date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-06-04,50.67,50.68,50.385,50.48,5806,30.7789465661545,30.7850209586088,30.6058263812057,30.6635331095219,9558.15753367923,0.0,1.0
2024-06-05,52.38,52.38,51.45,51.45,15414,31.8176676758471,31.8176676758471,31.2527491775932,31.2527491775932,25375.3772346076,0.0,1.0
2024-06-06,52.155,52.49,52.146,52.4061,16274,31.6809938456243,31.8844859928448,31.6755268924154,31.8335218401529,26791.1566832753,0.0,1.0
2024-06-07,52.3524,52.59,52.17,52.25,14477,31.8009023526731,31.9452299173883,31.6901054343059,31.7387005739406,23832.836137629,0.0,1.0
2024-06-10,52.83,52.83,52.0492,52.25,13645,32.0910153362925,32.0910153362925,31.6167267734574,31.7387005739406,22463.1518338018,0.0,1.0
2024-06-11,53.0275,53.04,52.6,52.76,13636,32.2109845872657,32.2185775778337,31.9513043098426,32.0484945891121,22448.335537246,0.0,1.0
2024-06-12,53.6346,53.73,53.49,53.59,40909,32.5797609531689,32.6377106571833,32.4919252382791,32.5526691628225,67346.6528669108,0.0,1.0
2024-06-13,53.6645,53.8796,53.38,53.79,14037,32.5979233866074,32.7285835683003,32.4251069212813,32.6741570119094,23108.4838615666,0.0,1.0
2024-06-14,53.76,53.81,53.5365,53.73,8974,32.6559338345463,32.6863057968181,32.5201711631918,32.6377106571833,14773.4939213292,0.0,1.0
2024-06-17,54.1864,54.3499,53.57,53.75,17734,32.9149459287995,33.014262245428,32.5405203779138,32.649859442092,29194.6892356644,0.0,1.0
2024-06-18,54.53,54.54,54.2,54.29,28769,33.1236620535307,33.1297364459851,32.9232071025374,32.9778766346265,47361.1150682774,0.0,1.0
2024-06-20,54.0494,55.87,53.8681,55.87,36082,32.831726752175,33.9376306424126,32.7215980169778,33.9376306424126,59400.1791474707,0.0,1.0
2024-06-21,53.89,54.0083,53.57,53.88,16418,32.7349009364528,32.8067609991877,32.5405203779138,32.7288265439985,27028.2174281684,0.0,1.0
2024-06-24,53.25,53.8299,53.14,53.6438,22154,32.3461398193749,32.6983938378022,32.2793215023771,32.5853493942269,36471.1370997468,0.0,1.0
2024-06-25,53.92,53.942,53.25,53.3086,15213,32.7531241138158,32.7664877772154,32.3461398193749,32.3817357591573,25044.4799448609,0.0,1.0
2024-06-26,53.9836,54.145,53.82,54.04,19852,32.7917572498255,32.8897979440385,32.6923801892724,32.8260168232679,32681.4576918016,0.0,1.0
2024-06-27,54.3982,54.5292,53.94,53.94,15707,33.0436015609825,33.1231761021344,32.7652728987245,32.7652728987245,25857.7300002583,0.0,1.0
2024-06-28,54.43,54.86,54.4,54.59,27484,33.0629181289873,33.324117004524,33.0446949516243,33.1601084082568,45245.6771711403,0.0,1.0
2024-07-01,54.71,54.71,53.845,54.48,14202,33.2330011177089,33.2330011177089,32.7075661704083,33.093290091259,23380.11596509,0.0,1.0
2024-07-02,54.97,54.97,54.35,54.45,25853,33.3909353215218,33.3909353215218,33.0143229893526,33.075066913896,42560.6349841904,0.0,1.0
2024-07-03,55.29,55.29,54.825,54.97,8576,33.5853158800608,33.5853158800608,33.3028566309338,33.3909353215218,14118.2843625272,0.0,1.0
2024-07-05,55.55,55.6897,55.38,55.38,43059,33.7432500838737,33.8281093464609,33.6399854121499,33.6399854121499,70886.1014885798,0.0,1.0
2024-07-08,55.84,55.84,55.66,55.67,54209,33.9194074650496,33.9194074650496,33.8100684008715,33.8161427933258,89241.8466660728,0.0,1.0
2024-07-09,55.74,56.04,55.6305,55.94,17286,33.8586635405062,34.0408953141365,33.7921489431311,33.980151389593,28457.166918219,0.0,1.0
2024-07-10,55.9458,56.01,55.6,55.83,16160,33.9836745372166,34.0226721367735,33.7736220461454,33.9133330725953,26603.4835935681,0.0,1.0
2024-07-11,55.3509,56.07,55.2001,56.06,25713,33.6223089301077,34.0591184914995,33.5307070918962,34.0530440990452,42330.1592599887,0.0,1.0
2024-07-12,55.7461,55.97,55.25,55.25,19148,33.8623689199033,33.9983745669561,33.5610183102434,33.5610183102434,31522.4940501017,0.0,1.0
2024-07-15,55.8212,56.15,55.7101,55.92,17860,33.9079876072355,34.1077136311342,33.8405011070677,33.9680026046844,29402.1173874459,0.0,1.0
2024-07-16,55.7369,55.8896,55.5,55.82,18271,33.8567804788454,33.9495364516232,33.712878121602,33.9072586801409,30078.7282634952,0.0,1.0
2024-07-17,53.9124,54.98,53.7799,54.98,88482,32.7485075755505,33.3970097139762,32.6680218755305,33.3970097139762,145663.950205823,0.0,1.0
2024-07-18,53.5321,54.29,53.07,54.29,23489,32.5174984305119,32.9778766346265,32.2368007551967,32.9778766346265,38668.8877555273,0.0,1.0
2024-07-19,53.0288,53.4499,53.01,53.15,18206,32.2117742582848,32.4675669245372,32.2003544004706,32.2853958948314,29971.7216772588,0.0,1.0
2024-07-22,53.2216,53.3999,52.92,53.32,28424,32.3288885448045,32.4371949622655,32.1456848683816,32.3886605665553,46793.1570336375,0.0,1.0
2024-07-23,53.5,53.8,53.2,53.2,13632,32.4979996307334,32.6802314043637,32.3157678571032,32.3157678571032,22441.7505165545,0.0,1.0
2024-07-24,51.5127,53.03,51.5127,53.03,28178,31.2908356182819,32.2125031853793,31.2908356182819,32.2125031853793,46388.1782611116,0.0,1.0
2024-07-25,51.1465,52.0399,50.5131,51.43,57357,31.0683913666039,31.6110775884749,30.6836393485458,31.2406003926845,94424.2579502652,0.0,1.0
2024-07-26,50.0894,50.39,49.83,50.3,152790,31.3252166795735,31.5132077542096,31.1629915140358,31.4569230013246,244313.056292136,1.4799,1.0
2024-07-29,49.85,50.58,49.61,50.29,41027,31.1754992368992,31.6320311214115,31.025406562539,31.4506691398929,65602.6687643005,0.0,1.0
2024-07-30,48.64,49.88,48.1963,49.72,38923,30.4187820036665,31.1942608211942,30.1412981719431,31.0941990382874,62238.3473398706,0.0,1.0
2024-07-31,50.11,50.22,49.28,49.7,21261,31.3380996341227,31.4068921098712,30.8190291352937,31.0816913154241,33996.5959148316,0.0,1.0
2024-08-01,48.64,50.21,48.24,49.85,42510,30.4187820036665,31.4006382484395,30.1686275463995,31.1754992368992,67974.0036846569,0.0,1.0
2024-08-02,46.99,47.09,46.05,47.08,41914,29.3868948674402,29.4494334817569,28.7990318928627,29.4431796203253,67020.9924826794,0.0,1.0
2024-08-05,45.7154,46.4881,43.5209,43.91,45354,28.5897776893589,29.0730135621844,27.2173677981779,27.4607055464843,72521.5940511391,0.0,1.0
2024-08-06,47.06,47.6599,46.23,46.95,22952,29.4306718974619,29.8058410447481,28.9116013986329,29.3618794217135,36700.5253486296,0.0,1.0
2024-08-07,46.28,48.0,46.25,47.46,18474,28.9428707057913,30.0185348720393,28.9241091214962,29.6808263547289,29540.1492371289,0.0,1.0
2024-08-08,47.8998,47.98,46.77,46.77,15281,29.955871180494,30.006027149176,29.2493099159433,29.2493099159433,24434.5036533813,0.0,1.0
2024-08-09,48.27,48.3,47.865,48.01,13520,30.1873891306946,30.2061507149896,29.9341077427117,30.024788733471,21618.6433737134,0.0,1.0
2024-08-12,48.3413,48.6199,48.1101,48.6,21487,30.2319791627024,30.4062117421889,30.0873898864021,30.3937665579398,34357.9726457826,0.0,1.0
2024-08-13,48.99,49.0599,48.48,48.48,52110,30.6376671537752,30.6813816451826,30.3187202207597,30.3187202207597,83324.5196896603,0.0,1.0
2024-08-14,49.3395,49.41,49.01,49.37,19398,30.8562396108122,30.9003293339055,30.6501748766385,30.8753138881788,31017.6364026105,0.0,1.0
2024-08-15,50.1774,50.28,49.62,49.85,27557,31.3802506601722,31.4444152784612,31.0316604239707,31.1754992368992,44063.9759947798,0.0,1.0
2024-08-16,50.3264,50.4099,50.0758,50.21,19864,31.4734331955042,31.5256529384587,31.3167114280264,31.4006382484395,31762.7760336867,0.0,1.0
2024-08-19,50.7212,50.8,50.3,50.44,24684,31.7203356448267,31.7696160729083,31.4569230013246,31.544477061368,39470.0142778656,0.0,1.0
2024-08-20,50.72,50.97,50.54,50.83,21545,31.7195851814549,31.8759317172468,31.6070156756848,31.7883776572033,34450.7153466462,0.0,1.0
2024-08-21,50.9077,50.925,50.7,50.8,10741,31.8369701605274,31.8477893408042,31.7070774585916,31.7696160729083,17174.9887926817,0.0,1.0
2024-08-22,50.4,51.1897,50.3201,51.0891,47292,31.5194616156413,32.0133290529007,31.4694932628022,31.950415206898,75620.4794696492,0.0,1.0
2024-08-23,50.8309,50.99,50.57,50.65,27827,31.7889405047322,31.8884394401101,31.6257772599798,31.6758081514332,44495.7092574204,0.0,1.0
2024-08-26,50.2682,50.8989,50.1801,50.84,50872,31.4370357219718,31.8314667624676,31.3819392027588,31.794631518635,81344.9427298486,0.0,1.0
2024-08-27,49.09,49.17,48.43,48.99,41652,31.6112395336957,31.6627551002611,31.1862361095311,31.546845075489,64682.5847439635,1.456754,1.0
2024-08-28,48.2942,48.99,47.825,48.98,52568,31.0987884352864,31.546845075489,30.7966496373803,31.5404056296683,81634.354048321,0.0,1.0
2024-08-29,48.86,49.43,48.39,48.39,37453,31.4631322798202,31.8301806915987,31.1604783262484,31.1604783262484,58161.8372806987,0.0,1.0
2024-08-30,49.3317,49.39,48.96,49.2,23198,31.7668809391814,31.804422908316,31.5275267380269,31.6820734377231,36024.8391647572,0.0,1.0
2024-09-03,47.87,49.6,47.65,49.01,54210,30.8256271435733,31.9396512705502,30.6839593355184,31.5597239671303,84184.2629158326,0.0,1.0
2024-09-04,47.5986,47.985,47.17,47.51,33358,30.6508605840002,30.8996807705111,30.374865936126,30.593807094029,51802.5943985674,0.0,1.0
2024-09-05,47.56,47.93,47.305,47.41,14542,30.6260043231324,30.8642638184974,30.4617984547051,30.5294126358222,22582.6886427234,0.0,1.0
2024-09-06,46.55,47.295,46.3099,47.295,19877,29.9756202952441,30.4553590088845,29.8210092010897,30.4553590088845,30867.5630691387,0.0,1.0
2024-09-09,47.5913,47.66,47.09,47.09,21703,30.6461597885511,30.6903987813391,30.3233503695606,30.3233503695606,33703.2108109632,0.0,1.0
2024-09-10,47.98,47.98,47.3701,47.87,11191,30.8964610476007,30.8964610476007,30.5037192469977,30.8256271435733,17378.8246871626,0.0,1.0
2024-09-11,48.8578,48.8578,47.54,48.11,29034,31.4617156017396,31.4617156017396,30.613125431491,30.9801738432695,45087.7308522096,0.0,1.0
2024-09-12,49.0887,49.17,48.7208,48.89,41595,31.610402405739,31.6627551002611,31.3734951939964,31.4824506172822,64594.067810073,0.0,1.0
2024-09-13,49.2947,49.38,49.105,49.12,21667,31.7430549896449,31.7979834624953,31.6208987024267,31.6305578711577,33647.3053790324,0.0,1.0
2024-09-16,49.38,49.42,49.15,49.26,29408,31.7979834624953,31.823741245778,31.6498762086198,31.7207101126472,45668.5261728243,0.0,1.0
2024-09-17,49.3778,49.52,49.3048,49.52,28067,31.7965667844147,31.8881357039848,31.7495588299238,31.8881357039848,43586.0488334011,0.0,1.0
2024-09-18,49.25,49.88,49.15,49.37,17745,31.7142706668265,32.1199557535291,31.6498762086198,31.7915440166746,27556.719155902,0.0,1.0
2024-09-19,50.19,50.37,50.01,50.01,33716,32.31957857397,32.4354885987422,32.2036685491979,32.2036685491979,52358.5428605462,0.0,1.0
2024-09-20,50.41,50.5033,49.9899,50.13,38035,32.4612463820249,32.5213264115318,32.1907252630983,32.280941899046,59065.6417635803,0.0,1.0
2024-09-23,50.74,50.7705,50.4705,50.53,84343,32.6737480941072,32.6933884038602,32.50020502924,32.538519731873,130978.662370597,0.0,1.0
2024-09-24,50.88,51.56,49.67,51.56,241235,32.7639003355966,33.2017826514025,31.9847273912949,33.2017826514025,374620.746439787,0.0,1.0
2024-09-25,51.05,51.12,50.88,50.9,107012,32.8733709145481,32.9184470352928,32.7639003355966,32.776779227238,166182.002271704,0.0,1.0
2024-09-26,49.76,50.13,49.3688,50.12,107447,32.9950764405589,33.2404176439955,32.7356778492496,33.2337868006594,162041.228473342,1.479,1.0
2024-09-27,49.61,49.8,49.41,49.72,97814,32.895613790517,33.0215998139034,32.7629969237945,32.9685530672144,147513.664615034,0.0,1.0
2024-09-30,49.6,49.6,49.31,49.41,109580,32.8889829471809,32.8889829471809,32.6966884904332,32.7629969237945,165258.013868315,0.0,1.0
2024-10-01,48.92,49.6,48.7,49.6,50853,32.4380856003243,32.8889829471809,32.2922070469296,32.8889829471809,76691.6022928039,0.0,1.0
2024-10-02,49.28,49.38,48.53,48.86,28157,32.6767959604249,32.7431043937861,32.1794827102155,32.3983005403076,42463.6785589537,0.0,1.0
2024-10-03,49.58,49.6982,49.17,49.17,48462,32.8757212605086,32.9540978287416,32.6038566837275,32.6038566837275,73085.7261186923,0.0,1.0
2024-10-04,50.11,50.11,49.6703,49.7,61153,33.2271559573232,33.2271559573232,32.9355977758338,32.9552913805421,92225.0713824521,0.0,1.0
2024-10-07,49.93,50.22,49.8292,50.12,84453,33.107800777273,33.3000952340206,33.0409618764448,33.2337868006594,127363.889808549,0.0,1.0
2024-10-08,50.55,50.55,50.025,50.08,61063,33.5189130641127,33.5189130641127,33.1707937889662,33.2072634273149,92089.3420408921,0.0,1.0
2024-10-09,50.88,50.88,50.5,50.55,83015,33.7377308942049,33.7377308942049,33.4857588474321,33.5189130641127,125195.236551179,0.0,1.0
2024-10-10,51.02,51.08,50.76,50.76,73266,33.8305627009106,33.8703477609274,33.6581607741714,33.6581607741714,110492.732652637,0.0,1.0
2024-10-11,51.26,51.26,50.9546,51.03,83404,33.9897029409776,33.9897029409776,33.7871969854924,33.8371935442468,125781.888927477,0.0,1.0
2024-10-14,51.43,51.51,51.3,51.35,82390,34.1024272776918,34.1554740243808,34.0162263143221,34.0493805310028,124252.671679234,0.0,1.0
2024-10-15,51.07,51.465,50.9099,51.44,69246,33.8637169175913,34.1256352293682,33.7575571157799,34.1090581210279,104430.155396289,0.0,1.0
2024-10-16,51.19,51.22,50.71,51.15,75306,33.9432870376248,33.9631795676331,33.6250065574907,33.9167636642803,113569.264394665,0.0,1.0
2024-10-17,51.33,51.65,51.25,51.62,75309,34.0361188443305,34.2483058310865,33.9830720976415,34.2284133010781,113573.78870605,0.0,1.0
2024-10-18,51.46,51.5292,51.34,51.46,81196,34.1223198077001,34.1682052435861,34.0427496876666,34.1223198077001,122451.995747871,0.0,1.0
2024-10-21,51.6,51.732,51.29,51.41,103249,34.2151516144059,34.3026787464427,34.009595470986,34.0891655910195,155710.208741465,0.0,1.0
2024-10-22,51.51,51.61,51.29,51.61,123158,34.1554740243808,34.221782457742,34.009595470986,34.221782457742,185735.047198339,0.0,1.0
2024-10-23,50.77,51.39,50.48,51.39,88070,33.6647916175075,34.0759039043473,33.4724971607599,34.0759039043473,132818.701235468,0.0,1.0
2024-10-24,49.58,50.3557,49.192,50.35,145541,33.8502304453299,34.3798315699052,33.585327472099,34.3759399540613,213172.04299847,1.469661,1.0
2024-10-25,49.86,50.27,49.6802,49.79,101751,34.0413975394141,34.321320784323,33.9186409554272,33.993605765893,149033.389540661,0.0,1.0
2024-10-28,50.02,50.17,49.9116,50.08,89381,34.1506358788907,34.2530468221501,34.0766269038953,34.1916002561945,130915.208602705,0.0,1.0
2024-10-29,50.71,50.78,50.0,50.17,112391,34.6217262178838,34.6695179914049,34.1369810864561,34.2530468221501,164617.661584303,0.0,1.0
2024-10-30,49.87,50.52,49.86,50.52,118963,34.0482249356314,34.4920056897553,34.0413975394141,34.4920056897553,174243.586008252,0.0,1.0
2024-10-31,48.64,49.39,48.55,49.39,148976,33.2084552009045,33.7205099172014,33.1470086349489,33.7205099172014,218203.243606545,0.0,1.0
2024-11-01,49.09,49.36,48.76,49.14,64950,33.5156880306826,33.7000277285495,33.290383955512,33.5498250117691,95131.4350784361,0.0,1.0
2024-11-04,49.06,49.456,48.6644,49.03,85184,33.4952058420308,33.7655707322355,33.2251140476747,33.4747236533789,124767.916331355,0.0,1.0
2024-11-05,50.22,50.22,49.51,49.51,58841,34.2871838032366,34.2871838032366,33.8024386718089,33.8024386718089,86183.6608383409,0.0,1.0
2024-11-06,51.09,51.09,50.66,50.73,105646,34.8811672741409,34.8811672741409,34.5875892367974,34.6353810103184,154738.346270923,0.0,1.0
2024-11-07,51.83,51.92,51.13,51.13,77328,35.3863945942204,35.4478411601761,34.9084768590101,34.9084768590101,113261.333514169,0.0,1.0
2024-11-08,51.74,51.8222,51.5,51.76,72943,35.3249480282648,35.381069225171,35.1610905190498,35.3386028206994,106838.680045056,0.0,1.0
2024-11-11,51.51,51.765,51.3,51.71,114900,35.1679179152671,35.3420165188081,35.024542594704,35.3044658396129,168292.56182467,0.0,1.0
2024-11-12,51.34,51.4899,51.065,51.41,89329,35.0518521795732,35.1541948488704,34.8640987835977,35.0996439530942,130839.044867153,0.0,1.0
2024-11-13,51.24,51.5799,51.21,51.35,117518,34.9835782174003,35.215641414826,34.9630960287484,35.0586795757905,172127.11297225,0.0,1.0
2024-11-14,50.95,51.259,50.9,51.23,73000,34.7855837270988,34.9965502702131,34.7514467460124,34.976750821183,106922.167216718,0.0,1.0
2024-11-15,50.34,50.71,50.01,50.69,109005,34.3691125578441,34.6217262178838,34.1438084826734,34.6080714254492,159658.230650114,0.0,1.0
2024-11-18,50.38,50.5687,50.0,50.35,116676,34.3964221427132,34.5252551093335,34.1369810864561,34.3759399540613,170893.846331202,0.0,1.0
2024-11-19,51.23,51.23,50.26,50.62,84477,34.976750821183,34.976750821183,34.3144933881057,34.5602796519282,123732.382465297,0.0,1.0
2024-11-20,51.08,51.25,50.52,51.24,79677,34.8743398779236,34.9904056136176,34.4920056897553,34.9835782174003,116701.883798992,0.0,1.0
2024-11-21,51.49,51.69,50.9,51.41,108179,35.1542631228325,35.2908110471784,34.7514467460124,35.0996439530942,158448.399004621,0.0,1.0
2024-11-22,51.95,51.95,51.5059,51.8,141330,35.4683233488279,35.4683233488279,35.165118682818,35.3659124055686,207004.24510601,0.0,1.0
2024-11-25,52.1,52.55,51.7915,52.55,174631,35.5707342920873,35.8779671218654,35.3601091187839,35.8779671218654,255779.794290721,0.0,1.0
2024-11-26,50.75,50.81,50.52,50.78,178510,35.6801774534505,35.7223609144792,35.5184741861738,35.7012691839648,253905.19741162,1.5103,1.0
2024-11-27,50.36,51.17,49.78,51.17,224223,35.4059849567639,35.9754616806515,34.998211500153,35.9754616806515,318925.466804245,0.0,1.0
2024-11-29,50.67,50.78,50.36,50.51,96376,35.6239328387455,35.7012691839648,35.4059849567639,35.5114436093356,137081.212849377,0.0,1.0
2024-12-02,51.1,51.31973,50.78,50.94,134964,35.9262476427846,36.0807305076486,35.7012691839648,35.8137584133747,191967.178664848,0.0,1.0
2024-12-03,51.37,51.3999,51.04,51.2,122609,36.1160732174138,36.1370946421598,35.8840641817559,35.9965534111658,174393.940672463,0.0,1.0
2024-12-04,51.98,51.99,51.63,51.86,174415,36.544938404539,36.5519689813772,36.2988682152049,36.4605714824816,248080.639776751,0.0,1.0
2024-12-05,51.77,51.98,51.69,51.96,109754,36.3972962909386,36.544938404539,36.3410516762336,36.5308772508628,156109.523481682,0.0,1.0
2024-12-06,52.01,52.09,51.865,51.96,101943,36.5660301350534,36.6222747497583,36.4640867709007,36.5308772508628,144999.482044327,0.0,1.0
2024-12-09,51.58,52.5,51.436,52.5,145725,36.2637153310143,36.9105284001212,36.1624750245454,36.9105284001212,207273.177372743,0.0,1.0
2024-12-10,51.17,51.7363,51.02,51.58,126496,35.9754616806515,36.3736032469941,35.8700030280797,36.2637153310143,179922.6477608,0.0,1.0
2024-12-11,51.85,51.95,51.17,51.44,104304,36.4535409056435,36.5238466740247,35.9754616806515,36.1652872552806,148357.670219157,0.0,1.0
2024-12-12,51.8,51.91,51.58,51.65,84317,36.4183880214529,36.4957243666722,36.2637153310143,36.3129293688811,119928.992942444,0.0,1.0
2024-12-13,51.84,52.09,51.5926,52.08,95607,36.4465103288054,36.6222747497583,36.2725738578303,36.6152441729202,135987.419242243,0.0,1.0
2024-12-16,52.05,52.1186,51.52,51.83,294963,36.5941524424059,36.6423821995154,36.2215318699856,36.4394797519673,419543.099793422,0.0,1.0
2024-12-17,51.79,51.85,51.4001,51.7,305552,36.4113574446148,36.4535409056435,36.1372352536966,36.3480822530717,434604.452857069,0.0,1.0
2024-12-18,50.2,52.0,50.01,51.82,215262,35.293495727354,36.5589995582153,35.1599147674297,36.4324491751291,306179.713210578,0.0,1.0
2024-12-19,50.02,50.78,50.02,50.64,199454,35.1669453442678,35.7012691839648,35.1669453442678,35.6028411082312,283695.071674066,0.0,1.0
2024-12-20,50.93,51.1993,49.45,49.62,224437,35.8067278365366,35.9960612707871,34.7662024644951,34.8857222707431,319229.851501159,0.0,1.0
2024-12-23,51.3,51.3,50.56,51.01,245454,36.066859179547,36.066859179547,35.5465964935262,35.8629724512416,349123.557926569,0.0,1.0
2024-12-24,50.47,50.48,49.89,50.0,117899,36.5282407845485,36.5354783991284,36.1084591389167,36.1880728992951,162897.59381232,1.48625,1.0
2024-12-26,50.4,50.5,50.1,50.28,182486,36.4775774824895,36.5499536282881,36.2604490450937,36.3907261075312,252135.559287483,0.0,1.0
2024-12-27,49.88,50.18,49.37,50.15,215359,36.1012215243368,36.3183499617326,35.732103180764,36.296637117993,297555.220195484,0.0,1.0
2024-12-30,49.38,49.7192,48.9244,49.28,165748,35.7393407953439,35.9848406818927,35.4095950750855,35.6669646495453,229009.155117553,0.0,1.0
2024-12-31,49.0,49.6,48.7704,49.6,256806,35.4643114413092,35.8985683161008,35.2981358105557,35.8985683161008,354821.325681869,0.0,1.0
2025-01-02,49.23,49.7,48.7,49.42,158441,35.630776576646,35.9709444618994,35.2471830039135,35.7682912536633,218913.287315565,0.0,1.0
2025-01-03,50.26,50.26,49.45,49.46,258662,36.3762508783715,36.3762508783715,35.7900040974029,35.7972417119827,357385.706500329,0.0,1.0
2025-01-06,50.51,50.9096,50.29,50.6,201832,36.5571912428679,36.8464063214791,36.397963722111,36.6223297740867,278865.360641975,0.0,1.0
2025-01-07,49.73,50.57,49.6,50.57,134378,35.9926573056389,36.6006169303471,35.8985683161008,36.6006169303471,185666.145271054,0.0,1.0
2025-01-08,49.6,49.73,49.1013,49.54,268268,35.8985683161008,35.9926573056389,35.5376284770032,35.8551426286216,370658.035240701,0.0,1.0
2025-01-10,48.99,49.2316,48.55,49.18,193028,35.4570738267294,35.6319345949788,35.1386187852156,35.5945885037467,266701.131802682,0.0,1.0
2025-01-13,48.53,48.53,48.01,48.08,152704,35.1241435560559,35.1241435560559,34.7477875979032,34.7984508999622,210986.642511951,0.0,1.0
2025-01-14,48.8,49.19,48.41,48.9,89961,35.319559149712,35.6018261183265,35.0372921810975,35.3919352955106,124296.477806853,0.0,1.0
2025-01-15,49.64,49.73,49.2,49.34,82337,35.9275187744202,35.9926573056389,35.6090637329064,35.7103903370244,113762.620393091,0.0,1.0
2025-01-16,49.62,50.01,49.565,50.01,80869,35.9130435452605,36.195310513875,35.8732366650713,36.195310513875,111734.327806075,0.0,1.0
2025-01-17,50.11,50.4,49.91,50.4,105266,36.2676866596736,36.4775774824895,36.1229343680764,36.4775774824895,145442.947864254,0.0,1.0
2025-01-21,50.57,50.67,50.19,50.4,253981,36.6006169303471,36.6729930761457,36.3255875763125,36.4775774824895,350918.105955494,0.0,1.0
2025-01-22,51.09,51.2,50.8016,50.88,299917,36.9769728884998,37.0565866488782,36.7682400840166,36.8249829823227,414386.531212389,0.0,1.0
2025-01-23,51.17,51.1853,50.8836,50.99,217788,37.0348738051386,37.0459473554458,36.8275885235715,36.9045967427012,300911.298324817,0.0,1.0
2025-01-24,51.08,51.34,50.91,51.3,201658,36.9697352739199,37.1579132529962,36.8466958260623,37.1289627946768,278624.949940244,0.0,1.0
2025-01-27,49.12,49.9072,48.6878,49.77,403744,35.5511628162675,36.120907835994,35.238353114126,36.0216077639584,557841.254939918,0.0,1.0
2025-01-28,50.03,50.05,48.99,49.23,218255,36.2097857430347,36.2242609721944,35.4570738267294,35.630776576646,301556.53854153,0.0,1.0
2025-01-29,48.22,48.62,47.96,48.62,255506,35.948073599827,36.2462741274075,35.7542432568997,36.2462741274075,342730.446620074,1.4484,1.0
2025-01-30,48.65,48.7,48.1401,48.5,153286,36.268639166976,36.3059142329236,35.8885080444428,36.1568139691333,205614.659697247,0.0,1.0
2025-01-31,48.64,49.29,48.6,48.84,199956,36.2611841537865,36.7457600111048,36.2313641010285,36.4102844175767,268216.829289189,0.0,1.0
2025-02-03,48.32,48.6,47.824,47.9,220508,36.0226237317221,36.2313641010285,35.6528550775223,35.7095131777626,295784.855632742,0.0,1.0
2025-02-04,49.0,49.0,48.5787,48.65,184744,36.5295646286089,36.5295646286089,36.2154849229348,36.268639166976,247811.768140001,0.0,1.0
2025-02-05,49.45,49.45,48.9,48.98,161755,36.865040222137,36.865040222137,36.4550144967138,36.5146546022299,216974.800564488,0.0,1.0
2025-02-06,49.63,49.73,49.46,49.52,145706,36.9992304595482,37.0737805914433,36.8724952353265,36.9172253144636,195447.004983149,0.0,1.0
2025-02-07,49.5,49.98,49.4,49.85,157158,36.9023152880845,37.2601559211811,36.8277651561894,37.1632407497175,210808.480152786,0.0,1.0
2025-02-10,50.08,50.15,49.76,49.79,258729,37.3347060530762,37.3868911454028,37.0961456310119,37.1185106705804,347053.711942441,0.0,1.0
2025-02-11,50.05,50.1587,49.92,49.97,125750,37.3123410135077,37.3933770068777,37.215425842044,37.2527009079916,168678.440672526,0.0,1.0
2025-02-12,49.98,50.03,49.66,49.8,111245,37.2601559211811,37.2974309871287,37.0215954991167,37.1259656837699,149221.734653003,0.0,1.0
2025-02-13,50.42,50.42,49.86,50.02,118629,37.5881765015196,37.5881765015196,37.170695762907,37.2899759739392,159126.479034124,0.0,1.0
2025-02-14,50.47,50.48,50.27,50.43,125076,37.6254515674672,37.6329065806567,37.476351303677,37.5956315147092,167774.351058106,0.0,1.0
2025-02-18,50.67,50.67,50.4002,50.64,220267,37.7745518312574,37.7745518312574,37.5734155754044,37.7521867916889,295461.583233521,0.0,1.0
2025-02-19,49.96,50.56,49.7392,50.56,248920,37.2452458948021,37.6925466861728,37.0806392035777,37.6925466861728,333896.122880358,0.0,1.0
2025-02-20,49.44,49.5899,48.54,49.55,457995,36.8575852089475,36.9693358566583,36.1866340218914,36.9395903540321,614344.989549211,0.0,1.0
2025-02-21,47.98,49.56,47.91,49.56,363502,35.7691532832787,36.9470453672216,35.7169681909521,36.9470453672216,487594.040090214,0.0,1.0
2025-02-24,46.76,47.9499,46.53,47.92,462332,34.8596416741582,35.7467136935783,34.6881763707995,35.7244232041416,620162.551355946,0.0,1.0
2025-02-25,45.82,46.6,45.27,46.6,301303,34.1588704343441,34.7403614631261,33.748844708921,34.7403614631261,404161.592126871,0.0,1.0
2025-02-26,45.24,45.77,44.9199,45.16,224616,34.7366578125735,35.1436080477783,34.4908752271225,34.6752313619766,292533.262550142,1.355032,1.0
2025-02-27,43.7,45.76,43.64,45.67,285805,33.5541986385823,35.1359297414537,33.5081288006346,35.0668249845321,372224.013886559,0.0,1.0
2025-02-28,44.2,44.2082,43.0014,43.36,243023,33.9381139548132,33.9444101659994,33.0177921587444,33.2931362235452,316505.997189528,0.0,1.0
2025-03-03,42.83,44.735,42.59,44.72,305828,32.8861859883405,34.3489033431803,32.7019066365496,34.3373858836934,398301.379328208,0.0,1.0
2025-03-04,43.09,43.8757,41.81,42.33,253402,33.0858219527806,33.6891064807058,32.1029987432294,32.5022706721096,330023.301085991,0.0,1.0
2025-03-05,43.55,43.6399,42.4523,43.22,119274,33.439024043713,33.5080520175713,32.5961763584596,33.1856399350006,155338.944498191,0.0,1.0
2025-03-06,42.09,43.33,41.91,42.58,181485,32.3179913203187,33.2701013045714,32.1797818064756,32.694228330225,236360.718532573,0.0,1.0
2025-03-07,42.67,42.6841,41.2595,42.02,124852,32.7633330871466,32.7741594990643,31.6803079800592,32.2642431760464,162603.567403526,0.0,1.0
2025-03-10,40.68,41.85,40.21,41.85,283472,31.2353501285475,32.1337119685279,30.8744697312905,32.1337119685279,369185.583402847,0.0,1.0
2025-03-11,41.17,41.84,40.54,40.71,131900,31.6115871384538,32.1260336622033,31.1278538400029,31.2583850475214,171782.675011414,0.0,1.0
2025-03-12,42.2,42.5987,41.77,42.33,117120,32.4024526898895,32.7085867630521,32.0722855179309,32.5022706721096,152533.638342205,0.0,1.0
2025-03-13,41.48,42.27,41.2041,42.26,65061,31.849614634517,32.4562008341618,31.6377701630208,32.4485225278372,84733.5300903532,0.0,1.0
2025-03-14,42.99,42.99,42.1,42.16,81373,33.0090388895344,33.0090388895344,32.3256696266433,32.371739464591,105977.798435965,0.0,1.0
2025-03-17,43.39,43.7,42.98,43.15,114052,33.3161711425191,33.5541986385823,33.0013605832098,33.1318917907283,148537.965507216,0.0,1.0
2025-03-18,42.66,43.12,42.3431,43.11,75389,32.755654780822,33.1088568717544,32.5123292533948,33.1011785654298,98184.4130889724,0.0,1.0
2025-03-19,43.07,43.47,42.4885,42.77,85575,33.0704653401313,33.3775975931161,32.6239718273548,32.8401161503928,111450.359470066,0.0,1.0
2025-03-20,43.01,43.3966,42.76,42.81,86180,33.0243955021836,33.3212388246934,32.8324378440681,32.8708293756912,112238.293650369,0.0,1.0
2025-03-21,43.2,43.24,42.36,42.59,73498,33.1702833223514,33.2009965476498,32.5253055910834,32.7019066365496,95721.6303865722,0.0,1.0
2025-03-24,44.08,44.13,43.62,44.01,125099,33.8459742789178,33.8843658105409,33.4927721879853,33.7922261346454,162925.252928376,0.0,1.0
2025-03-25,44.2,44.27,44.0535,44.13,141532,33.9381139548132,33.9918620990855,33.8256267671575,33.8843658105409,184327.108110049,0.0,1.0
2025-03-26,41.89,42.9,41.6563,42.85,127160,33.1475616782756,33.9467747910724,32.9626348421759,33.9072097854884,160697.563570447,1.280408,1.0
2025-03-27,41.31,41.78,41.2,41.63,134061,32.6886076135011,33.0605186659907,32.6015646012163,32.9418236492387,169418.654213729,0.0,1.0
2025-03-28,40.42,41.33,40.2,41.23,175222,31.9843505141059,32.7044336157347,31.8102644895363,32.6253036045667,221435.581031306,0.0,1.0
2025-03-31,40.23,40.2491,38.9442,39.5,148020,31.8340034928867,31.8491173250198,30.8165498092886,31.2563544113603,187059.243155848,0.0,1.0
2025-04-01,40.55,40.59,39.75,40.11,75041,32.0872195286243,32.1188715330915,31.4541794392803,31.7390474794851,94832.5406408456,0.0,1.0
2025-04-02,40.88,41.2031,39.87,39.87,83050,32.3483485654787,32.6040176315625,31.5491354526819,31.5491354526819,104953.858560283,0.0,1.0
2025-04-03,38.4,39.3999,38.36,38.9,198485,30.3859242885123,31.1771452701812,30.3542722840451,30.7815743443523,250834.035115447,0.0,1.0
2025-04-04,35.71,37.38,35.29,37.01,294044,28.2573269880931,29.5787981745987,27.9249809411875,29.2860171332771,371596.055225767,0.0,1.0
2025-04-07,36.15,37.46,33.68,33.92,207209,28.6054990372323,29.6421021835331,26.6509877613827,26.8408997881859,261858.929300635,0.0,1.0
2025-04-08,35.69,38.1985,35.155,37.6,152875,28.2415009858595,30.2264773160088,27.8181554261107,29.7528841991683,193194.71556175,0.0,1.0
2025-04-09,39.34,39.5789,35.62,35.62,111044,31.1297463934915,31.3187879901719,28.1861099780419,28.1861099780419,140331.080914727,0.0,1.0
2025-04-10,38.27,38.87,37.2001,38.84,133543,30.2830552739939,30.7578353410019,29.4364432845075,30.7340963376515,168764.035324695,0.0,1.0
2025-04-11,38.81,38.8242,37.93,38.32,63115,30.7103573343011,30.721593795887,30.0140132360227,30.3226202795779,79761.1412767283,0.0,1.0
2025-04-14,39.2,39.6134,38.86,39.61,96940,31.0189643778563,31.3460878440248,30.7499223398851,31.3433974236451,122507.2492334,0.0,1.0
2025-04-15,39.39,39.57,39.28,39.3,66389,31.1693113990755,31.3117454191779,31.0822683867907,31.0980943890243,83898.6359537466,0.0,1.0
2025-04-16,38.33,38.9,37.6514,38.57,93430,30.3305332806947,30.7815743443523,29.7935570249087,30.5204453074979,118071.511201533,0.0,1.0
2025-04-17,38.21,38.6,37.99,38.6,71186,30.2355772672931,30.5441843108483,30.0614912427235,30.5441843108483,89960.8112639655,0.0,1.0
2025-04-21,37.23,37.9218,36.7505,37.78,135886,29.4601031578467,30.0075245751069,29.0806747542961,29.8953182192707,171724.985241694,0.0,1.0
2025-04-22,38.05,38.3,37.475,37.71,63667,30.1089692494243,30.3067942773443,29.6539716852083,29.8399272114531,80458.7274287485,0.0,1.0
2025-04-23,38.02,38.7534,37.98,38.3,113097,30.9573980639672,31.5545615500301,30.924828471054,31.1853852143594,138898.880684838,1.102196,1.0
2025-04-24,39.31,39.32,38.31,38.4,134631,32.0077674354169,32.0159098336452,31.1935276125877,31.2668091966423,165345.634326997,0.0,1.0
2025-04-25,39.77,39.82,39.2528,39.31,73032,32.3823177539183,32.4230297450598,31.961192917551,32.0077674354169,89693.4759911852,0.0,1.0
2025-04-28,39.88,40.0,39.4,39.87,76413,32.4718841344295,32.569592913169,32.0810490194715,32.4637417362012,93845.8152715855,0.0,1.0
2025-04-29,40.09,40.1736,39.8351,39.89,48787,32.6428744972237,32.7109449464122,32.4353247663845,32.4800265326578,59917.2364604823,0.0,1.0
2025-04-30,40.05,40.1,39.164,39.45,51183,32.6103049043105,32.651016895452,31.8888884212838,32.121761010613,62859.8584409139,0.0,1.0
2025-05-01,40.33,40.59,40.24,40.48,71829,32.8382920547027,33.0499944086383,32.7650104706481,32.9604280281271,88216.0243040151,0.0,1.0
2025-05-02,40.9,40.98,40.66,40.7,76010,33.3024087537153,33.3675479395417,33.1069911962363,33.1395607891495,93350.8750970806,0.0,1.0
2025-05-05,40.87,41.0,40.68,40.76,93714,33.2779815590305,33.3838327359983,33.1232759926929,33.1884151785193,115093.854872356,0.0,1.0
2025-05-06,40.81,40.8815,40.3315,40.48,70711,33.2291271696607,33.287345316993,32.8395134144369,32.9604280281271,86842.9644650659,0.0,1.0
2025-05-07,40.86,40.991,40.54,40.7,87474,33.2698391608022,33.3765045775928,33.0092824174968,33.1395607891495,107430.265073569,0.0,1.0
2025-05-08,41.28,41.41,41.05,41.06,95039,33.6118198863905,33.7176710633582,33.4245447271397,33.432687125368,116721.139565207,0.0,1.0
2025-05-09,41.2,41.37,41.004,41.34,106749,33.5466807005641,33.6851014704451,33.3870896952896,33.6606742757602,131102.651831841,0.0,1.0
2025-05-12,41.74,41.81,41.5203,41.81,174485,33.9863702048919,34.0433669924899,33.8074817158163,34.0433669924899,214291.901609184,0.0,1.0
2025-05-13,42.08,42.18,41.7766,41.81,124573,34.2632117446538,34.3446357269368,34.0161713824074,34.0433669924899,152993.008334017,0.0,1.0
2025-05-14,42.24,42.5223,42.1203,42.335,136923,34.3934901163065,34.6233500182912,34.2960256095139,34.4708428994753,168160.529810782,0.0,1.0
2025-05-15,42.26,42.44,41.97,42.08,99070,34.4097749127631,34.5563380808724,34.1736453641426,34.2632117446538,121671.769449648,0.0,1.0
2025-05-16,42.56,42.57,42.28,42.44,92034,34.6540468596119,34.6621892578402,34.4260597092197,34.5563380808724,113030.58069576,0.0,1.0
2025-05-19,42.49,42.5553,42.01,42.13,116721,34.5970500720138,34.6502199324446,34.2062149570558,34.3039237357953,143349.65783721,0.0,1.0
2025-05-20,42.39,42.42,42.16,42.41,96482,34.5156260897309,34.5400532844158,34.3283509304802,34.5319108861875,118493.344706177,0.0,1.0
2025-05-21,41.83,42.58,41.69,42.21,125516,34.0596517889465,34.6703316560684,33.9456582137504,34.3690629216216,154151.143779571,0.0,1.0
2025-05-22,41.95,42.22,41.78,41.9,92329,34.157360567686,34.3772053198499,34.0189397978051,34.1166485765446,113392.881816055,0.0,1.0
2025-05-23,41.78,41.9485,41.3403,41.52,118481,34.0189397978051,34.1561392079518,33.6609185477071,33.8072374438695,145511.183165073,0.0,1.0
2025-05-27,42.54,42.6057,42.115,42.15,143184,34.6377620631553,34.6912576195152,34.2917101384529,34.3202085322519,175849.910536776,0.0,1.0
2025-05-28,41.1,41.45,41.1,41.43,128295,34.4688072999182,34.7623372890903,34.4688072999182,34.7455641468519,152976.703084604,1.2325,1.0
2025-05-29,41.03,41.59,40.99,41.59,181779,34.4101013020838,34.8797492847591,34.376555017607,34.8797492847591,216750.084648787,0.0,1.0
2025-05-30,41.14,41.2454,40.5,41.13,281874,34.502353584395,34.5907480439914,33.9656130327661,34.4939670132758,336101.603377135,0.0,1.0
2025-06-02,41.58,41.63,41.04,41.14,101145,34.8713627136399,34.9132955692359,34.418487873203,34.502353584395,120603.520273527,0.0,1.0
2025-06-03,42.01,42.04,41.5507,41.72,90918,35.2319852717655,35.2571449851232,34.8467900602606,34.9887747093087,108409.025223477,0.0,1.0
2025-06-04,42.05,42.0885,41.72,41.96,97143,35.2655315562424,35.2978198550513,34.9887747093087,35.1900524161695,115831.605812757,0.0,1.0
2025-06-05,41.79,42.4175,41.66,42.1,78186,35.0474807071431,35.573738044873,34.9384552825935,35.3074644118384,93227.6122013548,0.0,1.0
2025-06-06,42.37,42.45,42.2,42.2,88264,35.5339018320568,35.6009944010104,35.3913301230304,35.3913301230304,105244.442270232,0.0,1.0
2025-06-09,42.7,42.7795,42.428,42.49,109925,35.8106586789905,35.8773319193881,35.5825439445482,35.6345406854872,131072.637956078,0.0,1.0
2025-06-10,42.88,42.9,42.52,42.66,105064,35.9616169591361,35.9783901013745,35.6597003988448,35.7771123945136,125276.466993108,0.0,1.0
2025-06-11,42.8,43.0,42.75,42.79,99448,35.8945243901825,36.0622558125665,35.8525915345865,35.8861378190633,118580.047300032,0.0,1.0
2025-06-12,42.95,43.0079,42.68,42.68,67259,36.0203229569705,36.0688812037507,35.7938855367521,35.7938855367521,80198.4494545176,0.0,1.0
2025-06-13,42.72,42.93,42.57,42.74,94323,35.8274318212289,36.0035498147321,35.7016332544408,35.8442049634673,112469.087377131,0.0,1.0
2025-06-16,43.11,43.2,42.895,42.97,113105,36.1545080948777,36.2299872349505,35.9741968158149,36.0370960992089,134864.414064337,0.0,1.0
2025-06-17,43.09,43.33,43.01,43.19,67891,36.1377349526393,36.3390126595001,36.0706423836857,36.2216006638313,80952.0351464735,0.0,1.0
2025-06-18,43.22,43.3199,42.92,43.11,73049,36.2467603771889,36.3305422226698,35.9951632436129,36.1545080948777,87102.343689366,0.0,1.0
2025-06-20,43.01,43.4472,42.9,43.43,174434,36.0706423836857,36.4373032730172,35.9783901013745,36.4228783706922,207992.035744649,0.0,1.0
2025-06-23,43.44,43.45,42.8,43.01,156787,36.4312649418114,36.4396515129306,35.8945243901825,36.0706423836857,186950.063108661,0.0,1.0
2025-06-24,43.97,43.9767,43.6,43.75,192179,36.875753211129,36.8813722137789,36.5654500797186,36.6912486465066,229150.861858187,0.0,1.0
2025-06-25,42.91,43.0,42.83,42.85,180950,37.0552006733666,37.1329207400318,36.9861161696642,37.0033872955898,209540.479039445,1.27397,1.0
2025-06-26,43.19,43.24,43.02,43.06,117366,37.2969964363249,37.3401742511389,37.1501918659574,37.1847341178086,135910.073848817,0.0,1.0
2025-06-27,43.05,43.33,43.01,43.33,145426,37.1760985548458,37.4178943178041,37.1415563029946,37.4178943178041,168403.612626639,0.0,1.0
2025-06-30,43.33,43.39,43.2205,43.3,161008,37.4178943178041,37.4697076955809,37.3233349033615,37.3919876289157,186447.601266554,0.0,1.0
2025-07-01,42.97,43.35,42.7042,43.35,95534,37.1070140511434,37.4351654437297,36.8774807875922,37.4351654437297,110628.572116907,0.0,1.0
2025-07-02,43.13,43.13,42.871,42.95,65010,37.2451830585482,37.2451830585482,37.0215219778117,37.0897429252178,75281.7161776972,0.0,1.0
2025-07-03,43.43,43.47,43.2214,43.29,71908,37.5042499474321,37.5387921992833,37.3241121040281,37.3833520659529,83269.6146270705,0.0,1.0
2025-07-07,43.33,43.42,43.24,43.36,128414,37.4178943178041,37.4956143844693,37.3401742511389,37.4438010066925,148703.680991275,0.0,1.0
2025-07-08,43.61,43.6365,43.38,43.38,117163,37.6596900807625,37.6825743226139,37.4610721326181,37.4610721326181,135674.999423589,0.0,1.0
2025-07-09,43.77,43.7715,43.6,43.63,88729,37.7978590881672,37.7991544226117,37.6510545177997,37.6769612066881,102748.367862343,0.0,1.0
2025-07-10,43.53,43.86,43.5,43.86,92431,37.5906055770601,37.8755791548324,37.5646988881717,37.8755791548324,107035.291616993,0.0,1.0
2025-07-11,43.38,43.62,43.38,43.6,85811,37.4610721326181,37.6683256437253,37.4610721326181,37.6510545177997,99369.317749952,0.0,1.0
2025-07-14,43.52,43.55,43.243,43.33,126363,37.5819700140973,37.6078767029857,37.3427649200278,37.4178943178041,146328.618695006,0.0,1.0
2025-07-15,43.58,43.73,43.52,43.73,85842,37.6337833918741,37.763316836316,37.5819700140973,37.763316836316,99405.2158148882,0.0,1.0
2025-07-16,43.67,43.92,43.182,43.9,142092,37.7115034585393,37.9273925326092,37.2900879859547,37.9101214066836,164542.833642845,0.0,1.0
2025-07-17,43.91,43.95,43.6071,43.73,86359,37.9187569696464,37.9532992214976,37.6571857675033,37.763316836316,100003.902897858,0.0,1.0
2025-07-18,43.99,44.0588,43.85,44.0,138432,37.9878414733488,38.0472541465328,37.8669435918696,37.9964770363116,160304.545976173,0.0,1.0
2025-07-21,44.16,44.3693,44.05,44.09,205972,38.1346460437164,38.3153883765277,38.0396548511256,38.0741971029768,238516.007453509,0.0,1.0
2025-07-22,43.86,44.16,43.522,44.16,183199,37.8755791548324,38.1346460437164,37.5836971266898,38.1346460437164,212144.825750469,0.0,1.0
2025-07-23,42.9,42.92,42.55,42.74,155509,38.1442056119162,38.1619884583553,37.8330057992315,38.0019428404032,174897.759514905,1.27107,1.0
2025-07-24,43.01,43.15,42.8879,42.98,197762,38.2420112673313,38.3664911924052,38.1334469898205,38.2153369976727,222418.835676306,0.0,1.0
2025-07-25,43.16,43.29,42.96,43.07,161175,38.3753826156248,38.4909711174791,38.1975541512335,38.2953598066487,181270.192656468,0.0,1.0
2025-07-28,43.4193,43.4573,43.3,43.42,212044,38.605937219708,38.6397246279423,38.4998625406986,38.6065596193333,238481.506013018,0.0,1.0
2025-07-29,43.34,43.75,43.29,43.53,122602,38.5354282335769,38.8999765855789,38.4909711174791,38.7043652747485,137887.936466998,0.0,1.0
2025-07-30,43.32,43.4787,43.2166,43.39,89908,38.5176453871377,38.6587522736322,38.4257080710475,38.5798853496747,101117.670118553,0.0,1.0
2025-07-31,42.88,43.48,42.7101,43.48,133280,38.1264227654771,38.6599081586507,37.9753574849767,38.6599081586507,149897.262461636,0.0,1.0
2025-08-01,42.21,42.5992,41.9,42.46,184470,37.5306974097665,37.8767516014718,37.2550632899601,37.7529829902555,207469.597886389,0.0,1.0
2025-08-04,42.76,42.8,42.5,42.63,95907,38.0197256868423,38.0552913797206,37.7885486831337,37.904137184988,107864.621480403,0.0,1.0
2025-08-05,42.72,43.09,42.6224,42.95,110534,37.9841599939641,38.3131426530878,37.8973797033412,38.188662728014,124315.306189484,0.0,1.0
2025-08-06,42.97,43.0,42.65,42.7,126739,38.2064455744531,38.2331198441118,37.9219200314272,37.966377147525,142540.734897398,0.0,1.0
2025-08-07,42.8,43.25,42.5478,43.12,98155,38.0552913797206,38.4554054246008,37.8310496861232,38.3398169227465,110392.900637169,0.0,1.0
2025-08-08,42.8,42.9777,42.71,42.94,88403,38.0552913797206,38.2132919703322,37.9752685707445,38.1797713047944,99425.0277115545,0.0,1.0
2025-08-11,42.84,43.1299,42.794,42.85,94961,38.0908570725988,38.3486194317339,38.0499565257888,38.0997484958184,106800.674824575,0.0,1.0
2025-08-12,43.1603,43.1956,42.79,43.0,146397,38.3756493583213,38.4070360822864,38.046399956501,38.2331198441118,164649.681367018,0.0,1.0
2025-08-13,43.09,43.32,43.0,43.32,106199,38.3131426530878,38.5176453871377,38.2331198441118,38.5176453871377,119439.821249724,0.0,1.0
2025-08-14,43.01,43.12,42.83,42.94,142970,38.2420112673313,38.3398169227465,38.0819656493792,38.1797713047944,160795.405268158,0.0,1.0
2025-08-15,42.9298,43.0,42.7005,43.0,95791,38.1707020531105,38.2331198441118,37.9668217186859,38.2331198441118,107734.15867694,0.0,1.0
2025-08-18,43.0426,43.06,42.8,42.8,106935,38.2709973070271,38.2864683834292,38.0552913797206,38.0552913797206,120267.58524411,0.0,1.0
2025-08-19,42.1735,43.07,42.1198,43.06,169423,37.4982437150151,38.2953598066487,37.450496772326,38.2864683834292,190546.547854425,0.0,1.0
2025-08-20,41.9058,42.05,41.035,42.05,131218,37.2602203154274,37.3884346382535,36.4859551814681,37.3884346382535,147578.173662147,0.0,1.0
2025-08-21,41.81,41.97,41.63,41.89,73455,37.175040480984,37.317303252497,37.014994863032,37.2461718667405,82613.3209342697,0.0,1.0
2025-08-22,42.4141,42.6694,41.71,41.81,102839,37.7121713576777,37.9391693924731,37.0861262487884,37.175040480984,115660.898666658,0.0,1.0
2025-08-25,42.3479,42.4999,42.019,42.4,131504,37.6533101359642,37.7884597689015,37.3608712262729,37.6996344509381,147899.831953444,0.0,1.0
2025-08-26,42.5081,42.55,42.345,42.37,131172,37.7957507359416,37.8330057992315,37.6507316232305,37.6729601812794,147526.438412498,0.0,1.0
2025-08-27,41.41,41.4893,41.2115,41.36,159164,37.9137043563723,37.9863089628794,37.7319639479024,37.8679259159517,173841.658363099,1.23076,1.0
2025-08-28,41.93,41.98,41.39,41.4,204466,38.3898001367469,38.4355785771676,37.895392980204,37.9045486682882,223321.281941076,0.0,1.0
2025-08-29,41.42,41.9,41.3489,41.9,148313,37.9228600444564,38.3623330724945,37.8577631021783,38.3623330724945,161990.009529833,0.0,1.0
2025-09-02,41.12,41.12,40.602,40.87,159335,37.6481894019326,37.6481894019326,37.1739247591748,37.4192971998294,174028.427504237,0.0,1.0
2025-09-03,41.13,41.32,40.9101,41.32,112473,37.6573450900167,37.8313031636151,37.4560115090467,37.8313031636151,122844.945094826,0.0,1.0
2025-09-04,41.46,41.46,41.0,41.21,81528,37.9594827967929,37.9594827967929,37.5383211449231,37.7305905946897,89046.283852044,0.0,1.0
2025-09-05,41.4499,41.74,41.1,41.72,101473,37.950235551828,38.2158420631485,37.6298780257643,38.1975306869802,110830.555898813,0.0,1.0
2025-09-08,41.83,41.8788,41.52,41.52,141849,38.2982432559056,38.3429230137562,38.0144169252977,38.0144169252977,154929.917551376,0.0,1.0
2025-09-09,42.1,42.1,41.79,41.9,67846,38.5454468341771,38.5454468341771,38.2616205035691,38.3623330724945,74102.568126604,0.0,1.0
2025-09-10,41.83,41.99,41.7,41.99,94433,38.2982432559056,38.4447342652517,38.179219310812,38.4447342652517,103141.346813366,0.0,1.0
2025-09-11,42.09,42.1,41.89,42.01,94034,38.536291146093,38.5454468341771,38.3531773844104,38.4630456414199,102705.55215071,0.0,1.0
2025-09-12,42.15,42.19,42.05,42.14,75348,38.5912252745977,38.6278480269342,38.4996683937565,38.5820695865136,82296.3815582844,0.0,1.0
2025-09-15,42.36,42.38,42.1783,42.24,90536,38.7834947243644,38.8018061005327,38.6171358718758,38.6736264673549,98884.9763863783,0.0,1.0
2025-09-16,42.3,42.47,42.3,42.47,81018,38.7285605958596,38.8842072932898,38.7285605958596,38.8842072932898,88489.2530802289,0.0,1.0
2025-09-17,42.31,42.3599,41.81,42.33,154965,38.7377162839438,38.7834031674836,38.2799318797374,38.756027660112,169255.438341821,0.0,1.0
2025-09-18,42.96,43.02,42.61,42.69,121720,39.3328360094121,39.3877701379168,39.0123869264676,39.0856324311406,132944.677539873,0.0,1.0
2025-09-19,43.1794,43.1794,42.84,42.94,101221,39.5337118059778,39.5337118059778,39.2229677524025,39.3145246332438,110555.317164505,0.0,1.0
2025-09-22,43.25,43.3174,43.0009,43.17,186038,39.5983509638518,39.6600603015388,39.3702827736761,39.5251054591787,203193.903386156,0.0,1.0
2025-09-23,43.08,43.3655,42.91,43.33,209213,39.4427042664216,39.7040991612234,39.2870575689914,39.6715964685248,228506.036987755,0.0,1.0
2025-09-24,41.78,41.98,41.55,41.98,174242,39.3952411793935,39.5838253880071,39.1783693394878,39.5838253880071,184789.597475745,1.24816,1.0
2025-09-25,41.67,41.85,41.25,41.6,184874,39.291519864656,39.4612456524083,38.8954930265673,39.2255153916412,196065.196931456,0.0,1.0
2025-09-26,41.79,41.81,41.4908,41.7,129571,39.4046703898242,39.4235288106855,39.1225484137381,39.319807495948,137414.474894283,0.0,1.0
2025-09-29,41.95,42.1799,41.93,41.99,118892,39.5555377567151,39.7723153045165,39.5366793358537,39.5932545984378,126089.030331873,0.0,1.0
2025-09-30,42.0492,42.07,41.82,41.95,120950,39.6490755241875,39.6686882818833,39.4329580211162,39.5555377567151,128271.609684756,0.0,1.0
2025-10-01,42.36,42.39,41.95,42.02,90628,39.9421353843731,39.9704230156651,39.5555377567151,39.6215422297299,96114.0921249284,0.0,1.0
2025-10-02,42.5964,42.62,42.4391,42.51,69378,40.1650419189544,40.1872948555708,40.0167204388798,40.0835735408333,73577.7406920962,0.0,1.0
2025-10-03,42.415,42.72,42.28,42.67,101201,39.9939960417418,40.2815869598777,39.8667017009276,40.2344409077243,107327.120063721,0.0,1.0
2025-10-06,42.7798,42.8299,42.6,42.6,112879,40.3379736382532,40.3852139825109,40.1684364347095,40.1684364347095,119712.03827702,0.0,1.0
2025-10-07,42.7419,42.98,42.53,42.98,93606,40.3022369307209,40.5267464310754,40.1024319616947,40.5267464310754,99272.3629280801,0.0,1.0
2025-10-08,42.99,43.02,42.8301,42.91,80184,40.5361756415061,40.5644632727982,40.3854025667195,40.4607419580606,85037.8730960108,0.0,1.0
2025-10-09,43.14,43.17,42.96,43.0,72895,40.6776137979664,40.7059014292584,40.5078880102141,40.5456048519368,77307.6394210029,0.0,1.0
2025-10-10,42.35,43.2799,42.3,43.24,184405,39.9327061739424,40.8095284518916,39.885560121789,40.7719059022732,195567.806398656,0.0,1.0
2025-10-13,43.0226,43.069,42.5957,42.86,93763,40.5669148675101,40.6106664039085,40.1643818742243,40.4135959059072,99438.866795137,0.0,1.0
2025-10-14,42.86,43.06,42.41,42.81,65797,40.4135959059072,40.6021801145209,39.9892814365265,40.3664498537538,69779.9677753445,0.0,1.0
2025-10-15,42.93,43.2389,42.5,43.22,62961,40.479600378922,40.7708686891258,40.0741443304026,40.7530474814118,66772.2928264733,0.0,1.0
2025-10-16,42.7,43.3784,42.62,43.14,78513,40.2627285390163,40.9024061746338,40.1872948555708,40.6776137979664,83265.7204727514,0.0,1.0
2025-10-17,42.92,42.95,42.3921,42.7,66424,40.4701711684913,40.4984587997834,39.9724031498556,40.2627285390163,70444.9227093862,0.0,1.0
2025-10-20,43.62,43.65,43.11,43.11,155424,41.1302158986391,41.1585035299312,40.6493261666743,40.6493261666743,164832.465181014,0.0,1.0
2025-10-21,43.69,43.79,43.42,43.7,125723,41.1962203716539,41.2905124759608,40.9416316900255,41.2056495820846,133333.539350117,0.0,1.0
2025-10-22,43.23,43.72,42.75,43.72,157622,40.7624766918425,41.224508002946,40.3098745911697,41.224508002946,167163.519319807,0.0,1.0
2025-10-23,43.75,43.76,43.26,43.29,118496,41.252795634238,41.2622248446687,40.7907643231346,40.8190519544266,125669.058794584,0.0,1.0
2025-10-24,44.28,44.3755,44.1,44.17,107274,41.7525437870642,41.8425927466772,41.5828179993119,41.6488224723267,113767.744169678,0.0,1.0
2025-10-27,44.8,44.8889,44.59,44.68,191208,42.2428627294597,42.3266884101885,42.0448493104154,42.1297122042915,202782.620459718,0.0,1.0
2025-10-28,44.93,45.08,44.85,44.94,143343,42.3654424650586,42.5068806215189,42.2900087816131,42.3748716754893,152020.151691129,0.0,1.0
2025-10-29,43.72,43.82,43.55,43.81,170178,42.4533792815352,42.550482161868,42.2883043849693,42.5407718738347,175255.35742772,1.30326,1.0
2025-10-30,43.5,43.7893,43.36,43.58,185911,42.2397529448028,42.5206715776058,42.1038089123368,42.3174352490691,191457.760431694,0.0,1.0
2025-10-31,43.75,43.96,43.6079,43.96,171257,42.482510145635,42.6864261943341,42.344526952682,42.6864261943341,176366.550006458,0.0,1.0
2025-11-03,43.91,44.071,43.72,44.0,125100,42.6378747541676,42.7942103915036,42.4533792815352,42.7252673464672,128832.429657228,0.0,1.0
2025-11-04,43.04,43.65,43.03,43.4,208860,41.7930796952716,42.3854072653021,41.7833694072383,42.1426500644699,215091.456900149,0.0,1.0
2025-11-05,43.01,43.2,42.8,42.83,127745,41.7639488311717,41.9484443038042,41.5600327824727,41.5891636465725,131556.344736711,0.0,1.0
2025-11-06,42.58,43.31,42.29,43.31,190961,41.3464064457403,42.0552574721704,41.064808092775,42.0552574721704,196658.430054148,0.0,1.0
2025-11-07,42.57,42.61,41.67,42.3,201236,41.336696157707,41.3755373098402,40.4627702347111,41.0745183808083,207239.990523597,0.0,1.0
2025-11-10,43.4,43.44,43.066,43.22,127062,42.1426500644699,42.1814912166031,41.8183264441581,41.9678648798708,130852.967043219,0.0,1.0
2025-11-11,43.22,43.32,42.95,43.29,101281,41.9678648798708,42.0649677602036,41.705687102972,42.0358368961038,104302.776243914,0.0,1.0
2025-11-12,43.11,43.3881,42.91,43.3,100427,41.8610517115046,42.1310948217103,41.6668459508388,42.0455471841371,103423.296668157,0.0,1.0
2025-11-13,42.12,42.99,41.94,42.89,171754,40.8997331962091,41.7445282551051,40.7249480116099,41.6474253747723,176878.378284153,0.0,1.0
2025-11-14,42.4,42.6786,41.26,41.4,146229,41.1716212611411,41.4421498857485,40.0646484253463,40.2005924578123,150591.825390462,0.0,1.0
2025-11-17,41.98,42.53,41.7,42.23,157342,40.763789163743,41.2978550055739,40.491901098811,41.0065463645752,162036.388066568,0.0,1.0
2025-11-18,41.39,41.87,41.04,41.7,192064,40.1908821697791,40.6569759953769,39.851022088614,40.491901098811,197794.338686537,0.0,1.0
2025-11-19,41.42,41.84,41.1699,41.49,110675,40.2200130338789,40.627845131277,39.9771587301664,40.2879850501119,113977.051577248,0.0,1.0
2025-11-20,40.25,42.3575,40.14,42.21,302048,39.0839093339842,41.1303525369997,38.9770961656181,40.9871257885087,311059.773885743,0.0,1.0
2025-11-21,40.39,40.73,39.36,40.36,286758,39.2198533664503,39.550003159582,38.2196936990216,39.1907225023504,295313.588038748,0.0,1.0
2025-11-24,41.42,41.49,40.71,40.76,253516,40.2200130338789,40.2879850501119,39.5305825835155,39.5791340236819,261079.794060606,0.0,1.0
2025-11-25,40.26,40.3299,39.26,40.0,255314,40.26,40.3299,39.26,40.0,255314,1.20118,1.0
2025-11-26,40.41,40.59,40.22,40.46,177788,40.41,40.59,40.22,40.46,177788,0.0,1.0