1.0
2025-01-17,51.92,51.96,51.92,51.935,2004,50.35509016075,50.3938845291327,50.35509016075,50.3696380488935,2066.27929108747,0.0,1.0
2025-01-21,52.045,52.045,52.0101,52.0101,540,50.4763225619459,50.4763225619459,50.442474475532,50.442474475532,556.781844903809,0.0,1.0
2025-01-22,52.085,52.155,52.085,52.1,51600,50.5151169303286,50.5830070749984,50.5151169303286,50.5296648184721,53203.5985130307,0.0,1.0
2025-01-23,51.9597,52.08,51.9597,51.965,1706,50.3935935713698,50.5102676342808,50.3935935713698,50.3987338251805,1759.01819889981,0.0,1.0
2025-01-24,52.0612,52.0612,52.02,52.0343,9065,50.4920342811409,50.4920342811409,50.4520760817067,50.4659450684036,9346.71745195005,0.0,1.0
2025-01-27,52.315,52.315,52.2099,52.2099,190,50.7381845485292,50.7381845485292,50.6362523456036,50.6362523456036,195.904723206896,0.0,1.0
2025-01-28,52.278,52.2786,52.12,52.2585,8847,50.7022997577752,50.7028816733009,50.5490620026635,50.6833875031886,9121.9425590074,0.0,1.0
2025-01-29,52.2212,52.33,52.2,52.2,2683,50.6472117546717,50.7527324366727,50.6266507394289,50.6266507394289,2766.38090717948,0.0,1.0
2025-01-30,52.33,52.33,52.2901,52.2901,4715,50.7527324366727,50.7527324366727,50.714035054211,50.714035054211,4861.5303680027,0.0,1.0
2025-01-31,52.1045,52.17,52.09,52.17,5029,50.6765897599888,50.7402947495632,50.6624871287089,50.7402947495632,5170.70173310845,0.146991,1.0
2025-02-03,52.26,52.26,52.22,52.22,4044,50.8278283230242,50.8278283230242,50.788924512597,50.788924512597,4157.9474664328,0.0,1.0
2025-02-04,52.2976,52.31,52.1756,52.1756,12664,50.8643979048257,50.8764580860581,50.745741283023,50.745741283023,13020.8325209953,0.0,1.0
2025-02-05,52.465,52.48,52.4246,52.45,1449,51.0272103514631,51.0417992803733,50.9879175029317,51.012621422553,1489.82835777971,0.0,1.0
2025-02-06,52.445,52.445,52.445,52.445,76,51.0077584462496,51.0077584462496,51.0077584462496,51.0077584462496,78.1414459566996,0.0,1.0
2025-02-07,52.34,52.34,52.3201,52.3201,1167,50.9056359438784,50.9056359438784,50.8862812981909,50.8862812981909,1199.88246620353,0.0,1.0
2025-02-10,52.3639,52.42,52.35,52.3899,9604,50.9288809706086,50.9834435647326,50.9153618964852,50.9541684473862,9874.61114431767,0.0,1.0
2025-02-11,52.265,52.41,52.265,52.29,2150,50.8326912993275,50.9737176121258,50.8326912993275,50.8570061808445,2210.58037903822,0.0,1.0
2025-02-12,51.98,52.01,51.98,51.9999,1110,50.5555016500344,50.5846795078547,50.5555016500344,50.5748562957219,1141.27638173601,0.0,1.0
2025-02-13,52.2101,52.36,52.18,52.19,3495,50.7792958195163,50.9250878490919,50.7500207021699,50.7597466547767,3593.4783370877,0.0,1.0
2025-02-14,52.295,52.43,52.2843,52.29,11443,50.8618691571479,50.9931695173394,50.8514623878586,50.8570061808445,11765.4285010857,0.0,1.0
2025-02-18,52.1404,52.34,52.1404,52.25,7082,50.7115059298471,50.9056359438784,50.7115059298471,50.8181023704174,7281.54895085983,0.0,1.0
2025-02-19,52.2621,52.2621,52.15,52.15,102,50.8298707730716,50.8298707730716,50.7208428443496,50.7208428443496,104.874045889255,0.0,1.0
2025-02-20,52.3729,52.41,52.3462,52.35,6793,50.9376343279547,50.9737176121258,50.9116660344946,50.9153618964852,6984.40582084027,0.0,1.0
2025-02-21,52.5353,52.6699,52.335,52.36,3563,51.0955837982888,51.226495120376,50.900772967575,50.9250878490919,3663.39436768054,0.0,1.0
2025-02-24,52.595,52.66,52.53,52.56,3879,51.1536477353512,51.2168664272953,51.0904290434072,51.1196069012275,3988.29827455313,0.0,1.0
2025-02-25,52.7463,52.83,52.6801,52.6801,3980,51.3008013982918,51.3822076216105,51.2364155920349,51.2364155920349,4092.1441435219,0.0,1.0
2025-02-26,52.835,52.95,52.71,52.71,11711,51.3870705979139,51.4989190528919,51.2654961903292,51.2654961903292,12040.9799157751,0.0,1.0
2025-02-27,52.7173,52.74,52.68,52.69,8304,51.2725961357321,51.2946740481495,51.2363183325089,51.2460442851156,8537.98114768992,0.0,1.0
2025-02-28,52.6959,52.7,52.6501,52.66,1219,51.3913957290382,51.3953942321947,51.3467295230451,51.3563844453012,1249.94274214086,0.143547,1.0
2025-03-03,52.7089,52.73,52.69,52.715,7347,51.4040739097786,51.4246515723649,51.3856417854714,51.4100229022798,7533.4941152657,0.0,1.0
2025-03-04,52.62,52.725,52.535,52.72,8895,51.3173746584077,51.4197753490032,51.234478861259,51.4148991256415,9120.78809790234,0.0,1.0
2025-03-05,52.5253,52.635,52.4754,52.635,3284,51.2250189879374,51.3320033284928,51.1763542787877,51.3320033284928,3367.36010269941,0.0,1.0
2025-03-06,52.37,52.48,52.37,52.41,1885,51.0735634903233,51.1808404042805,51.0735634903233,51.1125732772168,1932.84829281011,0.0,1.0
2025-03-07,52.3488,52.385,52.3488,52.385,1613,51.0528883032698,51.0881921604084,51.0528883032698,51.0881921604084,1653.94392376801,0.0,1.0
2025-03-10,52.478,52.545,52.45,52.52,9234,51.1788899149358,51.2442313079824,51.1515830641103,51.219850191174,9468.39317549524,0.0,1.0
2025-03-11,52.2556,52.5046,52.2556,52.5046,2442,50.9619954998079,51.20483142322,50.9619954998079,51.20483142322,2503.98701912057,0.0,1.0
2025-03-12,52.0077,52.1494,52.0077,52.1494,3082,50.7202323455354,50.8584245156056,50.7202323455354,50.8584245156056,3160.23259333727,0.0,1.0
2025-03-13,51.9974,52.02,51.99,51.99,9429,50.7101873254103,50.7322278550051,50.702970514835,50.702970514835,9668.34299888939,0.0,1.0
2025-03-14,51.9996,51.9996,51.99,51.99,10978,50.7123328636894,50.7123328636894,50.702970514835,50.702970514835,11256.6623652357,0.0,1.0
2025-03-17,52.0378,52.05,51.98,52.0395,7707,50.7495872101727,50.7614851951753,50.6932180681116,50.7512451261157,7902.6322507626,0.0,1.0
2025-03-18,52.0573,52.11,52.0,52.0,16868,50.7686044812833,50.8199998755155,50.7127229615584,50.7127229615584,17296.1724154487,0.0,1.0
2025-03-19,52.005,52.04,51.87,51.91,8938,50.7175991849201,50.7517327484519,50.5859411541545,50.624950941048,9164.87959742001,0.0,1.0
2025-03-20,52.055,52.13,52.0301,52.13,2464,50.766361418537,50.8395047689623,50.7420778261957,50.8395047689623,2526.54546073427,0.0,1.0
2025-03-21,52.08,52.1,52.01,52.1,14554,50.7907425353454,50.8102474287922,50.7224754082818,50.8102474287922,14923.4345111715,0.0,1.0
2025-03-24,51.91,52.1,51.805,51.92,11400,50.624950941048,50.8102474287922,50.5225502504525,50.6347033877714,11689.3742907349,0.0,1.0
2025-03-25,51.75,51.8085,51.75,51.8085,1285,50.468911793474,50.5259636068057,50.468911793474,50.5259636068057,1317.61806698196,0.0,1.0
2025-03-26,51.485,51.715,51.485,51.6891,3891,50.2104719553045,50.4347782299422,50.2104719553045,50.4095193929286,3989.76801449556,0.0,1.0
2025-03-27,51.308,51.44,51.308,51.35,1913,50.0378536483007,50.1665859450493,50.0378536483007,50.0788139245389,1961.55903668209,0.0,1.0
2025-03-28,51.5861,51.67,51.58,51.58,3418,50.3090691916778,50.390892219687,50.3031201991766,50.3031201991766,3504.76151980103,0.0,1.0
2025-03-31,51.5549,51.575,51.4308,51.51,10717,50.4458355540371,50.4655031568185,50.3244052303966,50.4019014562816,10952.6159539602,0.171438,1.0
2025-04-01,51.795,51.855,51.795,51.81,8432,50.6807704509436,50.7394797129777,50.6807704509436,50.6954477664521,8617.37965137562,0.0,1.0
2025-04-02,51.6572,51.8,51.59,51.8,3735,50.5459348458053,50.6856628894464,50.4801804723271,50.6856628894464,3817.11491910435,0.0,1.0
2025-04-03,52.0404,52.15,51.99,52.04,30255,50.9208913326631,51.0281335846454,50.8715755525545,50.9204999375829,30920.1638226244,0.0,1.0
2025-04-04,52.1556,52.35,52.0,52.35,6724,51.0336131157686,51.2238311247591,50.8813604295601,51.2238311247591,6871.82883964061,0.0,1.0
2025-04-07,51.13,51.665,51.11,51.45,13154,50.0300761300656,50.5535670498697,50.0105063760542,50.3431921942475,13443.1940149662,0.0,1.0
2025-04-08,50.3719,50.835,50.339,50.835,17099,49.2882846042646,49.7414222583979,49.2560923589159,49.7414222583979,17474.9258371527,0.0,1.0
2025-04-09,50.6167,50.7,49.3,49.57,9958,49.5278183933638,49.6093264188211,48.2394436380253,48.5036353171788,10176.9291471061,0.0,1.0
2025-04-10,50.6162,51.1499,50.6162,51.1499,13561,49.5273291495135,50.0495480353069,49.5273291495135,50.0495480353069,13859.1420128445,0.0,1.0
2025-04-11,50.31,50.32,49.9645,49.9645,1614,49.2277162155994,49.2375010926051,48.889648715053,48.889648715053,1649.48419797441,0.0,1.0
2025-04-14,50.54,50.65,50.4846,50.5595,2196,49.4527683867302,49.5604020337927,49.3985601681187,49.4718488968913,2244.27961508786,0.0,1.0
2025-04-15,50.7541,50.88,50.75,50.7599,11533,49.6622626034219,49.7854542049235,49.6582508038496,49.6679378320852,11786.5559202224,0.0,1.0
2025-04-16,50.7825,50.89,50.72,50.7798,5387,49.690051654118,49.7952390819291,49.6288961728325,49.6874097373265,5505.43455668412,0.0,1.0
2025-04-17,50.785,50.87,50.7748,50.87,4200,49.6924978733695,49.7756693279178,49.6825172988237,49.7756693279178,4292.33806164345,0.0,1.0
2025-04-21,50.55,50.5597,50.411,50.479,7743,49.4625532637359,49.4720445944314,49.3265434733569,49.3930806369955,7913.23181221553,0.0,1.0
2025-04-22,50.47,50.58,50.29,50.43,29191,49.3842742476904,49.4919078947529,49.2081464615881,49.3451347396676,29832.7715136748,0.0,1.0
2025-04-23,50.685,51.09,50.66,50.84,23011,49.5946491033126,49.9909366220428,49.5701869107984,49.7463146969007,23516.9026515423,0.0,1.0
2025-04-24,50.94,50.98,50.66,50.66,14409,49.8441634669576,49.8833029749803,49.5701869107984,49.5701869107984,14725.7855071953,0.0,1.0
2025-04-25,51.1649,51.36,50.98,50.9921,50779,50.0642253508154,50.2551283011963,49.8833029749803,49.8951426761572,51895.3891505221,0.0,1.0
2025-04-28,51.065,51.09,51.02,51.02,55140,49.9664744295286,49.9909366220428,49.9224424830031,49.9224424830031,56352.2668378619,0.0,1.0
2025-04-29,51.235,51.25,51.1801,51.23,16270,50.1328173386253,50.1474946541338,50.0790983638641,50.1279249001224,16627.7000626045,0.0,1.0
2025-04-30,51.1874,51.195,51.07,51.13,38749,50.2405410065562,50.2480004225776,50.125312659069,50.1842027855531,39479.2835200792,0.157692,1.0
2025-05-01,51.19,51.28,51.135,51.2791,130159,50.2430929120372,50.3314281017634,50.1891102960934,50.3305447498661,132612.043244729,0.0,1.0
2025-05-02,51.11,51.17,51.11,51.17,17155,50.1645727433917,50.2234628698759,50.1645727433917,50.2234628698759,17478.3119251325,0.0,1.0
2025-05-05,51.055,51.1,51.015,51.08,71415,50.110590127448,50.154757722311,50.0713300431252,50.1351276801497,72760.9237034879,0.0,1.0
2025-05-06,51.115,51.123,51.09,51.09,7063,50.1694802539321,50.1773322707966,50.1449427012304,50.1449427012304,7196.11291910293,0.0,1.0
2025-05-07,51.2,51.2199,51.16,51.16,6211,50.2529079331179,50.2724398250685,50.2136478487952,50.2136478487952,6328.05569029425,0.0,1.0
2025-05-08,51.1882,51.29,51.1882,51.23,130255,50.2413262082427,50.3412431228441,50.2413262082427,50.28235299636,132709.852509947,0.0,1.0
2025-05-09,51.2305,51.2305,51.1901,51.2,787,50.282843747414,50.282843747414,50.243191062248,50.2529079331179,801.832205484073,0.0,1.0
2025-05-12,51.145,51.2,51.12,51.12,36468,50.1989253171741,50.2529079331179,50.1743877644724,50.1743877644724,37155.2946246419,0.0,1.0
2025-05-13,51.196,51.196,51.16,51.19,1594,50.2489819246856,50.2489819246856,50.2136478487952,50.2430929120372,1624.04134122187,0.0,1.0
2025-05-14,51.135,51.175,51.115,51.165,14404,50.1891102960934,50.2283703804162,50.1694802539321,50.2185553593355,14675.4651687326,0.0,1.0
2025-05-15,51.19,51.25,51.1787,51.24,4805,50.2430929120372,50.3019830385213,50.2320019382161,50.2921680174407,4895.5574934574,0.0,1.0
2025-05-16,51.3,51.35,51.3,51.33,5489,50.3510581439248,50.4001332493282,50.3510581439248,50.3805032071668,5592.44850813478,0.0,1.0
2025-05-19,51.2121,51.2394,51.15,51.16,15675,50.2647841086255,50.2915791161758,50.2038328277145,50.2136478487952,15970.4190863569,0.0,1.0
2025-05-20,51.225,51.25,51.17,51.17,11961,50.2774454858196,50.3019830385213,50.2234628698759,50.2234628698759,12186.4231382402,0.0,1.0
2025-05-21,51.0,51.16,50.99,51.16,13673,50.0566075115042,50.2136478487952,50.0467924904235,50.2136478487952,13930.688367959,0.0,1.0
2025-05-22,51.02,51.05,50.9399,50.9599,12373,50.0762375536655,50.1056826169076,49.9976192348092,50.0172492769706,12606.1879014669,0.0,1.0
2025-05-23,51.115,51.21,51.08,51.14,2752,50.1694802539321,50.2627229541986,50.1351276801497,50.1940178066338,2803.86560291254,0.0,1.0
2025-05-27,51.121,51.121,51.075,51.12,16596,50.1753692665805,50.1753692665805,50.1302201696093,50.1743877644724,16908.7767245409,0.0,1.0
2025-05-28,51.1803,51.21,51.04,51.17,17002,50.233572341589,50.2627229541986,50.0958675958269,50.2234628698759,17322.4284086915,0.0,1.0
2025-05-29,51.245,51.34,51.21,51.25,24802,50.297075527981,50.3903182282475,50.2627229541986,50.3019830385213,25269.4312076442,0.0,1.0
2025-05-30,51.0552,51.08,51.04,51.08,6459,50.2527116326963,50.2771218249684,50.2377505471102,50.2771218249684,6562.14413284401,0.1446,1.0
2025-06-02,50.9552,51.03,50.93,50.98,4728,50.1542834380507,50.2279077276456,50.129479533,50.1786936303228,4803.50169687049,0.0,1.0
2025-06-03,50.8854,51.01,50.68,50.94,37448,50.0855805581881,50.2082220887165,49.883409046386,50.1393223524646,38046.0092098997,0.0,1.0
2025-06-04,51.005,51.12,50.905,51.02,6106,50.2033006789842,50.3164931028266,50.1048724843386,50.218064908181,6203.50705606836,0.0,1.0
2025-06-05,51.0273,51.16,50.98,51.01,21338,50.2252501663902,50.3558643806849,50.1786936303228,50.2082220887165,21678.7477173905,0.0,1.0
2025-06-06,50.8901,51.03,50.8901,50.97,5698,50.0902066833364,50.2279077276456,50.0902066833364,50.1688508108583,5788.99168121152,0.0,1.0
2025-06-09,51.0152,51.12,50.91,51.04,30803,50.2133403548381,50.3164931028266,50.1097938940709,50.2377505471102,31294.8948326357,0.0,1.0
2025-06-10,50.9667,50.98,50.88,50.98,3776,50.165602680435,50.1786936303228,50.0802654356772,50.1786936303228,3836.29915553785,0.0,1.0
2025-06-11,51.0626,51.1096,51.0175,51.0401,11158,50.2599953191001,50.3062565705835,50.2156042033149,50.2378489753048,11336.1827270899,0.0,1.0
2025-06-12,51.2,51.269,51.13,51.155,6603,50.3952356585431,50.4631511128486,50.3263359222912,50.3509429709526,6708.44367691113,0.0,1.0
2025-06-13,51.0885,51.18,51.07,51.17,18127,50.2854882215133,50.375550019614,50.2672790055038,50.3657072001494,18416.4710785049,0.0,1.0
2025-06-16,51.1299,51.26,51.105,51.15,4258,50.3262374940966,50.4542925753305,50.3017288736298,50.3460215612203,4325.9962405403,0.0,1.0
2025-06-17,51.23,51.29,51.1736,51.2094,11198,50.4247641169368,50.4838210337241,50.3692506151567,50.4044879088398,11376.8214893307,0.0,1.0
2025-06-18,51.3,51.3,51.2,51.26,13291,50.4936638531887,50.4936638531887,50.3952356585431,50.4542925753305,13503.2447235841,0.0,1.0
2025-06-20,51.39,51.42,51.1912,51.22,2866,50.5822492283697,50.6117776867634,50.3865739774143,50.4149212974722,2911.76731455813,0.0,1.0
2025-06-23,51.3001,51.38,51.3001,51.38,448,50.4937622813833,50.5724064089052,50.4937622813833,50.5724064089052,455.154137097712,0.0,1.0
2025-06-24,51.3236,51.36,51.2701,51.31,25023,50.5168929071251,50.5527207699761,50.4642338229897,50.5035066726533,25422.5936888304,0.0,1.0
2025-06-25,51.34,51.34,51.3,51.31,14478,50.5330351310469,50.5330351310469,50.4936638531887,50.5035066726533,14709.1999930819,0.0,1.0
2025-06-26,51.425,51.44,51.4,51.44,12680,50.6166990964957,50.6314633256925,50.5920920478343,50.6314633256925,12882.4876303549,0.0,1.0
2025-06-27,51.539,51.56,51.3975,51.4423,20233,50.7289072383917,50.7495771592672,50.5896313429682,50.6337271741694,20556.1019104866,0.0,1.0
2025-06-30,51.34,51.42,51.31,51.34,9435,50.6974751787136,50.7764739713567,50.6678506314724,50.6974751787136,9554.57640232511,0.167066,1.0
2025-07-01,51.3818,51.47,51.28,51.36,18086,50.7387520478696,50.8258482167586,50.6382260842312,50.7172248768743,18315.2166202917,0.0,1.0
2025-07-02,51.4148,51.46,51.373,51.373,24515,50.7713390498349,50.8159733676782,50.7300621806788,50.7300621806788,24825.6958667727,0.0,1.0
2025-07-03,51.4186,51.44,51.36,51.39,36367,50.7750914924854,50.7962236695174,50.7172248768743,50.7468494241155,36827.9046129685,0.0,1.0
2025-07-07,51.425,51.44,51.37,51.4,51283,50.7814113958968,50.7962236695174,50.7270997259547,50.7567242731959,51932.9455898717,0.0,1.0
2025-07-08,51.3926,51.43,51.3605,51.41,13620,50.7494168848764,50.786348820437,50.7177186193283,50.7665991222763,13792.6158558207,0.0,1.0
2025-07-09,51.435,51.4678,51.43,51.45,7373,50.7912862449772,50.8236757499609,50.786348820437,50.8060985185978,7466.44322356578,0.0,1.0
2025-07-10,51.4463,51.48,51.4,51.48,4829,50.8024448244381,50.835723065839,50.7567242731959,50.835723065839,4890.20131921865,0.0,1.0
2025-07-11,51.3435,51.49,51.3,51.4386,16150,50.7009313758917,50.8455979149194,50.657975782392,50.7948411906462,16354.6803283043,0.0,1.0
2025-07-14,51.335,51.35,51.29,51.35,3437,50.6925377541734,50.7073500277939,50.6481009333116,50.7073500277939,3480.55952250041,0.0,1.0
2025-07-15,51.235,51.5,51.1745,51.5,13933,50.5937892633695,50.8554727639998,50.5340464264331,50.8554727639998,14109.5827253414,0.0,1.0
2025-07-16,51.115,51.28,51.1045,51.28,15201,50.4752910744048,50.6382260842312,50.4649224828704,50.6382260842312,15393.6529826968,0.0,1.0
2025-07-17,51.085,51.13,50.995,51.13,19622,50.4456665271636,50.4901033480254,50.3567928854402,50.4901033480254,19870.6834304636,0.0,1.0
2025-07-18,51.045,51.0535,51.0,51.05,11215,50.4061671308421,50.4145607525604,50.3617303099803,50.4111045553823,11357.1355964045,0.0,1.0
2025-07-21,51.1236,51.22,51.1,51.13,9705,50.4837834446139,50.5789769897489,50.4604788007842,50.4901033480254,9827.99830255065,0.0,1.0
2025-07-22,51.1052,51.13,51.105,51.13,7908,50.465613722306,50.4901033480254,50.4654162253244,50.4901033480254,8008.22365549413,0.0,1.0
2025-07-23,51.095,51.18,51.02,51.069,17498,50.455541376244,50.5394775934273,50.3814800081411,50.429866768635,17719.7644820228,0.0,1.0
2025-07-24,51.0956,51.21,51.03,51.21,2036,50.4561338671889,50.5691021406685,50.3913548572215,50.5691021406685,2061.80366244133,0.0,1.0
2025-07-25,51.12,51.15,51.02,51.07,8792,50.480228498945,50.5098530461862,50.3814800081411,50.4308542535431,8903.42721030657,0.0,1.0
2025-07-28,51.31,51.42,51.1033,51.11,8939,50.6678506314724,50.7764739713567,50.4637375009808,50.4703536498646,9052.29024487379,0.0,1.0
2025-07-29,51.23,51.27,51.15,51.15,7987,50.5888518388293,50.6283512351508,50.5098530461862,50.5098530461862,8088.2248781527,0.0,1.0
2025-07-30,51.125,51.2114,51.125,51.19,6709,50.4851659234852,50.5704846195397,50.4851659234852,50.5493524425077,6794.02788375191,0.0,1.0
2025-07-31,51.035,51.13,51.03,51.045,5767,50.5539807842717,50.6480853825769,50.5490279106767,50.5638865314617,5821.87278695109,0.159687,1.0
2025-08-01,51.365,51.38,51.3,51.3522,4247,50.8808704415424,50.8957290623274,50.8164830848073,50.8681910851392,4287.41004442193,0.0,1.0
2025-08-04,51.39,51.43,51.3613,51.43,6451,50.9056348095175,50.9452577982775,50.8772053150821,50.9452577982775,6512.38102108921,0.0,1.0
2025-08-05,51.47,51.52,51.41,51.4387,7226,50.9848807870376,51.0344095229877,50.9254463038975,50.9538757983328,7294.75511678665,0.0,1.0
2025-08-06,51.4,51.5,51.33,51.41,13209,50.9155405567075,51.0145980286077,50.8462003263773,50.9254463038975,13334.6831355708,0.0,1.0
2025-08-07,51.405,51.54,51.39,51.41,16994,50.9204934303025,51.0542210173678,50.9056348095175,50.9254463038975,17155.6972674609,0.0,1.0
2025-08-08,51.355,51.36,51.3184,51.36,3083,50.8709646943524,50.8759175679474,50.8347096596369,50.8759175679474,3112.3346284325,0.0,1.0
2025-08-11,51.69,51.69,51.4,51.43,11775,51.2028072252181,51.2028072252181,50.9155405567075,50.9452577982775,11887.03867979,0.0,1.0
2025-08-12,51.47,51.529,51.385,51.385,8809,50.9848807870376,51.0433246954587,50.9006819359224,50.9006819359224,8892.8173019338,0.0,1.0
2025-08-13,51.48,51.52,51.4501,51.52,1803,50.9947865342276,51.0344095229877,50.9651683501295,51.0344095229877,1820.155476829,0.0,1.0
2025-08-14,51.445,51.475,51.43,51.45,17462,50.9601164190626,50.9898336606326,50.9452577982775,50.9650692926576,17628.1502697659,0.0,1.0
2025-08-15,51.43,51.51,51.395,51.41,5561,50.9452577982775,51.0245037757977,50.9105876831125,50.9254463038975,5613.91270473991,0.0,1.0
2025-08-18,51.405,51.42,51.405,51.42,501,50.9204934303025,50.9353520510875,50.9204934303025,50.9353520510875,505.766996057308,0.0,1.0
2025-08-19,51.42,51.47,51.4013,51.47,4647,50.9353520510875,50.9848807870376,50.9168283038422,50.9848807870376,4691.21602929803,0.0,1.0
2025-08-20,51.444,51.54,51.4,51.45,1993,50.9591258443436,51.0542210173678,50.9155405567075,50.9650692926576,2011.96331964514,0.0,1.0
2025-08-21,51.3637,51.48,51.3138,51.39,4401,50.8795826944077,50.9947865342276,50.8301530159295,50.9056348095175,4442.87534859923,0.0,1.0
2025-08-22,51.54,51.57,51.4385,51.44,14124,51.0542210173678,51.0839382589378,50.953677683389,50.9551635454675,14258.3893259749,0.0,1.0
2025-08-25,51.52,51.61,51.46,51.46,18597,51.0344095229877,51.1235612476979,50.9749750398476,50.9749750398476,18773.9497518518,0.0,1.0
2025-08-26,51.535,51.57,51.42,51.52,9387,51.0492681437727,51.0839382589378,50.9353520510875,51.0344095229877,9476.31695007976,0.0,1.0
2025-08-27,51.5838,51.73,51.493,51.51,7142,51.0976081900601,51.2424302139782,51.0076640055747,51.0245037757977,7209.95585996266,0.0,1.0
2025-08-28,51.597,51.715,51.5376,51.57,16437,51.1106837763509,51.2275715931931,51.0518436380422,51.0839382589378,16593.3974335209,0.0,1.0
2025-08-29,51.42,51.45,51.414,51.414,4546,51.0971129027006,51.1269245204968,51.0911505791413,51.0911505791413,4574.72656909439,0.1633,1.0
2025-09-02,51.3576,51.395,51.3105,51.3297,7805,51.0351047376844,51.0722698878704,50.9883004977444,51.007379933134,7854.32047333518,0.0,1.0
2025-09-03,51.5241,51.62,51.435,51.46,6264,51.2005592164534,51.2958570213419,51.1120187115987,51.1368617264288,6303.58276040635,0.0,1.0
2025-09-04,51.625,51.66,51.557,51.557,14315,51.300825624308,51.3356058450702,51.2332526239699,51.2332526239699,14405.4577291215,0.0,1.0
2025-09-05,51.99,52.07,51.8143,51.84,14138,51.6635336408285,51.7430312882851,51.488936932602,51.5144755518475,14227.3392507383,0.0,1.0
2025-09-08,52.31,52.66,52.0,52.0,28775,51.9815242306547,52.3293264382771,51.6734708467606,51.6734708467606,28956.8317258449,0.0,1.0
2025-09-09,52.2193,52.2686,52.195,52.2686,7312,51.8913937728508,51.940384198096,51.8672463624359,51.940384198096,7358.20516348839,0.0,1.0
2025-09-10,52.4,52.4,52.3,52.3,5846,52.0709590840433,52.0709590840433,51.9715870247227,51.9715870247227,5882.94138207783,0.0,1.0
2025-09-11,52.5553,52.69,52.48,52.48,25520,52.2252838921684,52.3591380560734,52.1504567314999,52.1504567314999,25681.2630979518,0.0,1.0
2025-09-12,52.565,52.59,52.4948,52.5,27064,52.2349229819225,52.2597659967527,52.1651637962794,52.170331143364,27235.0197681413,0.0,1.0
2025-09-15,52.6742,52.699,52.62,52.66,11254,52.3434372707007,52.3680815414122,52.2895776145489,52.3293264382771,11325.1150040889,0.0,1.0
2025-09-16,52.72,52.79,52.64,52.7,11062,52.3889496738696,52.458510115394,52.309452026413,52.3690752620054,11131.9017394021,0.0,1.0
2025-09-17,52.722,52.93,52.7,52.81,22426,52.390937115056,52.597630998443,52.3690752620054,52.4783845272582,22567.7118430512,0.0,1.0
2025-09-18,52.6748,52.7299,52.559,52.65,13491,52.3440335030566,52.3987875077423,52.2289606583632,52.3193892323451,13576.2508015074,0.0,1.0
2025-09-19,52.6663,52.71,52.59,52.65,27749,52.3355868780144,52.3790124679375,52.2597659967527,52.3193892323451,27924.3483426749,0.0,1.0
2025-09-22,52.76,52.95,52.61,52.6586,14423,52.4286984975978,52.6175054103072,52.2796404086168,52.3279352294467,14514.1401905078,0.0,1.0
2025-09-23,52.635,52.69,52.59,52.69,5522,52.304483423447,52.3591380560734,52.2597659967527,52.3591380560734,5556.89399791888,0.0,1.0
2025-09-24,52.5876,52.66,52.55,52.64,10045,52.257381067329,52.3293264382771,52.2200171730244,52.309452026413,10108.4752280143,0.0,1.0
2025-09-25,52.4928,52.53,52.49,52.49,4967,52.163176355093,52.2001427611603,52.160393937432,52.160393937432,4998.38690468364,0.0,1.0
2025-09-26,52.51,52.63,52.48,52.53,13122,52.1802683492961,52.2995148204809,52.1504567314999,52.2001427611603,13204.9190584374,0.0,1.0
2025-09-29,52.575,52.615,52.5389,52.56,37814,52.2448601878546,52.2846090115828,52.2089868744398,52.2299543789565,38052.9499524274,0.0,1.0
2025-09-30,52.4875,52.51,52.4275,52.4462,30718,52.3212315903249,52.3436603154648,52.2614216566184,52.2800624192903,30815.6168345652,0.164354,1.0
2025-10-01,52.525,52.55,52.4972,52.54,12383,52.3586127988914,52.3835336046025,52.3309008629408,52.3735652823181,12422.3511707279,0.0,1.0
2025-10-02,52.5245,52.57,52.45,52.5191,15402,52.3581143827772,52.4034702491713,52.2838503817583,52.3527314887437,15450.9450643262,0.0,1.0
2025-10-03,52.54,52.57,52.5101,52.54,21772,52.3735652823181,52.4034702491713,52.3437599986877,52.3735652823181,21841.1878938132,0.0,1.0
2025-10-06,52.535,52.65,52.4899,52.65,11186,52.3685811211759,52.4832168274466,52.3236239876732,52.4832168274466,11221.5472983738,0.0,1.0
2025-10-07,52.58,52.62,52.557,52.58,13236,52.4134385714557,52.4533118605934,52.3905114302016,52.4134385714557,13278.061866733,0.0,1.0
2025-10-08,52.625,52.75,52.625,52.75,10276,52.4582960217356,52.5829000502908,52.4582960217356,52.5829000502908,10308.6554655899,0.0,1.0
2025-10-09,52.645,52.65,52.595,52.61,10032,52.4782326663044,52.4832168274466,52.4283910548824,52.443343538309,10063.8800730633,0.0,1.0
2025-10-10,52.7615,52.82,52.6987,52.74,19872,52.5943636209179,52.6526783062817,52.5317625569717,52.5729317280064,19935.1500011875,0.0,1.0
2025-10-13,52.8319,52.85,52.75,52.76,11710,52.6645406098002,52.682583273135,52.5829000502908,52.5928683725752,11747.2124856032,0.0,1.0
2025-10-14,52.845,52.87,52.805,52.82,21984,52.6775991119927,52.7025199177038,52.6377258228551,52.6526783062817,22053.8615955167,0.0,1.0
2025-10-15,52.885,52.92,52.84,52.88,13251,52.7174724011304,52.7523615291259,52.6726149508505,52.7124882399882,13293.1095343064,0.0,1.0
2025-10-16,53.015,53.04,52.94,52.94,10466,52.8470605908278,52.8719813965388,52.7722981736947,52.7722981736947,10499.2592548525,0.0,1.0
2025-10-17,53.065,53.08,53.0276,53.04,4042,52.8969022022499,52.9118546856765,52.8596206769062,52.8719813965388,4054.84482210145,0.0,1.0
2025-10-20,53.105,53.13,53.09,53.12,4154,52.9367754913875,52.9616962970986,52.9218230079609,52.9517279748142,4167.20073998255,0.0,1.0
2025-10-21,53.165,53.1825,53.16,53.18,11516,52.996585425094,53.0140299890918,52.9916012639518,53.0115379085207,11552.5959849877,0.0,1.0
2025-10-22,53.22,53.2498,53.18,53.2498,16751,53.0514111976583,53.0811167980659,53.0115379085207,53.0811167980659,16804.2319680904,0.0,1.0
2025-10-23,53.21,53.31,53.17,53.2,17671,53.0414428753739,53.1411260982181,53.0015695862362,53.0314745530895,17727.1555792565,0.0,1.0
2025-10-24,53.265,53.34,53.19,53.25,43478,53.0962686479382,53.1710310650713,53.0215062308051,53.0813161645116,43616.1660503036,0.0,1.0
2025-10-27,53.245,53.27,53.22,53.23,19103,53.0763320033694,53.1012528090804,53.0514111976583,53.0613795199427,19163.7062435933,0.0,1.0
2025-10-28,53.2529,53.41,53.2,53.41,12134,53.084206977974,53.2408093210622,53.0314745530895,53.2408093210622,12172.5598890102,0.0,1.0
2025-10-29,53.1718,53.35,53.165,53.2201,19881,53.0033638842474,53.1809993873557,52.996585425094,53.0515108808812,19944.1786017316,0.0,1.0
2025-10-30,53.17,53.17,53.0764,53.14,6969,53.0015695862362,53.0015695862362,52.9082660896541,52.971664619383,6991.14635458314,0.0,1.0
2025-10-31,53.0499,53.06,53.025,53.04,4246,53.0499,53.06,53.025,53.04,4246,0.168584,1.0
2025-11-03,52.96,52.99,52.9306,52.99,15207,52.96,52.99,52.9306,52.99,15207,0.0,1.0
2025-11-04,53.0585,53.4099,53.0375,53.05,25709,53.0585,53.4099,53.0375,53.05,25709,0.0,1.0
2025-11-05,52.954,53.14,52.927,53.14,23026,52.954,53.14,52.927,53.14,23026,0.0,1.0
2025-11-06,53.06,53.09,52.9702,52.9702,26515,53.06,53.09,52.9702,52.9702,26515,0.0,1.0
2025-11-07,53.06,53.1,53.0496,53.06,11431,53.06,53.1,53.0496,53.06,11431,0.0,1.0
2025-11-10,53.085,53.11,53.07,53.07,7927,53.085,53.11,53.07,53.07,7927,0.0,1.0
2025-11-11,53.22,53.22,53.16,53.16,3067,53.22,53.22,53.16,53.16,3067,0.0,1.0
2025-11-12,53.14,53.22,53.0975,53.16,4107,53.14,53.22,53.0975,53.16,4107,0.0,1.0
2025-11-13,53.08,53.17,53.0697,53.1,7759,53.08,53.17,53.0697,53.1,7759,0.0,1.0
2025-11-14,53.0098,53.135,53.0098,53.12,23808,53.0098,53.135,53.0098,53.12,23808,0.0,1.0
2025-11-17,53.06,53.14,53.05,53.08,14924,53.06,53.14,53.05,53.08,14924,0.0,1.0
2025-11-18,53.12,53.19,53.0704,53.15,33960,53.12,53.19,53.0704,53.15,33960,0.0,1.0
2025-11-19,53.0603,53.26,53.05,53.26,43767,53.0603,53.26,53.05,53.26,43767,0.0,1.0
2025-11-20,53.08,53.11,53.06,53.08,5035,53.08,53.11,53.06,53.08,5035,0.0,1.0
2025-11-21,53.11,53.2,53.09,53.1,53438,53.11,53.2,53.09,53.1,53438,0.0,1.0
2025-11-24,53.185,53.24,53.13,53.15,16746,53.185,53.24,53.13,53.15,16746,0.0,1.0
2025-11-25,53.1746,53.1898,53.12,53.16,17302,53.1746,53.1898,53.12,53.16,17302,0.0,1.0
2025-11-26,53.22,53.2599,53.16,53.16,14422,53.22,53.2599,53.16,53.16,14422,0.0,1.0