date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2023-03-16,50.17,50.209,50.17,50.2,800,43.049932548393,43.0833977142169,43.049932548393,43.0756749836421,932.312726736159,0.0,1.0
2023-03-17,50.14,50.148,50.14,50.148,100,43.0241901131438,43.0310547625435,43.0241901131438,43.0310547625435,116.53909084202,0.0,1.0
2023-03-20,50.18,50.21,50.18,50.21,220,43.0585133601427,43.0842557953919,43.0585133601427,43.0842557953919,256.385999852444,0.0,1.0
2023-03-21,50.21,50.21,50.21,50.21,30,43.0842557953919,43.0842557953919,43.0842557953919,43.0842557953919,34.961727252606,0.0,1.0
2023-03-22,50.215,50.215,50.21,50.21,384,43.0885462012667,43.0885462012667,43.0842557953919,43.0842557953919,447.510108833357,0.0,1.0
2023-03-23,50.205,50.205,50.205,50.205,50,43.079965389517,43.079965389517,43.079965389517,43.079965389517,58.26954542101,0.0,1.0
2023-03-24,50.17,50.17,50.17,50.17,50,43.049932548393,43.049932548393,43.049932548393,43.049932548393,58.2695454210099,0.0,1.0
2023-03-27,50.17,50.17,50.17,50.17,1,43.049932548393,43.049932548393,43.049932548393,43.049932548393,1.1653909084202,0.0,1.0
2023-03-28,50.2,50.2,50.2,50.2,1,43.0756749836421,43.0756749836421,43.0756749836421,43.0756749836421,1.1653909084202,0.0,1.0
2023-03-29,50.2186,50.25,50.2186,50.2372,1000,43.0916352934966,43.1185790423908,43.0916352934966,43.1075956033511,1165.3909084202,0.0,1.0
2023-03-30,50.21,50.249,50.21,50.249,300,43.0842557953919,43.1177209612158,43.0842557953919,43.1177209612158,349.61727252606,0.0,1.0
2023-03-31,50.225,50.225,50.225,50.225,300,43.0971270130165,43.0971270130165,43.0971270130165,43.0971270130165,349.61727252606,0.0,1.0
2023-04-03,50.25,50.25,50.25,50.25,0,43.1185790423908,43.1185790423908,43.1185790423908,43.1185790423908,0,0.0,1.0
2023-04-04,50.26,50.3,50.26,50.3,210,43.1271598541405,43.1614831011394,43.1271598541405,43.1614831011394,244.732090768242,0.0,1.0
2023-04-05,50.29,50.29,50.29,50.29,210,43.1529022893897,43.1529022893897,43.1529022893897,43.1529022893897,244.732090768242,0.0,1.0
2023-04-06,50.29,50.29,50.29,50.29,0,43.1529022893897,43.1529022893897,43.1529022893897,43.1529022893897,0,0.0,1.0
2023-04-10,50.34,50.34,50.34,50.34,0,43.1958063481384,43.1958063481384,43.1958063481384,43.1958063481384,0,0.0,1.0
2023-04-11,50.325,50.3599,50.325,50.3599,394,43.1829351305138,43.2128821635203,43.1829351305138,43.2128821635203,459.164017917558,0.0,1.0
2023-04-12,50.35,50.35,50.35,50.35,61,43.2043871598881,43.2043871598881,43.2043871598881,43.2043871598881,71.0888454136322,0.0,1.0
2023-04-13,50.375,50.375,50.375,50.375,1,43.2258391892624,43.2258391892624,43.2258391892624,43.2258391892624,1.1653909084202,0.0,1.0
2023-04-14,50.37,50.37,50.37,50.37,1,43.2215487833875,43.2215487833875,43.2215487833875,43.2215487833875,1.1653909084202,0.0,1.0
2023-04-17,50.4,50.44,50.4,50.44,100,43.2472912186367,43.2816144656356,43.2472912186367,43.2816144656356,116.53909084202,0.0,1.0
2023-04-18,50.435,50.4587,50.435,50.4587,477,43.2773240597608,43.2976605836076,43.2773240597608,43.2976605836076,555.891463316435,0.0,1.0
2023-04-19,50.45,50.45,50.45,50.45,32,43.2901952773854,43.2901952773854,43.2901952773854,43.2901952773854,37.2925090694464,0.0,1.0
2023-04-20,50.48,50.488,50.48,50.488,992,43.3159377126346,43.3228023620343,43.3159377126346,43.3228023620343,1156.06778115284,0.0,1.0
2023-04-21,50.47,50.47,50.47,50.47,992,43.3073569008848,43.3073569008848,43.3073569008848,43.3073569008848,1156.06778115284,0.0,1.0
2023-04-24,50.5,50.5,50.5,50.5,0,43.333099336134,43.333099336134,43.333099336134,43.333099336134,0,0.0,1.0
2023-04-25,50.52,50.56,50.52,50.559,200,43.3502609596335,43.3845842066324,43.3502609596335,43.3837261254574,233.07818168404,0.0,1.0
2023-04-26,50.56,50.56,50.56,50.56,293,43.3845842066324,43.3845842066324,43.3845842066324,43.3845842066324,341.459536167119,0.0,1.0
2023-04-27,50.54,50.58,50.54,50.58,213,43.3674225831329,43.4017458301319,43.3674225831329,43.4017458301319,248.228263493503,0.0,1.0
2023-04-28,50.55,50.59,50.55,50.5585,3000,43.3760033948827,43.4103266418816,43.3760033948827,43.3832970848699,3496.1727252606,0.0,1.0
2023-05-01,50.225,50.225,50.225,50.225,18,43.3995148190769,43.3995148190769,43.3995148190769,43.3995148190769,20.8308780355907,0.3524,1.0
2023-05-02,50.24,50.24,50.24,50.24,18,43.4124763466486,43.4124763466486,43.4124763466486,43.4124763466486,20.8308780355906,0.0,1.0
2023-05-03,50.2861,50.31,50.2545,50.279,1527,43.4523114413855,43.4729634753163,43.4250058233012,43.4461763183349,1767.15282001927,0.0,1.0
2023-05-04,50.28,50.3,50.28,50.2842,1996,43.447040420173,43.4643224569352,43.447040420173,43.450669647893,2309.91291994661,0.0,1.0
2023-05-05,50.3,50.3,50.3,50.3,21,43.4643224569352,43.4643224569352,43.4643224569352,43.4643224569352,24.3026910415224,0.0,1.0
2023-05-08,50.29,50.29,50.29,50.29,0,43.4556814385541,43.4556814385541,43.4556814385541,43.4556814385541,0,0.0,1.0
2023-05-09,50.32,50.32,50.32,50.32,0,43.4816044936974,43.4816044936974,43.4816044936974,43.4816044936974,0,0.0,1.0
2023-05-10,50.33,50.4,50.33,50.4,2043,43.4902455120785,43.5507326407462,43.4902455120785,43.5507326407462,2364.30465703954,0.0,1.0
2023-05-11,50.365,50.38,50.365,50.3786,1198,43.5204890764123,43.533450603984,43.5204890764123,43.5322408614106,1386.41066036876,0.0,1.0
2023-05-12,50.35,50.37,50.35,50.369,1001,43.5075275488407,43.5248095856029,43.5075275488407,43.5239454837648,1158.42827297923,0.0,1.0
2023-05-15,50.392,50.392,50.39,50.39,200,43.5438198260413,43.5438198260413,43.5420916223651,43.5420916223651,231.454200395452,0.0,1.0
2023-05-16,50.385,50.4,50.38,50.38,298,43.5377711131745,43.5507326407462,43.533450603984,43.533450603984,344.866758589223,0.0,1.0
2023-05-17,50.405,50.42,50.405,50.42,198,43.5550531499367,43.5680146775084,43.5550531499367,43.5680146775084,229.139658391497,0.0,1.0
2023-05-18,50.425,50.439,50.425,50.439,115,43.5723351866989,43.5844326124325,43.5723351866989,43.5844326124325,133.086165227385,0.0,1.0
2023-05-19,50.415,50.415,50.415,50.415,115,43.5636941683178,43.5636941683178,43.5636941683178,43.5636941683178,133.086165227385,0.0,1.0
2023-05-22,50.445,50.445,50.445,50.445,0,43.5896172234611,43.5896172234611,43.5896172234611,43.5896172234611,0,0.0,1.0
2023-05-23,50.46,50.47,50.46,50.47,300,43.6025787510328,43.6112197694139,43.6025787510328,43.6112197694139,347.181300593177,0.0,1.0
2023-05-24,50.475,50.475,50.475,50.475,300,43.6155402786044,43.6155402786044,43.6155402786044,43.6155402786044,347.181300593178,0.0,1.0
2023-05-25,50.525,50.53,50.505,50.505,2630,43.6587453705099,43.6630658797005,43.6414633337477,43.6414633337477,3043.62273520019,0.0,1.0
2023-05-26,50.505,50.52,50.505,50.519,955,43.6414633337477,43.6544248613194,43.6414633337477,43.6535607594813,1105.19380688828,0.0,1.0
2023-05-30,50.525,50.55,50.52,50.549,1175,43.6587453705099,43.6803479164627,43.6544248613194,43.6794838146246,1359.79342732328,0.0,1.0
2023-05-31,50.535,50.535,50.535,50.535,200,43.667386388891,43.667386388891,43.667386388891,43.667386388891,231.454200395452,0.0,1.0
2023-06-01,50.27,50.29,50.27,50.2832,1905,43.6809527877494,43.6983313247646,43.6809527877494,43.6924226221794,2192.35945848823,0.2807,1.0
2023-06-02,50.265,50.265,50.265,50.265,1,43.6766081534956,43.6766081534956,43.6766081534956,43.6766081534956,1.15084486009881,0.0,1.0
2023-06-05,50.295,50.295,50.295,50.295,8,43.7026759590184,43.7026759590184,43.7026759590184,43.7026759590184,9.20675888079045,0.0,1.0
2023-06-06,50.31,50.31,50.31,50.31,8,43.7157098617798,43.7157098617798,43.7157098617798,43.7157098617798,9.20675888079045,0.0,1.0
2023-06-07,50.3248,50.34,50.3248,50.34,112,43.7285699791711,43.7417776673026,43.7285699791711,43.7417776673026,128.894624331066,0.0,1.0
2023-06-08,50.345,50.345,50.345,50.345,146,43.7461223015564,43.7461223015564,43.7461223015564,43.7461223015564,168.023349574426,0.0,1.0
2023-06-09,50.355,50.355,50.355,50.355,146,43.754811570064,43.754811570064,43.754811570064,43.754811570064,168.023349574426,0.0,1.0
2023-06-12,50.365,50.365,50.36,50.36,800,43.7635008385717,43.7635008385717,43.7591562043179,43.7591562043179,920.675888079044,0.0,1.0
2023-06-13,50.395,50.395,50.395,50.395,800,43.7895686440945,43.7895686440945,43.7895686440945,43.7895686440945,920.675888079045,0.0,1.0
2023-06-14,50.405,50.405,50.405,50.405,46,43.7982579126021,43.7982579126021,43.7982579126021,43.7982579126021,52.9388635645451,0.0,1.0
2023-06-15,50.445,50.46,50.445,50.45,903,43.8330149866325,43.8460488893939,43.8330149866325,43.8373596208863,1039.21290866922,0.0,1.0
2023-06-16,50.455,50.455,50.455,50.455,903,43.8417042551401,43.8417042551401,43.8417042551401,43.8417042551401,1039.21290866922,0.0,1.0
2023-06-20,50.475,50.51,50.465,50.51,3433,43.8590827921554,43.889495231932,43.8503935236478,43.889495231932,3950.8504047192,0.0,1.0
2023-06-21,50.475,50.49,50.475,50.48,900,43.8590827921554,43.8721166949168,43.8590827921554,43.8634274264092,1035.76037408892,0.0,1.0
2023-06-22,50.495,50.495,50.49,50.49,501,43.8764613291706,43.8764613291706,43.8721166949168,43.8721166949168,576.573274909502,0.0,1.0
2023-06-23,50.52,50.525,50.502,50.52,2579,43.8981845004396,43.9025291346934,43.8825438171259,43.8981845004396,2968.02889419482,0.0,1.0
2023-06-26,50.535,50.55,50.535,50.55,323,43.911218403201,43.9242523059624,43.911218403201,43.9242523059624,371.722889811915,0.0,1.0
2023-06-27,50.545,50.545,50.545,50.545,323,43.9199076717086,43.9199076717086,43.9199076717086,43.9199076717086,371.722889811915,0.0,1.0
2023-06-28,50.555,50.76,50.555,50.76,4006,43.9285969402162,44.1067269446222,43.9285969402162,44.1067269446222,4610.28450955582,0.0,1.0
2023-06-29,50.585,50.6,50.585,50.599,39523,43.9546647457391,43.9676986485005,43.9546647457391,43.9668297216497,45484.8414056851,0.0,1.0
2023-06-30,50.605,50.6146,50.605,50.6146,113,43.9720432827543,43.9803849805216,43.9720432827543,43.9803849805216,130.045469191165,0.0,1.0
2023-07-03,50.385,50.45,50.385,50.45,2940,43.9811670146873,44.0379056443579,43.9811670146873,44.0379056443579,3368.07570273276,0.2305,1.0
2023-07-05,50.405,50.41,50.405,50.409,1608,43.9986250545859,44.0029895645606,43.9986250545859,44.0021166625656,1842.13120067833,0.0,1.0
2023-07-06,50.425,50.44,50.425,50.44,1340,44.0160830944846,44.0291766244086,44.0160830944846,44.0291766244086,1535.10933389861,0.0,1.0
2023-07-07,50.455,50.455,50.42,50.42,6973,44.0422701543326,44.0422701543326,44.0117185845099,44.0117185845099,7988.29655617536,0.0,1.0
2023-07-10,50.464,50.8,50.459,50.8,13541,44.050126272287,44.3434213425844,44.0457617623123,44.3434213425844,15512.6235002396,0.0,1.0
2023-07-11,50.46,50.47,50.45,50.469,2173,44.0466346643072,44.0553636842565,44.0379056443579,44.0544907822616,2489.39744967289,0.0,1.0
2023-07-12,50.46,50.46,50.45,50.451,901,44.0466346643072,44.0466346643072,44.0379056443579,44.0387785463528,1032.18918644974,0.0,1.0
2023-07-13,50.495,50.51,50.495,50.509,2193,44.0771862341299,44.0902797640539,44.0771862341299,44.0894068620589,2512.30952928332,0.0,1.0
2023-07-14,50.51,50.51,50.51,50.51,2193,44.0902797640539,44.0902797640539,44.0902797640539,44.0902797640539,2512.30952928332,0.0,1.0
2023-07-17,50.525,50.54,50.525,50.539,2100,44.1033732939778,44.1164668239018,44.1033732939778,44.1155939219069,2405.76835909484,0.0,1.0
2023-07-18,50.53,50.53,50.52,50.52,331,44.1077378039525,44.1077378039525,44.0990087840032,44.0990087840032,379.194917552567,0.0,1.0
2023-07-19,50.535,50.535,50.5346,50.5346,446,44.1121023139272,44.1121023139272,44.1117531531292,44.1117531531292,510.939375312522,0.0,1.0
2023-07-20,50.575,50.5781,50.575,50.5781,1460,44.1470183937245,44.1497243899088,44.1470183937245,44.1497243899088,1672.58181156117,0.0,1.0
2023-07-21,50.62,50.665,50.6057,50.61,7402,44.1862989834965,44.2255795732684,44.1738164849689,44.1775699635471,8479.76066381902,0.0,1.0
2023-07-24,50.615,50.63,50.615,50.629,1110,44.1819344735218,44.1950280034458,44.1819344735218,44.1941551014509,1271.6204183787,0.0,1.0
2023-07-25,50.615,50.615,50.6,50.6,240,44.1819344735218,44.1819344735218,44.1688409435978,44.1688409435978,274.944955325124,0.0,1.0
2023-07-26,50.635,50.69,50.635,50.64,1504,44.1993925134204,44.2474021231418,44.1993925134204,44.2037570233951,1722.98838670411,0.0,1.0
2023-07-27,50.685,50.685,50.685,50.685,80,44.2430376131671,44.2430376131671,44.2430376131671,44.2430376131671,91.6483184417079,0.0,1.0
2023-07-28,50.72,50.72,50.72,50.72,17,44.2735891829897,44.2735891829897,44.2735891829897,44.2735891829897,19.475267668863,0.0,1.0
2023-07-31,50.74,50.75,50.74,50.74,1000,44.2910472228884,44.2997762428377,44.2910472228884,44.2910472228884,1145.60398052135,0.0,1.0
2023-08-01,50.5053,50.52,50.5053,50.519,1376,44.2993397918403,44.3122334939852,44.2993397918403,44.3113563713903,1568.76588063285,0.2442,1.0
2023-08-02,50.505,50.55,50.505,50.549,557,44.2990766550618,44.338547171832,44.2990766550618,44.3376700492371,635.030956041058,0.0,1.0
2023-08-03,50.5202,50.56,50.5202,50.56,186,44.3124089185042,44.3473183977809,44.3124089185042,44.3473183977809,212.057015841358,0.0,1.0
2023-08-04,50.54,50.5709,50.54,50.5709,506,44.329775945883,44.3568790340652,44.329775945883,44.3568790340652,576.886290407138,0.0,1.0
2023-08-07,50.6,50.6,50.59,50.599,3287,44.3824033015766,44.3824033015766,44.3736320756277,44.3815261789817,3747.48070468035,0.0,1.0
2023-08-08,50.57,50.57,50.57,50.57,17,44.3560896237298,44.3560896237298,44.3560896237298,44.3560896237298,19.381555211307,0.0,1.0
2023-08-09,50.595,50.64,50.595,50.595,795,44.3780176886021,44.4174882053723,44.3780176886021,44.3780176886021,906.372728999356,0.0,1.0
2023-08-10,50.6155,50.6155,50.6155,50.6155,49,44.3959987017974,44.3959987017974,44.3959987017974,44.3959987017974,55.8644826678849,0.0,1.0
2023-08-11,50.625,50.669,50.625,50.669,175,44.4043313664489,44.4429247606242,44.4043313664489,44.4429247606242,199.51600952816,0.0,1.0
2023-08-14,50.66,50.669,50.651,50.669,822,44.4350306572702,44.4429247606242,44.4271365539161,44.4429247606242,937.155199040843,0.0,1.0
2023-08-15,50.6775,50.68,50.6617,50.6617,1108,44.4503803026808,44.452573109168,44.4365217656815,44.4365217656815,1263.22136318401,0.0,1.0
2023-08-16,50.69,50.7,50.69,50.699,1526,44.461344335117,44.4701155610659,44.461344335117,44.469238438471,1739.77960308555,0.0,1.0
2023-08-17,50.705,50.705,50.6801,50.6801,207,44.4745011740404,44.4745011740404,44.4526608214275,44.4526608214275,235.998936984738,0.0,1.0
2023-08-18,50.71,50.74,50.71,50.739,432,44.4788867870148,44.5052004648616,44.4788867870148,44.5043233422667,492.519520663801,0.0,1.0
2023-08-21,50.7252,50.74,50.71,50.74,465,44.4922190504572,44.5052004648616,44.4788867870148,44.5052004648616,530.142539603397,0.0,1.0
2023-08-22,50.7302,50.75,50.7302,50.749,872,44.4966046634317,44.5139716908105,44.4966046634317,44.5130945682156,994.159773191745,0.0,1.0
2023-08-23,50.735,50.759,50.71,50.759,317,44.5008148518871,44.5218657941646,44.4788867870148,44.5218657941646,361.409000116725,0.0,1.0
2023-08-24,50.74,50.77,50.74,50.77,100,44.5052004648616,44.5315141427084,44.5052004648616,44.5315141427084,114.009148301806,0.0,1.0
2023-08-25,50.78,50.78,50.7652,50.7652,100,44.5402853686573,44.5402853686573,44.5273039542529,44.5273039542529,114.009148301806,0.0,1.0
2023-08-28,50.79,50.79,50.72,50.72,569,44.5490565946062,44.5490565946062,44.4876580129637,44.4876580129637,648.712053837275,0.0,1.0
2023-08-29,50.8102,50.82,50.8102,50.82,4026,44.5667744710231,44.575370272453,44.5667744710231,44.575370272453,4590.0083106307,0.0,1.0
2023-08-30,50.785,50.785,50.785,50.785,4026,44.5446709816318,44.5446709816318,44.5446709816318,44.5446709816318,4590.0083106307,0.0,1.0
2023-08-31,50.8201,50.85,50.8201,50.8499,3387,44.5754579847125,44.6016839502998,44.5754579847125,44.6015962380403,3861.48985298216,0.0,1.0
2023-09-01,50.565,50.63,50.565,50.609,928,44.5829135267691,44.6402237092914,44.5829135267691,44.6217081118611,1052.5180228929,0.2636,1.0
2023-09-05,50.575,50.62,50.575,50.62,449,44.5917304779264,44.6314067581341,44.5917304779264,44.6314067581341,509.246327886757,0.0,1.0
2023-09-06,50.5802,50.62,50.5802,50.595,2453,44.5963152925282,44.6314067581341,44.5963152925282,44.6093643802409,2782.1408514615,0.0,1.0
2023-09-07,50.6102,50.65,50.61,50.65,3100,44.622766146,44.657857611606,44.6225898069768,44.657857611606,3515.95460233618,0.0,1.0
2023-09-08,50.59,50.6232,50.59,50.6,3456,44.6049559046623,44.6342281825045,44.6049559046623,44.6137728558196,3919.72229215286,0.0,1.0
2023-09-11,50.645,50.645,50.624,50.624,754,44.6534491360273,44.6534491360273,44.634933538597,44.634933538597,855.170893600479,0.0,1.0
2023-09-12,50.645,50.645,50.645,50.645,32,44.6534491360273,44.6534491360273,44.6534491360273,44.6534491360273,36.2937249273413,0.0,1.0
2023-09-13,50.689,50.75,50.6889,50.75,1490,44.6922437211193,44.7460271231787,44.6921555516078,44.7460271231787,1689.92656692933,0.0,1.0
2023-09-14,50.7,50.7,50.7,50.7,1490,44.7019423673923,44.7019423673923,44.7019423673923,44.7019423673923,1689.92656692933,0.0,1.0
2023-09-15,50.705,50.705,50.705,50.705,12,44.706350842971,44.706350842971,44.706350842971,44.706350842971,13.610146847753,0.0,1.0
2023-09-18,50.715,50.74,50.715,50.74,367,44.7151677941283,44.7372101720214,44.7151677941283,44.7372101720214,416.243657760445,0.0,1.0
2023-09-19,50.72,50.72,50.72,50.72,53,44.7195762697069,44.7195762697069,44.7195762697069,44.7195762697069,60.111481910909,0.0,1.0
2023-09-20,50.7401,50.7401,50.7401,50.7401,11,44.737298341533,44.737298341533,44.737298341533,44.737298341533,12.4759679437736,0.0,1.0
2023-09-21,50.755,50.755,50.755,50.755,0,44.7504355987574,44.7504355987574,44.7504355987574,44.7504355987574,0,0.0,1.0
2023-09-22,50.7851,50.7999,50.76,50.76,440,44.7769746217408,44.7900237094535,44.754844074336,44.754844074336,499.038717750942,0.0,1.0
2023-09-25,50.8223,50.8223,50.786,50.81,5484,44.8097736800458,44.8097736800458,44.7777681473449,44.7989288301224,6219.83710942311,0.0,1.0
2023-09-26,50.83,50.83,50.79,50.82,2595,44.8165627324369,44.8165627324369,44.7812949278078,44.8077457812797,2943.19425582658,0.0,1.0
2023-09-27,50.8005,50.83,50.8005,50.83,1187,44.790552726523,44.8165627324369,44.790552726523,44.8165627324369,1346.27035902356,0.0,1.0
2023-09-28,50.815,50.815,50.815,50.815,513,44.803337305701,44.803337305701,44.803337305701,44.803337305701,581.83377774144,0.0,1.0
2023-09-29,50.8154,50.86,50.8154,50.86,200,44.8036899837473,44.8430135859088,44.8036899837473,44.8430135859088,226.835780795883,0.0,1.0
2023-10-02,50.525,50.57,50.525,50.57,993,44.8102145276037,44.8501246642438,44.8102145276037,44.8501246642438,1119.64036612888,0.2978,1.0
2023-10-03,50.59,50.6,50.58,50.6,5033,44.8678625027505,44.8767314220039,44.8589935834972,44.8767314220039,5674.87408129574,0.0,1.0
2023-10-04,50.56,50.6099,50.56,50.58,8521,44.8412557449905,44.8855116520647,44.8412557449905,44.8589935834972,9607.70952646949,0.0,1.0
2023-10-05,50.596,50.6,50.596,50.6,611,44.8731838543026,44.8767314220039,44.8731838543026,44.8767314220039,688.922722764096,0.0,1.0
2023-10-06,50.57,50.57,50.57,50.57,210,44.8501246642438,44.8501246642438,44.8501246642438,44.8501246642438,236.781950540852,0.0,1.0
2023-10-09,50.615,50.615,50.615,50.615,4,44.8900348008839,44.8900348008839,44.8900348008839,44.8900348008839,4.51013239125432,0.0,1.0
2023-10-10,50.655,50.655,50.645,50.645,103,44.9255104778974,44.9255104778974,44.916641558644,44.916641558644,116.135909074799,0.0,1.0
2023-10-11,50.645,50.71,50.645,50.71,387,44.916641558644,44.9742895337909,44.916641558644,44.9742895337909,436.355308853855,0.0,1.0
2023-10-12,50.68,50.73,50.63,50.71,2675,44.9476827760308,44.9920273722976,44.903338179764,44.9742895337909,3016.15103665132,0.0,1.0
2023-10-13,50.695,50.74,50.695,50.72,1331,44.9609861549108,45.000896291551,44.9609861549108,44.9831584530442,1500.74655318987,0.0,1.0
2023-10-16,50.685,50.74,50.63,50.729,4557,44.9521172356575,45.000896291551,44.903338179764,44.9911404803723,5138.16832673647,0.0,1.0
2023-10-17,50.69,50.69,50.69,50.69,55,44.9565516952841,44.9565516952841,44.9565516952841,44.9565516952841,62.0143203797469,0.0,1.0
2023-10-18,50.695,50.695,50.695,50.695,52,44.9609861549108,44.9609861549108,44.9609861549108,44.9609861549108,58.6317210863061,0.0,1.0
2023-10-19,50.715,50.7799,50.715,50.7799,202,44.9787239934176,45.0362832793719,44.9787239934176,45.0362832793719,227.761685758342,0.0,1.0
2023-10-20,50.76,50.78,50.76,50.78,798,45.0186341300577,45.0363719685644,45.0186341300577,45.0363719685644,899.771412055235,0.0,1.0
2023-10-23,50.73,50.73,50.73,50.73,1435,44.9920273722976,44.9920273722976,44.9920273722976,44.9920273722976,1618.00999536248,0.0,1.0
2023-10-24,50.77,50.78,50.74,50.74,206,45.027503049311,45.0363719685644,45.000896291551,45.000896291551,232.271818149597,0.0,1.0
2023-10-25,50.725,50.725,50.7125,50.7125,465,44.9875929126709,44.9875929126709,44.9765067636042,44.9765067636042,524.302890483314,0.0,1.0
2023-10-26,50.74,50.74,50.74,50.74,11,45.000896291551,45.000896291551,45.000896291551,45.000896291551,12.4028640759493,0.0,1.0
2023-10-27,50.755,50.755,50.755,50.755,122,45.014199670431,45.014199670431,45.014199670431,45.014199670431,137.559037933257,0.0,1.0
2023-10-30,50.775,50.775,50.72,50.72,400,45.0319375089377,45.0319375089377,44.9831584530442,44.9831584530442,451.013239125431,0.0,1.0
2023-10-31,50.785,50.785,50.785,50.785,400,45.0408064281911,45.0408064281911,45.0408064281911,45.0408064281911,451.013239125431,0.0,1.0
2023-11-01,50.535,50.56,50.5307,50.5307,439,45.0667923616034,45.0890872029815,45.0629576488864,45.0629576488864,492.266341522486,0.2793,1.0
2023-11-02,50.535,50.535,50.535,50.535,53,45.0667923616034,45.0667923616034,45.0667923616034,45.0667923616034,59.4307883842636,0.0,1.0
2023-11-03,50.573,50.5894,50.573,50.58,441,45.1006805204981,45.1153059364421,45.1006805204981,45.1069230760839,494.509012782268,0.0,1.0
2023-11-06,50.555,50.555,50.555,50.555,42,45.0846282347059,45.0846282347059,45.0846282347059,45.0846282347059,47.0960964554541,0.0,1.0
2023-11-07,50.555,50.605,50.555,50.6,1412,45.0846282347059,45.129217917462,45.0846282347059,45.1247589491864,1583.32590940717,0.0,1.0
2023-11-08,50.56,50.59,50.56,50.59,110,45.0890872029815,45.1158410126351,45.0890872029815,45.1158410126351,123.346919288094,0.0,1.0
2023-11-09,50.5943,50.63,50.5943,50.63,2484,45.1196757253522,45.15151275884,45.1196757253522,45.15151275884,2785.39770465114,0.0,1.0
2023-11-10,50.575,50.6491,50.52,50.53,3025,45.1024641078083,45.1685460176529,45.0534154567766,45.0623333933278,3392.04028042259,0.0,1.0
2023-11-13,50.555,50.601,50.554,50.601,608,45.0846282347059,45.1256507428415,45.0837364410507,45.1256507428415,681.772062974193,0.0,1.0
2023-11-14,50.63,50.6333,50.5452,50.55,415,45.15151275884,45.1544556779019,45.0758886568857,45.0801692664302,465.354286405083,0.0,1.0
2023-11-15,50.63,50.63,50.57,50.57,485,45.15151275884,45.15151275884,45.0980051395327,45.0980051395327,543.847780497507,0.0,1.0
2023-11-16,50.675,50.675,50.675,50.675,29,45.1916434733205,45.1916434733205,45.1916434733205,45.1916434733205,32.5187332668612,0.0,1.0
2023-11-17,50.685,50.685,50.685,50.685,16,45.2005614098718,45.2005614098718,45.2005614098718,45.2005614098718,17.9413700782682,0.0,1.0
2023-11-20,50.655,50.69,50.655,50.69,350,45.1738076002181,45.2050203781474,45.1738076002181,45.2050203781474,392.467470462118,0.0,1.0
2023-11-21,50.6503,50.6519,50.5701,50.65,2368,45.169616170039,45.1710430398872,45.0980943188982,45.1693486319425,2655.3227715837,0.0,1.0
2023-11-22,50.74,50.74,50.74,50.74,1,45.2496100609035,45.2496100609035,45.2496100609035,45.2496100609035,1.12133562989177,0.0,1.0
2023-11-24,50.74,50.75,50.74,50.75,300,45.2496100609035,45.2585279974547,45.2496100609035,45.2585279974547,336.40068896753,0.0,1.0
2023-11-27,50.675,50.73,50.675,50.73,326,45.1916434733205,45.2406921243523,45.1916434733205,45.2406921243523,365.555415344716,0.0,1.0
2023-11-28,50.65,50.65,50.63,50.63,1341,45.1693486319425,45.1693486319425,45.15151275884,45.15151275884,1503.71107968486,0.0,1.0
2023-11-29,50.72,50.72,50.72,50.72,38,45.231774187801,45.231774187801,45.231774187801,45.231774187801,42.6107539358871,0.0,1.0
2023-11-30,50.765,50.765,50.765,50.765,5,45.2719049022815,45.2719049022815,45.2719049022815,45.2719049022815,5.60667814945884,0.0,1.0
2023-12-01,50.45,50.45,50.4499,50.45,1820,45.2341820306699,45.2341820306699,45.2340923692585,45.2341820306699,2029.85874571015,0.2727,1.0
2023-12-04,50.525,50.525,50.45,50.45,190,45.3014280891892,45.3014280891892,45.2341820306699,45.2341820306699,211.908330596114,0.0,1.0
2023-12-05,50.575,50.59,50.5299,50.5299,370,45.3462587948687,45.3597080065726,45.3058214983458,45.3058214983458,412.663591160854,0.0,1.0
2023-12-06,50.58,50.58,50.58,50.58,43,45.3507418654367,45.3507418654367,45.3507418654367,45.3507418654367,47.9582011349101,0.0,1.0
2023-12-07,50.53,50.58,50.53,50.5799,579,45.3059111597572,45.3507418654367,45.3059111597572,45.3506522040253,645.762754816579,0.0,1.0
2023-12-08,50.525,50.53,50.525,50.53,141,45.3014280891892,45.3059111597572,45.3014280891892,45.3059111597572,157.258287442379,0.0,1.0
2023-12-11,50.5104,50.57,50.42,50.5699,4357,45.2883375231308,45.3417757243008,45.2072836072621,45.3416860628894,4859.39261266984,0.0,1.0
2023-12-12,50.65,50.66,50.5699,50.57,3028,45.4135048533881,45.422470994524,45.3416860628894,45.3417757243008,3377.14960550018,0.0,1.0
2023-12-13,50.63,50.67,50.6,50.67,2024,45.3955725711163,45.4314371356599,45.3686741477085,45.4314371356599,2257.38137435018,0.0,1.0
2023-12-14,50.67,50.675,50.5,50.5,3434,45.4314371356599,45.4359202062278,45.2790127363494,45.2790127363494,3829.96424877398,0.0,1.0
2023-12-15,50.62,50.68,50.61,50.61,859,45.3866064299803,45.4404032767958,45.3776402888444,45.3776402888444,958.048715695065,0.0,1.0
2023-12-18,50.405,50.405,50.33,50.33,216,45.4558250395496,45.4558250395496,45.3881891526739,45.3881891526739,239.517817365039,0.2922,1.0
2023-12-19,50.415,50.47,50.415,50.47,200,45.4648431577997,45.5144428081751,45.4648431577997,45.5144428081751,221.77575681948,0.0,1.0
2023-12-20,50.435,50.48,50.435,50.48,289,45.4828793942998,45.5234609264252,45.4828793942998,45.5234609264252,320.46596860415,0.0,1.0
2023-12-21,50.45,50.53,50.45,50.52,430,45.496406571675,45.5685515176756,45.496406571675,45.5595333994255,476.817877161883,0.0,1.0
2023-12-22,50.49,50.49,50.49,50.49,74,45.5324790446753,45.5324790446753,45.5324790446753,45.5324790446753,82.0570300232078,0.0,1.0
2023-12-26,50.505,50.505,50.505,50.505,36,45.5460062220504,45.5460062220504,45.5460062220504,45.5460062220504,39.9196362275065,0.0,1.0
2023-12-27,50.52,50.52,50.5054,50.5054,167,45.5595333994255,45.5595333994255,45.5463669467804,45.5463669467804,185.182756944266,0.0,1.0
2023-12-28,50.545,50.545,50.545,50.545,6,45.5820786950508,45.5820786950508,45.5820786950508,45.5820786950508,6.65327270458441,0.0,1.0
2023-12-29,50.55,50.55,50.55,50.55,8,45.5865877541758,45.5865877541758,45.5865877541758,45.5865877541758,8.87103027277922,0.0,1.0
2024-01-02,50.555,50.555,50.555,50.555,0,45.5910968133008,45.5910968133008,45.5910968133008,45.5910968133008,0,0.0,1.0
2024-01-03,50.565,50.6398,50.565,50.62,542,45.6001149315509,45.6675704560616,45.6001149315509,45.6497145819264,601.012300980792,0.0,1.0
2024-01-04,50.58,50.58,50.58,50.58,77,45.6136421089261,45.6136421089261,45.6136421089261,45.6136421089261,85.3836663754999,0.0,1.0
2024-01-05,50.62,50.62,50.62,50.62,85,45.6497145819264,45.6497145819264,45.6497145819264,45.6497145819264,94.2546966482792,0.0,1.0
2024-01-08,50.6348,50.6348,50.55,50.55,509,45.6630613969365,45.6630613969365,45.5865877541758,45.5865877541758,564.419301105578,0.0,1.0
2024-01-09,50.6448,50.6448,50.6448,50.6448,1,45.6720795151866,45.6720795151866,45.6720795151866,45.6720795151866,1.1088787840974,0.0,1.0
2024-01-10,50.61,50.61,50.61,50.61,8,45.6406964636763,45.6406964636763,45.6406964636763,45.6406964636763,8.87103027277922,0.0,1.0
2024-01-11,50.6598,50.7,50.6598,50.7,254,45.6856066925617,45.7218595279271,45.6856066925617,45.7218595279271,281.65521116074,0.0,1.0
2024-01-12,50.7649,50.81,50.67,50.68,5603,45.7803871153701,45.821058828678,45.6948051731768,45.7038232914269,6213.04782729775,0.0,1.0
2024-01-16,50.7299,50.7299,50.6601,50.67,687,45.7488237014948,45.7488237014948,45.6858772361092,45.6948051731768,761.799724674916,0.0,1.0
2024-01-17,50.7487,50.7487,50.7487,50.7487,65,45.765777763805,45.765777763805,45.765777763805,45.765777763805,72.0771209663311,0.0,1.0
2024-01-18,50.765,50.765,50.765,50.765,2,45.7804772965526,45.7804772965526,45.7804772965526,45.7804772965526,2.21775756819481,0.0,1.0
2024-01-19,50.79,50.8,50.7759,50.7759,603,45.8030225921778,45.8120407104279,45.7903070454452,45.7903070454452,668.653906810734,0.0,1.0
2024-01-22,50.785,50.785,50.785,50.785,38,45.7985135330528,45.7985135330528,45.7985135330528,45.7985135330528,42.1373937957013,0.0,1.0
2024-01-23,50.785,50.785,50.785,50.785,0,45.7985135330528,45.7985135330528,45.7985135330528,45.7985135330528,0,0.0,1.0
2024-01-24,50.8,50.8,50.8,50.8,0,45.8120407104279,45.8120407104279,45.8120407104279,45.8120407104279,0,0.0,1.0
2024-01-25,50.88,50.9,50.88,50.9,195,45.8841856564286,45.9022218929287,45.8841856564286,45.9022218929287,216.231362898993,0.0,1.0
2024-01-26,50.95,51.09,50.81,50.94,24514,45.9473124841792,46.0735661396803,45.821058828678,45.9382943659291,27183.0545133637,0.0,1.0
2024-01-29,50.875,50.9,50.875,50.9,582,45.8796765973035,45.9022218929287,45.8796765973035,45.9022218929287,645.367452344689,0.0,1.0
2024-01-30,50.87,50.87,50.87,50.87,479,45.8751675381785,45.8751675381785,45.8751675381785,45.8751675381785,531.152937582656,0.0,1.0
2024-01-31,50.9764,51.02,50.9,50.9,1081,45.9711203163594,46.0104393119298,45.9022218929287,45.9022218929287,1198.69796560929,0.0,1.0
2024-02-01,50.775,50.83,50.775,50.8,494,45.9904190894146,46.0402363823721,45.9904190894146,46.0130633134862,545.39294263081,0.2228,1.0
2024-02-02,50.76,50.76,50.76,50.76,31,45.9768325549716,45.9768325549716,45.9768325549716,45.9768325549716,34.2250632015286,0.0,1.0
2024-02-05,50.74,50.79,50.74,50.79,215,45.9587171757143,46.0040056238575,45.9587171757143,46.0040056238575,237.367373817053,0.0,1.0
2024-02-06,50.7673,50.7673,50.7673,50.7673,134,45.9834446684005,45.9834446684005,45.9834446684005,45.9834446684005,147.940595774349,0.0,1.0
2024-02-07,50.775,50.82,50.775,50.82,278,45.9904190894146,46.0311786927434,45.9904190894146,46.0311786927434,306.921534516933,0.0,1.0
2024-02-08,50.81,50.87,50.81,50.85,645,46.0221210031148,46.0764671408866,46.0221210031148,46.0583517616294,712.102121451159,0.0,1.0
2024-02-09,50.7902,50.7902,50.71,50.71,525,46.0041867776501,46.0041867776501,45.9315441068284,45.9315441068284,579.618005832339,0.0,1.0
2024-02-12,50.835,50.835,50.761,50.8332,2325,46.0447652271864,46.0447652271864,45.9777383239345,46.0431348430532,2566.87974011464,0.0,1.0
2024-02-13,50.6456,50.69,50.61,50.69,39891,45.87321258562,45.9134287275711,45.840967210542,45.9134287275711,44041.0321345863,0.0,1.0
2024-02-14,50.6596,50.71,50.6596,50.71,238,45.8858933511001,45.9315441068284,45.8858933511001,45.9315441068284,262.760162643993,0.0,1.0
2024-02-15,50.6747,50.72,50.6747,50.72,296,45.8995704624393,45.940601796457,45.8995704624393,45.940601796457,326.794151859757,0.0,1.0
2024-02-16,50.6963,50.6963,50.6963,50.6963,296,45.9191350720372,45.9191350720372,45.9191350720372,45.9191350720372,326.794151859757,0.0,1.0
2024-02-20,50.7096,50.7234,50.6401,50.7233,2943,45.9311817992433,45.9436814109308,45.8682308563242,45.9435908340345,3249.17293555157,0.0,1.0
2024-02-21,50.65,50.77,50.65,50.77,1428,45.8771979690566,45.9858902446002,45.8771979690566,45.9858902446002,1576.56097586396,0.0,1.0
2024-02-22,50.6803,50.7583,50.58,50.65,6708,45.9046427686314,45.9752927477347,45.8137941416561,45.8771979690566,7405.86206309205,0.0,1.0
2024-02-23,50.7347,50.7347,50.7347,50.7347,63,45.9539166002111,45.9539166002111,45.9539166002111,45.9539166002111,69.5541606998807,0.0,1.0
2024-02-26,50.7447,50.7447,50.7447,50.7447,155,45.9629742898398,45.9629742898398,45.9629742898398,45.9629742898398,171.125316007643,0.0,1.0
2024-02-27,50.7498,50.7498,50.7498,50.7498,155,45.9675937115504,45.9675937115504,45.9675937115504,45.9675937115504,171.125316007643,0.0,1.0
2024-02-28,50.7649,50.7649,50.7649,50.7649,0,45.9812708228896,45.9812708228896,45.9812708228896,45.9812708228896,0,0.0,1.0
2024-02-29,50.7863,50.7863,50.7863,50.7863,1,46.0006542786949,46.0006542786949,46.0006542786949,46.0006542786949,1.1040342968235,0.0,1.0
2024-03-01,50.5693,50.5693,50.565,50.565,167,46.0260158096551,46.0260158096551,46.0221021334132,46.0221021334132,183.484773805436,0.245,1.0
2024-03-04,50.565,50.565,50.565,50.565,3,46.0221021334132,46.0221021334132,46.0221021334132,46.0221021334132,3.2961336611755,0.0,1.0
2024-03-05,50.5947,50.613,50.5947,50.613,876,46.0491338042005,46.0657896821604,46.0491338042005,46.0657896821604,962.471029063247,0.0,1.0
2024-03-06,50.5853,50.6599,50.585,50.585,50538,46.0405783259042,46.1084760579155,46.0403052787245,46.0403052787245,55526.6676561625,0.0,1.0
2024-03-07,50.62,50.62,50.62,50.62,100,46.0721607830194,46.0721607830194,46.0721607830194,46.0721607830194,109.871122039183,0.0,1.0
2024-03-08,50.66,50.66,50.5908,50.5908,610,46.1085670736421,46.1085670736421,46.0455841908648,46.0455841908648,670.213844439018,0.0,1.0
2024-03-11,50.66,50.72,50.66,50.72,2059,46.1085670736421,46.1631765095761,46.1085670736421,46.1631765095761,2262.24640278678,0.0,1.0
2024-03-12,50.67,50.72,50.655,50.72,1397,46.1176686462977,46.1631765095761,46.1040162873142,46.1631765095761,1534.89957488739,0.0,1.0
2024-03-13,50.72,50.82,50.7,50.82,1503,46.1631765095761,46.2541922361329,46.1449733642648,46.2541922361329,1651.36296424893,0.0,1.0
2024-03-14,50.7696,50.7711,50.73,50.7711,1195,46.2083203099482,46.2096855458466,46.1722780822318,46.2096855458466,1312.95990836824,0.0,1.0
2024-03-15,50.767,50.82,50.7635,50.82,589,46.2059539010578,46.2541922361329,46.2027683506283,46.2541922361329,647.14090881079,0.0,1.0
2024-03-18,50.77,50.787,50.7557,50.787,854,46.2086843728545,46.2241570463691,46.1956691239569,46.2241570463691,938.299382214626,0.0,1.0
2024-03-19,50.79,50.79,50.79,50.79,14,46.2268875181658,46.2268875181658,46.2268875181658,46.2268875181658,15.3819570854857,0.0,1.0
2024-03-20,50.825,50.825,50.825,50.825,92,46.2587430224607,46.2587430224607,46.2587430224607,46.2587430224607,101.081432276049,0.0,1.0
2024-03-21,50.84,50.84,50.84,50.84,92,46.2723953814442,46.2723953814442,46.2723953814442,46.2723953814442,101.081432276049,0.0,1.0
2024-03-22,50.855,50.855,50.855,50.855,0,46.2860477404277,46.2860477404277,46.2860477404277,46.2860477404277,0,0.0,1.0
2024-03-25,50.84,50.9,50.76,50.9,2332,46.2723953814442,46.3270048173782,46.1995828001988,46.3270048173782,2562.19456595376,0.0,1.0
2024-03-26,50.875,50.92,50.875,50.92,387,46.3042508857391,46.3452079626896,46.3042508857391,46.3452079626896,425.201242291639,0.0,1.0
2024-03-27,50.91,50.93,50.8925,50.93,421,46.3361063900339,46.3543095353453,46.3201786378865,46.3543095353453,462.557423784962,0.0,1.0
2024-03-28,50.91,50.91,50.91,50.91,135,46.3361063900339,46.3361063900339,46.3361063900339,46.3361063900339,148.326014752898,0.0,1.0
2024-04-01,50.6502,50.72,50.6502,50.72,470,46.3150817571993,46.3789076198149,46.3150817571993,46.3789076198149,513.992269835508,0.2367,1.0
2024-04-02,50.715,50.72,50.6,50.6,697,46.3743355666189,46.3789076198149,46.2691783431119,46.2691783431119,762.239600160318,0.0,1.0
2024-04-03,50.7,50.73,50.67,50.73,1156,46.3606194070311,46.3880517262068,46.3331870878553,46.3880517262068,1264.20226368053,0.0,1.0
2024-04-04,50.7201,50.7201,50.7201,50.7201,3,46.3789990608788,46.3789990608788,46.3789990608788,46.3789990608788,3.28080172235431,0.0,1.0
2024-04-05,50.71,50.77,50.64,50.64,445,46.369763513423,46.4246281517745,46.3057547686795,46.3057547686795,486.652255482555,0.0,1.0
2024-04-08,50.7101,50.76,50.66,50.7137,2578,46.3698549544869,46.4154840453826,46.3240429814634,46.373146832788,2819.30228007647,0.0,1.0
2024-04-09,50.725,50.79,50.725,50.79,217,46.3834796730109,46.4429163645583,46.3834796730109,46.4429163645583,237.311324583628,0.0,1.0
2024-04-10,50.685,50.74,50.675,50.675,2409,46.3469032474432,46.3971958325987,46.3377591410513,46.3377591410513,2634.48378305051,0.0,1.0
2024-04-11,50.71,50.75,50.71,50.75,1073,46.369763513423,46.4063399389907,46.369763513423,46.4063399389907,1173.43341602872,0.0,1.0
2024-04-12,50.73,50.8,50.63,50.715,4506,46.3880517262068,46.4520604709503,46.2966106622876,46.3743355666189,4927.76418697617,0.0,1.0
2024-04-15,50.74,50.74,50.68,50.68,354,46.3971958325987,46.3971958325987,46.3423311942472,46.3423311942472,387.134603237809,0.0,1.0
2024-04-16,50.7,50.7,50.7,50.7,234,46.3606194070311,46.3606194070311,46.3606194070311,46.3606194070311,255.902534343636,0.0,1.0
2024-04-17,50.695,50.695,50.62,50.66,3443,46.3560473538351,46.3560473538351,46.2874665558957,46.3240429814634,3765.26677668863,0.0,1.0
2024-04-18,50.69,50.7824,50.69,50.7824,447,46.3514753006391,46.4359668437005,46.3514753006391,46.4359668437005,488.839456630792,0.0,1.0
2024-04-19,50.7801,50.85,50.75,50.75,1449,46.4338636992303,46.4977810029099,46.4063399389907,46.4063399389907,1584.62723189713,0.0,1.0
2024-04-22,50.7837,50.85,50.77,50.77,591,46.4371555775314,46.4977810029099,46.4246281517745,46.4246281517745,646.317939303799,0.0,1.0
2024-04-23,50.795,50.795,50.795,50.795,111,46.4474884177543,46.4474884177543,46.4474884177543,46.4474884177543,121.389663727109,0.0,1.0
2024-04-24,50.82,50.82,50.7417,50.7417,181,46.4703486837341,46.4703486837341,46.3987503306854,46.3987503306854,197.941703915376,0.0,1.0
2024-04-25,50.795,50.85,50.795,50.85,113,46.4474884177543,46.4977810029099,46.4474884177543,46.4977810029099,123.576864875346,0.0,1.0
2024-04-26,50.825,50.825,50.8202,50.8202,230,46.4749207369301,46.4749207369301,46.4705315658619,46.4705315658619,251.528132047163,0.0,1.0
2024-04-29,50.81,50.8447,50.81,50.8447,500,46.4612045773422,46.4929346265221,46.4612045773422,46.4929346265221,546.800287059051,0.0,1.0
2024-04-30,50.83,50.83,50.83,50.83,111,46.479492790126,46.479492790126,46.479492790126,46.479492790126,121.389663727109,0.0,1.0
2024-05-01,50.605,50.61,50.5936,50.61,399,46.537283542523,46.5418816339707,46.5267998940221,46.5418816339707,433.875668345582,0.2882,1.0
2024-05-02,50.6202,50.6202,50.6202,50.6202,4,46.5512617405241,46.5512617405241,46.5512617405241,46.5512617405241,4.34963076035671,0.0,1.0
2024-05-03,50.6345,50.68,50.6345,50.68,366,46.5644122820646,46.606254914239,46.5644122820646,46.606254914239,397.991214572639,0.0,1.0
2024-05-06,50.64,50.7099,50.56,50.56,773,46.5694701826571,46.6337515010964,46.4959007194933,46.4959007194933,840.566144438934,0.0,1.0
2024-05-07,50.645,50.6456,50.645,50.6456,180,46.5740682741048,46.5746200450786,46.5740682741048,46.5746200450786,195.733384216052,0.0,1.0
2024-05-08,50.66,50.66,50.66,50.66,46,46.587862548448,46.587862548448,46.587862548448,46.587862548448,50.0207537441022,0.0,1.0
2024-05-09,50.7,50.73,50.7,50.73,623,46.6246472800299,46.6522358287163,46.6246472800299,46.6522358287163,677.454990925558,0.0,1.0
2024-05-10,50.69,50.75,50.6887,50.75,406,46.6154510971344,46.6706281945073,46.614255593358,46.6706281945073,441.487522176207,0.0,1.0
2024-05-13,50.71,50.7799,50.67,50.7799,310,46.6338434629254,46.6981247813647,46.5970587313435,46.6981247813647,337.096383927645,0.0,1.0
2024-05-14,50.725,50.725,50.725,50.725,58,46.6476377372686,46.6476377372686,46.6476377372686,46.6476377372686,63.0696460251723,0.0,1.0
2024-05-15,50.7551,50.7551,50.7551,50.7551,46,46.675318247784,46.675318247784,46.675318247784,46.675318247784,50.0207537441021,0.0,1.0
2024-05-16,50.765,50.765,50.765,50.765,46,46.6844224688505,46.6844224688505,46.6844224688505,46.6844224688505,50.0207537441022,0.0,1.0
2024-05-17,50.77,50.77,50.77,50.77,45,46.6890205602982,46.6890205602982,46.6890205602982,46.6890205602982,48.933346054013,0.0,1.0
2024-05-20,50.78,50.7936,50.78,50.7936,582,46.6982167431937,46.7107235519315,46.6982167431937,46.7107235519315,632.871275631901,0.0,1.0
2024-05-21,50.7874,50.7874,50.7874,50.7874,101,46.7050219185363,46.7050219185363,46.7050219185363,46.7050219185363,109.828176699007,0.0,1.0
2024-05-22,50.7858,50.7858,50.7858,50.7858,10,46.703550529273,46.703550529273,46.703550529273,46.703550529273,10.8740769008918,0.0,1.0
2024-05-23,50.815,50.815,50.8102,50.8102,156,46.7304033833278,46.7304033833278,46.725989215538,46.725989215538,169.635599653912,0.0,1.0
2024-05-24,50.8201,50.88,50.8201,50.88,339,46.7350934366045,46.7901785721484,46.7350934366045,46.7901785721484,368.631206940231,0.0,1.0
2024-05-28,50.82,50.82,50.82,50.82,186,46.7350014747756,46.7350014747756,46.7350014747756,46.7350014747756,202.257830356587,0.0,1.0
2024-05-29,50.83,50.83,50.83,50.83,100,46.744197657671,46.744197657671,46.744197657671,46.744197657671,108.740769008918,0.0,1.0
2024-05-30,50.84,50.91,50.78,50.78,2764,46.7533938405665,46.8177671208348,46.6982167431937,46.6982167431937,3005.59485540649,0.0,1.0
2024-05-31,50.8655,50.8655,50.7712,50.7712,207,46.7768441069499,46.7768441069499,46.6901241022457,46.6901241022457,225.09339184846,0.0,1.0
2024-06-03,50.625,50.625,50.55,50.56,544,46.7966159001752,46.7966159001752,46.7272875803231,46.7365313563034,588.504093089708,0.262,1.0
2024-06-04,50.645,50.7,50.56,50.7,740329,46.8151034521358,46.8659442200273,46.7365313563034,46.8659442200273,800894.571200386,0.0,1.0
2024-06-05,50.6582,50.6582,50.6582,50.6582,250,46.8273052364297,46.8273052364297,46.8273052364297,46.8273052364297,270.45224866255,0.0,1.0
2024-06-06,50.74,50.7649,50.74,50.7505,2732,46.9029193239484,46.9259363261393,46.9029193239484,46.9126252887277,2955.50217338434,0.0,1.0
2024-06-07,50.705,50.74,50.705,50.74,947,46.8705661080174,46.9029193239484,46.8705661080174,46.9029193239484,1024.47311793374,0.0,1.0
2024-06-10,50.76,50.7615,50.76,50.7615,559,46.921406875909,46.922793442306,46.921406875909,46.922793442306,604.731228009461,0.0,1.0
2024-06-11,50.775,50.775,50.775,50.775,2,46.9352725398794,46.9352725398794,46.9352725398794,46.9352725398794,2.1636179893004,0.0,1.0
2024-06-12,50.7997,50.7997,50.7997,50.7997,18,46.9581046665507,46.9581046665507,46.9581046665507,46.9581046665507,19.4725619037036,0.0,1.0
2024-06-13,50.8867,50.9088,50.87,50.87,1415,47.0385255175792,47.0589542624956,47.0230884116921,47.0230884116921,1530.75972743003,0.0,1.0
2024-06-14,50.84,50.89,50.84,50.89,840,46.9953570837513,47.0415759636527,46.9953570837513,47.0415759636527,908.719555506165,0.0,1.0
2024-06-17,50.93,51.06,50.8449,51.06,2406,47.0785510675738,47.1987201553174,46.9998865339816,47.1987201553174,2602.83244112838,0.0,1.0
2024-06-18,50.855,50.855,50.8469,50.8469,1362,47.0092227477217,47.0092227477217,47.0017352891776,47.0017352891776,1473.42385071357,0.0,1.0
2024-06-20,50.8751,50.9293,50.8001,50.9293,877,47.027802737442,47.0779040032552,46.9584744175899,47.0779040032552,948.746488308224,0.0,1.0
2024-06-21,50.88,50.9385,50.865,50.9385,1896,47.0323321876724,47.086408277157,47.018466523702,47.086408277157,2051.10985385677,0.0,1.0
2024-06-24,50.885,50.885,50.8009,50.8009,245,47.0369540756625,47.0369540756625,46.9592139196683,46.9592139196683,265.043203689299,0.0,1.0
2024-06-25,50.89,50.89,50.8205,50.8205,1081,47.0415759636527,47.0415759636527,46.9773317205897,46.9773317205897,1169.43552321686,0.0,1.0
2024-06-26,50.8851,50.95,50.8851,50.95,555,47.0370465134223,47.0970386195343,47.0370465134223,47.0970386195343,600.40399203086,0.0,1.0
2024-06-27,50.915,50.97,50.915,50.95,2337,47.0646854036034,47.1155261714949,47.0646854036034,47.0970386195343,2528.18762049751,0.0,1.0
2024-06-28,50.925,50.9984,50.925,50.9984,1013,47.0739291795836,47.1417784952789,47.0739291795836,47.1417784952789,1095.87251158065,0.0,1.0
2024-07-01,50.74,50.76,50.74,50.76,855,47.0987949369706,47.1173596965043,47.0987949369706,47.1173596965043,921.09999965087,0.2119,1.0
2024-07-02,50.73,50.78,50.73,50.75,846,47.0895125572037,47.135924456038,47.0895125572037,47.1080773167374,911.404210180861,0.0,1.0
2024-07-03,50.735,50.735,50.735,50.735,238,47.0941537470872,47.0941537470872,47.0941537470872,47.0941537470872,256.399765984686,0.0,1.0
2024-07-05,50.775,50.84,50.775,50.84,313,47.1312832661546,47.1916187346391,47.1312832661546,47.1916187346391,337.198011568096,0.0,1.0
2024-07-08,50.785,50.785,50.71,50.71,353,47.1405656459214,47.1405656459214,47.0709477976701,47.0709477976701,380.290409212581,0.0,1.0
2024-07-09,50.795,50.795,50.71,50.71,545,47.1498480256882,47.1498480256882,47.0709477976701,47.0709477976701,587.133917906111,0.0,1.0
2024-07-10,50.805,50.805,50.72,50.72,433,47.1591304054551,47.1591304054551,47.0802301774369,47.0802301774369,466.475204501551,0.0,1.0
2024-07-11,50.8451,50.8451,50.8451,50.8451,1,47.1963527483201,47.1963527483201,47.1963527483201,47.1963527483201,1.07730994111213,0.0,1.0
2024-07-12,50.835,50.84,50.79,50.84,367,47.1869775447556,47.1916187346391,47.1452068358048,47.1916187346391,395.372748388151,0.0,1.0
2024-07-15,50.845,50.845,50.845,50.845,14,47.1962599245225,47.1962599245225,47.1962599245225,47.1962599245225,15.0823391755698,0.0,1.0
2024-07-16,50.82,50.82,50.8093,50.8093,1248,47.1730539751054,47.1730539751054,47.1631218287548,47.1631218287548,1344.48280650794,0.0,1.0
2024-07-17,50.82,50.82,50.8001,50.82,1311,47.1730539751054,47.1730539751054,47.1545820393693,47.1730539751054,1412.353332798,0.0,1.0
2024-07-18,50.8953,50.8953,50.8001,50.82,1377,47.2429502947497,47.2429502947497,47.1545820393693,47.1730539751054,1483.4557889114,0.0,1.0
2024-07-19,50.905,50.905,50.905,50.905,50,47.2519542031235,47.2519542031235,47.2519542031235,47.2519542031235,53.8654970556064,0.0,1.0
2024-07-22,50.915,50.9215,50.915,50.9215,210,47.2612365828904,47.2672701297388,47.2612365828904,47.2672701297388,226.235087633547,0.0,1.0
2024-07-23,50.93,50.93,50.93,50.93,83,47.2751601525406,47.2751601525406,47.2751601525406,47.2751601525406,89.4167251123067,0.0,1.0
2024-07-24,50.9451,51.0199,50.86,50.86,823,47.2891765459886,47.3586087466446,47.2101834941727,47.2101834941727,886.626081535281,0.0,1.0
2024-07-25,50.965,50.965,50.9282,50.9282,1000,47.3076484817246,47.3076484817246,47.2734893241826,47.2734893241826,1077.30994111213,0.0,1.0
2024-07-26,50.9751,50.9751,50.9751,50.9751,67,47.3170236852891,47.3170236852891,47.3170236852891,47.3170236852891,72.1797660545126,0.0,1.0
2024-07-29,50.985,51.05,50.985,51.05,107,47.3262132412583,47.3865487097428,47.3262132412583,47.3865487097428,115.272163698998,0.0,1.0
2024-07-30,51.005,51.0485,50.93,51.0,3956,47.344778000792,47.3851563527778,47.2751601525406,47.3401368109086,4261.83812703958,0.0,1.0
2024-07-31,51.0252,51.08,51.005,51.005,1485,47.363528407921,47.4143958490433,47.344778000792,47.344778000792,1599.80526255151,0.0,1.0
2024-08-01,50.795,50.8298,50.749,50.8298,310,47.4090120687786,47.4414923054159,47.3660784226487,47.4414923054159,332.140437289768,0.2792,1.0
2024-08-02,50.8682,50.9299,50.84,50.84,1252,47.477332566533,47.5349196527549,47.4510123747751,47.4510123747751,1341.41879834448,0.0,1.0
2024-08-05,50.77,50.921,50.74,50.921,4245,47.3856785654471,47.5266129255689,47.3576783614494,47.5266129255689,4548.18114933892,0.0,1.0
2024-08-06,50.8349,50.899,50.74,50.8987,956,47.4462523400955,47.5060794426373,47.3576783614494,47.5057994405973,1024.27825177103,0.0,1.0
2024-08-07,50.835,50.9,50.74,50.75,6067,47.4463456741088,47.5070127827705,47.3576783614494,47.367011762782,6500.3097839904,0.0,1.0
2024-08-08,50.845,50.9,50.751,50.9,2396,47.4556790754414,47.5070127827705,47.3679451029153,47.5070127827705,2567.12415402027,0.0,1.0
2024-08-09,50.8551,50.92,50.78,50.91,3594,47.4651058107873,47.5256795854357,47.3950119667797,47.5163461841031,3850.68623103041,0.0,1.0
2024-08-12,50.895,50.97,50.81,50.97,48006,47.5023460821042,47.5723465920985,47.4230121707774,47.5723465920985,51434.6252662343,0.0,1.0
2024-08-13,50.89,50.93,50.89,50.89,1468,47.4976793814379,47.5350129867682,47.4976793814379,47.4976793814379,1572.84568368187,0.0,1.0
2024-08-14,50.895,50.96,50.895,50.96,213,47.5023460821042,47.5630131907659,47.5023460821042,47.5630131907659,228.212623041034,0.0,1.0
2024-08-15,50.89,50.89,50.8,50.8,4973,47.4976793814379,47.4976793814379,47.4136787694448,47.4136787694448,5328.17546658716,0.0,1.0
2024-08-16,50.91,50.95,50.8706,50.95,321,47.5163461841031,47.5536797894334,47.4795725828528,47.5536797894334,343.926065709727,0.0,1.0
2024-08-19,51.16,51.16,50.9325,50.97,2159,47.7496812174173,47.7496812174173,47.5373463371014,47.5723465920985,2313.19743260842,0.0,1.0
2024-08-20,50.935,50.935,50.935,50.935,7,47.5396796874345,47.5396796874345,47.5396796874345,47.5396796874345,7.49994535815605,0.0,1.0
2024-08-21,50.96,51.02,50.96,51.02,982,47.5630131907659,47.6190135987613,47.5630131907659,47.6190135987613,1052.13519167275,0.0,1.0
2024-08-22,50.965,50.965,50.94,50.94,196,47.5676798914322,47.5676798914322,47.5443463881008,47.5443463881008,209.99847002837,0.0,1.0
2024-08-23,50.99,50.99,50.91,50.974,1820,47.5910133947636,47.5910133947636,47.5163461841031,47.5760799526315,1949.98579312057,0.0,1.0
2024-08-26,51.0002,51.0142,50.99,51.0142,1660,47.6005334641228,47.6136002259884,47.5910133947636,47.6136002259884,1778.55847064844,0.0,1.0
2024-08-27,51.005,51.005,50.91,50.91,1328,47.6050134967625,47.6050134967625,47.5163461841031,47.5163461841031,1422.84677651875,0.0,1.0
2024-08-28,51.01,51.01,51.01,51.01,1328,47.6096801974288,47.6096801974288,47.6096801974288,47.6096801974288,1422.84677651875,0.0,1.0
2024-08-29,51.035,51.07,50.961,51.02,6128,47.6330137007602,47.6656806054242,47.5639465308992,47.6190135987613,6565.6664506829,0.0,1.0
2024-08-30,51.035,51.035,50.96,50.96,380,47.6330137007602,47.6330137007602,47.5630131907659,47.5630131907659,407.139890871328,0.0,1.0
2024-09-03,50.785,50.785,50.71,50.71,171,47.6528938455985,47.6528938455985,47.5825193838792,47.5825193838792,182.239404560362,0.2713,1.0
2024-09-04,50.817,50.817,50.817,50.817,176,47.6829202825988,47.6829202825988,47.6829202825988,47.6829202825988,187.568042120606,0.0,1.0
2024-09-05,50.845,50.845,50.845,50.845,171,47.7091934149741,47.7091934149741,47.7091934149741,47.7091934149741,182.239404560361,0.0,1.0
2024-09-06,50.85,50.8873,50.7804,50.8873,2613,47.7138850457554,47.7488846113838,47.6485775452798,47.7488846113838,2784.74598898377,0.0,1.0
2024-09-09,50.86,50.86,50.8,50.81,1564,47.723268307318,47.723268307318,47.6669687379424,47.676351999505,1666.79782884448,0.0,1.0
2024-09-10,50.88,50.88,50.81,50.81,211,47.7420348304431,47.7420348304431,47.676351999505,47.676351999505,224.868505042318,0.0,1.0
2024-09-11,50.905,50.97,50.905,50.97,217,47.7654929843496,47.8264841845064,47.7654929843496,47.8264841845064,231.262870114611,0.0,1.0
2024-09-12,50.92,50.92,50.92,50.92,210,47.7795678766935,47.7795678766935,47.7795678766935,47.7795678766935,223.802777530269,0.0,1.0
2024-09-13,50.93,50.99,50.86,50.86,601,47.7889511382561,47.8452507076316,47.723268307318,47.723268307318,640.502234741387,0.0,1.0
2024-09-16,50.925,50.925,50.85,50.88,483,47.7842595074748,47.7842595074748,47.7138850457554,47.7420348304431,514.746388319617,0.0,1.0
2024-09-17,50.94,50.97,50.94,50.95,1158,47.7983343998186,47.8264841845064,47.7983343998186,47.8077176613812,1234.11245895263,0.0,1.0
2024-09-18,50.945,50.945,50.945,50.945,1158,47.8030260305999,47.8030260305999,47.8030260305999,47.8030260305999,1234.11245895263,0.0,1.0
2024-09-19,51.025,51.025,51.025,51.025,157,47.8780921231006,47.8780921231006,47.8780921231006,47.8780921231006,167.319219391677,0.0,1.0
2024-09-20,50.995,50.995,50.92,50.92,2391,47.8499423384129,47.8499423384129,47.7795678766935,47.7795678766935,2548.15448130891,0.0,1.0
2024-09-23,50.99,50.99,50.9634,50.99,867,47.8452507076316,47.8452507076316,47.8202912318751,47.8452507076316,923.985752946395,0.0,1.0
2024-09-24,51.045,51.0544,50.99,50.99,2309,47.8968586462258,47.9056789120947,47.8452507076316,47.8452507076316,2460.76482532091,0.0,1.0
2024-09-25,51.045,51.045,50.971,50.98,997,47.8968586462258,47.8968586462258,47.8274225106627,47.835867446069,1062.53032951275,0.0,1.0
2024-09-26,51.065,51.065,51.045,51.045,189,47.915625169351,47.915625169351,47.8968586462258,47.8968586462258,201.422499777242,0.0,1.0
2024-09-27,51.087,51.087,51.087,51.087,63,47.9362683447887,47.9362683447887,47.9362683447887,47.9362683447887,67.1408332590806,0.0,1.0
2024-09-30,51.105,51.105,51.105,51.105,52,47.9531582156013,47.9531582156013,47.9531582156013,47.9531582156013,55.4178306265428,0.0,1.0
2024-10-01,50.885,50.9,50.84,50.896,1020,47.9735198931921,47.9876616402374,47.9310946520564,47.983890507692,1081.90310228551,0.2417,1.0
2024-10-02,50.855,50.9,50.855,50.9,366,47.9452363991016,47.9876616402374,47.9452363991016,47.9876616402374,388.212289643623,0.0,1.0
2024-10-03,50.865,50.865,50.865,50.865,93,47.9546642304651,47.9546642304651,47.9546642304651,47.9546642304651,98.644106384855,0.0,1.0
2024-10-04,50.835,50.835,50.835,50.835,87,47.9263807363746,47.9263807363746,47.9263807363746,47.9263807363746,92.2799704890579,0.0,1.0
2024-10-07,50.84,50.84,50.77,50.84,1296,47.9310946520564,47.9310946520564,47.8650998325119,47.9310946520564,1374.65335349217,0.0,1.0
2024-10-08,50.8097,50.8097,50.77,50.77,1702,47.902528323025,47.902528323025,47.8650998325119,47.8650998325119,1805.29321577444,0.0,1.0
2024-10-09,50.77,50.9,50.761,50.9,894,47.8650998325119,47.9876616402374,47.8566147842847,47.9876616402374,948.256248473766,0.0,1.0
2024-10-10,50.88,50.88,50.88,50.88,100,47.9688059775104,47.9688059775104,47.9688059775104,47.9688059775104,106.068931596618,0.0,1.0
2024-10-11,50.9,50.9,50.8991,50.8991,261,47.9876616402374,47.9876616402374,47.9868131354147,47.9868131354147,276.839911467174,0.0,1.0
2024-10-14,50.88,50.88,50.88,50.88,73,47.9688059775104,47.9688059775104,47.9688059775104,47.9688059775104,77.4303200655313,0.0,1.0
2024-10-15,50.9,50.9,50.82,50.82,278,47.9876616402374,47.9876616402374,47.9122389893294,47.9122389893294,294.871629838599,0.0,1.0
2024-10-16,50.92,50.92,50.92,50.92,51,48.0065173029644,48.0065173029644,48.0065173029644,48.0065173029644,54.0951551142753,0.0,1.0
2024-10-17,50.9302,50.9302,50.9302,50.9302,20,48.0161336909552,48.0161336909552,48.0161336909552,48.0161336909552,21.2137863193236,0.0,1.0
2024-10-18,50.946,50.946,50.946,50.946,12,48.0310296645095,48.0310296645095,48.0310296645095,48.0310296645095,12.7282717915942,0.0,1.0
2024-10-21,50.935,50.948,50.935,50.948,741,48.0206590500097,48.0329152307822,48.0206590500097,48.0329152307822,785.97078313094,0.0,1.0
2024-10-22,50.945,50.945,50.945,50.945,741,48.0300868813732,48.0300868813732,48.0300868813732,48.0300868813732,785.97078313094,0.0,1.0
2024-10-23,50.94,50.94,50.87,50.94,2022,48.0253729656914,48.0253729656914,47.9593781461469,48.0253729656914,2144.71379688362,0.0,1.0
2024-10-24,50.97,50.97,50.97,50.97,2022,48.0536564597819,48.0536564597819,48.0536564597819,48.0536564597819,2144.71379688362,0.0,1.0
2024-10-25,50.965,50.965,50.9455,50.9455,145,48.0489425441002,48.0489425441002,48.0305582729414,48.0305582729414,153.799950815096,0.0,1.0
2024-10-28,50.97,50.97,50.97,50.97,51,48.0536564597819,48.0536564597819,48.0536564597819,48.0536564597819,54.0951551142753,0.0,1.0
2024-10-29,50.9802,50.9802,50.975,50.975,284,48.0632728477727,48.0632728477727,48.0583703754637,48.0583703754637,301.235765734396,0.0,1.0
2024-10-30,50.98,50.98,50.975,50.975,220,48.0630842911454,48.0630842911454,48.0583703754637,48.0583703754637,233.35164951256,0.0,1.0
2024-10-31,51.0102,51.0102,51.0102,51.0102,178,48.0915563418632,48.0915563418632,48.0915563418632,48.0915563418632,188.80269824198,0.0,1.0
2024-11-01,50.67,50.67,50.67,50.67,58,48.0244301825551,48.0244301825551,48.0244301825551,48.0244301825551,61.1951040091162,0.269,1.0
2024-11-04,50.69,50.69,50.69,50.69,161,48.0433859473794,48.0433859473794,48.0433859473794,48.0433859473794,169.869168025306,0.0,1.0
2024-11-05,50.6951,50.73,50.69,50.6989,1998,48.0482196674097,48.0812974770282,48.0433859473794,48.0518212627263,2108.06582431404,0.0,1.0
2024-11-06,50.6872,50.6872,50.6872,50.6872,85,48.040732140304,48.040732140304,48.040732140304,48.040732140304,89.6824800133601,0.0,1.0
2024-11-07,50.72,50.72,50.72,50.72,21,48.071819594616,48.071819594616,48.071819594616,48.071819594616,22.1568480033007,0.0,1.0
2024-11-08,50.7401,50.7401,50.7401,50.7401,102,48.0908701382645,48.0908701382645,48.0908701382645,48.0908701382645,107.618976016032,0.0,1.0
2024-11-11,50.72,50.72,50.72,50.72,1,48.071819594616,48.071819594616,48.071819594616,48.071819594616,1.05508800015718,0.0,1.0
2024-11-12,50.735,50.7395,50.735,50.7395,781,48.0860364182343,48.0903014653198,48.0860364182343,48.0903014653198,824.023728122755,0.0,1.0
2024-11-13,50.7502,50.7502,50.7502,50.7502,79,48.1004427995008,48.1004427995008,48.1004427995008,48.1004427995008,83.351952012417,0.0,1.0
2024-11-14,50.755,50.8,50.7498,50.75,3931,48.1049921830587,48.1476426539135,48.1000636842043,48.1002532418526,4147.55092861786,0.0,1.0
2024-11-15,50.7805,50.785,50.74,50.76,651,48.1291607832097,48.1334258302952,48.0907753594404,48.1097311242648,686.862288102323,0.0,1.0
2024-11-18,50.8,50.83,50.76,50.806,1813,48.1476426539135,48.1760763011501,48.1097311242648,48.1533293833608,1912.87454428496,0.0,1.0
2024-11-19,50.8,50.8,50.8,50.8,3,48.1476426539135,48.1476426539135,48.1476426539135,48.1476426539135,3.16526400047153,0.0,1.0
2024-11-20,50.8104,50.8493,50.8104,50.8493,199,48.1574996516222,48.1943686142056,48.1574996516222,48.1943686142056,209.962512031278,0.0,1.0
2024-11-21,50.81,50.81,50.81,50.81,145,48.1571205363257,48.1571205363257,48.1571205363257,48.1571205363257,152.987760022791,0.0,1.0
2024-11-22,50.8301,50.8301,50.8301,50.8301,3,48.1761710799742,48.1761710799742,48.1761710799742,48.1761710799742,3.16526400047153,0.0,1.0
2024-11-25,50.86,50.86,50.8113,50.8113,595,48.2045099483866,48.2045099483866,48.1583526610393,48.1583526610393,627.777360093521,0.0,1.0
2024-11-26,50.86,50.86,50.8212,50.8212,268,48.2045099483866,48.2045099483866,48.1677357646273,48.1677357646273,282.763584042124,0.0,1.0
2024-11-27,50.88,50.88,50.841,50.85,774,48.223465713211,48.223465713211,48.1865019718035,48.1950320659745,816.638112121655,0.0,1.0
2024-11-29,50.91,50.91,50.91,50.91,95,48.2518993604476,48.2518993604476,48.2518993604476,48.2518993604476,100.233360014932,0.0,1.0
2024-12-02,50.69,50.695,50.68,50.69,761,48.2525628122164,48.2573223863743,48.2430436639007,48.2525628122164,799.441268023876,0.2207,1.0
2024-12-03,50.71,50.71,50.68,50.68,2212,48.2716011088478,48.2716011088478,48.2430436639007,48.2430436639007,2323.73729943339,0.0,1.0
2024-12-04,50.725,50.725,50.68,50.6802,1490,48.2858798313213,48.2858798313213,48.2430436639007,48.2432340468671,1565.26608325306,0.0,1.0
2024-12-05,50.72,50.72,50.6754,50.68,2676,48.2811202571635,48.2811202571635,48.2386648556755,48.2430436639007,2811.17586495649,0.0,1.0
2024-12-06,50.75,50.75,50.75,50.75,126,48.3096777021105,48.3096777021105,48.3096777021105,48.3096777021105,132.364782879117,0.0,1.0
2024-12-09,50.76,50.76,50.76,50.76,2,48.3191968504262,48.3191968504262,48.3191968504262,48.3191968504262,2.10102829966853,0.0,1.0
2024-12-10,50.7652,50.7652,50.7652,50.7652,79,48.3241468075504,48.3241468075504,48.3241468075504,48.3241468075504,82.9906178369069,0.0,1.0
2024-12-11,50.78,50.78,50.78,50.78,59,48.3382351470576,48.3382351470576,48.3382351470576,48.3382351470576,61.9803348402216,0.0,1.0
2024-12-12,50.7805,50.785,50.78,50.785,1152,48.3387111044734,48.3429947212154,48.3382351470576,48.3429947212154,1210.19230060907,0.0,1.0
2024-12-13,50.79,50.79,50.79,50.79,89,48.3477542953733,48.3477542953733,48.3477542953733,48.3477542953733,93.4957593352496,0.0,1.0
2024-12-16,50.8,50.8,50.77,50.77,116,48.357273443689,48.357273443689,48.3287159987419,48.3287159987419,121.859641380775,0.0,1.0
2024-12-17,50.48,50.49,50.45,50.45,1877,48.3138661273695,48.3234370200254,48.2851534494015,48.2851534494015,1961.15458345248,0.2744,1.0
2024-12-18,50.4627,50.4627,50.46,50.46,492,48.2973084830746,48.2973084830746,48.2947243420575,48.2947243420575,514.058633488875,0.0,1.0
2024-12-19,50.4806,50.5398,50.45,50.5398,938,48.3144403809288,48.3711000654522,48.2851534494015,48.3711000654522,980.054874415783,0.0,1.0
2024-12-20,50.535,50.56,50.4712,50.56,1165,48.3665060369773,48.3904332686173,48.3054437418322,48.3904332686173,1217.23233336289,0.0,1.0
2024-12-23,50.51,50.51,50.51,50.51,147,48.3425788053374,48.3425788053374,48.3425788053374,48.3425788053374,153.590689274115,0.0,1.0
2024-12-24,50.529,50.529,50.529,50.529,32,48.3607635013837,48.3607635013837,48.3607635013837,48.3607635013837,33.4347078691952,0.0,1.0
2024-12-26,50.532,50.532,50.532,50.532,4,48.3636347691805,48.3636347691805,48.3636347691805,48.3636347691805,4.17933848364939,0.0,1.0
2024-12-27,50.56,50.56,50.56,50.56,5,48.3904332686173,48.3904332686173,48.3904332686173,48.3904332686173,5.22417310456174,0.0,1.0
2024-12-30,50.5802,50.62,50.5802,50.61,1227,48.4097664717823,48.4478586245531,48.4097664717823,48.4382877318972,1282.01207985945,0.0,1.0
2024-12-31,50.58,50.58,50.58,50.58,98,48.4095750539292,48.4095750539292,48.4095750539292,48.4095750539292,102.39379284941,0.0,1.0
2025-01-02,50.6,50.6,50.5875,50.5875,185,48.4287168392412,48.4287168392412,48.4167532234212,48.4167532234212,193.294404868784,0.0,1.0
2025-01-03,50.6102,50.6102,50.6102,50.6102,33,48.4384791497503,48.4384791497503,48.4384791497503,48.4384791497503,34.4795424901075,0.0,1.0
2025-01-06,50.62,50.63,50.5996,50.5996,460,48.4478586245531,48.4574295172091,48.4283340035349,48.4283340035349,480.62392561968,0.0,1.0
2025-01-07,50.63,50.66,50.5915,50.66,1335,48.4574295172091,48.486142195177,48.4205815804836,48.486142195177,1394.85421891799,0.0,1.0
2025-01-08,50.6434,50.6434,50.6434,50.6434,80,48.4702545133681,48.4702545133681,48.4702545133681,48.4702545133681,83.5867696729879,0.0,1.0
2025-01-10,50.655,50.71,50.655,50.68,3620,48.4813567488491,48.5339966584569,48.4813567488491,48.505283980489,3782.3013277027,0.0,1.0
2025-01-13,50.66,50.66,50.62,50.62,444,48.486142195177,48.486142195177,48.4478586245531,48.4478586245531,463.906571685083,0.0,1.0
2025-01-14,50.67,50.67,50.63,50.63,1971,48.495713087833,48.495713087833,48.4574295172091,48.4574295172091,2059.36903781824,0.0,1.0
2025-01-15,50.69,50.69,50.66,50.66,148,48.514854873145,48.514854873145,48.486142195177,48.486142195177,154.635523895027,0.0,1.0
2025-01-16,50.695,50.695,50.695,50.695,16,48.519640319473,48.519640319473,48.519640319473,48.519640319473,16.7173539345976,0.0,1.0
2025-01-17,50.675,50.722,50.42,50.722,4336,48.500498534161,48.5454817296441,48.2564407714336,48.5454817296441,4530.40291627594,0.0,1.0
2025-01-21,50.74,50.74,50.7,50.7,232,48.5627093364249,48.5627093364249,48.5244257658009,48.5244257658009,242.401632051664,0.0,1.0
2025-01-22,50.75,50.75,50.7,50.71,245,48.5722802290808,48.5722802290808,48.5244257658009,48.5339966584569,255.984482123525,0.0,1.0
2025-01-23,50.75,50.75,50.75,50.75,402,48.5722802290808,48.5722802290808,48.5722802290808,48.5722802290808,420.023517606764,0.0,1.0
2025-01-24,50.77,50.8084,50.73,50.73,760,48.5914220143928,48.6281742421917,48.5531384437689,48.5531384437689,794.074311893384,0.0,1.0
2025-01-27,50.795,50.795,50.7647,50.7647,591,48.6153492460327,48.6153492460327,48.5863494412851,48.5863494412851,617.497260959198,0.0,1.0
2025-01-28,50.7555,50.7809,50.7555,50.7809,569,48.5775442200416,48.6018542873878,48.5775442200416,48.6018542873878,594.510899299126,0.0,1.0
2025-01-29,50.81,50.834,50.81,50.834,451,48.6297055850167,48.652675727391,48.6297055850167,48.652675727391,471.220414031469,0.0,1.0
2025-01-30,50.8,50.8,50.76,50.76,102,48.6201346923607,48.6201346923607,48.5818511217368,48.5818511217368,106.573131333059,0.0,1.0
2025-01-31,50.825,50.825,50.8244,50.8244,421,48.6440619240007,48.6440619240007,48.6434876704413,48.6434876704413,439.875375404098,0.0,1.0
2025-02-03,50.62,50.66,50.59,50.65,1254,48.6420520365429,48.6804890590925,48.6132242696307,48.6708798034551,1304.99181967718,0.2029,1.0
2025-02-04,50.6251,50.6599,50.59,50.59,2156,48.646952756918,48.6803929665361,48.6132242696307,48.6132242696307,2243.67014611163,0.0,1.0
2025-02-05,50.645,50.645,50.645,50.645,194,48.6660751756364,48.6660751756364,48.6660751756364,48.6660751756364,201.888686616724,0.0,1.0
2025-02-06,50.68,50.68,50.61,50.68,2759,48.6997075703673,48.6997075703673,48.6324427809055,48.6997075703673,2871.1901359564,0.0,1.0
2025-02-07,50.65,50.65,50.58,50.58,1060,48.6708798034551,48.6708798034551,48.6036150139933,48.6036150139933,1103.10313306045,0.0,1.0
2025-02-10,50.675,50.675,50.665,50.665,191,48.6949029425486,48.6949029425486,48.6852936869112,48.6852936869112,198.766696617497,0.0,1.0
2025-02-11,50.6751,50.6755,50.65,50.6755,672,48.694999035105,48.6953834053305,48.6708798034551,48.6953834053305,699.325759827003,0.0,1.0
2025-02-12,50.67,50.67,50.64,50.64,1098,48.6900983147299,48.6900983147299,48.6612705478177,48.6612705478177,1142.64833971734,0.0,1.0
2025-02-13,50.68,50.68,50.68,50.68,66,48.6997075703673,48.6997075703673,48.6997075703673,48.6997075703673,68.6837799830093,0.0,1.0
2025-02-14,50.715,50.7599,50.68,50.7599,513,48.7333399650982,48.7764855229102,48.6997075703673,48.7764855229102,533.860289867936,0.0,1.0
2025-02-18,50.71,50.75,50.67,50.74,3147,48.7285353372795,48.7669723598292,48.6900983147299,48.7573631041917,3274.96750918985,0.0,1.0
2025-02-19,50.73,50.76,50.725,50.732,2831,48.7477538485543,48.7765816154666,48.7429492207356,48.7496756996818,2946.11789593787,0.0,1.0
2025-02-20,50.74,50.74,50.74,50.74,2831,48.7573631041917,48.7573631041917,48.7573631041917,48.7573631041917,2946.11789593787,0.0,1.0
2025-02-21,50.7561,50.79,50.72,50.72,29100,48.772834005768,48.8054093823788,48.7381445929169,48.7381445929169,30283.3029925086,0.0,1.0
2025-02-24,50.775,50.7967,50.73,50.73,5954,48.7909954989227,48.8118475836558,48.7477538485543,48.7477538485543,6196.10948513389,0.0,1.0
2025-02-25,50.765,50.767,50.74,50.74,662,48.7813862432853,48.7833080944127,48.7573631041917,48.7573631041917,688.919126496244,0.0,1.0
2025-02-26,50.77,50.77,50.74,50.74,232,48.786190871104,48.786190871104,48.7573631041917,48.7573631041917,241.433893273608,0.0,1.0
2025-02-27,50.76,50.76,50.76,50.76,232,48.7765816154666,48.7765816154666,48.7765816154666,48.7765816154666,241.433893273608,0.0,1.0
2025-02-28,50.8002,50.8002,50.7958,50.7958,367,48.8152108231289,48.8152108231289,48.8109827506485,48.8109827506485,381.923443238855,0.0,1.0
2025-03-03,50.79,50.79,50.61,50.63,1181,48.9951921812175,48.9951921812175,48.8215529886084,48.8408462322316,1224.26277619531,0.1975,1.0
2025-03-04,50.6225,50.6303,50.61,50.61,916,48.8336112658729,48.8411356308859,48.8215529886084,48.8215529886084,949.555209987216,0.0,1.0
2025-03-05,50.59,50.6266,50.59,50.6266,629,48.8022597449851,48.8375663808157,48.8022597449851,48.8375663808157,652.041732622226,0.0,1.0
2025-03-06,50.6,50.6,50.58,50.58,1227,48.8119063667967,48.8119063667967,48.7926131231735,48.7926131231735,1271.94786315973,0.0,1.0
2025-03-07,50.615,50.615,50.615,50.615,9,48.8263762995142,48.8263762995142,48.8263762995142,48.8263762995142,9.32969092782199,0.0,1.0
2025-03-10,50.61,50.616,50.58,50.616,9953,48.8215529886084,48.8273409616953,48.7926131231735,48.8273409616953,10317.6015338458,0.0,1.0
2025-03-11,50.64,50.6765,50.61,50.61,3931,48.8504928540432,48.8857030236556,48.8215529886084,48.8215529886084,4075.00167080758,0.0,1.0
2025-03-12,50.595,50.66,50.59,50.66,902,48.8070830558909,48.8697860976665,48.8022597449851,48.8697860976665,935.042357432827,0.0,1.0
2025-03-13,50.6146,50.6146,50.6099,50.6099,1687,48.8259904346417,48.8259904346417,48.8214565223902,48.8214565223902,1748.79873280397,0.0,1.0
2025-03-14,50.615,50.63,50.48,50.625,5312,48.8263762995142,48.8408462322316,48.6961469050573,48.8360229213258,5506.5909120656,0.0,1.0
2025-03-17,50.62,50.66,50.61,50.61,154621,48.83119961042,48.8697860976665,48.8215529886084,48.8215529886084,160285.126772307,0.0,1.0
2025-03-18,50.65,50.68,50.56,50.64,2338,48.8601394758548,48.8890793412897,48.7733198795503,48.8504928540432,2423.64637658309,0.0,1.0
2025-03-19,50.66,50.662,50.621,50.662,1324,48.8697860976665,48.8717154220288,48.8321642726011,48.8717154220288,1372.50119871514,0.0,1.0
2025-03-20,50.65,50.65,50.65,50.65,604,48.8601394758548,48.8601394758548,48.8601394758548,48.8601394758548,626.125924489387,0.0,1.0
2025-03-21,50.67,50.67,50.67,50.67,100,48.8794327194781,48.8794327194781,48.8794327194781,48.8794327194781,103.663232531355,0.0,1.0
2025-03-24,50.6156,50.653,50.6156,50.653,799,48.8269550968229,48.8630334623983,48.8269550968229,48.8630334623983,828.26922792553,0.0,1.0
2025-03-25,50.6791,50.6808,50.65,50.6808,459,48.8882111453267,48.8898510710346,48.8601394758548,48.8898510710346,475.814237318921,0.0,1.0
2025-03-26,50.6897,50.6897,50.65,50.65,272,48.898436564447,48.898436564447,48.8601394758548,48.8601394758548,281.963992485287,0.0,1.0
2025-03-27,50.7,50.7,50.7,50.7,272,48.9083725849129,48.9083725849129,48.9083725849129,48.9083725849129,281.963992485287,0.0,1.0
2025-03-28,50.72,50.77,50.69,50.73,3228,48.9276658285362,48.9758989375943,48.8987259631013,48.9373124503478,3346.24914611215,0.0,1.0
2025-03-31,50.72,50.72,50.68,50.7,629,48.9276658285362,48.9276658285362,48.8890793412897,48.9083725849129,652.041732622225,0.0,1.0
2025-04-01,50.29,50.5296,50.29,50.5296,8623,48.7106168377747,48.9426920772723,48.7106168377747,48.9426920772723,8902.59040332471,0.205,1.0
2025-04-02,50.43,50.44,50.43,50.43,713,48.8462200661956,48.8559060110829,48.8462200661956,48.8462200661956,736.118167409315,0.0,1.0
2025-04-03,50.455,50.455,50.44,50.44,1335,48.8704349284137,48.8704349284137,48.8559060110829,48.8559060110829,1378.2857692727,0.0,1.0
2025-04-04,50.435,50.4449,50.27,50.41,2899,48.8510630386393,48.8606521240776,48.6912449480003,48.8268481764212,2992.99658810603,0.0,1.0
2025-04-07,50.4046,50.46,50.24,50.24,771,48.8216177661821,48.8752779008573,48.6621871133387,48.6621871133387,795.998747647379,0.0,1.0
2025-04-08,50.34,50.39,50.31,50.39,149842,48.7590465622108,48.8074762866468,48.7299887275491,48.8074762866468,154700.446621243,0.0,1.0
2025-04-09,50.2708,50.2708,50.2708,50.2708,10,48.6920198235913,48.6920198235913,48.6920198235913,48.6920198235913,10.3242379720801,0.0,1.0
2025-04-10,50.23,50.27,50.19,50.2,1509,48.6525011684515,48.6912449480003,48.6137573889026,48.6234433337898,1557.92750998689,0.0,1.0
2025-04-11,50.261,50.261,50.261,50.261,10,48.6825275976018,48.6825275976018,48.6825275976018,48.6825275976018,10.3242379720801,0.0,1.0
2025-04-14,50.2838,50.32,50.27,50.27,269,48.7046115519447,48.7396746724364,48.6912449480003,48.6912449480003,277.722001448955,0.0,1.0
2025-04-15,50.29,50.29,50.29,50.29,9,48.7106168377747,48.7106168377747,48.7106168377747,48.7106168377747,9.29181417487213,0.0,1.0
2025-04-16,50.28,50.32,50.2401,50.2401,776,48.7009308928875,48.7396746724364,48.6622839727875,48.6622839727875,801.160866633419,0.0,1.0
2025-04-17,50.355,50.355,50.355,50.355,8,48.7735754795416,48.7735754795416,48.7735754795416,48.7735754795416,8.25939037766411,0.0,1.0
2025-04-21,50.3309,50.3436,50.32,50.32,772,48.7502323523634,48.7625335023702,48.7396746724364,48.7396746724364,797.031171444587,0.0,1.0
2025-04-22,50.3946,50.4028,50.38,50.38,209,48.8119318212949,48.8198742961024,48.7977903417596,48.7977903417596,215.776573616475,0.0,1.0
2025-04-23,50.2353,50.4655,50.2,50.42,2994,48.6576347192417,48.8806051705452,48.6234433337898,48.8365341213084,3091.07684884079,0.0,1.0
2025-04-24,50.455,50.455,50.4359,50.4359,448,48.8704349284137,48.8704349284137,48.8519347736791,48.8519347736791,462.52586114919,0.0,1.0
2025-04-25,50.485,50.485,50.485,50.485,64,48.8994927630753,48.8994927630753,48.8994927630753,48.8994927630753,66.0751230213129,0.0,1.0
2025-04-28,50.5,50.5041,50.47,50.47,306,48.9140216804061,48.9179929178099,48.8849638457445,48.8849638457445,315.921681945652,0.0,1.0
2025-04-29,50.525,50.5481,50.525,50.5481,147,48.9382365426241,48.9606110753136,48.9382365426241,48.9606110753136,151.766298189578,0.0,1.0
2025-04-30,50.565,50.5899,50.565,50.5899,205,48.976980322173,49.0010983249421,48.976980322173,49.0010983249421,211.646878427643,0.0,1.0
2025-05-01,50.314,50.35,50.314,50.33,4794,48.9690378473655,49.0040755180437,48.9690378473655,48.9846101454447,4925.66990496785,0.2428,1.0
2025-05-02,50.34,50.34,50.34,50.34,37,48.9943428317442,48.9943428317442,48.9943428317442,48.9943428317442,38.0162257997102,0.0,1.0
2025-05-05,50.325,50.325,50.29,50.31,3155,48.9797438022949,48.9797438022949,48.9456794002466,48.9651447728457,3241.65384859691,0.0,1.0
2025-05-06,50.375,50.49,50.375,50.38,1130,49.0284072337925,49.1403331262369,49.0284072337925,49.0332735769422,1161.03608523439,0.0,1.0
2025-05-07,50.37,50.37,50.37,50.37,167,49.0235408906427,49.0235408906427,49.0235408906427,49.0235408906427,171.586748879773,0.0,1.0
2025-05-08,50.3808,50.42,50.3808,50.42,1568,49.0340521918462,49.0722043221403,49.0340521918462,49.0722043221403,1611.06600145799,0.0,1.0
2025-05-09,50.38,50.38,50.3113,50.37,3411,49.0332735769422,49.0332735769422,48.9664100220646,49.0235408906427,3504.68503250842,0.0,1.0
2025-05-12,50.415,50.415,50.415,50.415,238,49.0673379789905,49.0673379789905,49.0673379789905,49.0673379789905,244.536803792731,0.0,1.0
2025-05-13,50.44,50.44,50.4106,50.4106,252,49.0916696947393,49.0916696947393,49.0630555970188,49.0630555970188,258.921321662891,0.0,1.0
2025-05-14,50.46,50.465,50.46,50.465,190,49.1111350673383,49.1160014104881,49.1111350673383,49.1160014104881,195.218456809323,0.0,1.0
2025-05-15,50.47,50.47,50.21,50.45,5091,49.1208677536379,49.1208677536379,48.8678179098505,49.1014023810388,5230.82717692769,0.0,1.0
2025-05-16,50.505,50.505,50.505,50.505,134,49.1549321556861,49.1549321556861,49.1549321556861,49.1549321556861,137.68038532868,0.0,1.0
2025-05-19,50.5151,50.5151,50.5151,50.5151,137,49.1647621688487,49.1647621688487,49.1647621688487,49.1647621688487,140.762782015143,0.0,1.0
2025-05-20,50.539,50.5493,50.539,50.5493,140,49.1880232891045,49.198047955993,49.1880232891045,49.198047955993,143.845178701606,0.0,1.0
2025-05-21,50.52,50.52,50.52,50.52,5,49.1695311851354,49.1695311851354,49.1695311851354,49.1695311851354,5.13732781077165,0.0,1.0
2025-05-22,50.55,50.5793,50.41,50.5793,534,49.1987292440339,49.2272460148915,49.0624716358408,49.2272460148915,548.666610190413,0.0,1.0
2025-05-23,50.58,50.58,50.46,50.567,660,49.2279273029325,49.2279273029325,49.1111350673383,49.2152748107431,678.127271021857,0.0,1.0
2025-05-27,50.54,50.62,50.54,50.56,2904,49.1889965577344,49.2668580481305,49.1889965577344,49.2084619303335,2983.75999249618,0.0,1.0
2025-05-28,50.57,50.5855,50.44,50.44,1028,49.218194616633,49.2332802803972,49.0916696947393,49.0916696947393,1056.23459789465,0.0,1.0
2025-05-29,50.59,50.59,50.59,50.59,7,49.237659989232,49.237659989232,49.237659989232,49.237659989232,7.19225893508031,0.0,1.0
2025-05-30,50.6201,50.6201,50.48,50.6045,1843,49.2669553749935,49.2669553749935,49.1306004399374,49.2517723843663,1893.61903105043,0.0,1.0
2025-06-02,50.395,50.41,50.35,50.41,1262,49.2836955954287,49.2983648172549,49.2396879299501,49.2983648172549,1290.45700066979,0.2423,1.0
2025-06-03,50.405,50.405,50.26,50.4,2250,49.2934750766462,49.2934750766462,49.1516725989929,49.2885853360374,2300.73554002142,0.0,1.0
2025-06-04,50.415,50.415,50.39,50.39,1795,49.3032545578636,49.3032545578636,49.27880585482,49.27880585482,1835.47568637265,0.0,1.0
2025-06-05,50.42,50.42,50.42,50.42,249,49.3081442984724,49.3081442984724,49.3081442984724,49.3081442984724,254.614733095704,0.0,1.0
2025-06-06,50.43,50.45,50.43,50.45,107,49.3179237796898,49.3374827421248,49.3179237796898,49.3374827421248,109.41275679213,0.0,1.0
2025-06-09,50.455,50.49,50.42,50.42,903,49.3423724827335,49.3766006669946,49.3081442984724,49.3081442984724,923.361863395264,0.0,1.0
2025-06-10,50.465,50.465,50.465,50.465,78,49.352151963951,49.352151963951,49.352151963951,49.352151963951,79.7588320540759,0.0,1.0
2025-06-11,50.49,50.511,50.49,50.511,223,49.3766006669946,49.3971375775513,49.3766006669946,49.3971375775513,228.028455744346,0.0,1.0
2025-06-12,50.4901,50.4901,50.4901,50.4901,193,49.3766984618068,49.3766984618068,49.3766984618068,49.3766984618068,197.351981877393,0.0,1.0
2025-06-13,50.505,50.505,50.505,50.505,67,49.3912698888208,49.3912698888208,49.3912698888208,49.3912698888208,68.5107916361935,0.0,1.0
2025-06-16,50.505,50.55,50.505,50.5262,1200,49.3912698888208,49.4352775542994,49.3912698888208,49.4120023890019,1227.05895467809,0.0,1.0
2025-06-17,50.515,50.565,50.515,50.55,803,49.4010493700383,49.4499467761256,49.4010493700383,49.4352775542994,821.106950505423,0.0,1.0
2025-06-18,50.53,50.53,50.53,50.53,3,49.4157185918645,49.4157185918645,49.4157185918645,49.4157185918645,3.06764738669523,0.0,1.0
2025-06-20,50.55,50.55,50.55,50.55,4,49.4352775542994,49.4352775542994,49.4352775542994,49.4352775542994,4.09019651559364,0.0,1.0
2025-06-23,50.5716,50.61,50.5716,50.61,114,49.4564012337292,49.4939544416043,49.4564012337292,49.4939544416043,116.570600694419,0.0,1.0
2025-06-24,50.615,50.615,50.615,50.615,3,49.498844182213,49.498844182213,49.498844182213,49.498844182213,3.06764738669523,0.0,1.0
2025-06-25,50.6167,50.63,50.585,50.62,2126,49.50050669402,49.5135134040392,49.4695057385606,49.5037339228217,2173.93944803802,0.0,1.0
2025-06-26,50.605,50.73,50.5701,50.5701,1748,49.4890647009955,49.6113082162139,49.4549343115466,49.4549343115466,1787.41587731442,0.0,1.0
2025-06-27,50.61,50.6269,50.61,50.6269,164,49.4939544416043,49.5104817648618,49.4939544416043,49.5104817648618,167.698057139339,0.0,1.0
2025-06-30,50.64,50.64,50.64,50.64,106,49.5232928852567,49.5232928852567,49.5232928852567,49.5232928852567,108.390207663231,0.0,1.0
2025-07-01,50.42,50.4499,50.3904,50.4499,1584,49.5199678616427,49.549334125805,49.4908962422713,49.549334125805,1612.78941503236,0.2166,1.0
2025-07-02,50.44,50.48,50.44,50.48,562,49.5396108477044,49.5788968198279,49.5396108477044,49.5788968198279,572.214426293047,0.0,1.0
2025-07-03,50.4552,50.4893,50.4552,50.4893,446,49.5545395171114,49.5880308083466,49.5545395171114,49.5880308083466,454.106110545727,0.0,1.0
2025-07-07,50.455,50.48,50.4217,50.4217,982,49.5543430872507,49.5788968198279,49.521637515458,49.521637515458,999.847983309204,0.0,1.0
2025-07-08,50.4441,50.4832,50.44,50.4832,2772,49.5436376598471,49.5820396975978,49.5396108477044,49.5820396975978,2822.38147630663,0.0,1.0
2025-07-09,50.465,50.52,50.4,50.45,12081,49.5641645802816,49.6181827919514,49.500324875581,49.5494323407353,12300.573815029,0.0,1.0
2025-07-10,50.4953,50.4953,50.42,50.45,464,49.5939237041651,49.5939237041651,49.5199678616427,49.5494323407353,472.433262989278,0.0,1.0
2025-07-11,50.515,50.5485,50.515,50.5485,569,49.613272045436,49.6461740470894,49.613272045436,49.6461740470894,579.341652243316,0.0,1.0
2025-07-14,50.525,50.55,50.5,50.5,2491,49.6230935384668,49.647647271044,49.5985398058897,49.5985398058897,2536.27426316011,0.0,1.0
2025-07-15,50.505,50.505,50.4,50.48,715,49.6034505524051,49.6034505524051,49.500324875581,49.5788968198279,727.995222063218,0.0,1.0
2025-07-16,50.535,50.56,50.5284,50.56,2244,49.6329150314977,49.6574687640749,49.6264328460973,49.6574687640749,2284.78500462918,0.0,1.0
2025-07-17,50.56,50.5999,50.56,50.5999,300,49.6574687640749,49.696656521268,49.6574687640749,49.696656521268,305.452540725826,0.0,1.0
2025-07-18,50.57,50.57,50.57,50.57,82,49.6672902571057,49.6672902571057,49.6672902571057,49.6672902571057,83.4903611317258,0.0,1.0
2025-07-21,50.59,50.6201,50.59,50.62,2547,49.6869332431675,49.7164959371904,49.6869332431675,49.7163977222601,2593.29207076226,0.0,1.0
2025-07-22,50.6,50.6,50.6,50.6,133,49.6967547361984,49.6967547361984,49.6967547361984,49.6967547361984,135.417293055116,0.0,1.0
2025-07-23,50.605,50.7,50.605,50.7,1325,49.7016654827138,49.7949696665071,49.7016654827138,49.7949696665071,1349.0820548724,0.0,1.0
2025-07-24,50.625,50.625,50.6131,50.6131,595,49.7213084687755,49.7213084687755,49.7096208920688,49.7096208920688,605.814205772888,0.0,1.0
2025-07-25,50.63,50.63,50.63,50.63,19,49.726219215291,49.726219215291,49.726219215291,49.726219215291,19.3453275793023,0.0,1.0
2025-07-28,50.685,50.685,50.685,50.685,264,49.7802374269607,49.7802374269607,49.7802374269607,49.7802374269607,268.798235838727,0.0,1.0
2025-07-29,50.67,50.67,50.67,50.67,13,49.7655051874144,49.7655051874144,49.7655051874144,49.7655051874144,13.2362767647858,0.0,1.0
2025-07-30,50.645,50.6736,50.645,50.655,1076,49.7409514548373,49.7690409249056,49.7409514548373,49.7507729478681,1095.55644606996,0.0,1.0
2025-07-31,50.65,50.65,50.65,50.65,66,49.7458622013527,49.7458622013527,49.7458622013527,49.7458622013527,67.1995589596817,0.0,1.0
2025-08-01,50.47,50.47,50.47,50.47,25,49.8088179716806,49.8088179716806,49.8088179716806,49.8088179716806,25.3318599272399,0.2441,1.0
2025-08-04,50.465,50.4999,50.465,50.4733,536,49.8038834741601,49.838326266853,49.8038834741601,49.8120747400441,543.115076840023,0.0,1.0
2025-08-05,50.475,50.51,50.475,50.51,313,49.8137524692011,49.8482939518444,49.8137524692011,49.8482939518444,317.154886289043,0.0,1.0
2025-08-06,50.51,50.51,50.51,50.51,91,49.8482939518444,49.8482939518444,49.8482939518444,49.8482939518444,92.2079701351531,0.0,1.0
2025-08-07,50.4855,50.4855,50.4855,50.4855,10,49.8241149139941,49.8241149139941,49.8241149139941,49.8241149139941,10.1327439708959,0.0,1.0
2025-08-08,50.535,50.609,50.535,50.57,1519,49.8729664394468,49.9459970027498,49.8729664394468,49.9075079220901,1539.16380917909,0.0,1.0
2025-08-11,50.54,50.58,50.54,50.58,306,49.8779009369672,49.917376917131,49.8779009369672,49.917376917131,310.061965509416,0.0,1.0
2025-08-12,50.595,50.595,50.5698,50.5698,4164,49.9321804096925,49.9321804096925,49.9073105421893,49.9073105421893,4219.27458948107,0.0,1.0
2025-08-13,50.585,50.585,50.585,50.585,142,49.9223114146515,49.9223114146515,49.9223114146515,49.9223114146515,143.884964386722,0.0,1.0
2025-08-14,50.605,50.63,50.605,50.63,316,49.9420494047334,49.9667218923358,49.9420494047334,49.9667218923358,320.194709480312,0.0,1.0
2025-08-15,50.615,50.65,50.615,50.6213,774,49.9519183997744,49.9864598824177,49.9519183997744,49.9581358666502,784.274383347346,0.0,1.0
2025-08-18,50.6751,50.9099,50.64,50.65,13503,50.0112310599705,50.242955063532,49.9765908873768,49.9864598824177,13682.2441839008,0.0,1.0
2025-08-19,50.665,50.694,50.66,50.66,1176,50.0012633749791,50.0298834605979,49.9963288774586,49.9963288774586,1191.61069097736,0.0,1.0
2025-08-20,50.7,50.7,50.7,50.7,94,50.0358048576225,50.0358048576225,50.0358048576225,50.0358048576225,95.2477933264218,0.0,1.0
2025-08-21,50.715,50.77,50.715,50.77,704,50.0506083501839,50.1048878229091,50.0506083501839,50.1048878229091,713.345175551074,0.0,1.0
2025-08-22,50.75,50.75,50.75,50.75,50,50.0851498328272,50.0851498328272,50.0851498328272,50.0851498328272,50.6637198544797,0.0,1.0
2025-08-25,50.73,50.76,50.73,50.76,119,50.0654118427453,50.0950188278682,50.0654118427453,50.0950188278682,120.579653253662,0.0,1.0
2025-08-26,50.745,50.77,50.745,50.77,105,50.0802153353067,50.1048878229091,50.0802153353067,50.1048878229091,106.393811694408,0.0,1.0
2025-08-27,50.75,50.78,50.75,50.78,151,50.0851498328272,50.1147568179501,50.0851498328272,50.1147568179501,153.004433960529,0.0,1.0
2025-08-28,50.79,50.9,50.78,50.78,719,50.124625812991,50.2331847584415,50.1147568179501,50.1147568179501,728.544291507419,0.0,1.0
2025-08-29,50.77,50.77,50.77,50.77,5,50.1048878229091,50.1048878229091,50.1048878229091,50.1048878229091,5.06637198544797,0.0,1.0
2025-09-02,50.575,50.58,50.5715,50.58,237,50.1283760311066,50.1333318764878,50.1249069393397,50.1333318764878,239.111576097379,0.2188,1.0
2025-09-03,50.585,50.585,50.585,50.585,130,50.138287721869,50.138287721869,50.138287721869,50.138287721869,131.158248492234,0.0,1.0
2025-09-04,50.615,50.63,50.615,50.63,577,50.1680227941564,50.1828903303001,50.1680227941564,50.1828903303001,582.140841384759,0.0,1.0
2025-09-05,50.6115,50.6493,50.61,50.6493,3443,50.1645537023895,50.2020198934716,50.1630669487752,50.2020198934716,3473.67576583662,0.0,1.0
2025-09-08,50.615,50.625,50.4601,50.6,2414,50.1680227941564,50.1779344849188,50.014490704246,50.1531552580127,2435.5077835404,0.0,1.0
2025-09-09,50.605,50.605,50.605,50.605,182,50.1581111033939,50.1581111033939,50.1581111033939,50.1581111033939,183.621547889127,0.0,1.0
2025-09-10,50.625,50.6586,50.625,50.6586,260,50.1779344849188,50.2112377658807,50.1779344849188,50.2112377658807,262.316496984467,0.0,1.0
2025-09-11,50.635,50.67,50.635,50.67,1261,50.1878461756813,50.2225370933499,50.1878461756813,50.2225370933499,1272.23501037467,0.0,1.0
2025-09-12,50.645,50.645,50.645,50.645,6,50.1977578664438,50.1977578664438,50.1977578664438,50.1977578664438,6.05345762271847,0.0,1.0
2025-09-15,50.6602,50.7,50.6602,50.7,133,50.2128236364027,50.2522721656372,50.2128236364027,50.2522721656372,134.184977303593,0.0,1.0
2025-09-16,50.665,50.665,50.665,50.665,27,50.2175812479687,50.2175812479687,50.2175812479687,50.2175812479687,27.2405593022331,0.0,1.0
2025-09-17,50.625,50.63,50.625,50.63,130,50.1779344849188,50.1828903303001,50.1779344849188,50.1828903303001,131.158248492234,0.0,1.0
2025-09-18,50.7188,50.8,50.7188,50.72,2982,50.2709061442707,50.3513890732618,50.2709061442707,50.2720955471621,3008.56843849108,0.0,1.0
2025-09-19,50.725,50.725,50.69,50.69,1256,50.2770513925434,50.2770513925434,50.2423604748748,50.2423604748748,1267.19046235573,0.0,1.0
2025-09-22,50.735,50.7396,50.735,50.7396,518,50.2869630833058,50.2915224610566,50.2869630833058,50.2915224610566,522.615174761362,0.0,1.0
2025-09-23,50.725,50.769,50.6401,50.7,3059,50.2770513925434,50.3206628318982,50.1929011379701,50.2522721656372,3086.25447798263,0.0,1.0
2025-09-24,50.74,50.8,50.728,50.78,1658,50.2919189286871,50.3513890732618,50.2800248997721,50.3315656917369,1672.77212307787,0.0,1.0
2025-09-25,50.7542,50.7542,50.75,50.75,108,50.3059935295697,50.3059935295697,50.3018306194495,50.3018306194495,108.962237208933,0.0,1.0
2025-09-26,50.76,50.76,50.75,50.75,196,50.311742310212,50.311742310212,50.3018306194495,50.3018306194495,197.746282342137,0.0,1.0
2025-09-29,50.775,50.81,50.775,50.81,107,50.3266098463556,50.3613007640242,50.3266098463556,50.3613007640242,107.953327605146,0.0,1.0
2025-09-30,50.78,50.82,50.6901,50.82,3007,50.3315656917369,50.3712124547867,50.2424595917824,50.3712124547867,3033.79117858574,0.0,1.0
2025-10-01,50.55,50.58,50.55,50.57,684,50.3377109400096,50.3675849524369,50.3377109400096,50.3576269482945,686.884630912329,0.2362,1.0
2025-10-02,50.545,50.545,50.545,50.545,141,50.3327319379384,50.3327319379384,50.3327319379384,50.3327319379384,141.594638828419,0.0,1.0
2025-10-03,50.565,50.6,50.565,50.6,375,50.3526479462232,50.3875009607218,50.3526479462232,50.3875009607218,376.581486245795,0.0,1.0
2025-10-06,50.575,50.6,50.575,50.59,685,50.3626059503657,50.3875009607218,50.3626059503657,50.3775429565793,687.888848208984,0.0,1.0
2025-10-07,50.57,50.57,50.57,50.57,62,50.3576269482945,50.3576269482945,50.3576269482945,50.3576269482945,62.261472392638,0.0,1.0
2025-10-08,50.59,50.59,50.59,50.59,57,50.3775429565793,50.3775429565793,50.3775429565793,50.3775429565793,57.2403859093608,0.0,1.0
2025-10-09,50.59,50.62,50.59,50.62,282,50.3775429565793,50.4074169690066,50.3775429565793,50.4074169690066,283.189277656838,0.0,1.0
2025-10-10,50.58,50.62,50.58,50.62,396,50.3675849524369,50.4074169690066,50.3675849524369,50.4074169690066,397.670049475559,0.0,1.0
2025-10-13,50.585,50.585,50.55,50.55,3276,50.3725639545081,50.3725639545081,50.3377109400096,50.3377109400096,3289.81586384326,0.0,1.0
2025-10-14,50.64,50.64,50.64,50.64,166,50.4273329772915,50.4273329772915,50.4273329772915,50.4273329772915,166.700071244805,0.0,1.0
2025-10-15,50.61,50.61,50.61,50.61,7,50.3974589648642,50.3974589648642,50.3974589648642,50.3974589648642,7.02952107658816,0.0,1.0
2025-10-16,50.625,50.66,50.625,50.66,140,50.4123959710778,50.4472489855764,50.4123959710778,50.4472489855764,140.590421531763,0.0,1.0
2025-10-17,50.655,50.655,50.655,50.655,13,50.4422699835051,50.4422699835051,50.4422699835051,50.4422699835051,13.0548248565209,0.0,1.0
2025-10-20,50.675,50.745,50.675,50.6999,706,50.46218599179,50.5318920207871,50.46218599179,50.4869814221047,708.97741143875,0.0,1.0
2025-10-21,50.68,50.7,50.6734,50.6734,2354,50.4671649938612,50.4870810021461,50.4605927111272,50.4605927111272,2363.92751632694,0.0,1.0
2025-10-22,50.665,50.665,50.665,50.665,7,50.4522279876476,50.4522279876476,50.4522279876476,50.4522279876476,7.02952107658816,0.0,1.0
2025-10-23,50.68,50.68,50.64,50.64,2127,50.4671649938612,50.4671649938612,50.4273329772915,50.4273329772915,2135.97018998615,0.0,1.0
2025-10-24,50.705,50.7399,50.705,50.7399,286,50.4920600042173,50.5268134386744,50.4920600042173,50.5268134386744,287.206146843459,0.0,1.0
2025-10-27,50.7252,50.87,50.72,50.76,1112,50.512175172585,50.6563670725675,50.506997010431,50.5468290270007,1116.68963388086,0.0,1.0
2025-10-28,50.725,50.725,50.69,50.7194,705,50.5119760125022,50.5119760125022,50.4771229980037,50.5063995301824,707.973194142094,0.0,1.0
2025-10-29,50.72,50.72,50.72,50.72,10,50.506997010431,50.506997010431,50.506997010431,50.506997010431,10.0421729665545,0.0,1.0
2025-10-30,50.7252,50.7252,50.6919,50.71,619,50.512175172585,50.512175172585,50.4790150187907,50.4970390062885,621.610506629725,0.0,1.0
2025-10-31,50.75,50.78,50.7445,50.7445,418,50.5368710228583,50.5667450352856,50.5313941205799,50.5313941205799,419.762830001979,0.0,1.0
2025-11-03,50.53,50.53,50.36,50.36,300709,50.53,50.53,50.36,50.36,300709,0.2131,1.0
2025-11-04,50.545,50.545,50.51,50.51,502,50.545,50.545,50.51,50.51,502,0.0,1.0
2025-11-05,50.32,50.58,50.28,50.56,61563,50.32,50.58,50.28,50.56,61563,0.0,1.0
2025-11-06,50.35,50.42,50.34,50.42,5156,50.35,50.42,50.34,50.42,5156,0.0,1.0
2025-11-07,50.4345,50.4345,50.41,50.42,881,50.4345,50.4345,50.41,50.42,881,0.0,1.0
2025-11-10,50.435,50.45,50.41,50.45,1608,50.435,50.45,50.41,50.45,1608,0.0,1.0
2025-11-11,50.45,50.45,50.45,50.45,23,50.45,50.45,50.45,50.45,23,0.0,1.0
2025-11-12,50.45,50.46,50.45,50.46,117,50.45,50.46,50.45,50.46,117,0.0,1.0
2025-11-13,50.44,50.45,50.3601,50.45,1530,50.44,50.45,50.3601,50.45,1530,0.0,1.0
2025-11-14,50.46,50.46,50.41,50.41,2167,50.46,50.46,50.41,50.41,2167,0.0,1.0
2025-11-17,50.45,50.47,50.44,50.47,2320,50.45,50.47,50.44,50.47,2320,0.0,1.0
2025-11-18,50.48,50.5,50.48,50.5,1432,50.48,50.5,50.48,50.5,1432,0.0,1.0
2025-11-19,50.49,50.49,50.48,50.49,1098,50.49,50.49,50.48,50.49,1098,0.0,1.0
2025-11-20,50.495,50.545,50.495,50.545,599,50.495,50.545,50.495,50.545,599,0.0,1.0
2025-11-21,50.555,50.56,50.555,50.56,118,50.555,50.56,50.555,50.56,118,0.0,1.0
2025-11-24,50.53,50.5565,50.52,50.5565,2629,50.53,50.5565,50.52,50.5565,2629,0.0,1.0
2025-11-25,50.55,50.55,50.3,50.54,4777,50.55,50.55,50.3,50.54,4777,0.0,1.0
2025-11-26,50.59,50.6032,50.5,50.57,2245,50.59,50.6032,50.5,50.57,2245,0.0,1.0