date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2023-10-19,50.04,50.05,50.04,50.04,459,45.2305938814574,45.2396327691235,45.2305938814574,45.2305938814574,507.805846197744,0.0,1.0
2023-10-20,50.07,50.25,50.055,50.25,1270,45.2577105444559,45.4204105224467,45.2441522129566,45.4204105224467,1405.04014089572,0.0,1.0
2023-10-23,50.055,50.0899,50.02,50.08,509,45.2441522129566,45.2756979309115,45.2125161061251,45.266749432122,563.122387177891,0.0,1.0
2023-10-24,50.085,50.09,50.085,50.09,100,45.2712688759551,45.2757883197882,45.2712688759551,45.2757883197882,110.633081960293,0.0,1.0
2023-10-25,50.08,50.08,50.08,50.08,25,45.266749432122,45.266749432122,45.266749432122,45.266749432122,27.6582704900732,0.0,1.0
2023-10-26,50.14,50.14,50.135,50.135,301,45.320982758119,45.320982758119,45.3164633142859,45.3164633142859,333.005576700482,0.0,1.0
2023-10-27,50.13,50.13,50.13,50.13,301,45.3119438704528,45.3119438704528,45.3119438704528,45.3119438704528,333.005576700482,0.0,1.0
2023-10-30,50.11,50.11,50.09,50.09,100,45.2938660951205,45.2938660951205,45.2757883197882,45.2757883197882,110.633081960293,0.0,1.0
2023-10-31,50.14,50.14,50.1396,50.1396,100,45.320982758119,45.320982758119,45.3206212026123,45.3206212026123,110.633081960293,0.0,1.0
2023-11-01,50.17,50.17,50.1552,50.1552,100,45.3480994211174,45.3480994211174,45.3347218673715,45.3347218673715,110.633081960293,0.0,1.0
2023-11-02,50.2,50.2,50.2,50.2,100,45.3752160841159,45.3752160841159,45.3752160841159,45.3752160841159,110.633081960293,0.0,1.0
2023-11-03,50.24,50.26,50.24,50.24,797,45.4113716347806,45.4294494101129,45.4113716347806,45.4113716347806,881.745663223534,0.0,1.0
2023-11-06,50.22,50.23,50.21,50.23,730,45.3932938594482,45.4023327471144,45.3842549717821,45.4023327471144,807.621498310139,0.0,1.0
2023-11-07,50.245,50.245,50.24,50.24,100,45.4158910786136,45.4158910786136,45.4113716347806,45.4113716347806,110.633081960293,0.0,1.0
2023-11-08,50.2596,50.26,50.2595,50.26,875,45.4290878546062,45.4294494101129,45.4289974657296,45.4294494101129,968.039467152564,0.0,1.0
2023-11-09,50.27,50.27,50.27,50.27,875,45.438488297779,45.438488297779,45.438488297779,45.438488297779,968.039467152564,0.0,1.0
2023-11-10,50.265,50.289,50.265,50.289,320,45.433968853946,45.4556621843447,45.433968853946,45.4556621843447,354.025862272937,0.0,1.0
2023-11-13,50.298,50.3,50.29,50.29,337,45.4637971832443,45.4656049607775,45.4565660731113,45.4565660731113,372.833486206187,0.0,1.0
2023-11-14,50.335,50.35,50.335,50.35,100,45.4972410676091,45.5107993991083,45.4972410676091,45.5107993991083,110.633081960293,0.0,1.0
2023-11-15,50.31,50.3288,50.31,50.3288,900,45.4746438484437,45.491636957256,45.4746438484437,45.491636957256,995.697737642636,0.0,1.0
2023-11-16,50.37,50.39,50.37,50.38,304,45.5288771744406,45.5469549497729,45.5288771744406,45.5379160621068,336.324569159291,0.0,1.0
2023-11-17,50.36,50.38,50.36,50.3794,200,45.5198382867745,45.5379160621068,45.5198382867745,45.5373737288468,221.266163920586,0.0,1.0
2023-11-20,50.38,50.4,50.38,50.4,350,45.5379160621068,45.5559938374391,45.5379160621068,45.5559938374391,387.215786861025,0.0,1.0
2023-11-21,50.415,50.415,50.4,50.4,100,45.5695521689383,45.5695521689383,45.5559938374391,45.5559938374391,110.633081960293,0.0,1.0
2023-11-22,50.43,50.88,50.43,50.435,19146,45.5831105004376,45.9898604454147,45.5831105004376,45.5876299442707,21181.8098721177,0.0,1.0
2023-11-24,50.4399,50.44,50.4399,50.44,412,45.5920589992271,45.5921493881037,45.5920589992271,45.5921493881037,455.808297676407,0.0,1.0
2023-11-27,50.46,50.46,50.4537,50.4537,362,45.610227163436,45.610227163436,45.6045326642064,45.6045326642064,400.491756696261,0.0,1.0
2023-11-28,50.48,50.4899,50.48,50.4899,243,45.6283049387684,45.6372534375579,45.6283049387684,45.6372534375579,268.838389163512,0.0,1.0
2023-11-29,50.525,50.525,50.525,50.525,243,45.6689799332661,45.6689799332661,45.6689799332661,45.6689799332661,268.838389163512,0.0,1.0
2023-11-30,50.2,50.43,50.2,50.43,11300,45.6941686015254,45.9035243540822,45.6941686015254,45.9035243540822,12414.2755489606,0.352867,1.0
2023-12-01,50.235,50.235,50.19,50.2,527,45.7260270856101,45.7260270856101,45.6850661775011,45.6941686015254,578.966656132942,0.0,1.0
2023-12-04,50.245,50.25,50.245,50.25,484,45.7351295096343,45.7396807216464,45.7351295096343,45.7396807216464,531.726492539552,0.0,1.0
2023-12-05,50.27,50.27,50.2674,50.2674,100,45.7578855696948,45.7578855696948,45.7555189394485,45.7555189394485,109.860845566023,0.0,1.0
2023-12-06,50.26,50.3,50.26,50.3,100,45.7487831456706,45.7851928417674,45.7487831456706,45.7851928417674,109.860845566023,0.0,1.0
2023-12-07,50.315,50.34,50.29,50.34,618,45.7988464778038,45.8216025378643,45.7760904177432,45.8216025378643,678.940025598022,0.0,1.0
2023-12-08,50.305,50.32,50.305,50.32,101,45.7897440537796,45.8033976898159,45.7897440537796,45.8033976898159,110.959454021683,0.0,1.0
2023-12-11,50.31,50.3389,50.285,50.285,2086,45.7942952657917,45.8206012712216,45.7715392057311,45.7715392057311,2291.69723850724,0.0,1.0
2023-12-12,50.28,50.28,50.28,50.28,110,45.766987993719,45.766987993719,45.766987993719,45.766987993719,120.846930122625,0.0,1.0
2023-12-13,50.39,50.39,50.34,50.34,100,45.8671146579853,45.8671146579853,45.8216025378643,45.8216025378643,109.860845566023,0.0,1.0
2023-12-14,50.42,50.42,50.34,50.34,321,45.8944219300579,45.8944219300579,45.8216025378643,45.8216025378643,352.653314266935,0.0,1.0
2023-12-15,50.42,50.42,50.42,50.42,9,45.8944219300579,45.8944219300579,45.8944219300579,45.8944219300579,9.88747610094209,0.0,1.0
2023-12-18,50.42,50.42,50.42,50.42,7,45.8944219300579,45.8944219300579,45.8944219300579,45.8944219300579,7.69025918962162,0.0,1.0
2023-12-19,50.465,50.5097,50.465,50.5097,1078,45.9353828381669,45.9760706735551,45.9353828381669,45.9760706735551,1184.29991520173,0.0,1.0
2023-12-20,50.4771,50.499,50.4715,50.499,317,45.9463967712362,45.9663310798492,45.9412994137826,45.9663310798492,348.258880444293,0.0,1.0
2023-12-21,50.27,50.29,50.2662,50.289,705,45.9909986489548,46.0092962414151,45.9875221063873,46.0083813617921,770.593182168386,0.2561,1.0
2023-12-22,50.28,50.28,50.27,50.27,505,46.0001474451849,46.0001474451849,45.9909986489548,45.9909986489548,551.985187227,0.0,1.0
2023-12-26,50.3,50.3,50.3,50.3,184,46.0184450376452,46.0184450376452,46.0184450376452,46.0184450376452,201.119355346075,0.0,1.0
2023-12-27,50.315,50.315,50.315,50.315,85,46.0321682319905,46.0321682319905,46.0321682319905,46.0321682319905,92.908397850089,0.0,1.0
2023-12-28,50.38,50.38,50.36,50.36,2082,46.0916354074864,46.0916354074864,46.0733378150261,46.0733378150261,2275.70922733983,0.0,1.0
2023-12-29,50.35,50.35,50.35,50.35,100,46.064189018796,46.064189018796,46.064189018796,46.064189018796,109.303997470693,0.0,1.0
2024-01-02,50.33,50.3599,50.33,50.3599,100,46.0458914263357,46.0732463270638,46.0458914263357,46.0732463270638,109.303997470693,0.0,1.0
2024-01-03,50.34,50.34,50.34,50.34,165,46.0550402225658,46.0550402225658,46.0550402225658,46.0550402225658,180.351595826644,0.0,1.0
2024-01-04,50.3539,50.3539,50.3539,50.3539,113,46.0677570493257,46.0677570493257,46.0677570493257,46.0677570493257,123.513517141883,0.0,1.0
2024-01-05,50.37,50.39,50.37,50.39,100,46.0824866112563,46.1007842037166,46.0824866112563,46.1007842037166,109.303997470693,0.0,1.0
2024-01-08,50.4098,50.4098,50.39,50.39,1049,46.1188988202523,46.1188988202523,46.1007842037166,46.1007842037166,1146.59893346757,0.0,1.0
2024-01-09,50.41,50.41,50.39,50.39,203,46.1190817961769,46.1190817961769,46.1007842037166,46.1007842037166,221.887114865507,0.0,1.0
2024-01-10,50.42,50.4485,50.4154,50.43,34658,46.128230592407,46.1543046616629,46.1240221461411,46.1373793886372,37882.5794433928,0.0,1.0
2024-01-11,50.44,50.44,50.41,50.41,1267,46.1465281848673,46.1465281848673,46.1190817961769,46.1190817961769,1384.88164795368,0.0,1.0
2024-01-12,50.5,50.5,50.4799,50.5,1754,46.2014209622482,46.2014209622482,46.1830318818256,46.2014209622482,1917.19211563596,0.0,1.0
2024-01-16,50.52,50.52,50.5199,50.52,909,46.2197185547085,46.2197185547085,46.2196270667462,46.2197185547085,993.573337008599,0.0,1.0
2024-01-17,50.5,50.54,50.4302,50.4988,1184,46.2014209622482,46.2380161471688,46.1375623645618,46.2003231067006,1294.15933005301,0.0,1.0
2024-01-18,50.51,50.51,50.51,50.51,98,46.2105697584783,46.2105697584783,46.2105697584783,46.2105697584783,107.117917521279,0.0,1.0
2024-01-19,50.5085,50.54,50.5085,50.54,101,46.2091974390438,46.2380161471688,46.2091974390438,46.2380161471688,110.3970374454,0.0,1.0
2024-01-22,50.52,50.52,50.5103,50.5103,423,46.2197185547085,46.2197185547085,46.2108442223652,46.2108442223652,462.355909301031,0.0,1.0
2024-01-23,50.53,50.53,50.53,50.53,35,46.2288673509386,46.2288673509386,46.2288673509386,46.2288673509386,38.2563991147426,0.0,1.0
2024-01-24,50.52,50.54,50.5,50.54,649,46.2197185547085,46.2380161471688,46.2014209622482,46.2380161471688,709.382943584798,0.0,1.0
2024-01-25,50.58,50.6,50.58,50.6,121,46.2746113320894,46.2929089245497,46.2746113320894,46.2929089245497,132.257836939538,0.0,1.0
2024-01-26,50.605,50.605,50.5899,50.59,400,46.2974833226647,46.2974833226647,46.2836686403572,46.2837601283195,437.215989882773,0.0,1.0
2024-01-29,50.61,50.61,50.61,50.61,94,46.3020577207798,46.3020577207798,46.3020577207798,46.3020577207798,102.745757622451,0.0,1.0
2024-01-30,50.6,50.6,50.6,50.6,41,46.2929089245497,46.2929089245497,46.2929089245497,46.2929089245497,44.8146389629841,0.0,1.0
2024-01-31,50.4205,50.4487,50.4205,50.43,1341,46.3336210677738,46.3595352914351,46.3336210677738,46.3423510367377,1459.2835384288,0.224,1.0
2024-02-01,50.42,50.42,50.42,50.42,157,46.3331615957231,46.3331615957231,46.3331615957231,46.3331615957231,170.848259159822,0.0,1.0
2024-02-02,50.455,50.67,50.42,50.67,3084,46.3653246392743,46.5628976210887,46.3331615957231,46.5628976210887,3356.02567674452,0.0,1.0
2024-02-05,50.41,50.44,50.41,50.44,124,46.3239721547085,46.3515404777524,46.3239721547085,46.3515404777524,134.937478572088,0.0,1.0
2024-02-06,50.475,50.475,50.46,50.46,228404,46.3837035213035,46.3837035213035,46.3699193597816,46.3699193597816,248550.482707898,0.0,1.0
2024-02-07,50.5338,50.5397,50.4539,50.46,10025,46.4377374344695,46.4431592046681,46.3643138007627,46.3699193597816,10909.2598603644,0.0,1.0
2024-02-08,50.4286,50.458,50.39,50.42,2733,46.3410645149957,46.3680814715787,46.3055932726792,46.3331615957231,2974.06555594772,0.0,1.0
2024-02-09,50.465,50.48,50.42,50.47,958,46.3745140802889,46.3882982418108,46.3331615957231,46.3791088007962,1042.50084251662,0.0,1.0
2024-02-12,50.51,50.51,50.48,50.5,1721,46.4158665648547,46.4158665648547,46.3882982418108,46.4066771238401,1872.80161792391,0.0,1.0
2024-02-13,50.45,50.45,50.45,50.45,215,46.360729918767,46.360729918767,46.360729918767,46.360729918767,233.964176556444,0.0,1.0
2024-02-14,50.49,50.52,50.48,50.48,868,46.3974876828255,46.4250560058693,46.3882982418108,46.3882982418108,944.562350004619,0.0,1.0
2024-02-15,50.53,50.53,50.49,50.49,1408,46.4342454468839,46.4342454468839,46.3974876828255,46.3974876828255,1532.19330507662,0.0,1.0
2024-02-16,50.5299,50.61,50.4837,50.4837,1972,46.4341535524738,46.5077609750009,46.3916983349862,46.3916983349862,2145.94119148515,0.0,1.0
2024-02-20,50.5607,50.57,50.56,50.56,440,46.4624570307988,46.4710032109424,46.4618137699278,46.4618137699278,478.810407836443,0.0,1.0
2024-02-21,50.52,50.57,50.46,50.51,16847,46.4250560058693,46.4710032109424,46.3699193597816,46.4158665648547,18332.997592774,0.0,1.0
2024-02-22,50.53,50.56,50.51,50.55,1091,46.4342454468839,46.4618137699278,46.4158665648547,46.4526243289132,1187.23217033991,0.0,1.0
2024-02-23,50.5849,50.8,50.5698,50.8,2914,46.4846954780542,46.6823603542787,46.4708194221221,46.6823603542787,3171.03074644408,0.0,1.0
2024-02-26,50.56,50.5899,50.56,50.5899,200,46.4618137699278,46.4892901985615,46.4618137699278,46.4892901985615,217.641094471111,0.0,1.0
2024-02-27,50.56,50.56,50.53,50.53,111,46.4618137699278,46.4618137699278,46.4342454468839,46.4342454468839,120.790807431466,0.0,1.0
2024-02-28,50.54,50.56,50.54,50.5466,253,46.4434348878986,46.4618137699278,46.4434348878986,46.4494999189682,275.315984505955,0.0,1.0
2024-02-29,50.4,50.41,50.33,50.33,3177,46.5036257265443,46.5128526364107,46.4390373574797,46.4390373574797,3443.18959002379,0.2055,1.0
2024-03-01,50.41,50.41,50.4099,50.4099,266,46.5128526364107,46.5128526364107,46.5127603673121,46.5127603673121,288.287198912914,0.0,1.0
2024-03-04,50.38,50.38,50.38,50.38,15,46.4851719068116,46.4851719068116,46.4851719068116,46.4851719068116,16.2567969311794,0.0,1.0
2024-03-05,50.395,50.4,50.395,50.4,4170,46.4990122716112,46.5036257265443,46.4990122716112,46.5036257265443,4519.38954686786,0.0,1.0
2024-03-06,50.42,50.42,50.3918,50.4,40377,46.5220795462771,46.5220795462771,46.4960596604539,46.5036257265443,43760.0459793486,0.0,1.0
2024-03-07,50.44,50.44,50.42,50.42,1213,46.5405333660099,46.5405333660099,46.5220795462771,46.5220795462771,1314.63297850137,0.0,1.0
2024-03-08,50.46,50.46,50.41,50.46,480,46.5589871857426,46.5589871857426,46.5128526364107,46.5589871857426,520.21750179774,0.0,1.0
2024-03-11,50.465,50.49,50.46,50.49,6355,46.5636006406758,46.5866679153417,46.5589871857426,46.5866679153417,6887.46296650966,0.0,1.0
2024-03-12,50.47,50.47,50.47,50.47,93,46.568214095609,46.568214095609,46.568214095609,46.568214095609,100.792140973312,0.0,1.0
2024-03-13,50.47,50.49,50.46,50.49,1200,46.568214095609,46.5866679153417,46.5589871857426,46.5866679153417,1300.54375449435,0.0,1.0
2024-03-14,50.47,50.47,50.47,50.47,1,46.568214095609,46.568214095609,46.568214095609,46.568214095609,1.08378646207862,0.0,1.0
2024-03-15,50.49,50.5,50.49,50.5,800,46.5866679153417,46.5958948252081,46.5866679153417,46.5958948252081,867.029169662901,0.0,1.0
2024-03-18,50.499,50.52,50.499,50.52,227,46.5949721342215,46.6143486449409,46.5949721342215,46.6143486449409,246.019526891848,0.0,1.0
2024-03-19,50.525,50.54,50.525,50.54,1050,46.6189620998741,46.6328024646736,46.6189620998741,46.6328024646736,1137.97578518256,0.0,1.0
2024-03-20,50.545,50.564,50.4954,50.5,1177,46.6374159196068,46.6549470483529,46.5916504466696,46.5958948252081,1275.61666586654,0.0,1.0
2024-03-21,50.51,50.55,50.51,50.55,21400,46.6051217350745,46.64202937454,46.6051217350745,46.64202937454,23193.0302884826,0.0,1.0
2024-03-22,50.5423,50.5423,50.54,50.54,304,46.6349246539429,46.6349246539429,46.6328024646736,46.6328024646736,329.471084471902,0.0,1.0
2024-03-25,50.585,50.59,50.5626,50.5626,1341,46.6743235590723,46.6789370140055,46.6536552809716,46.6536552809716,1453.35764564744,0.0,1.0
2024-03-26,50.56,50.58,50.56,50.56,513,46.6512562844064,46.6697101041391,46.6512562844064,46.6512562844064,555.982455046334,0.0,1.0
2024-03-27,50.595,50.595,50.57,50.57,574,46.6835504689387,46.6835504689387,46.6604831942728,46.6604831942728,622.093429233131,0.0,1.0
2024-03-28,50.36,50.36,50.05,50.05,3454,46.6842018887753,46.6842018887753,46.3968289224226,46.3968289224226,3725.9593816002,0.235706,1.0
2024-04-01,50.39,50.39,50.36,50.36,761,46.7120121758417,46.7120121758417,46.6842018887753,46.6842018887753,820.919249970397,0.0,1.0
2024-04-02,50.376,50.425,50.37,50.4129,4696,46.6990340418773,46.7444575107524,46.6934719844641,46.733240694969,5065.75137695268,0.0,1.0
2024-04-03,50.42,50.42,50.38,50.38,1324,46.7398224629081,46.7398224629081,46.7027420801529,46.7027420801529,1428.2484716962,0.0,1.0
2024-04-04,50.4346,50.4346,50.39,50.43,493,46.7533568026137,46.7533568026137,46.7120121758417,46.7490925585968,531.81759557872,0.0,1.0
2024-04-05,50.405,50.4067,50.405,50.4067,180,46.7259173193749,46.727493235642,46.7259173193749,46.727493235642,194.172752949634,0.0,1.0
2024-04-08,50.4584,50.4617,50.39,50.45,566,46.775419630353,46.7784787619303,46.7120121758417,46.7676327499744,610.565434274961,0.0,1.0
2024-04-09,50.4751,50.4751,50.47,50.47,127,46.7909006901533,46.7909006901533,46.786172941352,46.786172941352,136.999664581131,0.0,1.0
2024-04-10,50.4291,50.45,50.41,50.45,1165,46.7482582499849,46.7676327499744,46.7305523672192,46.7676327499744,1256.72920659069,0.0,1.0
2024-04-11,50.4551,50.4551,50.43,50.43,380,46.7723604987757,46.7723604987757,46.7490925585968,46.7490925585968,409.920256227005,0.0,1.0
2024-04-12,50.465,50.48,50.45,50.45,464,46.7815378935076,46.7954430370408,46.7676327499744,46.7676327499744,500.534207603501,0.0,1.0
2024-04-15,50.48,50.48,50.45,50.48,861,46.7954430370408,46.7954430370408,46.7676327499744,46.7954430370408,928.793001609083,0.0,1.0
2024-04-16,50.4715,50.4715,50.44,50.45,1152,46.7875634557053,46.7875634557053,46.7583626542856,46.7676327499744,1242.70561887766,0.0,1.0
2024-04-17,50.4997,50.4997,50.485,50.485,181,46.8137051255477,46.8137051255477,46.8000780848852,46.8000780848852,195.251490466021,0.0,1.0
2024-04-18,50.48,50.4999,50.45,50.45,690,46.7954430370408,46.8138905274615,46.7676327499744,46.7676327499744,744.328886306931,0.0,1.0
2024-04-19,50.53,50.53,50.5095,50.5095,145,46.8417935154848,46.8417935154848,46.8227898193228,46.8227898193228,156.416939876094,0.0,1.0
2024-04-22,50.53,50.53,50.525,50.525,144,46.8417935154848,46.8417935154848,46.8371584676404,46.8371584676404,155.338202359707,0.0,1.0
2024-04-23,50.56,50.57,50.5479,50.56,21634,46.8696038025512,46.87887389824,46.8583869867677,46.8696038025512,23337.4074295132,0.0,1.0
2024-04-24,50.54,50.54,50.51,50.53,1823,46.8510636111736,46.8510636111736,46.8232533241072,46.8417935154848,1966.53849237324,0.0,1.0
2024-04-25,50.55,50.55,50.52,50.52,1414,46.8603337068624,46.8603337068624,46.832523419796,46.832523419796,1525.33484817101,0.0,1.0
2024-04-26,50.56,50.56,50.51,50.51,398,46.8696038025512,46.8696038025512,46.8232533241072,46.8232533241072,429.337531521969,0.0,1.0
2024-04-29,50.57,50.585,50.51,50.585,1181,46.87887389824,46.8927790417732,46.8232533241072,46.8927790417732,1273.98900685288,0.0,1.0
2024-04-30,50.3568,50.37,50.3524,50.3524,8481,46.8888068057705,46.9010977426417,46.8847098268135,46.8847098268135,9108.2723126032,0.223915,1.0
2024-05-01,50.4,50.4014,50.36,50.36,200,46.9290316900763,46.9303352742899,46.8917864268302,46.8917864268302,214.792413927678,0.0,1.0
2024-05-02,50.42,50.42,50.37,50.41,2282,46.9476543216994,46.9476543216994,46.9010977426417,46.9383430058878,2450.78144291481,0.0,1.0
2024-05-03,50.42,50.44,50.4157,50.428,1995,46.9476543216994,46.9662769533224,46.9436504559004,46.9551033743486,2142.55432892859,0.0,1.0
2024-05-06,50.44,50.4505,50.41,50.41,1371,46.9662769533224,46.9760538349245,46.9383430058878,46.9383430058878,1472.40199747423,0.0,1.0
2024-05-07,50.46,50.46,50.4525,50.4525,386,46.9848995849455,46.9848995849455,46.9779160980868,46.9779160980868,414.549358880419,0.0,1.0
2024-05-08,50.46,50.46,50.43,50.43,5549,46.9848995849455,46.9848995849455,46.9569656375109,46.9569656375109,5959.41552442343,0.0,1.0
2024-05-09,50.46,50.46,50.45,50.45,451,46.9848995849455,46.9848995849455,46.9755882691339,46.9755882691339,484.356893406914,0.0,1.0
2024-05-10,50.49,50.49,50.49,50.49,6,47.01283353238,47.01283353238,47.01283353238,47.01283353238,6.44377241783035,0.0,1.0
2024-05-13,50.51,50.53,50.5024,50.5024,673,47.0314561640031,47.0500787956261,47.0243795639863,47.0243795639863,722.776472866637,0.0,1.0
2024-05-14,50.525,50.54,50.525,50.54,17568,47.0454231377203,47.0593901114376,47.0454231377203,47.0593901114376,18867.3656394073,0.0,1.0
2024-05-15,50.55,50.55,50.54,50.54,157,47.0687014272492,47.0687014272492,47.0593901114376,47.0593901114376,168.612044933227,0.0,1.0
2024-05-16,50.53,50.53,50.5016,50.52,306,47.0500787956261,47.0500787956261,47.0236346587214,47.0407674798146,328.632393309348,0.0,1.0
2024-05-17,50.56,50.57,50.52,50.52,1681,47.0780127430607,47.0873240588722,47.0407674798146,47.0407674798146,1805.33023906214,0.0,1.0
2024-05-20,50.555,50.555,50.54,50.54,415,47.0733570851549,47.0733570851549,47.0593901114376,47.0593901114376,445.694258899932,0.0,1.0
2024-05-21,50.56,50.5733,50.55,50.5733,775,47.0780127430607,47.09039679309,47.0687014272492,47.09039679309,832.320603969753,0.0,1.0
2024-05-22,50.5704,50.6,50.5686,50.6,6187,47.0876965115047,47.1152580063068,47.0860204746586,47.1152580063068,6644.60332485272,0.0,1.0
2024-05-23,50.575,50.575,50.55,50.55,573,47.091979716778,47.091979716778,47.0687014272492,47.0687014272492,615.380265902798,0.0,1.0
2024-05-24,50.5902,50.6,50.56,50.58,484,47.1061329168115,47.1152580063068,47.0780127430607,47.0966353746837,519.797641704981,0.0,1.0
2024-05-28,50.61,50.61,50.61,50.61,118,47.1245693221183,47.1245693221183,47.1245693221183,47.1245693221183,126.72752421733,0.0,1.0
2024-05-29,50.625,50.625,50.625,50.625,118,47.1385362958356,47.1385362958356,47.1385362958356,47.1385362958356,126.72752421733,0.0,1.0
2024-05-30,50.63,50.66,50.63,50.65,448,47.1431919537413,47.1711259011759,47.1431919537413,47.1618145853644,481.135007198,0.0,1.0
2024-05-31,50.4352,50.4385,50.43,50.43,6794,47.1839699302063,47.18705720062,47.1791051404635,47.1791051404635,7262.14325133836,0.238594,1.0
2024-06-03,50.4352,50.47,50.4,50.41,5361,47.1839699302063,47.2165266000237,47.1510390457934,47.1603944106834,5730.40182078672,0.0,1.0
2024-06-04,50.4701,50.4701,50.44,50.44,168,47.2166201536726,47.2166201536726,47.1884605053535,47.1884605053535,179.576106303333,0.0,1.0
2024-06-05,50.4879,50.495,50.4792,50.495,1570,47.2332727031768,47.2399150122488,47.2251335357225,47.2399150122488,1678.18146962043,0.0,1.0
2024-06-06,50.49,50.5099,50.45,50.5099,885,47.2352373298037,47.2538545059349,47.1978158702436,47.2538545059349,945.981274276487,0.0,1.0
2024-06-07,50.48,50.49,50.48,50.49,1163,47.2258819649137,47.2352373298037,47.2258819649137,47.2352373298037,1243.13697399272,0.0,1.0
2024-06-10,50.52,50.52,50.51,50.51,294,47.2633034244739,47.2633034244739,47.2539480595838,47.2539480595838,314.258186030833,0.0,1.0
2024-06-11,50.52,50.52,50.52,50.52,21,47.2633034244739,47.2633034244739,47.2633034244739,47.2633034244739,22.4470132879166,0.0,1.0
2024-06-12,50.54,50.54,50.5342,50.54,868,47.2820141542539,47.2820141542539,47.2765880426177,47.2820141542539,927.809882567221,0.0,1.0
2024-06-13,50.54,50.57,50.52,50.565,4889,47.2820141542539,47.310080248924,47.2633034244739,47.305402566479,5225.87847450593,0.0,1.0
2024-06-14,50.56,50.56,50.52,50.52,1878,47.300724884034,47.300724884034,47.2633034244739,47.2633034244739,2007.40433117654,0.0,1.0
2024-06-17,50.55,50.55,50.55,50.55,22,47.291369519144,47.291369519144,47.291369519144,47.291369519144,23.5159186825793,0.0,1.0
2024-06-18,50.59,50.6099,50.57,50.6099,3543,47.3287909787041,47.3474081548353,47.310080248924,47.3474081548353,3787.13181328994,0.0,1.0
2024-06-20,50.575,50.685,50.55,50.55,1627,47.3147579313691,47.4176669451595,47.291369519144,47.291369519144,1739.10907711621,0.0,1.0
2024-06-21,50.61,50.61,50.57,50.57,1291,47.3475017084842,47.3475017084842,47.310080248924,47.310080248924,1379.95686450954,0.0,1.0
2024-06-24,50.62,50.6276,50.59,50.59,23697,47.3568570733742,47.3639671506907,47.3287909787041,47.3287909787041,25329.8511373219,0.0,1.0
2024-06-25,50.63,50.63,50.63,50.63,70,47.3662124382643,47.3662124382643,47.3662124382643,47.3662124382643,74.8233776263887,0.0,1.0
2024-06-26,50.64,50.6692,50.61,50.61,11454,47.3755678031543,47.4028854686332,47.3475017084842,47.3475017084842,12243.2423904665,0.0,1.0
2024-06-27,50.65,50.68,50.6201,50.65,3611,47.3849231680444,47.4129892627145,47.3569506270231,47.3849231680444,3859.81738012699,0.0,1.0
2024-06-28,50.41,50.44,50.41,50.44,589,47.364363818162,47.3925512991091,47.364363818162,47.3925512991091,626.874037915711,0.218024,1.0
2024-07-01,50.42,50.42,50.4,50.42,3419,47.3737596451444,47.3737596451444,47.3549679911796,47.3737596451444,3638.84946627133,0.0,1.0
2024-07-02,50.455,50.4998,50.4311,50.44,8078,47.4066450395827,47.4487383444637,47.3841890130948,47.3925512991091,8597.43374920732,0.0,1.0
2024-07-03,50.47,50.475,50.44,50.45,2071,47.4207387800563,47.4254366935474,47.3925512991091,47.4019471260915,2204.17000428427,0.0,1.0
2024-07-05,50.515,50.5499,50.494,50.51,6333,47.463020001477,47.4958114376455,47.443288764814,47.4583220879858,6740.22628543326,0.0,1.0
2024-07-08,50.51,50.52,50.5,50.52,7807,47.4583220879858,47.4677179149681,47.4489262610034,47.4677179149681,8309.0078336298,0.0,1.0
2024-07-09,50.525,50.525,50.5,50.5,1010,47.4724158284593,47.4724158284593,47.4489262610034,47.4489262610034,1074.94529421879,0.0,1.0
2024-07-10,50.53,50.56,50.5246,50.55,5192,47.4771137419505,47.5053012228976,47.47203999538,47.4959053959153,5525.85739364749,0.0,1.0
2024-07-11,50.57,50.57,50.5415,50.5415,243,47.51469704988,47.51469704988,47.4879189429803,47.4879189429803,258.625451975412,0.0,1.0
2024-07-12,50.58,50.58,50.55,50.58,5633,47.5240928768624,47.5240928768624,47.4959053959153,47.5240928768624,5995.21469538064,0.0,1.0
2024-07-15,50.6,50.62,50.58,50.58,3500,47.5428845308272,47.5616761847919,47.5240928768624,47.5240928768624,3725.05795026313,0.0,1.0
2024-07-16,50.625,50.625,50.59,50.59,516,47.5663740982831,47.5663740982831,47.5334887038448,47.5334887038448,549.179972095937,0.0,1.0
2024-07-17,50.625,50.65,50.6,50.6399,1252,47.5663740982831,47.589863665739,47.5428845308272,47.5803738804868,1332.5064439227,0.0,1.0
2024-07-18,50.6117,50.659,50.6,50.6,3189,47.5538776483965,47.5983199100232,47.5428845308272,47.5428845308272,3394.05994382547,0.0,1.0
2024-07-19,50.64,50.64,50.61,50.61,105,47.5804678387567,47.5804678387567,47.5522803578095,47.5522803578095,111.751738507894,0.0,1.0
2024-07-22,50.645,50.66,50.63,50.66,1021,47.5851657522479,47.5992594927214,47.5710720117743,47.5992594927214,1086.65261920533,0.0,1.0
2024-07-23,50.67,50.689,50.64,50.64,4463,47.6086553197038,47.6265073909703,47.5804678387567,47.5804678387567,4749.98103772125,0.0,1.0
2024-07-24,50.6799,50.6799,50.65,50.65,196,47.6179571884164,47.6179571884164,47.589863665739,47.589863665739,208.603245214735,0.0,1.0
2024-07-25,50.685,50.72,50.685,50.69,3036,47.6227490601774,47.6556344546157,47.6227490601774,47.6274469736685,3231.22169628539,0.0,1.0
2024-07-26,50.715,50.715,50.715,50.715,220,47.6509365411245,47.6509365411245,47.6509365411245,47.6509365411245,234.146499730826,0.0,1.0
2024-07-29,50.73,50.8,50.7,50.74,4422,47.6650302815981,47.7308010704747,47.6368428006509,47.6744261085804,4706.34464458959,0.0,1.0
2024-07-30,50.75,50.75,50.73,50.73,834,47.6838219355628,47.6838219355628,47.6650302815981,47.6650302815981,887.628094434131,0.0,1.0
2024-07-31,50.53,50.543,50.49,50.539,5208,47.7060815892668,47.7183550715676,47.6683170283412,47.714578615475,5516.28285604591,0.243691,1.0
2024-08-01,50.545,50.56,50.5103,50.5593,6629,47.7202432996139,47.734405009961,47.6874825430109,47.7337441301448,7021.39766757457,0.0,1.0
2024-08-02,50.6383,50.79,50.63,50.79,7892,47.8083291379728,47.9515512352832,47.8004929915808,47.9515512352832,8359.15981181152,0.0,1.0
2024-08-05,50.6373,50.709,50.585,50.585,8002,47.8073850239497,47.8750779994088,47.7580078605395,47.7580078605395,8475.67116245765,0.0,1.0
2024-08-06,50.56,50.59,50.53,50.575,5548,47.734405009961,47.7627284306552,47.7060815892668,47.7485667203081,5876.40884895214,0.0,1.0
2024-08-07,50.585,50.62,50.585,50.62,828,47.7580078605395,47.7910518513494,47.7580078605395,47.7910518513494,877.012712136332,0.0,1.0
2024-08-08,50.6264,50.63,50.6071,50.6071,3006,47.7970941810975,47.8004929915808,47.7788727804509,47.7788727804509,3183.93745492973,0.0,1.0
2024-08-09,50.61,50.635,50.5998,50.635,1017,47.781610711118,47.8052135616965,47.7719807480819,47.8052135616965,1077.20039642832,0.0,1.0
2024-08-12,50.65,50.67,50.62,50.67,6424,47.8193752720436,47.8382575525064,47.7910518513494,47.8382575525064,6804.26287773405,0.0,1.0
2024-08-13,50.655,50.6675,50.63,50.63,14430,47.8240958421593,47.8358972674485,47.8004929915808,47.8004929915808,15284.1708165788,0.0,1.0
2024-08-14,50.67,50.7,50.65,50.69,2333,47.8382575525064,47.8665809732006,47.8193752720436,47.8571398329692,2471.09982779476,0.0,1.0
2024-08-15,50.65,50.67,50.645,50.66,3018,47.8193752720436,47.8382575525064,47.8146547019279,47.828816412275,3196.64778409112,0.0,1.0
2024-08-16,50.695,50.695,50.685,50.685,500,47.8618604030849,47.8618604030849,47.8524192628535,47.8524192628535,529.597048391505,0.0,1.0
2024-08-19,50.685,50.685,50.665,50.67,1373,47.8524192628535,47.8524192628535,47.8335369823907,47.8382575525064,1454.27349488307,0.0,1.0
2024-08-20,50.72,50.72,50.69,50.69,1334,47.8854632536634,47.8854632536634,47.8571398329692,47.8571398329692,1412.96492510853,0.0,1.0
2024-08-21,50.74,50.76,50.7317,50.735,1389,47.9043455341262,47.923227814589,47.8965093877341,47.8996249640105,1471.2206004316,0.0,1.0
2024-08-22,50.72,50.84,50.7166,50.7166,6573,47.8854632536634,47.9987569364402,47.8822532659847,47.8822532659847,6962.08279815472,0.0,1.0
2024-08-23,50.77,50.7701,50.73,50.7511,3350,47.9326689548204,47.9327633662227,47.8949043938948,47.914825199783,3548.30022422308,0.0,1.0
2024-08-26,50.7691,50.779,50.7691,50.779,207,47.9318192521995,47.9411659810286,47.9318192521995,47.9411659810286,219.253178034083,0.0,1.0
2024-08-27,50.8,50.8,50.8,50.8,71,47.9609923755146,47.9609923755146,47.9609923755146,47.9609923755146,75.2027808715937,0.0,1.0
2024-08-28,50.83,50.93,50.7941,50.7941,12494,47.9893157962088,48.0837271985228,47.9554221027781,47.9554221027781,13233.5710452069,0.0,1.0
2024-08-29,50.84,50.8583,50.84,50.8583,768,47.9987569364402,48.0160342230636,47.9987569364402,48.0160342230636,813.461066329352,0.0,1.0
2024-08-30,50.61,50.61,50.58,50.58,362,48.0045471877441,48.0045471877441,47.9760916173898,47.9760916173898,381.647595348581,0.236133,1.0
2024-09-03,50.6008,50.62,50.59,50.6,34251,47.9958208128354,48.0140323778622,47.9855768075079,47.995061997626,36109.9773157023,0.0,1.0
2024-09-04,50.66,50.66,50.61,50.62,10571,48.0519731383346,48.0519731383346,48.0045471877441,48.0140323778622,11144.7423492537,0.0,1.0
2024-09-05,50.665,50.665,50.64,50.64,867,48.0567157333937,48.0567157333937,48.0330027580984,48.0330027580984,914.056533611103,0.0,1.0
2024-09-06,50.69,50.69,50.6726,50.6841,814,48.080428708689,48.080428708689,48.0639244778835,48.0748324465193,858.179951971669,0.0,1.0
2024-09-09,50.705,50.705,50.68,50.7,1329,48.0946564938661,48.0946564938661,48.0709435185709,48.0899138988071,1401.13164148692,0.0,1.0
2024-09-10,50.75,50.75,50.739,50.739,1330,48.1373398493976,48.1373398493976,48.1269061402677,48.1269061402677,1402.18591661219,0.0,1.0
2024-09-11,50.725,50.725,50.69,50.69,4168,48.1136268741023,48.1136268741023,48.080428708689,48.080428708689,4394.21872213504,0.0,1.0
2024-09-12,50.7302,50.7302,50.7,50.7,279,48.1185591729638,48.1185591729638,48.0899138988071,48.0899138988071,294.142759950978,0.0,1.0
2024-09-13,50.77,50.77,50.69,50.76,4232,48.1563102296338,48.1563102296338,48.080428708689,48.1468250395157,4461.69233015247,0.0,1.0
2024-09-16,50.81,50.81,50.76,50.77,8455,48.1942509901063,48.1942509901063,48.1468250395157,48.1563102296338,8913.89618417747,0.0,1.0
2024-09-17,50.785,50.8099,50.76,50.7958,11162,48.170538014811,48.1941561382051,48.1468250395157,48.1807820201385,11767.8189482897,0.0,1.0
2024-09-18,50.8116,50.8196,50.785,50.785,1388,48.1957686205252,48.2033567726196,48.170538014811,48.170538014811,1463.33387387798,0.0,1.0
2024-09-19,50.82,50.8369,50.77,50.8369,9836,48.2037361802244,48.219766151524,48.1563102296338,48.219766151524,10369.8501321785,0.0,1.0
2024-09-20,50.84,50.84,50.84,50.84,227,48.2227065604606,48.2227065604606,48.2227065604606,48.2227065604606,239.320453436817,0.0,1.0
2024-09-23,50.855,50.86,50.8473,50.86,2516,48.2369343456377,48.2416769406968,48.2296307492468,48.2416769406968,2652.55621518516,0.0,1.0
2024-09-24,50.89,50.89,50.86,50.86,3582,48.2701325110511,48.2701325110511,48.2416769406968,48.2416769406968,3776.41349872546,0.0,1.0
2024-09-25,50.875,50.8834,50.85,50.8796,6152,48.255904725874,48.2638722855732,48.2321917505787,48.2602679133283,6485.90057067532,0.0,1.0
2024-09-26,50.8799,50.9,50.8799,50.9,125,48.2605524690318,48.2796177011692,48.2605524690318,48.2796177011692,131.78439065904,0.0,1.0
2024-09-27,50.89,50.89,50.89,50.89,209,48.2701325110511,48.2701325110511,48.2701325110511,48.2701325110511,220.343501181915,0.0,1.0
2024-09-30,50.72,50.72,50.675,50.69,24875,48.3204267831334,48.3204267831334,48.2775557420206,48.2918460890582,26110.2826277269,0.223024,1.0
2024-10-01,50.69,50.69,50.67,50.68,1351,48.2918460890582,48.2918460890582,48.2727922930081,48.2823191910331,1418.09012382147,0.0,1.0
2024-10-02,50.7,50.7,50.7,50.7,101,48.3013729870833,48.3013729870833,48.3013729870833,48.3013729870833,106.015619915595,0.0,1.0
2024-10-03,50.71,50.71,50.7,50.7098,6197,48.3108998851083,48.3108998851083,48.3013729870833,48.3107093471478,6504.74056056378,0.0,1.0
2024-10-04,50.6599,50.68,50.6599,50.6615,2439,48.2631701260027,48.2823191910331,48.2631701260027,48.2646944296867,2560.11977202115,0.0,1.0
2024-10-07,50.66,50.68,50.64,50.68,1063,48.263265394983,48.2823191910331,48.2442115989329,48.2823191910331,1115.78815812156,0.0,1.0
2024-10-08,50.69,50.69,50.6601,50.67,3661,48.2918460890582,48.2918460890582,48.2633606639632,48.2727922930081,3842.80380703953,0.0,1.0
2024-10-09,50.6716,50.6716,50.6716,50.6716,3661,48.2743165966921,48.2743165966921,48.2743165966921,48.2743165966921,3842.80380703953,0.0,1.0
2024-10-10,50.695,50.7,50.671,50.7,1484,48.2966095380707,48.3013729870833,48.2737449828106,48.3013729870833,1557.69485103706,0.0,1.0
2024-10-11,50.72,50.72,50.7134,50.7134,741,48.3204267831334,48.3204267831334,48.3141390304368,48.3141390304368,777.797765915404,0.0,1.0
2024-10-14,50.725,50.74,50.7207,50.74,2880,48.3251902321459,48.3394805791835,48.3210936659951,48.3394805791835,3023.01965699914,0.0,1.0
2024-10-15,50.754,50.7689,50.73,50.76,4586,48.3528182364186,48.367013314476,48.3299536811584,48.3585343752336,4813.73893992988,0.0,1.0
2024-10-16,50.755,50.77,50.7513,50.77,898,48.3537709262211,48.3680612732587,48.3502459739518,48.3680612732587,942.594323605982,0.0,1.0
2024-10-17,50.77,50.77,50.73,50.76,1723,48.3680612732587,48.3680612732587,48.3299536811584,48.3585343752336,1808.56349618386,0.0,1.0
2024-10-18,50.78,50.78,50.77,50.78,25272,48.3775881712838,48.3775881712838,48.3680612732587,48.3775881712838,26526.9974901675,0.0,1.0
2024-10-21,50.765,50.79,50.74,50.7696,37371,48.3632978242462,48.3871150693088,48.3394805791835,48.3676801973377,39226.8290283732,0.0,1.0
2024-10-22,50.761,50.761,50.75,50.75,359,48.3594870650362,48.3594870650362,48.3490074772086,48.3490074772086,376.827797521768,0.0,1.0
2024-10-23,50.775,50.79,50.77,50.77,21189,48.3728247222712,48.3871150693088,48.3680612732587,48.3680612732587,22241.2373306093,0.0,1.0
2024-10-24,50.82,50.82,50.78,50.79,8672,48.415695763384,48.415695763384,48.3775881712838,48.3871150693088,9102.64807829742,0.0,1.0
2024-10-25,50.8,50.8,50.79,50.79,988,48.3966419673339,48.3966419673339,48.3871150693088,48.3871150693088,1037.06368788721,0.0,1.0
2024-10-28,50.78,50.82,50.7187,50.7901,4324,48.3775881712838,48.415695763384,48.3191882863901,48.3872103382891,4538.72812391121,0.0,1.0
2024-10-29,50.82,50.84,50.8,50.84,45199,48.415695763384,48.4347495594342,48.3966419673339,48.4347495594342,47443.5644016334,0.0,1.0
2024-10-30,50.81,50.81,50.8001,50.8001,1353,48.406168865359,48.406168865359,48.3967372363142,48.3967372363142,1420.18944302772,0.0,1.0
2024-10-31,50.64,50.64,50.6001,50.62,1604,48.448580709987,48.448580709987,48.4104073614418,48.429446199438,1676.5518991407,0.214518,1.0
2024-11-01,50.65,50.65,50.63,50.64,1877,48.4581479652614,48.4581479652614,48.4390134547125,48.448580709987,1961.90019618896,0.0,1.0
2024-11-04,50.69,50.71,50.68,50.68,1710,48.4964169863594,48.5155514969084,48.4868497310849,48.4868497310849,1787.34647601658,0.0,1.0
2024-11-05,50.69,50.7096,50.58,50.7096,2953,48.4964169863594,48.5151688066974,48.3911771783401,48.5151688066974,3086.56967466489,0.0,1.0
2024-11-06,50.6866,50.69,50.675,50.6812,1277,48.4931641195661,48.4964169863594,48.4820661034477,48.4879978017178,1334.76108179717,0.0,1.0
2024-11-07,50.73,50.73,50.63,50.72,2045,48.5346860074573,48.5346860074573,48.4390134547125,48.5251187521828,2137.49914821866,0.0,1.0
2024-11-08,50.72,50.72,50.7005,50.72,2861,48.5251187521828,48.5251187521828,48.5064626043976,48.5251187521828,2990.40834379148,0.0,1.0
2024-11-11,50.7369,50.75,50.7008,50.7008,625,48.5412874135967,48.5538205180063,48.5067496220558,48.5067496220558,653.269910824773,0.0,1.0
2024-11-12,50.72,50.8,50.6201,50.7,33405,48.5251187521828,48.6016567943787,48.4295418719907,48.5059842416339,34915.9701937625,0.0,1.0
2024-11-13,50.76,51.03,50.75,51.03,9396,48.5633877732808,48.8217036656918,48.5538205180063,48.8217036656918,9820.9985313753,0.0,1.0
2024-11-14,50.755,50.77,50.7401,50.77,1658,48.5586041456435,48.5729550285553,48.5443489352845,48.5729550285553,1732.99441943596,0.0,1.0
2024-11-15,50.77,50.77,50.73,50.73,1464,48.5729550285553,48.5729550285553,48.5346860074573,48.5346860074573,1530.21943911595,0.0,1.0
2024-11-18,50.77,50.81,50.75,50.81,11048,48.5729550285553,48.6112240496532,48.5538205180063,48.6112240496532,11547.7215596673,0.0,1.0
2024-11-19,50.78,50.7975,50.78,50.78,3256,48.5825222838297,48.5992649805601,48.5825222838297,48.5825222838297,3403.27492743274,0.0,1.0
2024-11-20,50.79,50.795,50.79,50.795,394,48.5920895391042,48.5968731667415,48.5920895391042,48.5968731667415,411.821351783937,0.0,1.0
2024-11-21,50.8,50.8,50.77,50.7904,2499,48.6016567943787,48.6016567943787,48.5729550285553,48.5924722293152,2612.03441144177,0.0,1.0
2024-11-22,50.81,50.818,50.7805,50.8025,3649,48.6112240496532,48.6188778538728,48.5830006465935,48.6040486081973,3814.05104735935,0.0,1.0
2024-11-25,50.84,50.87,50.82,50.87,2378,48.6399258154766,48.6686275813001,48.6207913049277,48.6686275813001,2485.5613567061,0.0,1.0
2024-11-26,50.845,50.87,50.77,50.77,2317,48.6447094431139,48.6686275813001,48.5729550285553,48.5729550285553,2421.8022134096,0.0,1.0
2024-11-27,50.855,50.86,50.8547,50.8547,479,48.6542766983884,48.6590603260256,48.6539896807301,48.6539896807301,500.666059656106,0.0,1.0
2024-11-29,50.68,50.68,50.662,50.67,574,48.687290426164,48.687290426164,48.66999817621,48.677683620634,597.493098206328,0.209507,1.0
2024-12-02,50.675,50.675,50.67,50.67,338,48.682487023399,48.682487023399,48.677683620634,48.677683620634,351.83391497167,0.0,1.0
2024-12-03,50.69,50.7,50.58,50.7,2735,48.696897231694,48.7065040372241,48.5912223708638,48.7065040372241,2846.94011079148,0.0,1.0
2024-12-04,50.7,50.7189,50.66,50.66,4784,48.7065040372241,48.7246608996758,48.668076815104,48.668076815104,4979.80310421441,0.0,1.0
2024-12-05,50.72,50.72,50.675,50.675,611,48.7257176482841,48.7257176482841,48.682487023399,48.682487023399,636.007461679558,0.0,1.0
2024-12-06,50.735,50.7352,50.71,50.72,6978,48.7401278565792,48.7403199926898,48.7161108427541,48.7257176482841,7263.6007653027,0.0,1.0
2024-12-09,50.73,50.7498,50.71,50.71,6692,48.7353244538141,48.7543459287636,48.7161108427541,48.7161108427541,6965.89514494207,0.0,1.0
2024-12-10,50.77,50.7884,50.75,50.75,2758,48.7737516759342,48.7914281981095,48.7545380648742,48.7545380648742,2870.88147186943,0.0,1.0
2024-12-11,50.76,50.7809,50.7556,50.76,1386,48.7641448704042,48.784223093962,48.759917875971,48.7641448704042,1442.72723713235,0.0,1.0
2024-12-12,50.775,50.81,50.765,50.81,1736,48.7785550786993,48.8121788980543,48.7689482731692,48.8121788980543,1807.05229701426,0.0,1.0
2024-12-13,50.785,50.785,50.77,50.77,706,48.7881618842293,48.7881618842293,48.7737516759342,48.7737516759342,734.895692218932,0.0,1.0
2024-12-16,50.785,50.795,50.775,50.78,8865,48.7881618842293,48.7977686897593,48.7785550786993,48.7833584814643,9227.83330243744,0.0,1.0
2024-12-17,50.8,50.8,50.795,50.795,378,48.8025720925243,48.8025720925243,48.7977686897593,48.7977686897593,393.47106467246,0.0,1.0
2024-12-18,50.785,50.81,50.785,50.7904,4569,48.7881618842293,48.8121788980543,48.7881618842293,48.7933495592155,4756.00342457266,0.0,1.0
2024-12-19,50.77,50.81,50.75,50.79,1170553,48.7737516759342,48.8121788980543,48.7545380648742,48.7929652869943,1218462.2623427,0.0,1.0
2024-12-20,50.77,50.85,50.76,50.85,148860,48.7737516759342,48.8506061201744,48.7641448704042,48.8506061201744,154952.652611488,0.0,1.0
2024-12-23,50.65,50.66,50.6252,50.63,78354,48.8055857474191,48.8152215985045,48.7816888367274,48.7863140452483,81315.0798053861,0.153137,1.0
2024-12-24,50.67,50.7,50.64,50.7,11202,48.8248574495898,48.853765002846,48.7959498963337,48.853765002846,11625.3353240414,0.0,1.0
2024-12-26,50.69,50.7,50.6626,50.67,46828,48.8441291517606,48.853765002846,48.8177269197867,48.8248574495898,48597.6792139089,0.0,1.0
2024-12-27,50.7,50.73,50.692,50.71,16191,48.853765002846,48.8826725561021,48.8460563219776,48.8634008539313,16802.8748644486,0.0,1.0
2024-12-30,50.6903,50.73,50.69,50.7062,510,48.8444182272931,48.8826725561021,48.8441291517606,48.8597392305189,529.273434677834,0.0,1.0
2024-12-31,50.69,50.735,50.6868,50.6868,1079,48.8441291517606,48.8874904816448,48.8410456794133,48.8410456794133,1119.77654121055,0.0,1.0
2025-01-02,50.69,50.75,50.674,50.72,22854,48.8441291517606,48.9019442582728,48.828711790024,48.8730367050167,23717.6766198572,0.0,1.0
2025-01-03,50.7,50.729,50.6901,50.6901,3778,48.853765002846,48.8817089709935,48.8442255102714,48.8442255102714,3920.77458080951,0.0,1.0
2025-01-06,50.74,50.74,50.6988,50.74,8136,48.8923084071874,48.8923084071874,48.8526087007157,48.8923084071874,8443.46796968403,0.0,1.0
2025-01-07,50.715,50.74,50.6815,50.735,22707,48.868218779474,48.8923084071874,48.835938678338,48.8874904816448,23565.1213357442,0.0,1.0
2025-01-08,50.725,50.759,50.7185,50.75,6746,48.8778546305594,48.9106165242497,48.8715913273539,48.9019442582728,7000.93841242483,0.0,1.0
2025-01-10,50.755,50.7599,50.7148,50.7599,3730,48.9067621838155,48.9114837508473,48.8680260624523,48.9114837508473,3870.9606104869,0.0,1.0
2025-01-13,50.76,50.775,50.75,50.76,17772,48.9115801093582,48.9260338859863,48.9019442582728,48.9115801093582,18443.6225119499,0.0,1.0
2025-01-14,50.76,50.79,50.74,50.77,26861,48.9115801093582,48.9404876626143,48.8923084071874,48.9212159604436,27876.1053507476,0.0,1.0
2025-01-15,50.785,50.79,50.7601,50.7601,23730,48.9356697370716,48.9404876626143,48.9116764678691,48.9116764678691,24626.7815782451,0.0,1.0
2025-01-16,50.8072,50.8826,50.805,50.8199,2817,48.9570613264812,49.0297156436649,48.9549414392424,48.9692988573596,2923.45738330874,0.0,1.0
2025-01-17,50.815,50.8392,50.79,50.79,13657,48.9645772903277,48.9878960499544,48.9404876626143,48.9404876626143,14173.1123478337,0.0,1.0
2025-01-21,50.86,50.865,50.8396,50.85,2995,49.0079386202119,49.0127565457546,48.9882814839978,48.9983027691266,3108.18418992179,0.0,1.0
2025-01-22,50.84,50.9,50.83,50.86,7814,48.9886669180412,49.0464820245534,48.9790310669558,49.0079386202119,8109.29925210311,0.0,1.0
2025-01-23,50.88,50.89,50.83,50.86,25896,49.0272103223827,49.0368461734681,48.9790310669558,49.0079386202119,26874.6369890533,0.0,1.0
2025-01-24,50.88,50.89,50.8743,50.89,18499,49.0272103223827,49.0368461734681,49.021717887264,49.0368461734681,19198.0966041279,0.0,1.0
2025-01-27,50.91,50.95,50.9,50.91,11608,49.0561178756388,49.0946612799803,49.0464820245534,49.0561178756388,12046.6784896868,0.0,1.0
2025-01-28,50.91,50.92,50.9,50.92,8569,49.0561178756388,49.0657537267242,49.0464820245534,49.0657537267242,8892.83149363599,0.0,1.0
2025-01-29,50.905,50.955,50.87,50.87,45880,49.0512999500961,49.099479205523,49.0175744712973,49.0175744712973,47613.8533000372,0.0,1.0
2025-01-30,50.955,50.979,50.93,50.93,8529,49.099479205523,49.1226052481279,49.0753895778096,49.0753895778096,8851.31985170047,0.0,1.0
2025-01-31,50.775,50.7882,50.66,50.75,4932,49.116835300498,49.1296042266618,49.0055908680104,49.092651728218,5098.50234584354,0.198012,1.0
2025-02-03,50.81,51.01,50.755,50.77,91722,49.1506923016898,49.3441608799291,49.097488442674,49.111998586042,94818.4980059737,0.0,1.0
2025-02-04,50.775,50.815,50.77,50.78,4108,49.116835300498,49.1555290161458,49.111998586042,49.1216720149539,4246.68443567017,0.0,1.0
2025-02-05,50.81,50.83,50.79,50.8,3040,49.1506923016898,49.1700391595138,49.1313454438659,49.1410188727779,3142.62918316391,0.0,1.0
2025-02-06,50.799,50.805,50.74,50.805,42821,49.1400515298867,49.1458555872338,49.0829782993061,49.1458555872338,44266.6198198229,0.0,1.0
2025-02-07,50.7985,50.8,50.72,50.785,156934,49.1395678584411,49.1410188727779,49.0636314414822,49.1265087294099,162232.029023238,0.0,1.0
2025-02-10,50.85,50.97,50.78,50.78,23108,49.1893860173377,49.3054671642813,49.1216720149539,49.1216720149539,23888.1168304446,0.0,1.0
2025-02-11,50.82,50.92,50.8,50.91,33065,49.1603657306018,49.2571000197214,49.1410188727779,49.2474265908095,34181.2611649061,0.0,1.0
2025-02-12,50.78,50.8092,50.78,50.799,18000,49.1216720149539,49.1499184273769,49.1216720149539,49.1400515298867,18607.6727950495,0.0,1.0
2025-02-13,50.81,50.83,50.795,50.8099,3088,49.1506923016898,49.1700391595138,49.1361821583219,49.1505955674007,3192.24964395071,0.0,1.0
2025-02-14,50.81,50.8324,50.81,50.825,4519,49.1506923016898,49.1723607824526,49.1506923016898,49.1652024450578,4671.55963115714,0.0,1.0
2025-02-18,50.8439,50.845,50.82,50.83,14118,49.1834852257014,49.1845493028817,49.1603657306018,49.1700391595138,14594.6180289171,0.0,1.0
2025-02-19,50.86,50.879,50.84,50.879,35267,49.1990594462496,49.2174389611824,49.1797125884257,49.2174389611824,36457.5998035005,0.0,1.0
2025-02-20,50.873,50.88,50.865,50.865,18274,49.2116349038352,49.2184063040736,49.2038961607056,49.2038961607056,18890.9229253741,0.0,1.0
2025-02-21,50.905,50.93,50.87,50.8803,13022,49.2425898763535,49.2667734486334,49.2087328751616,49.2186965069409,13461.6175076185,0.0,1.0
2025-02-24,50.91,50.93,50.88,50.9028,222051,49.2474265908095,49.2667734486334,49.2184063040736,49.2404617219929,229547.352878529,0.0,1.0
2025-02-25,50.94,50.94,50.91,50.91,4969,49.2764468775454,49.2764468775454,49.2474265908095,49.2474265908095,5136.75145103337,0.0,1.0
2025-02-26,50.935,51.05,50.92,50.9336,3603,49.2716101630894,49.382854595577,49.2571000197214,49.2702558830417,3724.63583780906,0.0,1.0
2025-02-27,50.97,50.99,50.935,50.95,4477,49.3054671642813,49.3248140221052,49.2716101630894,49.2861203064573,4628.14172796868,0.0,1.0
2025-02-28,50.8205,50.88,50.8,50.88,3825,49.3325721120926,49.3903300649004,49.312672313226,49.3903300649004,3940.36645926983,0.17752,1.0
2025-03-03,50.86,50.93,50.83,50.83,7621,49.3709156269818,49.4388661596969,49.3417939701039,49.3417939701039,7850.85824473083,0.0,1.0
2025-03-04,50.8752,51.06,50.84,50.85,313684,49.3856705997999,49.5650600061677,49.3515011890632,49.3612084080225,323145.075139765,0.0,1.0
2025-03-05,50.85,50.86,50.8208,50.8568,4704,49.3612084080225,49.3709156269818,49.3328633286614,49.3678093169148,4845.87812402753,0.0,1.0
2025-03-06,50.83,50.89,50.83,50.89,7797,49.3417939701039,49.4000372838597,49.3417939701039,49.4000372838597,8032.16660991553,0.0,1.0
2025-03-07,50.87,50.9,50.845,50.845,14892,49.3806228459411,49.409744502819,49.3563547985429,49.3563547985429,15341.1600814239,0.0,1.0
2025-03-10,50.87,51.17,50.855,50.889,17047,49.3806228459411,49.67183941472,49.3660620175022,49.3990665619638,17561.1573937707,0.0,1.0
2025-03-11,50.88,50.91,50.855,50.86,5605,49.3903300649004,49.4194517217783,49.3660620175022,49.3709156269818,5774.05333443331,0.0,1.0
2025-03-12,50.9,50.915,50.855,50.87,30336,49.409744502819,49.4243053312579,49.3660620175022,49.3806228459411,31250.9691263816,0.0,1.0
2025-03-13,50.87,50.9,50.86,50.86,6740,49.3806228459411,49.409744502819,49.3709156269818,49.3709156269818,6943.28625764148,0.0,1.0
2025-03-14,50.84,50.89,50.84,50.89,16879,49.3515011890632,49.4000372838597,49.3515011890632,49.4000372838597,17388.0903179126,0.0,1.0
2025-03-17,50.86,50.91,50.86,50.89,4261,49.3709156269818,49.4194517217783,49.3709156269818,49.4000372838597,4389.5167275683,0.0,1.0
2025-03-18,50.88,50.9083,50.8552,50.875,7269,49.3903300649004,49.4178014945552,49.3662561618813,49.3854764554208,7488.24151436142,0.0,1.0
2025-03-19,50.89,50.9291,50.87,50.875,31288,49.4000372838597,49.4379925099905,49.3806228459411,49.3854764554208,32231.6825562443,0.0,1.0
2025-03-20,50.89,50.915,50.88,50.891,8683,49.4000372838597,49.4243053312579,49.3903300649004,49.4010080057556,8944.88940283398,0.0,1.0
2025-03-21,50.9507,50.96,50.9036,50.93,55034,49.4589601029426,49.4679878165748,49.4132391016443,49.4388661596969,56693.8895998578,0.0,1.0
2025-03-24,50.9485,51.0,50.9203,51.0,21915,49.4568245147716,49.506816692412,49.4294501573064,49.506816692412,22575.981948993,0.0,1.0
2025-03-25,50.93,51.06,50.93,50.96,14321,49.4388661596969,49.5650600061677,49.4388661596969,49.4679878165748,14752.9380557394,0.0,1.0
2025-03-26,50.95,51.05,50.9301,50.94,85382,49.4582805976155,49.5553527872084,49.4389632318865,49.4485733786562,87957.2206602292,0.0,1.0
2025-03-27,50.94,51.06,50.9311,50.99,7404,49.4485733786562,49.5650600061677,49.4399339537824,49.4971094734527,7627.31327174741,0.0,1.0
2025-03-28,50.97,51.08,50.94,50.98,21930,49.4776950355341,49.5844744440863,49.4485733786562,49.4874022544934,22591.4343664804,0.0,1.0
2025-03-31,50.795,50.89,50.7716,50.89,4108,49.4890058870655,49.5815633348314,49.4662075262473,49.5815633348314,4216.40839737573,0.186652,1.0
2025-04-01,50.805,50.829,50.798,50.798,3018,49.498748776304,49.5221317104764,49.491928753837,49.491928753837,3097.64375444984,0.0,1.0
2025-04-02,50.8,50.819,50.8,50.8,24463,49.4938773316847,49.5123888212379,49.4938773316847,49.4938773316847,25108.5683118312,0.0,1.0
2025-04-03,50.82,50.83,50.67,50.8145,23523,49.5133631101617,49.5231059994003,49.3672197715839,49.5080045210806,24143.7621060052,0.0,1.0
2025-04-04,50.8346,50.98,50.8,50.87,267340,49.52758772845,49.6692493379781,49.4938773316847,49.5620775563544,274394.990495236,0.0,1.0
2025-04-07,50.8,50.91,50.73,50.81,235236,49.4938773316847,49.6010491133084,49.4256771070151,49.5036202209232,241443.779397536,0.0,1.0
2025-04-08,50.7911,50.835,50.67,50.78,57719,49.4852061602624,49.5279774440195,49.3672197715839,49.4743915532077,59242.1802064582,0.0,1.0
2025-04-09,50.795,52.54,50.67,50.74,66495,49.4890058870655,51.1891400591873,49.3672197715839,49.4354199962536,68249.7751663825,0.0,1.0
2025-04-10,50.6753,50.765,50.6,50.75,52533,49.3723835028804,49.4597772193499,49.2990195469143,49.4451628854921,53919.3238411245,0.0,1.0
2025-04-11,50.7017,50.7397,50.54,50.71,8749,49.3981047304701,49.4351277095764,49.2405622114832,49.406191328538,8979.88244124642,0.0,1.0
2025-04-14,50.7752,50.7989,50.67,50.79,10092,49.4697149663732,49.4928056138685,49.3672197715839,49.4841344424462,10358.3236480808,0.0,1.0
2025-04-15,50.7993,50.8123,50.78,50.795,4678,49.493195329438,49.5058610854481,49.4743915532077,49.4890058870655,4801.45045835533,0.0,1.0
2025-04-16,50.8,50.82,50.72,50.8181,54093,49.4938773316847,49.5133631101617,49.4159342177765,49.5115119612064,55520.4915869634,0.0,1.0
2025-04-17,50.835,50.92,50.8,50.82,8945,49.5279774440195,49.610792002547,49.4938773316847,49.5133631101617,9181.05479905696,0.0,1.0
2025-04-21,50.8682,50.87,50.82,50.83,43624,49.5603238362914,49.5620775563544,49.5133631101617,49.5231059994003,44775.2190669716,0.0,1.0
2025-04-22,50.8783,50.88,50.8307,50.855,5218,49.5701641544223,49.5718204455929,49.523788001647,49.5474632224966,5355.70083191495,0.0,1.0
2025-04-23,50.8009,50.86,50.78,50.84,6717,49.4947541917162,49.5523346671158,49.4743915532077,49.5328488886388,6894.25881333321,0.0,1.0
2025-04-24,50.885,51.0,50.8641,50.9,46155,49.5766918902121,49.6887351164551,49.5563292517036,49.5913062240699,47373.0110956371,0.0,1.0
2025-04-25,50.91,50.917,50.871,50.9036,4881,49.6010491133084,49.6078691357754,49.5630518452782,49.5948136641958,5009.80754323052,0.0,1.0
2025-04-28,51.01,51.04,50.925,50.95,26820,49.6984780056936,49.7277066734092,49.6156634471662,49.6400206702625,27527.7685534609,0.0,1.0
2025-04-29,50.965,51.0,50.9301,51.0,4642,49.6546350041203,49.6887351164551,49.6206323206779,49.6887351164551,4764.50043345136,0.0,1.0
2025-04-30,50.775,50.85,50.75,50.79,8435,49.6695153188543,49.7428824020432,49.645059624458,49.6841887354921,8622.73614410375,0.205273,1.0
2025-05-01,50.76,50.84,50.7455,50.84,9113,49.6548419022165,49.7331001242846,49.6406575994667,49.7331001242846,9315.82625740576,0.0,1.0
2025-05-02,50.755,50.76,50.74,50.74,3271,49.6499507633373,49.6548419022165,49.6352773466995,49.6352773466995,3343.80200680064,0.0,1.0
2025-05-05,50.765,50.86,50.76,50.79,7691,49.6597330410958,49.7526646798017,49.6548419022165,49.6841887354921,7862.17708171926,0.0,1.0
2025-05-06,50.79,50.81,50.7601,50.7601,120473,49.6841887354921,49.7037532910091,49.6549397249941,49.6549397249941,123154.343982052,0.0,1.0
2025-05-07,50.795,50.82,50.79,50.8,16827,49.6890798743713,49.7135355687676,49.6841887354921,49.6939710132506,17201.5152456235,0.0,1.0
2025-05-08,50.86,50.9099,50.7839,50.87,12411,49.7526646798017,49.8014782458166,49.6782215460594,49.7624469575602,12687.2291979219,0.0,1.0
2025-05-09,50.81,50.929,50.7848,50.7848,41087,49.7037532910091,49.8201623963354,49.6791019510576,49.6791019510576,42001.4653174619,0.0,1.0
2025-05-12,50.77,50.83,50.77,50.82,16677,49.664624179975,49.7233178465261,49.664624179975,49.7135355687676,17048.1767249814,0.0,1.0
2025-05-13,50.82,50.85,50.8004,50.85,15268,49.7135355687676,49.7428824020432,49.6943623043609,49.7428824020432,15607.8168877506,0.0,1.0
2025-05-14,50.8164,50.85,50.8155,50.85,39438,49.7100139487745,49.7428824020432,49.7091335437763,49.7428824020432,40315.7638472038,0.0,1.0
2025-05-15,50.84,50.8554,50.82,50.835,75171,49.7331001242846,49.7481648320327,49.7135355687676,49.7282089854054,76844.0662345494,0.0,1.0
2025-05-16,50.86,50.8672,50.8404,50.8672,3376,49.7526646798017,49.7597079197878,49.733491415395,49.7597079197878,3451.13897125006,0.0,1.0
2025-05-19,50.86,50.89,50.84,50.89,6073,49.7526646798017,49.7820115130772,49.7331001242846,49.7820115130772,6208.16557239384,0.0,1.0
2025-05-20,50.885,50.899,50.8647,50.87,10008,49.7771203741979,49.7908155630599,49.7572623503482,49.7624469575602,10230.7460972366,0.0,1.0
2025-05-21,50.8728,50.8999,50.855,50.855,46901,49.7651859953326,49.7916959680581,49.7477735409224,49.7477735409224,47944.8663775471,0.0,1.0
2025-05-22,50.92,50.96,50.8555,50.87,14650,49.8113583463527,49.8504874573868,49.7482626548103,49.7624469575602,14976.0621827054,0.0,1.0
2025-05-23,50.905,51.01,50.89,50.95,512842,49.796684929715,49.8993988461794,49.7820115130772,49.8407051796283,524256.224020682,0.0,1.0
2025-05-27,50.91,51.26,50.87,50.87,66079,49.8015760685942,50.1439557901422,49.7624469575602,49.7624469575602,67549.7073700335,0.0,1.0
2025-05-28,50.92,50.94,50.845,50.935,32609,49.8113583463527,49.8309229018698,49.7379912631639,49.8260317629905,33334.7721307741,0.0,1.0
2025-05-29,50.95,50.98,50.9101,50.97,41174,49.8407051796283,49.8700520129038,49.8016738913718,49.8602697351453,42090.4016594342,0.0,1.0
2025-05-30,50.805,50.83,50.75,50.785,72162,49.8631065956953,49.8876431110952,49.8091262618155,49.8434773833754,73525.1102528879,0.1679,1.0
2025-06-02,50.805,50.805,50.7,50.7982,15876,49.8631065956953,49.8631065956953,49.7600532310157,49.8564326635065,16175.891055886,0.0,1.0
2025-06-03,50.7905,50.8336,50.77,50.8216,199221,49.8488754167633,49.8911763693128,49.8287554741354,49.8793988419208,202984.202068826,0.0,1.0
2025-06-04,50.835,50.845,50.71,50.81,26191,49.8925504141752,49.9023650203351,49.7698678371756,49.8680138987753,26685.7371280367,0.0,1.0
2025-06-05,50.85,50.86,50.81,50.86,23715,49.9072723234151,49.9170869295751,49.8680138987753,49.9170869295751,24162.9665148865,0.0,1.0
2025-06-06,50.8171,50.83,50.8,50.8176,7852,49.8749822691489,49.8876431110952,49.8581992926153,49.8754729994568,8000.32102360904,0.0,1.0
2025-06-09,50.86,50.87,50.73,50.82,9493,49.9170869295751,49.9269015357351,49.7894970494956,49.8778285049352,9672.31883305154,0.0,1.0
2025-06-10,50.88,50.88,50.83,50.88,16816,49.936716141895,49.936716141895,49.8876431110952,49.936716141895,17133.6472660481,0.0,1.0
2025-06-11,50.88,50.9,50.85,50.85,22871,49.936716141895,49.9563453542149,49.9072723234151,49.9072723234151,23303.0237049112,0.0,1.0
2025-06-12,50.875,50.9199,50.84,50.895,78879,49.931808838815,49.9758764204733,49.8974577172552,49.951438051135,80368.9915972056,0.0,1.0
2025-06-13,50.88,50.89,50.86,50.86,9847,49.936716141895,49.946530748055,49.9170869295751,49.9170869295751,10033.0057462402,0.0,1.0
2025-06-16,50.905,51.02,50.87,50.9,17812,49.9612526572949,50.0741206281345,49.9269015357351,49.9563453542149,18148.4612929858,0.0,1.0
2025-06-17,50.89,50.905,50.88,50.905,6816,49.946530748055,49.9612526572949,49.936716141895,49.9612526572949,6944.75141326022,0.0,1.0
2025-06-18,50.93,50.96,50.9,50.95,120843,49.9857891726948,50.0152329911747,49.9563453542149,50.0054183850148,123125.674153845,0.0,1.0
2025-06-20,50.96,50.97,50.92,50.97,7777,50.0152329911747,50.0250475973347,49.9759745665349,50.0250475973347,7923.90430471314,0.0,1.0
2025-06-23,50.96,50.99,50.93,50.99,111810,50.0152329911747,50.0446768096546,49.9857891726948,50.0446768096546,113922.044530021,0.0,1.0
2025-06-24,50.97,51.0,50.96,50.96,18415,50.0250475973347,50.0544914158146,50.0152329911747,50.0152329911747,18762.8517129089,0.0,1.0
2025-06-25,50.97,51.015,50.94,51.0,139510,50.0250475973347,50.0692133250545,49.9956037788548,50.0544914158146,142145.286042244,0.0,1.0
2025-06-26,50.98,51.02,50.98,50.98,9130,50.0348622034947,50.0741206281345,50.0348622034947,50.0348622034947,9302.46191359533,0.0,1.0
2025-06-27,50.97,51.06,50.95,51.04,129637,50.0250475973347,50.1133790527744,50.0054183850148,50.0937498404544,132085.789166786,0.0,1.0
2025-06-30,50.81,50.84,50.79,50.81,20376,50.0556279472079,50.0851825395798,50.0359248856266,50.0556279472079,20683.0800542929,0.191158,1.0
2025-07-01,50.84,50.86,50.81,50.84,26058,50.0851825395798,50.1048856011611,50.0556279472079,50.0851825395798,26450.7116242031,0.0,1.0
2025-07-02,50.86,50.97,50.7746,50.85,24639,50.1048856011611,50.213252439858,50.0207535282091,50.0950340703704,25010.3263377366,0.0,1.0
2025-07-03,50.845,50.88,50.8314,50.88,10773,50.0901083049751,50.1245886627423,50.0767102230999,50.1245886627423,10935.3563714614,0.0,1.0
2025-07-07,50.855,50.8671,50.83,50.84,14769,50.0999598357658,50.1118801880224,50.0753310087892,50.0851825395798,14991.5787849358,0.0,1.0
2025-07-08,50.85,50.86,50.84,50.86,124899,50.0950340703704,50.1048856011611,50.0851825395798,50.1048856011611,126781.312117252,0.0,1.0
2025-07-09,50.84,50.8596,50.84,50.85,6785,50.0851825395798,50.1044915399294,50.0851825395798,50.0950340703704,6887.25452337932,0.0,1.0
2025-07-10,50.87,50.8728,50.8611,50.8618,2527,50.1147371319517,50.1174955605731,50.105969269548,50.1066588767034,2565.08359330575,0.0,1.0
2025-07-11,50.89,50.99,50.84,50.84,13395,50.134440193533,50.2329555014393,50.0851825395798,50.0851825395798,13596.8716788012,0.0,1.0
2025-07-14,50.8799,50.9097,50.85,50.8619,9627,50.1244901474344,50.1538477091905,50.0950340703704,50.1067573920113,9772.08537900851,0.0,1.0
2025-07-15,50.9,50.9,50.85,50.86,12987,50.1442917243236,50.1442917243236,50.0950340703704,50.1048856011611,13182.7228437918,0.0,1.0
2025-07-16,50.9,50.92,50.8851,50.9181,9259,50.1442917243236,50.1639947859049,50.1296129434456,50.1621229950547,9398.53937096082,0.0,1.0
2025-07-17,50.9,50.93,50.88,50.93,23862,50.1442917243236,50.1738463166955,50.1245886627423,50.1738463166955,24221.6164240055,0.0,1.0
2025-07-18,50.94,50.95,50.9,50.9,11447,50.1836978474861,50.1935493782768,50.1442917243236,50.1442917243236,11619.5140057661,0.0,1.0
2025-07-21,50.96,50.97,50.9358,50.96,5288,50.2034009090674,50.213252439858,50.1795602045541,50.2034009090674,5367.69372433749,0.0,1.0
2025-07-22,50.92,50.97,50.86,50.92,85042,50.1639947859049,50.213252439858,50.1048856011611,50.1639947859049,86323.6402619343,0.0,1.0
2025-07-23,50.95,50.98,50.93,50.96,4598,50.1935493782768,50.2231039706487,50.1738463166955,50.2034009090674,4667.29495924806,0.0,1.0
2025-07-24,50.945,50.97,50.9201,50.9519,2386,50.1886236128815,50.213252439858,50.1640933012128,50.195421169127,2421.95862826574,0.0,1.0
2025-07-25,50.95,50.99,50.85,50.9433,20046,50.1935493782768,50.2329555014393,50.0950340703704,50.186948852647,20348.1067318588,0.0,1.0
2025-07-28,50.99,51.01,50.9415,50.99,9863,50.2329555014393,50.2526585630206,50.1851755771047,50.2329555014393,10011.6420580826,0.0,1.0
2025-07-29,50.96,51.0093,50.95,51.0093,12155,50.2034009090674,50.2519689558652,50.1935493782768,50.2519689558652,12338.1840429883,0.0,1.0
2025-07-30,51.01,51.02,50.9605,51.0,13995,50.2526585630206,50.2625100938112,50.2038934856069,50.2428070322299,14205.9140832268,0.0,1.0
2025-07-31,50.81,50.81,50.77,50.81,2496,50.2480244029367,50.2480244029367,50.2084668163175,50.2480244029367,2523.91534805472,0.195296,1.0
2025-08-01,50.84,50.8895,50.83,50.83,28423,50.277692592901,50.3266451063422,50.2678031962462,50.2678031962462,28740.8837891664,0.0,1.0
2025-08-04,50.8601,50.8854,50.84,50.85,5487,50.2975702801771,50.3225904537137,50.277692592901,50.2875819895558,5548.36679277895,0.0,1.0
2025-08-05,50.9,50.9,50.82,50.89,36002,50.3370289728297,50.3370289728297,50.2579137995914,50.3271395761749,36404.647580395,0.0,1.0
2025-08-06,50.91,50.91,50.85,50.85,8060,50.3469183694845,50.3469183694845,50.2875819895558,50.2875819895558,8150.1433114267,0.0,1.0
2025-08-07,50.92,50.92,50.8862,50.9,16646,50.3568077661392,50.3568077661392,50.3233816054461,50.3370289728297,16832.1694245669,0.0,1.0
2025-08-08,50.95,50.95,50.87,50.87,27049,50.3864759561036,50.3864759561036,50.3073607828653,50.3073607828653,27351.5169268959,0.0,1.0
2025-08-11,50.95,50.96,50.91,50.96,15527,50.3864759561036,50.3963653527584,50.3469183694845,50.3963653527584,15700.6544908837,0.0,1.0
2025-08-12,50.95,50.98,50.91,50.91,21638,50.3864759561036,50.4161441460679,50.3469183694845,50.3469183694845,21880.0001206763,0.0,1.0
2025-08-13,51.03,51.03,50.9851,50.9851,17909,50.4655911293418,50.4655911293418,50.4211877383619,50.4211877383619,18109.2948590994,0.0,1.0
2025-08-14,51.01,51.01,50.9505,51.0,23579,50.4458123360323,50.4458123360323,50.3869704259363,50.4359229393775,23842.708330041,0.0,1.0
2025-08-15,51.03,51.05,50.975,51.0,20955,50.4655911293418,50.4853699226514,50.4111994477405,50.4359229393775,21189.3614256758,0.0,1.0
2025-08-18,51.025,51.05,50.9975,51.02,21754,50.4606464310144,50.4853699226514,50.4334505902138,50.455701732687,21997.2974685827,0.0,1.0
2025-08-19,51.14,51.14,50.99,51.0396,20981,50.5743744925444,50.5743744925444,50.4260335427227,50.4750849501304,21215.6522105513,0.0,1.0
2025-08-20,51.01,51.07,51.0047,51.01,46522,50.4458123360323,50.5051487159609,50.4405709558052,50.4458123360323,47042.3036146641,0.0,1.0
2025-08-21,51.03,51.07,50.99,51.02,54060,50.4655911293418,50.5051487159609,50.4260335427227,50.455701732687,54664.6088605121,0.0,1.0
2025-08-22,51.04,51.0661,51.0,51.02,7582,50.4754805259966,50.5012918512656,50.4359229393775,50.455701732687,7666.79734332968,0.0,1.0
2025-08-25,51.055,51.0748,51.03,51.0305,10534,50.4903146209788,50.5098956263552,50.4655911293418,50.4660855991746,10651.8126107405,0.0,1.0
2025-08-26,51.085,51.0939,51.075,51.075,914,50.5199828109431,50.5287843739659,50.5100934142883,50.5100934142883,924.222206779654,0.0,1.0
2025-08-27,51.085,51.1999,51.06,51.09,14570,50.5199828109431,50.6336119785065,50.4952593193062,50.5249275092705,14732.951370656,0.0,1.0
2025-08-28,51.06,51.094,51.05,51.075,118134,50.4952593193062,50.5288832679324,50.4853699226514,50.5100934142883,119455.214634253,0.0,1.0
2025-08-29,50.9,50.925,50.88,50.9,5739,50.5230485239061,50.5478633807449,50.503196638435,50.5230485239061,5781.81856666427,0.1881,1.0
2025-09-02,50.9154,50.9181,50.89,50.89,6436,50.5383344757188,50.5410144802574,50.5131225811705,50.5131225811705,6484.01887002113,0.0,1.0
2025-09-03,50.92,50.955,50.9,50.93,16735,50.5429004093772,50.5776412089516,50.5230485239061,50.5528263521127,16859.8595074275,0.0,1.0
2025-09-04,50.94,50.97,50.92,50.96,12735,50.5627522948483,50.5925301230549,50.5429004093772,50.5826041803193,12830.0155857239,0.0,1.0
2025-09-05,51.005,51.03,50.98,51.03,12105,50.6272709226293,50.6520857794681,50.6024560657904,50.6520857794681,12195.3151680556,0.0,1.0
2025-09-08,51.0,51.0355,50.99,51.0,7030,50.6223079512615,50.6575450479727,50.612382008526,50.6223079512615,7082.45069239411,0.0,1.0
2025-09-09,50.97,51.04,50.966,51.04,46913,50.5925301230549,50.6620117222037,50.5885597459607,50.6620117222037,47263.0169747205,0.0,1.0
2025-09-10,51.023,51.0334,50.97,50.97,8406,50.6451376195533,50.6554605999982,50.5925301230549,50.5925301230549,8468.71700146015,0.0,1.0
2025-09-11,51.01,51.039,50.99,51.0,8962,50.632233893997,50.6610191279301,50.612382008526,50.6223079512615,9028.86530657697,0.0,1.0
2025-09-12,51.03,51.03,50.975,51.02,10709,50.6520857794681,50.6520857794681,50.5974930944227,50.6421598367326,10788.899639381,0.0,1.0
2025-09-15,51.06,51.06,50.98,51.04,18297,50.6818636076748,50.6818636076748,50.6024560657904,50.6620117222037,18433.5135588528,0.0,1.0
2025-09-16,51.05,51.1642,51.02,51.03,30529,50.6719376649392,50.7852919309791,50.6421598367326,50.6520857794681,30756.7762714225,0.0,1.0
2025-09-17,51.065,51.0855,51.04,51.05,41420,50.6868265790425,50.7071747616504,50.6620117222037,50.6719376649392,41729.033809241,0.0,1.0
2025-09-18,51.0889,51.0999,51.0401,51.09,44527,50.7105495821805,50.7214681191896,50.662110981631,50.7116414358814,44859.2150754242,0.0,1.0
2025-09-19,51.07,51.09,51.03,51.06,20926,50.6917895504103,50.7116414358814,50.6520857794681,50.6818636076748,21082.1284763925,0.0,1.0
2025-09-22,51.0814,51.12,51.05,51.12,11028,50.7031051251288,50.741419264088,50.6719376649392,50.741419264088,11110.2796921369,0.0,1.0
2025-09-23,51.075,51.1,51.0578,51.07,596380,50.6967525217781,50.7215673786169,50.6796799002729,50.6917895504103,600829.579506401,0.0,1.0
2025-09-24,51.09,51.14,51.08,51.1,7761,50.7116414358814,50.7612711495591,50.7017154931458,50.7215673786169,7818.90466908545,0.0,1.0
2025-09-25,51.08,51.115,51.0555,51.09,25100,50.7017154931458,50.7364562927202,50.6773969334438,50.7116414358814,25287.2706086902,0.0,1.0
2025-09-26,51.11,51.13,51.0705,51.1,17497,50.7314933213525,50.7513452068236,50.6922858475471,50.7215673786169,17627.544774512,0.0,1.0
2025-09-29,51.13,51.175,51.1158,51.13,145044,50.7513452068236,50.7960119491335,50.7372503681391,50.7513452068236,146126.170444895,0.0,1.0
2025-09-30,50.965,51.21,50.9,50.93,29094,50.7728944285024,51.0169709346337,50.7081394370798,50.7380263561979,29204.0807736108,0.18671,1.0
2025-10-01,50.98,51.01,50.95,50.95,61978,50.7878378880615,50.8177248071796,50.7579509689433,50.7579509689433,62212.5014843903,0.0,1.0
2025-10-02,51.01,51.01,50.9532,50.98,11775,50.8177248071796,50.8177248071796,50.7611389069826,50.7878378880615,11819.552179462,0.0,1.0
2025-10-03,51.0,51.02,50.98,51.02,17135,50.8077625008069,50.8276871135523,50.7878378880615,50.8276871135523,17199.8324072256,0.0,1.0
2025-10-06,50.9723,51.03,50.945,50.9842,86188,50.7801669121545,50.837649419925,50.752969815757,50.792022056738,86514.1030355389,0.0,1.0
2025-10-07,50.985,51.04,50.96,50.9824,16347,50.7928190412478,50.8476117262977,50.7679132753161,50.7902288415909,16408.8509110544,0.0,1.0
2025-10-08,50.985,51.1,50.9647,51.01,13175,50.7928190412478,50.907385564534,50.7725955593112,50.8177248071796,13224.8492538779,0.0,1.0
2025-10-09,50.975,51.035,50.9553,50.9825,11324,50.7828567348751,50.8426305731114,50.7632309913209,50.7903284646546,11366.8457647752,0.0,1.0
2025-10-10,51.01,51.03,50.9916,50.9916,6198,50.8177248071796,50.837649419925,50.7993941634538,50.7993941634538,6221.45090516395,0.0,1.0
2025-10-13,51.025,51.14,51.0003,51.04,8893,50.8326682667386,50.9472347900248,50.8080613699981,50.8476117262977,8926.6477734145,0.0,1.0
2025-10-14,51.035,51.08,50.99,51.0372,10171,50.8426305731114,50.8874609517885,50.7978001944342,50.8448222805133,10209.4832456313,0.0,1.0
2025-10-15,51.06,51.13,51.01,51.03,20733,50.8675363390431,50.9372724836521,50.8177248071796,50.837649419925,20811.4458884744,0.0,1.0
2025-10-16,51.06,51.08,51.02,51.02,11124,50.8675363390431,50.8874609517885,50.8276871135523,50.8276871135523,11166.0890398586,0.0,1.0
2025-10-17,51.08,51.15,51.04,51.09,19765,50.8874609517885,50.9571970963975,50.8476117262977,50.8974232581612,19839.7833398783,0.0,1.0
2025-10-20,51.08,51.1,51.0648,51.0859,9830,50.8874609517885,50.907385564534,50.872318246102,50.8933387125484,9867.19302964854,0.0,1.0
2025-10-21,51.085,51.11,51.06,51.109,22241,50.8924421049749,50.9173478709067,50.8675363390431,50.9163516402694,22325.1515943452,0.0,1.0
2025-10-22,51.09,51.11,51.06,51.0642,9330,50.8974232581612,50.9173478709067,50.8675363390431,50.8717205077197,9365.30121735717,0.0,1.0
2025-10-23,51.09,51.1099,51.08,51.1099,10395,50.8974232581612,50.9172482478429,50.8874609517885,50.9172482478429,10434.3307775378,0.0,1.0
2025-10-24,51.12,51.1299,51.09,51.09,22462,50.9273101772794,50.9371728605883,50.8974232581612,50.8974232581612,22546.987775378,0.0,1.0
2025-10-27,51.1,51.13,51.08,51.11,8390,50.907385564534,50.9372724836521,50.8874609517885,50.9173478709067,8421.74461024935,0.0,1.0
2025-10-28,51.125,51.13,51.08,51.09,16846,50.9322913304657,50.9372724836521,50.8874609517885,50.8974232581612,16909.7389397212,0.0,1.0
2025-10-29,51.12,51.15,51.11,51.14,7902,50.9273101772794,50.9571970963975,50.9173478709067,50.9472347900248,7931.89820145297,0.0,1.0
2025-10-30,51.16,51.16,51.0807,51.14,11222,50.9671594027702,50.9671594027702,50.8881583132346,50.9472347900248,11264.4598350677,0.0,1.0
2025-10-31,50.93,50.98,50.91,50.98,172850,50.93,50.98,50.91,50.98,172850,0.1927,1.0
2025-11-03,50.95,50.9757,50.93,50.96,28878,50.95,50.9757,50.93,50.96,28878,0.0,1.0
2025-11-04,50.965,50.9889,50.94,50.98,135975,50.965,50.9889,50.94,50.98,135975,0.0,1.0
2025-11-05,50.965,50.9899,50.94,50.94,5732,50.965,50.9899,50.94,50.94,5732,0.0,1.0
2025-11-06,50.98,50.9994,50.95,50.99,4960,50.98,50.9994,50.95,50.99,4960,0.0,1.0
2025-11-07,51.02,51.0292,50.9718,51.01,17842,51.02,51.0292,50.9718,51.01,17842,0.0,1.0
2025-11-10,51.01,51.014,50.9985,51.01,7391,51.01,51.014,50.9985,51.01,7391,0.0,1.0
2025-11-11,51.015,51.04,51.0114,51.04,6776,51.015,51.04,51.0114,51.04,6776,0.0,1.0
2025-11-12,51.02,51.15,51.0,51.04,77831,51.02,51.15,51.0,51.04,77831,0.0,1.0
2025-11-13,51.05,51.06,50.98,51.04,81138,51.05,51.06,50.98,51.04,81138,0.0,1.0
2025-11-14,51.025,51.06,51.0,51.0223,42770,51.025,51.06,51.0,51.0223,42770,0.0,1.0
2025-11-17,51.0438,51.06,51.02,51.02,19146,51.0438,51.06,51.02,51.02,19146,0.0,1.0
2025-11-18,51.06,51.07,51.04,51.045,23554,51.06,51.07,51.04,51.045,23554,0.0,1.0
2025-11-19,51.0501,51.0787,51.03,51.06,23856,51.0501,51.0787,51.03,51.06,23856,0.0,1.0
2025-11-20,51.11,51.11,51.06,51.1,23893,51.11,51.11,51.06,51.1,23893,0.0,1.0
2025-11-21,51.105,51.14,51.0801,51.14,43956,51.105,51.14,51.0801,51.14,43956,0.0,1.0
2025-11-24,51.125,51.14,51.1,51.13,29084,51.125,51.14,51.1,51.13,29084,0.0,1.0
2025-11-25,51.14,51.18,51.1149,51.18,5536,51.14,51.18,51.1149,51.18,5536,0.0,1.0
2025-11-26,51.13,51.14,51.101,51.11,36849,51.13,51.14,51.101,51.11,36849,0.0,1.0