date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2023-07-20,50.25,50.3799,50.25,50.35,4319,47.7750730990225,47.8985752282874,47.7750730990225,47.8701478713589,4542.74030204342,0.0,1.0
2023-07-21,50.0771,50.0771,50.0232,50.025,3026,47.6106888176529,47.6106888176529,47.5594435153636,47.5611548612657,3182.7580814965,0.0,1.0
2023-07-24,50.0691,50.0691,50.0691,50.0691,112,47.603082835866,47.603082835866,47.603082835866,47.603082835866,117.802017557042,0.0,1.0
2023-07-25,50.2985,50.33,50.2985,50.32,2191,47.8211843636056,47.8511329168916,47.8211843636056,47.841625439658,2304.50196845963,0.0,1.0
2023-07-26,50.49,50.5772,50.32,50.33,3416,48.0032525526298,48.0861577541071,47.841625439658,47.8511329168916,3592.96153548977,0.0,1.0
2023-07-27,50.0796,50.66,50.0796,50.66,3068,47.6130656869613,48.1648796656016,47.6130656869613,48.1648796656016,3226.9338380804,0.0,1.0
2023-07-28,50.4283,50.56,50.4,50.56,1421,47.9445914180982,48.0698048932652,47.9176852575271,48.0698048932652,1494.61309775497,0.0,1.0
2023-07-31,50.5551,50.645,50.5551,50.645,3202,48.0651462294208,48.1506184497511,48.0651462294208,48.1506184497511,3367.87553765756,0.0,1.0
2023-08-01,49.9212,50.13,49.87,50.13,1003,47.4624672475805,47.6609833722189,47.4137889641443,47.6609833722189,1054.95913937244,0.0,1.0
2023-08-02,49.1333,49.51,49.1333,49.51,577,46.7133731163423,47.0715197837334,46.7133731163423,47.0715197837334,606.890751164403,0.0,1.0
2023-08-03,49.0387,49.07,48.88,48.91,965,46.6234323817121,46.6531907854534,46.4725487180143,46.5010711497152,1014.9905977013,0.0,1.0
2023-08-04,49.4251,49.4251,49.4251,49.4251,5,46.9908013020198,46.9908013020198,46.9908013020198,46.9908013020198,5.25901864093937,0.0,1.0
2023-08-07,49.7364,49.7364,49.7364,49.7364,0,47.286769068303,47.286769068303,47.286769068303,47.286769068303,0,0.0,1.0
2023-08-08,49.2349,49.2349,49.2349,49.2349,15,46.8099690850361,46.8099690850361,46.8099690850361,46.8099690850361,15.7770559228181,0.0,1.0
2023-08-09,49.2476,49.45,49.2476,49.45,1203,46.8220435811228,47.0144749203316,46.8220435811228,47.0144749203316,1265.31988501001,0.0,1.0
2023-08-10,49.2075,49.75,49.2075,49.75,882,46.7839185974159,47.2996992373407,46.7839185974159,47.2996992373407,927.690888261704,0.0,1.0
2023-08-11,49.0819,49.1399,49.0819,49.1399,541,46.6645046833615,46.7196480513165,46.6645046833615,46.7196480513165,569.025816949638,0.0,1.0
2023-08-14,48.9364,48.9364,48.83,48.83,1233,46.526170889612,46.526170889612,46.4250113318462,46.4250113318462,1296.87399685565,0.0,1.0
2023-08-15,48.3703,48.45,48.3703,48.45,162,45.9879526034159,46.063727196968,45.9879526034159,46.063727196968,170.392203966435,0.0,1.0
2023-08-16,47.9859,47.9859,47.9859,47.9859,8,45.6224851785549,45.6224851785549,45.6224851785549,45.6224851785549,8.41442982550298,0.0,1.0
2023-08-17,47.7095,47.89,47.7095,47.89,577,45.3596985078172,45.5313084718843,45.3596985078172,45.5313084718843,606.890751164402,0.0,1.0
2023-08-18,47.5558,47.5558,47.5558,47.5558,25,45.2135685827362,45.2135685827362,45.2135685827362,45.2135685827362,26.2950932046968,0.0,1.0
2023-08-21,47.5835,47.6216,47.5835,47.6216,190,45.2399042946734,45.2761277829335,45.2399042946734,45.2761277829335,199.842708355696,0.0,1.0
2023-08-22,47.5727,47.63,47.5727,47.63,350,45.2296362192611,45.2841140638098,45.2296362192611,45.2841140638098,368.131304865755,0.0,1.0
2023-08-23,48.0549,48.095,48.0549,48.095,100,45.688086771467,45.7262117551739,45.688086771467,45.7262117551739,105.180372818787,0.0,1.0
2023-08-24,47.3868,47.45,47.3868,47.45,100,45.0528922174878,45.1129794736043,45.0528922174878,45.1129794736043,105.180372818787,0.0,1.0
2023-08-25,47.6822,47.6822,47.6822,47.6822,100,45.3337430949694,45.3337430949694,45.3337430949694,45.3337430949694,105.180372818787,0.0,1.0
2023-08-28,48.0484,48.0484,48.0484,48.0484,0,45.6819069112651,45.6819069112651,45.6819069112651,45.6819069112651,0,0.0,1.0
2023-08-29,48.7356,48.7356,48.7356,48.7356,10,46.3352607467606,46.3352607467606,46.3352607467606,46.3352607467606,10.5180372818787,0.0,1.0
2023-08-30,48.7491,48.82,48.74,48.74,2610,46.348095841026,46.4155038546125,46.3394440367434,46.3394440367434,2745.20773057035,0.0,1.0
2023-08-31,48.9074,48.96,48.87,48.9299,700,46.4985992056345,46.5486085358834,46.4630412407807,46.5199910294102,736.262609731511,0.0,1.0
2023-09-01,48.9603,48.9603,48.9603,48.9603,53,46.5488937602004,46.5488937602004,46.5488937602004,46.5488937602004,55.7455975939573,0.0,1.0
2023-09-05,48.5766,48.62,48.5766,48.62,146,46.1840918587458,46.2253543099398,46.1840918587458,46.2253543099398,153.563344315429,0.0,1.0
2023-09-06,48.3378,48.3378,48.3378,48.3378,146,45.9570533024066,45.9570533024066,45.9570533024066,45.9570533024066,153.563344315429,0.0,1.0
2023-09-07,48.1122,48.14,48.1122,48.14,241,45.7425646160157,45.7689954027252,45.7425646160157,45.7689954027252,253.484698493277,0.0,1.0
2023-09-08,47.9457,48.05,47.9457,48.05,4853,45.5842651200757,45.6834281076225,45.5842651200757,45.6834281076225,5104.40349289574,0.0,1.0
2023-09-11,48.5236,48.55,48.5236,48.5324,300,46.1337022294075,46.1588019693043,46.1337022294075,46.1420688093731,315.541118456362,0.0,1.0
2023-09-12,48.3185,48.3185,48.3185,48.3185,300,45.9387038713457,45.9387038713457,45.9387038713457,45.9387038713457,315.541118456361,0.0,1.0
2023-09-13,48.0849,48.0849,48.0849,48.0849,10,45.7166092031679,45.7166092031679,45.7166092031679,45.7166092031679,10.5180372818787,0.0,1.0
2023-09-14,48.6312,48.6312,48.6312,48.6312,10,46.2360026844415,46.2360026844415,46.2360026844415,46.2360026844415,10.5180372818787,0.0,1.0
2023-09-15,48.3894,48.3894,48.3894,48.3894,0,46.0061118849321,46.0061118849321,46.0061118849321,46.0061118849321,0,0.0,1.0
2023-09-18,48.2189,48.31,48.2189,48.31,519,45.8440093980986,45.9306225156971,45.8440093980986,45.9306225156971,545.886134929506,0.0,1.0
2023-09-19,48.2874,48.2874,48.2874,48.2874,519,45.909135617149,45.909135617149,45.909135617149,45.909135617149,545.886134929506,0.0,1.0
2023-09-20,48.0773,48.23,48.0773,48.23,800,45.7093835204703,45.854562697828,45.7093835204703,45.854562697828,841.442982550299,0.0,1.0
2023-09-21,47.4969,47.4969,47.4969,47.4969,0,45.1575695418301,45.1575695418301,45.1575695418301,45.1575695418301,0,0.0,1.0
2023-09-22,47.6138,47.6138,47.6138,47.6138,89,45.2687119506913,45.2687119506913,45.2687119506913,45.2687119506913,93.6105318087206,0.0,1.0
2023-09-25,47.4744,47.4744,47.4744,47.4744,0,45.1361777180544,45.1361777180544,45.1361777180544,45.1361777180544,0,0.0,1.0
2023-09-26,46.7703,46.7703,46.7703,46.7703,0,44.4667562460341,44.4667562460341,44.4667562460341,44.4667562460341,0,0.0,1.0
2023-09-27,46.7571,46.7571,46.7571,46.7571,103,44.4542063760857,44.4542063760857,44.4542063760857,44.4542063760857,108.335784003351,0.0,1.0
2023-09-28,47.0848,47.0848,47.0848,47.0848,103,44.7657664050319,44.7657664050319,44.7657664050319,44.7657664050319,108.335784003351,0.0,1.0
2023-09-29,46.9787,46.9787,46.9787,46.9787,53,44.6648920715831,44.6648920715831,44.6648920715831,44.6648920715831,55.7455975939572,0.0,1.0
2023-10-02,46.1481,46.3,46.1481,46.3,201,43.8752010125572,44.0196195917362,43.8752010125572,44.0196195917362,211.412549365762,0.0,1.0
2023-10-03,45.3864,45.3864,45.3864,45.3864,50,43.1510164716711,43.1510164716711,43.1510164716711,43.1510164716711,52.5901864093937,0.0,1.0
2023-10-04,45.1543,45.4,44.845,45.4,837,42.9303479250785,43.1639466407089,42.6362816542421,43.1639466407089,880.359720493248,0.0,1.0
2023-10-05,45.7136,45.7172,45.58,45.58,207,43.4621011267557,43.4655238185598,43.3350812309143,43.3350812309143,217.72337173489,0.0,1.0
2023-10-06,46.2071,46.2071,46.2071,46.2071,88,43.9312951282357,43.9312951282357,43.9312951282357,43.9312951282357,92.5587280805327,0.0,1.0
2023-10-09,46.1217,46.1217,46.12,46.12,101,43.8501012726604,43.8501012726604,43.8484850015307,43.8484850015307,106.232176546975,0.0,1.0
2023-10-10,46.6786,46.73,46.6786,46.7,241,44.3795726798016,44.4284411127825,44.3795726798016,44.3999186810816,253.484698493277,0.0,1.0
2023-10-11,46.6139,46.6139,46.48,46.48,379,44.3180593021,44.3180593021,44.1907541819416,44.1907541819416,398.633612983204,0.0,1.0
2023-10-12,46.1563,46.1563,46.14,46.14,134,43.8829971438888,43.8829971438888,43.867499955998,43.867499955998,140.941699577175,0.0,1.0
2023-10-13,45.6281,45.6281,45.6185,45.6185,170,43.3808121964081,43.3808121964081,43.3716850182638,43.3716850182638,178.806633791938,0.0,1.0
2023-10-16,45.9334,45.9334,45.8246,45.8246,100,43.6710754763511,43.6710754763511,43.5676341240491,43.5676341240491,105.180372818787,0.0,1.0
2023-10-17,45.9443,45.9443,45.9443,45.9443,5,43.6814386265357,43.6814386265357,43.6814386265357,43.6814386265357,5.25901864093936,0.0,1.0
2023-10-18,45.1606,45.5,45.1606,45.5,800,42.9363376357356,43.2590214130453,42.9363376357356,43.2590214130453,841.442982550299,0.0,1.0
2023-10-19,44.966,45.25,44.966,45.25,102,42.7513221287691,43.0213344822044,42.7513221287691,43.0213344822044,107.283980275163,0.0,1.0
2023-10-20,44.6349,44.65,44.6349,44.64,329,42.4365295575634,42.4508858481862,42.4365295575634,42.4413783709525,346.04342657381,0.0,1.0
2023-10-23,44.4469,44.6095,44.4469,44.6095,792,42.257788985571,42.4123805653899,42.257788985571,42.4123805653899,833.028552724795,0.0,1.0
2023-10-24,44.7875,44.81,44.67,44.81,3313,42.5816136601487,42.6030054839244,42.4699008026534,42.6030054839244,3484.62575148642,0.0,1.0
2023-10-25,44.1092,44.15,44.1092,44.15,359,41.9367214793911,41.9755119865044,41.9367214793911,41.9755119865044,377.597538419446,0.0,1.0
2023-10-26,43.9395,44.1251,43.9395,44.1251,1164,41.7753795907363,41.9518383681926,41.7753795907363,41.9518383681926,1224.29953961068,0.0,1.0
2023-10-27,44.22,44.22,44.0795,44.0795,2170,42.0420643271398,42.0420643271398,41.9084842720072,41.9084842720072,2282.41409016768,0.0,1.0
2023-10-30,44.6933,44.73,44.6933,44.73,269,42.4920532246078,42.5269456660553,42.4920532246078,42.5269456660553,282.935202882538,0.0,1.0
2023-10-31,45.0963,45.0963,44.9527,44.9527,250,42.8752045571234,42.8752045571234,42.7386771840483,42.7386771840483,262.950932046968,0.0,1.0
2023-11-01,45.293,45.293,45.293,45.293,16,43.062216634309,43.062216634309,43.062216634309,43.062216634309,16.8288596510059,0.0,1.0
2023-11-02,46.2676,46.3,46.2676,46.3,506,43.9888153654992,44.0196195917362,43.9888153654992,44.0196195917362,532.212686463063,0.0,1.0
2023-11-03,47.1564,47.1564,47.1564,47.1564,28,44.8338399420248,44.8338399420248,44.8338399420248,44.8338399420248,29.4505043892604,0.0,1.0
2023-11-06,46.5981,46.6266,46.5981,46.6266,696,44.3030374880709,44.3301337981867,44.3030374880709,44.3301337981867,732.055394818758,0.0,1.0
2023-11-07,46.2172,46.2172,46.1198,46.1198,105,43.9408976802417,43.9408976802417,43.848294851986,43.848294851986,110.439391459726,0.0,1.0
2023-11-08,45.977,46.23,45.87,46.23,287,43.7125280770897,43.9530672511007,43.6107980706898,43.9530672511007,301.867669989919,0.0,1.0
2023-11-09,46.0843,46.13,46.0843,46.13,296,43.8145433078066,43.8579924787643,43.8145433078066,43.8579924787643,311.33390354361,0.0,1.0
2023-11-10,46.323,46.38,46.323,46.38,201,44.0414867893735,44.0956794096053,44.0414867893735,44.0956794096053,211.412549365762,0.0,1.0
2023-11-13,46.3857,46.39,46.3857,46.39,100,44.1010986716284,44.1051868868389,44.1010986716284,44.1051868868389,105.180372818787,0.0,1.0
2023-11-14,47.9013,47.9013,47.9013,47.9013,1,45.5420519211583,45.5420519211583,45.5420519211583,45.5420519211583,1.05180372818787,0.0,1.0
2023-11-15,47.7285,47.7844,47.7285,47.7844,300,45.3777627145611,45.4309095122971,45.3777627145611,45.4309095122971,315.541118456362,0.0,1.0
2023-11-16,47.2845,47.52,47.2845,47.487,7686,44.9556307253877,45.1795318142398,44.9556307253877,45.1481571393688,8084.16345485198,0.0,1.0
2023-11-17,48.0443,48.0443,47.92,47.92,1290,45.6780088455993,45.6780088455993,45.5598309035853,45.5598309035853,1356.82680936236,0.0,1.0
2023-11-20,48.2362,48.2362,48.2362,48.2362,158,45.8604573337128,45.8604573337128,45.8604573337128,45.8604573337128,166.184989053684,0.0,1.0
2023-11-21,47.9659,47.9659,47.9659,47.9659,9,45.6034702240876,45.6034702240876,45.6034702240876,45.6034702240876,9.46623355369086,0.0,1.0
2023-11-22,48.1176,48.13,48.05,48.09,2701,45.7476986537219,45.7594879254916,45.6834281076225,45.7214580165571,2840.92186983544,0.0,1.0
2023-11-24,48.4506,48.47,48.4506,48.47,683,46.064297645602,46.0827421514352,46.064297645602,46.0827421514352,718.381946352317,0.0,1.0
2023-11-27,48.3948,48.3948,48.34,48.34,299,46.0112459226383,46.0112459226383,45.959144947398,45.959144947398,314.489314728174,0.0,1.0
2023-11-28,48.6804,48.72,48.6799,48.6799,6492,46.282779472431,46.3204290822761,46.2823040985693,46.2823040985693,6828.30980339566,0.0,1.0
2023-11-29,48.8734,48.9386,48.74,48.74,718,46.4662737830401,46.5282625346034,46.3394440367434,46.3394440367434,755.195076838893,0.0,1.0
2023-11-30,48.591,48.67,48.5236,48.5236,2902,46.1977826259622,46.272891696108,46.1337022294075,46.1337022294075,3052.33441920121,0.0,1.0
2023-12-01,49.2014,49.2014,49.2014,49.2014,25,46.7781190363034,46.7781190363034,46.7781190363034,46.7781190363034,26.2950932046968,0.0,1.0
2023-12-04,48.7484,48.7484,48.7484,48.7484,9,46.3474303176197,46.3474303176197,46.3474303176197,46.3474303176197,9.46623355369085,0.0,1.0
2023-12-05,48.5033,48.661,48.5033,48.661,190,46.1144020506233,46.2643349665977,46.1144020506233,46.2643349665977,199.842708355696,0.0,1.0
2023-12-06,48.6747,48.83,48.6747,48.83,370,46.2773602104078,46.4250113318462,46.2773602104078,46.4250113318462,389.167379429513,0.0,1.0
2023-12-07,49.0605,49.0605,49.0605,49.0605,11,46.6441586820815,46.6441586820815,46.6441586820815,46.6441586820815,11.5698410100666,0.0,1.0
2023-12-08,49.0392,49.08,48.96,48.96,2986,46.6239077555738,46.6626982626871,46.5486085358834,46.5486085358834,3140.68593236899,0.0,1.0
2023-12-11,49.0287,49.0299,48.9999,48.9999,6898,46.6139249044785,46.6150658017465,46.5865433700456,46.5865433700456,7255.34211703994,0.0,1.0
2023-12-12,48.8672,48.8672,48.7871,48.7871,150,46.4603791471553,46.4603791471553,46.3842242545139,46.3842242545139,157.770559228181,0.0,1.0
2023-12-13,49.7771,49.7771,48.84,48.8788,4009,47.3254645006438,47.3254645006438,46.4345188090798,46.4714078207463,4216.68114630518,0.0,1.0
2023-12-14,50.6793,50.6793,50.6793,50.6793,60,48.1832290966625,48.1832290966625,48.1832290966625,48.1832290966625,63.1082236912724,0.0,1.0
2023-12-15,50.3081,50.4,50.3081,50.4,691,47.8303115417499,47.9176852575271,47.8303115417499,47.9176852575271,726.79637617782,0.0,1.0
2023-12-18,50.0676,50.08,50.0367,50.0367,2106,47.9581871105423,47.9700646824685,47.9285889675973,47.9285889675973,2198.63118171999,0.375,1.0
2023-12-19,50.6706,50.6706,50.6706,50.6706,3,48.5357819388876,48.5357819388876,48.5357819388876,48.5357819388876,3.13195325031337,0.0,1.0
2023-12-20,50.241,50.54,50.2399,50.54,7831,48.124281543768,48.4106842861813,48.1232278881939,48.4106842861813,8175.44196773467,0.0,1.0
2023-12-21,51.0492,51.0492,50.9087,50.9099,548,48.8984310301172,48.8984310301172,48.7638504772441,48.7649999196886,572.103460390577,0.0,1.0
2023-12-22,51.3153,51.35,51.3,51.35,1685,49.153319892178,49.1865579361972,49.1386645010111,49.1865579361972,1759.11374225935,0.0,1.0
2023-12-26,51.4855,51.4855,51.34,51.34,223,49.3163491455518,49.3163491455518,49.17697924916,49.17697924916,232.808524939961,0.0,1.0
2023-12-27,51.7997,51.82,51.59,51.59,2335,49.6173114922617,49.6367562269473,49.4164464250909,49.4164464250909,2437.70361316057,0.0,1.0
2023-12-28,51.6991,51.6991,51.6991,51.6991,101,49.5209499006671,49.5209499006671,49.5209499006671,49.5209499006671,105.442426093884,0.0,1.0
2023-12-29,51.7633,51.93,51.7633,51.93,1450,49.5824450714461,49.7421217843568,49.5824450714461,49.7421217843568,1513.77740431813,0.0,1.0
2024-01-02,51.0971,51.11,51.0971,51.11,154,48.9443129410256,48.9566694473036,48.9443129410256,48.9566694473036,160.773600182753,0.0,1.0
2024-01-03,50.5797,50.5797,50.5797,50.5797,73,48.4487116737191,48.4487116737191,48.4487116737191,48.4487116737191,76.2108624242921,0.0,1.0
2024-01-04,50.6911,50.89,50.6911,50.82,1326,48.5554182473139,48.7459383324845,48.5554182473139,48.6788875232238,1384.32333663851,0.0,1.0
2024-01-05,50.5881,51.0395,50.5698,51.0395,3286,48.4567577708304,48.8891397036911,48.4392287735522,48.8891397036911,3430.53279350991,0.0,1.0
2024-01-08,51.1509,51.1509,51.1509,51.1509,182,48.9958462772859,48.9958462772859,48.9958462772859,48.9958462772859,190.005163852345,0.0,1.0
2024-01-09,50.784,50.82,50.7312,50.75,842,48.6444042498898,48.6788875232238,48.5938287823332,48.6118367139632,879.034878921286,0.0,1.0
2024-01-10,51.0077,51.0077,50.99,50.99,2047,48.8586794789127,48.8586794789127,48.8417252028568,48.8417252028568,2137.03610113049,0.0,1.0
2024-01-11,50.8037,50.8037,50.4,50.4,3285,48.6632742633531,48.6632742633531,48.27658266766,48.27658266766,3429.48880909315,0.0,1.0
2024-01-12,51.0084,51.0084,50.99,51.0,7006,48.8593499870053,48.8593499870053,48.8417252028568,48.8513038898941,7314.1548238985,0.0,1.0
2024-01-16,49.9852,49.9852,49.9852,49.9852,122,47.8792587293555,47.8792587293555,47.8792587293555,47.8792587293555,127.366098846077,0.0,1.0
2024-01-17,49.4913,49.4913,49.1726,49.33,2027,47.4061673765865,47.4061673765865,47.1008946207099,47.251663154676,2116.15641279507,0.0,1.0
2024-01-18,49.894,49.894,49.755,49.755,199,47.791901103576,47.791901103576,47.6587573537584,47.6587573537584,207.752898937454,0.0,1.0
2024-01-19,49.9092,49.9092,49.5,49.5,3859,47.8064607078726,47.8064607078726,47.4145008343089,47.4145008343089,4028.73586431976,0.0,1.0
2024-01-22,50.1874,50.2896,50.1874,50.21,300,48.0729397812484,48.1708339627689,48.0729397812484,48.0945876139526,313.195325031337,0.0,1.0
2024-01-23,50.0885,50.0885,50.04,50.04,1637,47.9782065664502,47.9782065664502,47.9317499343196,47.9317499343196,1709.00249025433,0.0,1.0
2024-01-24,50.3554,50.64,50.3554,50.64,2021,48.2338617234739,48.5064711565536,48.2338617234739,48.5064711565536,2109.89250629444,0.0,1.0
2024-01-25,50.5991,50.64,50.5991,50.64,1618,48.4672943265713,48.5064711565536,48.4672943265713,48.5064711565536,1689.16678633568,0.0,1.0
2024-01-26,50.6927,50.695,50.6927,50.695,214,48.5569508372399,48.5591539352584,48.5569508372399,48.5591539352584,223.41266518902,0.0,1.0
2024-01-29,50.8968,50.8968,50.69,50.69,650,48.7524518396698,48.7524518396698,48.5543645917398,48.5543645917398,678.589870901231,0.0,1.0
2024-01-30,50.6962,50.6962,50.57,50.57,337,48.5603033777029,48.5603033777029,48.439420347293,48.439420347293,351.822748451869,0.0,1.0
2024-01-31,50.4883,50.58,50.4883,50.58,429,48.3611624741988,48.4489990343302,48.3611624741988,48.4489990343302,447.869314794812,0.0,1.0
2024-02-01,50.9727,50.9727,50.6,50.6,867,48.8251540742824,48.8251540742824,48.4681564084047,48.4681564084047,905.134489340565,0.0,1.0
2024-02-02,50.4997,50.4997,50.4997,50.4997,125,48.3720821774212,48.3720821774212,48.3720821774212,48.3720821774212,130.498052096391,0.0,1.0
2024-02-05,49.9289,50.03,49.79,49.79,7829,47.8253307213359,47.9221712472823,47.6922827583887,47.6922827583887,8173.35399890113,0.0,1.0
2024-02-06,50.2449,50.2449,49.9,49.9,5850,48.1280172317125,48.1280172317125,47.7976483157983,47.7976483157983,6107.30883811108,0.0,1.0
2024-02-07,50.1958,50.26,50.1958,50.25,5881,48.0809858783597,48.1424810491387,48.0809858783597,48.1329023621015,6139.67235503098,0.0,1.0
2024-02-08,50.0492,50.05,49.8801,49.98,13362,47.9405623263938,47.9413286213568,47.7785867285942,47.8742778120962,13949.7197768958,0.0,1.0
2024-02-09,50.27,50.27,50.04,50.04,2068,48.152059736176,48.152059736176,47.9317499343196,47.9317499343196,2158.95977388268,0.0,1.0
2024-02-12,50.5072,50.5072,50.43,50.44,2445,48.3792661926992,48.3792661926992,48.3053187287717,48.3148974158089,2552.5418990054,0.0,1.0
2024-02-13,49.4911,49.625,49.4708,49.625,640,47.4059758028458,47.5342344222744,47.3865310681602,47.5342344222744,668.15002673352,0.0,1.0
2024-02-14,50.051,50.051,49.87,49.87,7837,47.9422864900605,47.9422864900605,47.7689122546866,47.7689122546866,8181.70587423531,0.0,1.0
2024-02-15,50.5415,50.5415,50.5415,50.5415,7837,48.4121210892369,48.4121210892369,48.4121210892369,48.4121210892369,8181.7058742353,0.0,1.0
2024-02-16,50.6471,50.87,50.6471,50.87,989,48.5132720243501,48.72678095841,48.5132720243501,48.72678095841,1032.50058818664,0.0,1.0
2024-02-20,50.6558,50.72,50.53,50.53,11388,48.5216054820725,48.5831006528515,48.4011055991441,48.4011055991441,11888.8945381896,0.0,1.0
2024-02-21,50.6688,50.6688,50.545,50.545,626,48.5340577752209,48.5340577752209,48.4154736296999,48.4154736296999,653.534244898723,0.0,1.0
2024-02-22,51.1412,51.1412,50.95,51.005,5875,48.9865549508598,48.9865549508598,48.8034104547079,48.8560932334127,6133.40844853036,0.0,1.0
2024-02-23,51.0709,51.12,51.0709,51.1,684,48.919216780988,48.9662481343409,48.919216780988,48.9470907602664,714.08534107145,0.0,1.0
2024-02-26,51.03,51.08,51.0032,51.05,25012,48.8800399510058,48.9279333861919,48.854369069746,48.8991973250802,26112.1382322793,0.0,1.0
2024-02-27,51.2393,51.26,51.12,51.12,1162,49.0805218706951,49.1003497528621,48.9662481343409,48.9662481343409,1213.10989228805,0.0,1.0
2024-02-28,50.9396,51.0,50.9396,51.0,2146,48.7934486201892,48.8513038898941,48.7934486201892,48.8513038898941,2240.39055839083,0.0,1.0
2024-02-29,51.1839,51.1839,51.144,51.144,931,49.0274559445088,49.0274559445088,48.9892369832302,48.9892369832302,971.949492013916,0.0,1.0
2024-03-01,51.7051,51.76,51.31,51.31,1326,49.5266971128894,49.5792841047238,49.1482431880483,49.1482431880483,1384.32333663851,0.0,1.0
2024-03-04,51.3454,51.43,51.32,51.32,10890,49.1821517401601,49.2631874324951,49.1578218750855,49.1578218750855,11368.9902986375,0.0,1.0
2024-03-05,51.3227,51.3227,51.3,51.3,935,49.1604081205856,49.1604081205856,49.1386645010111,49.1386645010111,976.125429681001,0.0,1.0
2024-03-06,52.0778,52.16,52.01,52.01,1439,49.8836947787672,49.9624315862132,49.8187512806547,49.8187512806547,1502.29357573365,0.0,1.0
2024-03-07,52.5735,52.65,52.55,52.55,4094,50.3585102952028,50.4317872510377,50.3360003806653,50.3360003806653,4274.07220226099,0.0,1.0
2024-03-08,52.4974,52.8899,52.4974,52.8899,2401,50.2856164868495,50.6615799530609,50.2856164868495,50.6615799530609,2506.60658466747,0.0,1.0
2024-03-11,52.048,52.048,51.92,51.92,790,49.8551502913962,49.8551502913962,49.7325430973196,49.7325430973196,824.747689249188,0.0,1.0
2024-03-12,52.4211,52.4211,52.2005,52.2005,806,50.2125311047554,50.2125311047554,50.001225268714,50.001225268714,841.451439917526,0.0,1.0
2024-03-13,52.43,52.5399,52.43,52.43,11328,50.2210561362185,50.3263259067577,50.2210561362185,50.2210561362185,11826.2554731833,0.0,1.0
2024-03-14,52.0267,52.11,52.0267,52.11,1735,49.8347476880069,49.914538151027,49.8347476880069,49.914538151027,1811.3129630979,0.0,1.0
2024-03-15,52.1315,52.25,52.1315,52.25,3399,49.9351323281571,50.0486397695483,49.9351323281571,50.0486397695483,3548.50303260505,0.0,1.0
2024-03-18,52.2056,52.3099,52.2056,52.3099,4623,50.006110399103,50.1060161049014,50.006110399103,50.1060161049014,4826.33995873291,0.0,1.0
2024-03-19,52.34,52.36,52.045,52.045,3919,50.1348479528834,50.1540053269579,49.852276685285,49.852276685285,4091.37492932604,0.0,1.0
2024-03-20,52.87,52.95,52.36,52.36,7416,50.6425183658568,50.7191478621547,50.1540053269579,50.1540053269579,7742.18843477466,0.0,1.0
2024-03-21,52.8631,52.99,52.84,52.99,3833,50.6359090718011,50.7574626103036,50.6137823047451,50.7574626103036,4001.59226948372,0.0,1.0
2024-03-22,52.6364,52.7899,52.6364,52.7899,1259,50.418760236667,50.5657930826886,50.418760236667,50.5657930826886,1314.37638071485,0.0,1.0
2024-03-25,52.5921,52.72,52.5921,52.72,985,50.3763266530921,50.4988380602983,50.3763266530921,50.4988380602983,1028.32465051956,0.0,1.0
2024-03-26,52.7789,52.94,52.7789,52.8799,1283,50.5552565269476,50.7095691751175,50.5552565269476,50.6520012660237,1339.43200671735,0.0,1.0
2024-03-27,53.2066,53.2066,53.05,53.0699,2301,50.9649369715301,50.9649369715301,50.814934732527,50.8339963197311,2402.20814299036,0.0,1.0
2024-03-28,53.16,53.18,53.1,53.1,683,50.9203002899366,50.9394576640111,50.8628281677132,50.8628281677132,713.041356654678,0.0,1.0
2024-04-01,52.9375,52.9375,52.9375,52.9375,127,50.7071745033582,50.7071745033582,50.7071745033582,50.7071745033582,132.586020929933,0.0,1.0
2024-04-02,52.5727,52.5727,52.5727,52.5727,52,50.3577440002399,50.3577440002399,50.3577440002399,50.3577440002399,54.2871896720984,0.0,1.0
2024-04-03,53.08,53.14,52.6,52.6,4984,50.8436707936388,50.9011429158622,50.3838938158515,50.3838938158515,5203.21833318728,0.0,1.0
2024-04-04,52.7232,52.92,52.67,52.92,9372,50.5019032401502,50.690411801043,50.4509446251122,50.690411801043,9784.22195397899,0.0,1.0
2024-04-05,52.98,52.98,52.93,52.93,333,50.7478839232664,50.7478839232664,50.6999904880802,50.6999904880802,347.646810784784,0.0,1.0
2024-04-08,53.27,53.35,53.25,53.26,5744,51.0256658473462,51.1022953436441,51.0065084732717,51.016087160309,5996.64648993334,0.0,1.0
2024-04-09,53.3468,53.3468,53.25,53.29,746,51.0992301637922,51.0992301637922,51.0065084732717,51.0448232214207,778.812374911258,0.0,1.0
2024-04-10,52.6758,52.6758,52.6758,52.6758,37,50.4565002635938,50.4565002635938,50.4565002635938,50.4565002635938,38.6274234205316,0.0,1.0
2024-04-11,52.897,52.92,52.897,52.9,4605,50.6683808208574,50.690411801043,50.6683808208574,50.6712544269685,4807.54823923102,0.0,1.0
2024-04-12,52.0049,52.18,52.0049,52.18,868,49.8138661502657,49.9815889602877,49.8138661502657,49.9815889602877,906.178473757336,0.0,1.0
2024-04-15,51.779,52.28,51.71,52.28,2076,49.5974836100946,50.07737583066,49.5313906695377,50.07737583066,2167.31164921685,0.0,1.0
2024-04-16,51.01,51.27,51.01,51.27,4264,48.8608825769313,49.1099284398994,48.8608825769313,49.1099284398994,4451.54955311207,0.0,1.0
2024-04-17,51.1026,51.2,50.94,51.14,1186,48.9495812188961,49.0428776306387,48.7938317676706,48.9854055084153,1238.16551829055,0.0,1.0
2024-04-18,51.0931,51.46,51.0931,51.43,2171,48.9404814662107,49.2919234936068,48.9404814662107,49.2631874324951,2266.49016881011,0.0,1.0
2024-04-19,51.0028,51.0399,50.9467,51.0,1741,48.8539859222645,48.8895228511726,48.8002494879856,48.8513038898941,1817.57686959853,0.0,1.0
2024-04-22,51.4426,51.4426,51.2999,51.3134,709,49.275256578162,49.275256578162,49.1385687141407,49.151499941641,740.184951490728,0.0,1.0
2024-04-23,51.8849,51.8849,51.7871,51.79,505,49.6989219058189,49.6989219058189,49.6052423465948,49.6080201658355,527.212130469418,0.0,1.0
2024-04-24,51.6747,51.7644,51.6199,51.7644,736,49.4975779042962,49.5834987270202,49.4450866993322,49.5834987270202,768.372530743548,0.0,1.0
2024-04-25,51.2928,51.36,51.23,51.23,6085,49.1317678463443,49.1961366232345,49.0716136917504,49.0716136917504,6352.64517605229,0.0,1.0
2024-04-26,51.7845,51.7845,51.7845,51.7845,71,49.6027518879651,49.6027518879651,49.6027518879651,49.6027518879651,74.1228935907498,0.0,1.0
2024-04-29,52.4227,52.47,52.38,52.47,2220,50.2140636946814,50.2593708843675,50.1731627010324,50.2593708843675,2317.64540523189,0.0,1.0
2024-04-30,51.5715,51.75,51.5715,51.75,239,49.398725854072,49.5697054176866,49.398725854072,49.5697054176866,249.512275608299,0.0,1.0
2024-05-01,51.4287,51.4287,51.4287,51.4287,44,49.2619422031803,49.2619422031803,49.2619422031803,49.2619422031803,45.9353143379294,0.0,1.0
2024-05-02,52.2077,52.2077,51.75,51.75,666,50.0081219233808,50.0081219233808,49.5697054176866,49.5697054176866,695.293621569569,0.0,1.0
2024-05-03,52.6354,52.64,52.57,52.59,7192,50.4178023679633,50.4222085640004,50.3551577547398,50.3743151288143,7508.33592541793,0.0,1.0
2024-05-06,52.9634,52.9634,52.9,52.9,1522,50.7319833027846,50.7319833027846,50.6712544269685,50.6712544269685,1588.94428232565,0.0,1.0
2024-05-07,52.94,53.0399,52.89,53.0399,1964,50.7095691751175,50.8052602586194,50.6616757399313,50.8052602586194,2050.38539453849,0.0,1.0
2024-05-08,52.9967,52.9967,52.9967,52.9967,3,50.7638803306186,50.7638803306186,50.7638803306186,50.7638803306186,3.13195325031337,0.0,1.0
2024-05-09,53.3909,53.41,53.3909,53.41,508,51.1414721736264,51.1597674658675,51.1414721736264,51.1597674658675,530.344083719731,0.0,1.0
2024-05-10,53.352,53.352,53.352,53.352,338,51.1042110810515,51.1042110810515,51.1042110810515,51.1042110810515,352.86673286864,0.0,1.0
2024-05-13,53.3539,53.36,53.3539,53.36,255,51.1060310315886,51.1118740306813,51.1060310315886,51.1118740306813,266.216026276637,0.0,1.0
2024-05-14,53.74,53.74,53.56,53.57,3382,51.4758641380962,51.4758641380962,51.303447771426,51.3130264584632,3530.75529751994,0.0,1.0
2024-05-15,54.1433,54.1433,53.8199,53.8199,4969,51.8621725863079,51.8621725863079,51.5523978475237,51.5523978475237,5187.55856693571,0.0,1.0
2024-05-16,53.857,54.0039,53.83,54.0039,47036,51.5879347764318,51.7286456890088,51.5620723214313,51.7286456890088,49104.8510272466,0.0,1.0
2024-05-17,54.1507,54.18,54.06,54.14,5182,51.8692608147154,51.8973263677345,51.7823821232877,51.8590116195856,5409.92724770797,0.0,1.0
2024-05-20,54.3,54.39,54.28,54.3441,10349,52.0122706121813,52.0984787955164,51.9931132381069,52.0545126220155,10804.1947291644,0.0,1.0
2024-05-21,54.1964,54.1964,54.115,54.115,325,51.9130354144756,51.9130354144756,51.8350649019925,51.8350649019925,339.294935450615,0.0,1.0
2024-05-22,53.531,53.531,53.531,53.531,34,51.275669579018,51.275669579018,51.275669579018,51.275669579018,35.4954701702182,0.0,1.0
2024-05-23,53.2172,53.6,53.2172,53.6,1704,50.9750903797896,51.3417625195749,50.9750903797896,51.3417625195749,1778.949446178,0.0,1.0
2024-05-24,53.8692,53.885,53.78,53.78,1714,51.5996207746173,51.6147551001361,51.5141788862451,51.5141788862451,1789.38929034571,0.0,1.0
2024-05-28,54.0217,54.15,54.0217,54.1297,678,51.7456957519351,51.8685903066228,51.7456957519351,51.8491455719372,707.821434570822,0.0,1.0
2024-05-29,53.0491,53.1,53.0491,53.1,2773,50.8140726506937,50.8628281677132,50.8140726506937,50.8628281677132,2894.96878770633,0.0,1.0
2024-05-30,53.7998,53.8899,53.7998,53.8899,1531,51.5331446865789,51.6194486567843,51.5331446865789,51.6194486567843,1598.34014207659,0.0,1.0
2024-05-31,54.3312,54.3312,54.0,54.05,2461,52.0421561157375,52.0421561157375,51.7249100010643,51.7728034362505,2569.24564967374,0.0,1.0
2024-06-03,54.376,54.4287,54.241,54.305,3488,52.0850686336643,52.1355483143505,51.9557563586616,52.0170599556999,3641.41764569768,0.0,1.0
2024-06-04,54.0278,54.08,54.0278,54.08,338,51.7515387510278,51.8015394973622,51.7515387510278,51.8015394973622,352.86673286864,0.0,1.0
2024-06-05,54.1164,54.1164,54.105,54.105,471,51.8364059181777,51.8364059181777,51.8254862149552,51.8254862149552,491.7166602992,0.0,1.0
2024-06-06,54.0666,54.11,54.04,54.04,785,51.7887040567323,51.8302755584739,51.7632247492132,51.7632247492132,819.527767165332,0.0,1.0
2024-06-07,53.357,53.357,53.35,53.35,430,51.1090004245701,51.1090004245701,51.1022953436441,51.1022953436441,448.913299211584,0.0,1.0
2024-06-10,53.6576,53.6576,53.415,53.415,119,51.3969357569094,51.3969357569094,51.1645568093861,51.1645568093861,124.234145595764,0.0,1.0
2024-06-11,53.1074,53.1074,53.1074,53.1074,84,50.8699163961208,50.8699163961208,50.8699163961208,50.8699163961208,87.6946910087744,0.0,1.0
2024-06-12,53.774,54.115,53.774,54.0,2063,51.5084316740228,51.8350649019925,51.5084316740228,51.7249100010643,2153.73985179883,0.0,1.0
2024-06-13,52.8233,52.89,52.75,52.89,1605,50.597785897393,50.6616757399313,50.52757412141,50.6616757399313,1675.59498891765,0.0,1.0
2024-06-14,52.36,52.4499,52.13,52.35,4764,50.1540053269579,50.2401177234226,49.9336955251015,50.1444266399207,4973.54176149763,0.0,1.0
2024-06-17,52.6828,52.6828,52.34,52.34,5227,50.4632053445198,50.4632053445198,50.1348479528834,50.1348479528834,5456.90654646267,0.0,1.0
2024-06-18,52.919,52.92,52.64,52.64,891,50.6894539323393,50.690411801043,50.4222085640004,50.4222085640004,930.190115343071,0.0,1.0
2024-06-20,52.9114,52.93,52.78,52.87,2736,50.682174130191,50.6999904880802,50.5563101825217,50.6425183658568,2856.3413642858,0.0,1.0
2024-06-21,52.4511,52.58,52.41,52.58,1499,50.2412671658671,50.364736441777,50.2018987621441,50.364736441777,1564.93264073992,0.0,1.0
2024-06-24,52.1538,52.24,52.1538,52.22,2395,50.7398378261551,50.8237008240693,50.7398378261551,50.8042430519314,2461.7412343327,0.8178,1.0
2024-06-25,52.0072,52.0072,51.965,51.99,908,50.5972123563847,50.5972123563847,50.5561564571738,50.5804786723461,933.30314854868,0.0,1.0
2024-06-26,51.6426,51.6426,51.5664,51.5664,2916,50.2424971703116,50.2424971703116,50.1683630584664,50.1683630584664,2997.25989115413,0.0,1.0
2024-06-27,51.9255,51.97,51.9199,51.97,522,50.5177273572016,50.5610209002083,50.5122791810029,50.5610209002083,536.546523725122,0.0,1.0
2024-06-28,51.8013,51.96,51.8,51.84,1400,50.3968945922255,50.5512920141393,50.3956298370365,50.4345453813122,1439.01366516316,0.0,1.0
2024-07-01,51.7973,51.7973,51.7973,51.7973,316,50.3930030377979,50.3930030377979,50.3930030377979,50.3930030377979,324.8059415654,0.0,1.0
2024-07-02,51.8728,51.8728,51.62,51.66,14694,50.4664561276183,50.4664561276183,50.2205098877959,50.2594254320716,15103.4762827911,0.0,1.0
2024-07-03,52.576,52.576,52.576,52.576,17,51.1505913959852,51.1505913959852,51.1505913959852,51.1505913959852,17.4737373626955,0.0,1.0
2024-07-05,52.833,52.88,52.6861,52.8217,4929,51.4006237679566,51.4463495324805,51.2577064316041,51.3896301266987,5066.35596827802,0.0,1.0
2024-07-08,52.48,52.645,52.48,52.5901,1779,51.0571940897235,51.2177207098608,51.0571940897235,51.1643091253424,1828.5752216609,0.0,1.0
2024-07-09,52.4955,52.4955,52.4955,52.4955,217,51.0722738631303,51.0722738631303,51.0722738631303,51.0722738631303,223.04711810029,0.0,1.0
2024-07-10,53.0792,53.0792,52.9409,52.9409,120,51.6401489429735,51.6401489429735,51.5055984486403,51.5055984486403,123.344028442557,0.0,1.0
2024-07-11,53.4985,53.4985,53.465,53.465,211,52.0480811358436,52.0480811358436,52.0154893675127,52.0154893675127,216.879916678162,0.0,1.0
2024-07-12,54.1613,54.1613,54.1613,54.1613,177,52.692911704492,52.692911704492,52.692911704492,52.692911704492,181.932441952771,0.0,1.0
2024-07-15,53.8671,54.07,53.845,54.07,423,52.4066878763442,52.6040869746827,52.3851870381319,52.6040869746827,434.787700260013,0.0,1.0
2024-07-16,54.3555,54.3555,53.975,53.975,599,52.8818466719506,52.8818466719506,52.5116625570279,52.5116625570279,615.692275309096,0.0,1.0
2024-07-17,54.126,54.126,54.11,54.11,2308,52.6585687366687,52.6585687366687,52.6430025189584,52.6430025189584,2372.31681371184,0.0,1.0
2024-07-18,53.8118,54.34,53.698,54.34,1061,52.3528871363831,52.8667668985437,52.2421724129187,52.8667668985437,1090.56678481294,0.0,1.0
2024-07-19,53.3861,53.4205,53.3861,53.4,771,51.9387284564289,51.972195824506,51.9387284564289,51.9522516080647,792.485382743427,0.0,1.0
2024-07-22,53.8078,53.8078,53.745,53.7699,1426,52.3489955819555,52.3489955819555,52.2878981774426,52.3121231037543,1465.73820465905,0.0,1.0
2024-07-23,53.6261,53.68,53.6261,53.6449,3619,52.1722217220831,52.2246604179946,52.1722217220831,52.1905120278927,3719.85032444678,0.0,1.0
2024-07-24,53.0652,53.45,53.0652,53.45,300520,51.626528502477,52.0008960384093,51.626528502477,52.0008960384093,308894.56189631,0.0,1.0
2024-07-25,52.7311,53.14,52.7311,52.774,1777,51.3014864189142,51.6993005702726,51.3014864189142,51.3432233401499,1826.51948785353,0.0,1.0
2024-07-26,53.4805,53.535,53.36,53.36,2026,52.0305691409195,52.0835915699952,51.913336063789,51.913336063789,2082.45834687184,0.0,1.0
2024-07-29,53.1644,53.165,53.15,53.165,936,51.7230390522808,51.7236227854449,51.7090294563415,51.7236227854449,962.083421851943,0.0,1.0
2024-07-30,53.3807,53.42,53.22,53.3,16830,51.9334748579517,51.9717093802025,51.777131658824,51.8549627473754,17298.9999890686,0.0,1.0
2024-07-31,54.2509,54.4383,54.09,54.2,6654,52.7800825236696,52.9624018486013,52.6235447468206,52.7305624935788,6839.42637713978,0.0,1.0
2024-08-01,52.6909,53.54,52.57,53.54,5413,51.2623762969171,52.0884560130296,51.1447540643438,52.0884560130296,5563.84354966301,0.0,1.0
2024-08-02,51.6578,51.6578,51.539,51.6,5322,50.2572850771364,50.2572850771364,50.1417059106376,50.201052115658,5470.3076614274,0.0,1.0
2024-08-05,50.349,50.6339,49.45,49.45,54946,48.9839684684354,49.2611444325391,48.1093416108389,48.1093416108389,56477.1748900394,0.0,1.0
2024-08-06,50.5586,50.77,50.28,50.32,10583,49.1878859204401,49.3935545719372,48.9168391545598,48.9557546988355,10877.9154417298,0.0,1.0
2024-08-07,50.5836,51.29,50.5801,51.29,6190,49.2122081356124,49.8994566475213,49.2088030254883,49.8994566475213,6362.49613382855,0.0,1.0
2024-08-08,51.3595,51.42,51.21,51.22,6264,49.9670724057003,50.0259321664173,49.8216255589699,49.8313544450388,6438.55828470147,0.0,1.0
2024-08-09,51.6838,51.6838,51.45,51.49,4313,50.2825801809156,50.2825801809156,50.0551188246241,50.0940343688998,4433.18995560623,0.0,1.0
2024-08-12,51.79,51.865,51.67,51.7,1235,50.3859009509676,50.4588675964845,50.2691543181405,50.2983409763473,1269.41562605465,0.0,1.0
2024-08-13,52.6795,52.68,52.18,52.18,2328,51.2512853667986,51.251771811102,50.7653275076557,50.7653275076557,2392.8741517856,0.0,1.0
2024-08-14,52.805,52.87,52.645,52.645,6153,51.3733828869636,51.4366206464116,51.2177207098608,51.2177207098608,6324.4650583921,0.0,1.0
2024-08-15,53.2434,53.31,53.2434,53.26,853,51.7998972522253,51.8646916334444,51.7998972522253,51.8160472030997,876.770468845842,0.0,1.0
2024-08-16,53.5347,53.5347,53.39,53.39,24097,52.0832997034131,52.0832997034131,51.9425227219958,51.9425227219958,24768.5087781691,0.0,1.0
2024-08-19,54.1903,54.24,54.0306,54.0306,5096,52.7211254740919,52.7694780378545,52.5657551635712,52.5657551635712,5238.00974119391,0.0,1.0
2024-08-20,54.1331,54.1331,54.07,54.07,1972,52.6654762457776,52.6654762457776,52.6040869746827,52.6040869746827,2026.95353407269,0.0,1.0
2024-08-21,54.5419,54.5419,54.37,54.37,226,53.0631931082753,53.0631931082753,52.8959535567505,52.8959535567505,232.297920233482,0.0,1.0
2024-08-22,54.0996,54.4315,54.0996,54.3693,768,52.6328844774467,52.9557862060744,52.6328844774467,52.8952725347257,789.401782032365,0.0,1.0
2024-08-23,55.29,55.29,55.12,55.12,797,53.7910110750917,53.7910110750917,53.6256200119199,53.6256200119199,819.209922239315,0.0,1.0
2024-08-26,55.1295,55.3,55.1295,55.28,2237,53.6348624536854,53.8007399611606,53.6348624536854,53.7812821890228,2299.33826355,0.0,1.0
2024-08-27,55.3609,55.3609,55.22,55.22,1161,53.8599888773204,53.8599888773204,53.7229088726092,53.7229088726092,1193.35347518174,0.0,1.0
2024-08-28,54.8555,55.01,54.7299,55.01,2162,53.3682909753969,53.5186022651618,53.2460961663711,53.5186022651618,2222.2482457734,0.0,1.0
2024-08-29,54.885,55.1,54.885,55.1,1547,53.3969911893002,53.6061622397821,53.3969911893002,53.6061622397821,1590.11010000529,0.0,1.0
2024-08-30,55.1692,55.22,54.9728,55.22,2318,53.6734861313791,53.7229088726092,53.4824108089854,53.7229088726092,2382.59548274872,0.0,1.0
2024-09-03,53.9615,54.22,53.9615,54.22,3634,52.4985285608349,52.7500202657166,52.4985285608349,52.7500202657166,3735.2683280021,0.0,1.0
2024-09-04,54.0131,54.19,53.97,54.19,2637,52.5487296129505,52.7208336075098,52.5067981139935,52.7208336075098,2710.48502502519,0.0,1.0
2024-09-05,54.2335,54.37,54.07,54.07,2938,52.7631542619097,52.8959535567505,52.6040869746827,52.6040869746827,3019.87296303527,0.0,1.0
2024-09-06,53.0747,53.5,53.04,53.5,5515,51.6357709442425,52.0495404687539,51.6020117095833,52.0495404687539,5668.68597383918,0.0,1.0
2024-09-09,53.5651,53.57,53.5651,53.57,1398,52.1128755170627,52.1176426712364,52.1128755170627,52.1176426712364,1436.95793135579,0.0,1.0
2024-09-10,53.5851,53.5851,53.5851,53.5851,1197,52.1323332892005,52.1323332892005,52.1323332892005,52.1323332892005,1230.3566837145,0.0,1.0
2024-09-11,53.7167,53.7167,52.99,52.99,3001,52.2603654298676,52.2603654298676,51.5533672792387,51.5533672792387,3084.62857796761,0.0,1.0
2024-09-12,54.23,54.23,53.85,53.85,2752,52.7597491517855,52.7597491517855,52.3900514811664,52.3900514811664,2828.68971894931,0.0,1.0
2024-09-13,54.56,54.59,54.46,54.56,2074,53.0808023920601,53.1099890502669,52.9835135313708,53.0808023920601,2131.79595824886,0.0,1.0
2024-09-16,54.8741,54.8741,54.77,54.77,330,53.3863867034851,53.3863867034851,53.2851089995075,53.2851089995075,339.196078217031,0.0,1.0
2024-09-17,54.6944,55.02,54.62,55.02,4733,53.2115586208265,53.5283311512307,53.1391757084737,53.5283311512307,4864.89405515518,0.0,1.0
2024-09-18,54.7092,54.86,54.69,54.69,1441,53.2259573722085,53.3726689741279,53.2072779109561,53.2072779109561,1481.15620821437,0.0,1.0
2024-09-19,55.7978,55.83,55.7978,55.83,1562,54.2850439096718,54.3163709228137,54.2850439096718,54.3163709228137,1605.52810356061,0.0,1.0
2024-09-20,55.3053,55.46,55.3053,55.46,655,53.8058962707772,53.9564021382634,53.8058962707772,53.9564021382634,673.252821915622,0.0,1.0
2024-09-23,55.5457,55.5457,55.5457,55.5457,111,54.0397786918741,54.0397786918741,54.0397786918741,54.0397786918741,114.093226309365,0.0,1.0
2024-09-24,55.736,55.736,55.556,55.556,703,54.2249193937658,54.2249193937658,54.0497994445251,54.0497994445251,722.590433292645,0.0,1.0
2024-09-25,55.42,55.8,55.41,55.8,2967,53.9174865939877,54.2871842646069,53.9077577079188,54.2871842646069,3049.68110324222,0.0,1.0
2024-09-26,56.6651,56.6651,56.6651,56.6651,90,55.1288301984297,55.1288301984297,55.1288301984297,55.1288301984297,92.5080213319177,0.0,1.0
2024-09-27,56.1374,56.44,56.1374,56.44,3591,54.6154368805725,54.9098329730182,54.6154368805725,54.9098329730182,3691.07005114351,0.0,1.0
2024-09-30,56.37,56.58,55.45,56.27,25785,54.8417307705357,55.0460373779831,53.9466732521945,54.7444419098464,26503.5481115944,0.0,1.0
2024-10-01,55.995,56.1399,55.7,56.1182,2294,54.476897542951,54.6178691020897,54.1898954039177,54.5967574193201,2357.92667706021,0.0,1.0
2024-10-02,55.6697,55.6697,55.6697,55.6697,98,54.1604168791288,54.1604168791288,54.1604168791288,54.1604168791288,100.730956561421,0.0,1.0
2024-10-03,55.2073,55.2367,55.2073,55.2367,765,53.7105531873017,53.7391561123443,53.7105531873017,53.7391561123443,786.3181813213,0.0,1.0
2024-10-04,55.732,55.732,55.43,55.43,1509,54.2210278393382,54.2210278393382,53.9272154800567,53.9272154800567,1551.05115766515,0.0,1.0
2024-10-07,55.278,55.52,55.248,55.52,2432,53.779336411809,54.014775454677,53.7501497536022,54.014775454677,2499.77230976915,0.0,1.0
2024-10-08,55.0815,55.0815,54.99,55.03,1693,53.5881638005546,53.5881638005546,53.4991444930239,53.5380600372996,1740.17866794374,0.0,1.0
2024-10-09,54.9865,55.001,54.85,54.85,738,53.4957393828998,53.5098462676997,53.3629400880589,53.3629400880589,758.565774921724,0.0,1.0
2024-10-10,54.9149,54.9149,54.8599,54.86,1106,53.4260805586463,53.4260805586463,53.3725716852672,53.3726689741279,1136.8207954789,0.0,1.0
2024-10-11,55.1278,55.21,55.1278,55.21,808,53.6332085430537,53.7131799865403,53.6332085430537,53.7131799865403,830.516458179883,0.0,1.0
2024-10-14,55.0324,55.0324,54.89,54.89,698,53.5403949699562,53.5403949699562,53.4018556323347,53.4018556323347,717.451098774205,0.0,1.0
2024-10-15,54.7079,54.9,54.7079,54.9,410,53.2246926170195,53.4115845184036,53.2246926170195,53.4115845184036,421.425430512069,0.0,1.0
2024-10-16,54.9248,55.01,54.86,54.87,8318,53.4357121558545,53.5186022651618,53.3726689741279,53.3823978601968,8549.79690487657,0.0,1.0
2024-10-17,54.7571,54.95,54.7571,54.95,1226,53.2725587364786,53.4602289487482,53.2725587364786,53.4602289487482,1260.16482392146,0.0,1.0
2024-10-18,55.1374,55.1374,55.1374,55.1374,16,53.6425482736799,53.6425482736799,53.6425482736799,53.6425482736799,16.4458704590076,0.0,1.0
2024-10-21,54.4455,54.92,54.4455,54.92,793,52.9694066465709,53.4310422905414,52.9694066465709,53.4310422905414,815.098454624563,0.0,1.0
2024-10-22,54.3022,54.35,54.2699,54.28,837,52.8299917092032,52.8764957846127,52.7985674072006,52.8083935821302,860.324598386834,0.0,1.0
2024-10-23,53.4238,53.5,53.26,53.5,1516,51.9754063569087,52.0495404687539,51.8160472030997,52.0495404687539,1558.24622599097,0.0,1.0
2024-10-24,53.6308,53.7,53.524,53.7,1423,52.1767942985355,52.2441181901325,52.0728897953194,52.2441181901325,1462.65460394799,0.0,1.0
2024-10-25,53.4232,53.4232,53.4232,53.4232,19,51.9748226237446,51.9748226237446,51.9748226237446,51.9748226237446,19.5294711700715,0.0,1.0
2024-10-28,53.6978,53.7,53.6978,53.7,1783,52.2419778351973,52.2441181901325,52.2419778351973,52.2441181901325,1832.68668927566,0.0,1.0
2024-10-29,53.5075,53.55,53.37,53.41,7606,52.0568371333056,52.0981848990986,51.9230649498579,51.9619804941336,7817.95566945073,0.0,1.0
2024-10-30,53.5153,53.56,53.5,53.5,784,52.0644256644394,52.1079137851675,52.0495404687539,52.0495404687539,805.847652491371,0.0,1.0
2024-10-31,53.28,53.28,52.86,52.98,3218,51.8355049752376,51.8355049752376,51.4268917603427,51.5436383931698,3307.6756960679,0.0,1.0
2024-11-01,53.1726,53.1726,53.1726,53.1726,194,51.7310167388573,51.7310167388573,51.7310167388573,51.7310167388573,199.406179315467,0.0,1.0
2024-11-04,53.2672,53.37,53.2672,53.37,424,51.8230520010693,51.9230649498579,51.8230520010693,51.9230649498579,435.815567163701,0.0,1.0
2024-11-05,53.7763,53.7763,53.7763,53.7763,52,52.3183495908384,52.3183495908384,52.3183495908384,52.3183495908384,53.4490789917746,0.0,1.0
2024-11-06,53.1763,53.1763,52.75,53.1,21613,51.7346164267028,51.7346164267028,51.3198740135845,51.6603850259969,22215.2873894082,0.0,1.0
2024-11-07,54.1758,54.1758,53.9481,53.9481,1346,52.707018589292,52.707018589292,52.4854918535025,52.4854918535025,1383.50885236401,0.0,1.0
2024-11-08,53.4905,53.4905,53.4905,53.4905,318,52.0402980269885,52.0402980269885,52.0402980269885,52.0402980269885,326.861675372775,0.0,1.0
2024-11-11,53.4873,53.4873,53.4873,53.4873,141,52.0371847834464,52.0371847834464,52.0371847834464,52.0371847834464,144.929233420004,0.0,1.0
2024-11-12,52.6534,52.6534,52.61,52.61,1074,51.2258929741587,51.2258929741587,51.1836696086195,51.1836696086195,1103.92905456088,0.0,1.0
2024-11-13,52.366,52.415,52.35,52.415,1057,50.9462847885377,50.9939563302755,50.9307185708275,50.9939563302755,1086.45531719819,0.0,1.0
2024-11-14,52.3458,52.54,52.3458,52.54,373,50.9266324386785,51.115567406137,50.9266324386785,51.115567406137,383.394355075614,0.0,1.0
2024-11-15,52.2819,52.2819,52.2,52.2295,5539,50.8644648566981,50.8644648566981,50.7847852797936,50.8134854936969,5693.35477952768,0.0,1.0
2024-11-18,52.6708,52.69,52.6708,52.69,2723,51.2428212359186,51.2615006971709,51.2428212359186,51.2615006971709,2798.88157874235,0.0,1.0
2024-11-19,52.7214,52.7214,52.69,52.69,1383,51.2920493994274,51.2920493994274,51.2615006971709,51.2615006971709,1421.53992780047,0.0,1.0
2024-11-20,52.4146,52.4146,52.24,52.25,2076,50.9935671748327,50.9935671748327,50.8237008240693,50.8334297101382,2133.85169205623,0.0,1.0
2024-11-21,52.5906,52.5906,52.49,52.52,4950,51.1647955696458,51.1647955696458,51.0669229757924,51.0961096339992,5087.94117325547,0.0,1.0
2024-11-22,52.8272,52.8563,52.73,52.73,1029,51.3949810140366,51.4232920724972,51.3004162414466,51.3004162414466,1057.67504389493,0.0,1.0
2024-11-25,53.196,53.285,52.8901,53.285,7278,51.7537823322586,51.840369418272,51.4561757074101,51.840369418272,7480.81532504107,0.0,1.0
2024-11-26,52.8185,52.8185,52.74,52.74,921,51.3865168831566,51.3865168831566,51.3101451275156,51.3101451275156,946.665418296624,0.0,1.0
2024-11-27,53.1171,53.1171,53.06,53.06,205,51.6770214211748,51.6770214211748,51.6214694817212,51.6214694817212,210.712715256034,0.0,1.0
2024-11-29,54.003,54.003,54.003,54.003,130,52.5389034380209,52.5389034380209,52.5389034380209,52.5389034380209,133.622697479437,0.0,1.0
2024-12-02,53.9113,53.9113,53.69,53.69,299,52.4496895527689,52.4496895527689,52.2343893040635,52.2343893040635,307.332204202704,0.0,1.0
2024-12-03,54.2488,54.33,54.2488,54.33,733,52.7780394575951,52.8570380124748,52.7780394575951,52.8570380124748,753.426440403285,0.0,1.0
2024-12-04,54.21,54.31,54.21,54.23,3414,52.7402913796477,52.8375802403369,52.7402913796477,52.7597491517855,3509.13760919074,0.0,1.0
2024-12-05,54.6258,54.68,54.6258,54.68,1581,53.1448184623936,53.1975490248872,53.1448184623936,53.1975490248872,1625.05757473069,0.0,1.0
2024-12-06,54.5487,54.5487,54.5487,54.5487,50,53.0698087508022,53.0698087508022,53.0698087508022,53.0698087508022,51.3933451843987,0.0,1.0
2024-12-09,54.5754,54.63,54.5754,54.63,413,53.0957848766062,53.1489045945426,53.0957848766062,53.1489045945426,424.509031223133,0.0,1.0
2024-12-10,54.1506,54.2699,54.1506,54.2699,524,52.6825017963983,52.7985674072006,52.6825017963983,52.7985674072006,538.602257532498,0.0,1.0
2024-12-11,54.5145,54.5145,54.3769,54.3769,543,53.0365359604465,53.0365359604465,52.9026664881381,52.9026664881381,558.131728702569,0.0,1.0
2024-12-12,53.857,54.0145,53.857,54.0145,1798,52.3968617014146,52.5500916570002,52.3968617014146,52.5500916570002,1848.10469283098,0.0,1.0
2024-12-13,53.693,54.02,53.64,54.02,8059,52.2373079698842,52.5554425443381,52.1857448737189,52.5554425443381,8283.57937682138,0.0,1.0
2024-12-16,53.5632,53.61,53.5632,53.61,201,52.1110270287096,52.1565582155121,52.1110270287096,52.1565582155121,206.601247641283,0.0,1.0
2024-12-17,52.4057,52.48,52.4057,52.48,645,51.7385079811304,51.8118620464896,51.7385079811304,51.8118620464896,653.317573678929,0.7746,1.0
2024-12-18,51.2281,52.48,51.2281,52.48,1135,50.5759003449652,51.8118620464896,50.5759003449652,51.8118620464896,1149.6363505823,0.0,1.0
2024-12-19,51.289,51.45,51.22,51.43,8746,50.6360250095733,50.7949752723303,50.5679034683918,50.7752298980747,8858.78371999366,0.0,1.0
2024-12-20,51.4117,51.75,51.095,51.095,4259,50.7571628806309,51.0911558861631,50.4444948792948,50.4444948792948,4313.92177720707,0.0,1.0
2024-12-23,51.5662,51.5662,51.11,51.23,15961,50.9096958967548,50.9096958967548,50.4593039099864,50.5777761555195,16166.8244860301,0.0,1.0
2024-12-24,51.793,51.793,51.68,51.68,687,51.1336084408125,51.1336084408125,51.0220470762688,51.0220470762688,695.859183127789,0.0,1.0
2024-12-26,51.9545,52.01,51.92,51.945,851,51.2930523379258,51.3478457514849,51.258991567335,51.2836732851544,861.974039070959,0.0,1.0
2024-12-27,51.8875,51.96,51.81,51.96,5009,51.2269053341698,51.2984823158461,51.1503920089297,51.2984823158461,5073.59337450815,0.0,1.0
2024-12-30,51.83,51.9099,51.83,51.88,1674,51.1701373831852,51.249020153336,51.1701373831852,51.219500818824,1695.58700517601,0.0,1.0
2024-12-31,51.8283,52.16,51.77,51.87,14845,51.1684590263735,51.4959360584013,51.1109012604186,51.2096281316962,15036.433149246,0.0,1.0
2025-01-02,51.7999,51.94,51.685,51.94,4437,51.1404205949306,51.2787369415906,51.0269834198326,51.2787369415906,4494.21716963319,0.0,1.0
2025-01-03,52.0649,52.0649,51.88,51.88,1620,51.4020468038163,51.4020468038163,51.219500818824,51.219500818824,1640.89065017033,0.0,1.0
2025-01-06,52.3293,52.49,52.32,52.49,423,51.6630806514743,51.8217347336174,51.6538990524455,51.8217347336174,428.454780877809,0.0,1.0
2025-01-07,51.8594,52.28,51.8594,52.28,7814,51.1991630833408,51.6144083039344,51.1991630833408,51.6144083039344,7914.76514841419,0.0,1.0
2025-01-08,51.4599,51.4782,51.24,51.4,2448,50.8047492325867,50.8228162500305,50.5876488426473,50.7456118366915,2479.56809359073,0.0,1.0
2025-01-10,50.733,51.06,50.63,51.06,2377,50.0871036052698,50.4099404743476,49.9854149278539,50.4099404743476,2407.65251571289,0.0,1.0
2025-01-13,50.5279,50.5299,50.36,50.36,871,49.8846147922794,49.886589329705,49.7188523754043,49.7188523754043,882.231948332322,0.0,1.0
2025-01-14,50.6693,50.7612,50.4924,50.62,2844,50.024214588266,50.1149445829701,49.8495667529759,49.9755422407261,2880.67469696569,0.0,1.0
2025-01-15,51.4554,51.49,51.25,51.49,4381,50.8003065233793,50.8344660208413,50.597521529775,50.8344660208413,4437.49502370137,0.0,1.0
2025-01-16,51.5178,51.5999,51.5178,51.5999,1393,50.8619120910565,50.9429668523754,50.8619120910565,50.9429668523754,1410.96338005387,0.0,1.0
2025-01-17,51.7402,51.9575,51.69,51.76,1001,51.0814806527779,51.2960141440641,51.0319197633965,51.1010285732909,1013.90835853117,0.0,1.0
2025-01-21,52.7443,52.7505,52.688,52.688,805,52.0727971672764,52.0789182332956,52.0172139387471,52.0172139387471,815.380847769826,0.0,1.0
2025-01-22,52.59,52.6399,52.59,52.6399,689,51.920461604895,51.9697263136625,51.920461604895,51.9697263136625,697.884974053926,0.0,1.0
2025-01-23,52.7436,52.78,52.5,52.5,12492,52.0721060791774,52.1080426603225,51.8316074207452,51.8316074207452,12653.0901246468,0.0,1.0
2025-01-24,53.0531,53.29,53.0531,53.19,99184,52.3776657457816,52.6115497038383,52.3776657457816,52.5128228325607,100463.023608947,0.0,1.0
2025-01-27,52.79,52.79,52.6145,52.63,4604,52.1179153474502,52.1179153474502,51.944649688358,51.9599523534061,4663.37071196557,0.0,1.0
2025-01-28,52.8675,52.8675,52.644,52.722,6097,52.1944286726904,52.1944286726904,51.9737741153849,52.0507810749815,6175.62363832625,0.0,1.0
2025-01-29,52.846,52.899,52.75,52.82,1302,52.1732023953657,52.2255276371428,52.0784245989392,52.1475334088335,1318.78989291468,0.0,1.0
2025-01-30,53.48,53.67,53.48,53.49,2646,52.7991307592657,52.9867118146932,52.7991307592657,52.8090034463935,2680.12139527821,0.0,1.0
2025-01-31,53.0668,53.52,53.0668,53.43,14950,52.3911913271467,52.8386215077768,52.3911913271467,52.7497673236269,15142.7871728682,0.0,1.0
2025-02-03,52.63,52.7999,52.26,52.26,2763,51.9599523534061,52.1276893077067,51.5946629296789,51.5946629296789,2798.63016445718,0.0,1.0
2025-02-04,53.2102,53.26,53.16,53.1999,3728,52.5327656605588,52.581931642455,52.4832047711774,52.5225967928172,3776.0742863179,0.0,1.0
2025-02-05,53.7885,53.83,53.605,53.62,4620,53.1037031571572,53.1446748087374,52.9225393483628,52.9373483790544,4679.57703937465,0.0,1.0
2025-02-06,53.9995,54.09,53.93,53.93,6472,53.3120168555529,53.4013646740592,53.243401680015,53.243401680015,6555.45943697679,0.0,1.0
2025-02-07,53.7,53.86,53.675,53.81,4437,53.0163298760765,53.1742928701207,52.9916481582571,53.1249294344819,4494.21716963319,0.0,1.0
2025-02-10,54.0133,54.09,54.0133,54.09,790,53.3256411637892,53.4013646740592,53.3256411637892,53.4013646740592,800.187415823805,0.0,1.0
2025-02-11,54.1386,54.17,53.95,53.95,1569,53.4493459335001,53.4803461710813,53.2631470542705,53.2631470542705,1589.23298155386,0.0,1.0
2025-02-12,54.1472,54.19,53.69,53.75,10180,53.45783644443,53.5000915453368,53.0064571889487,53.0656933117153,10311.2758140333,0.0,1.0
2025-02-13,54.7068,54.74,54.43,54.59,3244,54.0103120160995,54.0430893373636,53.737036036403,53.8949990304472,3285.83288219294,0.0,1.0
2025-02-14,54.7007,54.96,54.7007,54.96,1840,54.0042896769515,54.2602884541744,54.0042896769515,54.2602884541744,1863.72765204532,0.0,1.0
2025-02-18,54.7885,54.7885,54.7885,54.7885,305,54.0909718699333,54.0909718699333,54.0909718699333,54.0909718699333,308.933116235772,0.0,1.0
2025-02-19,54.4729,54.52,54.345,54.45,2802,53.7793898641811,53.8258902205529,53.6531181958171,53.7567814106586,2838.13308751684,0.0,1.0
2025-02-20,54.6854,54.6854,54.5,54.5,1635,53.9891844656461,53.9891844656461,53.8061448462974,53.8061448462974,1656.08408211635,0.0,1.0
2025-02-21,54.09,54.45,54.09,54.45,4079,53.4013646740592,53.7567814106586,53.4013646740592,53.7567814106586,4131.60059385481,0.0,1.0
2025-02-24,54.01,54.2001,53.96,53.96,1470,53.3223831770371,53.5100629593358,53.2730197413983,53.2730197413983,1488.95633071012,0.0,1.0
2025-02-25,54.2049,54.33,54.0,54.33,2727,53.5148018491571,53.6383091651254,53.3125104899093,53.6383091651254,2762.16592778673,0.0,1.0
2025-02-26,54.1924,54.41,54.16,54.3,3652,53.5024609902474,53.7172906621475,53.4704734839535,53.6086911037421,3699.09423112473,0.0,1.0
2025-02-27,53.6244,54.06,53.6244,54.0199,9042,52.9416923613906,53.3717466126759,52.9416923613906,53.3321571372936,9158.60077706182,0.0,1.0
2025-02-28,53.5038,53.56,53.155,53.5086,4646,52.8226277546298,52.8781122562878,52.4782684276135,52.8273666444511,4705.91232141443,0.0,1.0
2025-03-03,53.7691,54.425,53.69,54.42,22106,53.0845501441293,53.7320996928392,53.0064571889487,53.7271633492753,22391.0671065836,0.0,1.0
2025-03-04,53.5247,53.96,52.79,53.31,12037,52.8432616707268,53.2730197413983,52.1179153474502,52.6312950780938,12192.2226889508,0.0,1.0
2025-03-05,54.96,55.0082,54.385,54.57,16539,54.2602884541744,54.3078748061302,53.6926089443281,53.8752536561917,16752.2780636834,0.0,1.0
2025-03-06,54.75,55.0985,54.725,54.79,39855,54.0529620244914,54.3970251708939,54.028280306672,54.0924527730024,40368.9486805794,0.0,1.0
2025-03-07,55.4048,55.449,54.82,54.87,27324,54.6994255776172,54.7430628547219,54.1220708343857,54.1714342700245,27676.3556328729,0.0,1.0
2025-03-10,54.22,54.75,53.905,54.75,54676,53.5297096067201,54.0529620244914,53.2187199621956,54.0529620244914,55381.0723387118,0.0,1.0
2025-03-11,54.17,54.3381,53.765,54.26,14583,53.4803461710813,53.6463060416989,53.0805023424069,53.5692003552311,14771.0545379222,0.0,1.0
2025-03-12,54.63,54.69,54.27,54.32,12291,53.9344897789583,53.9937259017248,53.5790730423589,53.6284364779977,12449.4981365701,0.0,1.0
2025-03-13,54.32,54.55,54.25,54.41,207792,53.6284364779977,53.8555082819362,53.5593276681033,53.7172906621475,210471.574061848,0.0,1.0
2025-03-14,55.39,55.39,55.02,55.02,13620,54.6848140006681,54.6848140006681,54.3195245769409,54.3195245769409,13795.6362069876,0.0,1.0
2025-03-17,56.03,56.05,55.56,55.56,12352,55.3166659768448,55.3364113511003,54.85264968184,54.85264968184,12511.2847598173,0.0,1.0
2025-03-18,56.0394,56.14,55.8229,56.04,23395,55.3259463027449,55.4252655352502,55.1122026264289,55.3265386639726,23696.6893584784,0.0,1.0
2025-03-19,56.23,56.35,55.7599,55.84,8416,55.5141197194,55.6325919649331,55.050004697524,55.1290849214173,8524.52821718119,0.0,1.0
2025-03-20,55.88,55.93,55.46,55.49,27751,55.1685756699284,55.2179391055672,54.7539228105624,54.7835408719457,28108.861995603,0.0,1.0
2025-03-21,55.53,55.5799,55.3216,55.48,20752,54.8230316204567,54.8722963292243,54.6172848207142,54.7736681848179,21019.6066495894,0.0,1.0
2025-03-24,55.474,55.58,55.35,55.58,20024,54.7677445725413,54.8723950560955,54.645323252157,54.8723950560955,20282.2187524758,0.0,1.0
2025-03-25,55.9,55.91,55.684,55.83,19018,55.1883210441839,55.1981937313117,54.9750710022243,55.1192122342896,19263.2459166293,0.0,1.0
2025-03-26,55.33,55.78,55.18,55.78,19236,54.6255778779015,55.0698487986508,54.4774875709851,55.0698487986508,19484.0571275781,0.0,1.0
2025-03-27,55.4251,55.51,55.22,55.26,10532,54.7194671324865,54.8032862462012,54.5169783194962,54.5564690680072,10667.8150170333,0.0,1.0
2025-03-28,54.7945,55.13,54.711,55.13,19880,54.0968954822099,54.4281241353463,54.0144585446931,54.4281241353463,20136.361805794,0.0,1.0
2025-03-31,54.3,54.48,53.9,54.36,17261,53.6086911037421,53.7863994720418,53.2137836186317,53.6679272265087,17483.5885880186,0.0,1.0
2025-04-01,54.35,54.45,53.9418,54.3,94028,53.6580545393809,53.7567814106586,53.2550514508257,53.6086911037421,95240.534601368,0.0,1.0
2025-04-02,54.42,54.42,53.78,53.78,10844,53.7271633492753,53.7271633492753,53.0953113730986,53.0953113730986,10983.8384015105,0.0,1.0
2025-04-03,53.26,54.08,53.21,54.08,15302,52.581931642455,53.3914919869314,52.5325682068162,53.3914919869314,15499.3263758682,0.0,1.0
2025-04-04,49.54,51.18,49.34,51.18,37082,48.9092920309279,50.5284127198807,48.7118382883727,50.5284127198807,37560.1895614915,0.0,1.0
2025-04-07,48.635,49.34,48.0,48.24,37363,48.0158138458655,48.7118382883727,47.3888982132527,47.625842704319,37844.8131866137,0.0,1.0
2025-04-08,48.9,50.54,48.41,50.54,33617,48.2774400547512,49.896560743704,47.7936783854909,49.896560743704,34050.5067819606,0.0,1.0
2025-04-09,52.1335,52.28,48.7997,49.06,35479,51.4697734375127,51.6144083039344,48.1784170028598,48.4354030487954,35936.5181341934,0.0,1.0
2025-04-10,51.41,52.74,50.68,52.74,9707,50.7554845238192,52.0685519118114,50.0347783634927,52.0685519118114,9832.17626000212,0.0,1.0
2025-04-11,52.99,52.99,51.93,52.1,15340,52.3153690900055,52.3153690900055,51.2688642544628,51.4366999356347,15537.8164034647,0.0,1.0
2025-04-14,53.6884,53.7299,53.2711,53.2711,4177,53.0048775590083,53.0458492105885,52.5928903251668,52.5928903251668,4230.86434923548,0.0,1.0
2025-04-15,53.93,54.18,53.84,54.14,17256,53.243401680015,53.490218858209,53.1545474958651,53.450728109698,17478.5241107032,0.0,1.0
2025-04-16,53.9968,54.37,53.8345,54.16,5589,53.3093512300284,53.6777999136365,53.1491175179449,53.4704734839535,5661.07274308765,0.0,1.0
2025-04-17,54.635,54.849,54.43,54.58,20579,53.9394261225221,54.1507016270562,53.737036036403,53.8851263433194,20844.3757344786,0.0,1.0
2025-04-21,54.69,55.24,54.325,55.24,11257,53.9937259017248,54.5367236937517,53.6333728215616,54.5367236937517,11402.1642277577,0.0,1.0
2025-04-22,55.4079,55.6891,53.04,53.04,5279,54.7024861106268,54.9801060726594,52.3647325256443,52.3647325256443,5347.07514953653,0.0,1.0
2025-04-23,55.2942,55.86,55.25,55.73,15432,54.5902336579841,55.1488302956729,54.5465963808794,55.020485363012,15631.002786067,0.0,1.0
2025-04-24,56.0033,56.0033,55.5617,55.595,16328,55.2903059022137,55.2903059022137,54.8543280386518,54.8872040867872,16538.557120976,0.0,1.0
2025-04-25,56.0318,56.0318,55.715,55.8288,4130,55.3184430605278,55.3184430605278,55.0056763323203,55.1180275118342,4183.25826247128,0.0,1.0
2025-04-28,56.5647,56.5647,56.1301,56.24,7102,55.8445585575662,55.8445585575662,55.4154915749937,55.5239924065278,7193.58357870969,0.0,1.0
2025-04-29,56.655,56.72,56.4796,56.5479,5958,55.9337089223299,55.9978813886603,55.7605419901089,55.8279724431915,6034.83116895978,0.0,1.0
2025-04-30,56.5496,56.5496,56.01,56.5,1795,55.8296508000033,55.8296508000033,55.2969206025893,55.7806822718496,1818.14735620725,0.0,1.0
2025-05-01,56.2851,56.69,56.1,56.69,5948,55.568518225474,55.968263327277,55.3857747867391,55.968263327277,6024.7022143291,0.0,1.0
2025-05-02,56.9348,57.045,56.8671,56.93,14962,56.2099467081646,56.3187437203125,56.1431086163097,56.2052078183433,15154.941918425,0.0,1.0
2025-05-05,57.1381,57.255,57.042,57.2,20162,56.410658437472,56.5260701499955,56.3157819141742,56.4717703707928,20421.9983263792,0.0,1.0
2025-05-06,57.55,57.55,57.34,57.37,20810,56.8173144202645,56.8173144202645,56.6099879905815,56.6396060519648,21078.3545864473,0.0,1.0
2025-05-07,57.2978,57.61,57.2901,57.61,9107,56.5683252509023,56.876550543031,56.560723281814,56.876550543031,9224.43898216125,0.0,1.0
2025-05-08,57.3229,60.42,57.3229,60.42,4199,56.593105695593,59.6507756259319,56.593105695593,59.6507756259319,4253.14804942298,0.0,1.0
2025-05-09,57.7582,57.88,57.7582,57.88,9074,57.0228637662645,57.1431130954806,57.0228637662645,57.1431130954806,9191.01343187999,0.0,1.0
2025-05-12,57.99,63.53,57.8,63.53,8340,57.251712653886,62.7211813226655,57.0641315984585,62.7211813226655,8447.548161988,0.0,1.0
2025-05-13,58.29,58.36,57.9607,57.9607,9159,57.5478932677188,57.6170020776131,57.2227856806016,57.2227856806016,9277.10954624079,0.0,1.0
2025-05-14,58.0077,58.38,57.98,58.38,10783,57.2691873101021,57.6367474518686,57.2418399667582,57.6367474518686,10922.0517782634,0.0,1.0
2025-05-15,58.44,58.44,58.126,58.2499,8684,57.6959835746352,57.6959835746352,57.3859811988235,57.5083037923365,8795.98420128344,0.0,1.0
2025-05-16,58.5799,58.61,58.2401,58.61,13814,57.8341024675526,57.8638192558071,57.4986285589512,57.8638192558071,13992.1379268228,0.0,1.0
2025-05-19,58.9594,58.962,58.58,58.73,5685,58.2087709440511,58.2113378427043,57.8342011944238,57.9822915013403,5758.31070754219,0.0,1.0
2025-05-20,59.196,59.196,58.9046,58.9046,7247,58.4423587214939,58.4423587214939,58.154668618591,58.154668618591,7340.45342085457,0.0,1.0
2025-05-21,58.8312,59.36,58.8312,59.2368,4855,58.0822030950732,58.6042707903892,58.0822030950732,58.4826392849752,4917.60747319566,0.0,1.0
2025-05-22,58.8035,58.8798,58.65,58.65,3219,58.0548557517293,58.1301843545141,57.9033100043182,57.9033100043182,3260.51049561624,0.0,1.0
2025-05-23,59.28,59.2899,58.93,58.93,2282,58.5252892933671,58.5350632536236,58.1797452438955,58.1797452438955,2311.42744672142,0.0,1.0
2025-05-27,60.0374,60.4,59.95,60.4,13033,59.2730466164237,59.6310302516763,59.1867593309271,59.6310302516763,13201.0665701666,0.0,1.0
2025-05-28,59.6786,60.05,59.66,60.05,9377,58.9188146022797,59.2854862022047,58.900451404222,59.2854862022047,9497.92075718963,0.0,1.0
2025-05-29,59.91,59.91,59.77,59.7872,4329,59.1472685824161,59.1472685824161,59.0090509626274,59.0260319844871,4384.82445962183,0.0,1.0
2025-05-30,60.0751,60.12,59.6798,59.855,11991,59.3102666468954,59.354595012099,58.919999324735,59.0929688032134,12145.6294976497,0.0,1.0
2025-06-02,60.9175,60.9395,60.4,60.63,13794,60.141941810538,60.1636617222191,59.6310302516763,59.8581020556149,13971.8800175615,0.0,1.0
2025-06-03,60.4937,60.55,60.32,60.55,17453,59.7235373300635,59.7791205585928,59.5520487546543,59.7791205585928,17678.0645169277,0.0,1.0
2025-06-04,60.9248,61.04,60.8032,60.84,11812,60.1491488721412,60.262882227853,60.0290969966677,60.0654284852978,11964.3212097605,0.0,1.0
2025-06-05,60.976,61.22,60.8,61.22,17781,60.1996970302354,60.4405905961527,60.0259377367868,60.4405905961527,18010.294228814,0.0,1.0
2025-06-06,60.8844,60.99,60.66,60.99,13951,60.1092632161451,60.2135187922142,59.8877201169981,60.2135187922142,14130.9046052632,0.0,1.0
2025-06-09,60.9286,62.7,60.875,62.7,7301,60.1529004932498,61.9017482910614,60.099982890245,61.9017482910614,7395.14977586025,0.0,1.0
2025-06-10,61.0378,61.19,60.78,61.19,6134,60.2607102366849,60.4109725347695,60.0061923625313,60.4109725347695,6213.10077045977,0.0,1.0
2025-06-11,61.215,61.42,61.215,61.4,4012,60.4356542525889,60.638044338708,60.4356542525889,60.6182989644524,4063.73659782924,0.0,1.0
2025-06-12,61.65,61.7,61.56,61.6,8426,60.8651161426465,60.9144795782853,60.7762619584966,60.8157527070077,8534.65717181186,0.0,1.0
2025-06-13,60.9126,61.16,60.895,61.11,4620,60.1371041938454,60.3813544733862,60.1197282645005,60.3319910377474,4679.57703937465,0.0,1.0
2025-06-16,61.2448,61.74,61.2448,61.74,3266,60.4650748602296,60.9539703267963,60.4650748602296,60.9539703267963,3308.11658238044,0.0,1.0
2025-06-17,60.8,61.27,60.78,61.27,6461,60.0259377367868,60.4899540317916,60.0061923625313,60.4899540317916,6544.31758688304,0.0,1.0
2025-06-18,60.87,61.14,60.84,61.12,2927,60.0950465466811,60.3616090991307,60.0654284852978,60.3418637248751,2964.74502040035,0.0,1.0
2025-06-20,60.4996,60.77,60.4996,60.755,7059,59.7293622154688,59.9963196754035,59.7293622154688,59.9815106447119,7150.02907379777,0.0,1.0
2025-06-23,60.759,60.86,60.13,60.13,8372,59.985459719563,60.0851738595534,59.3644676992268,59.3644676992268,8479.96081680618,0.0,1.0
2025-06-24,60.5872,60.59,60.43,60.43,3498,60.5872,60.59,60.43,60.43,3498,0.7813,1.0
2025-06-25,60.56,60.58,60.34,60.45,7220,60.56,60.58,60.34,60.45,7220,0.0,1.0
2025-06-26,61.5171,61.549,61.13,61.23,10673,61.5171,61.549,61.13,61.23,10673,0.0,1.0
2025-06-27,61.8316,62.01,61.6499,61.74,9124,61.8316,62.01,61.6499,61.74,9124,0.0,1.0
2025-06-30,62.2066,62.2066,61.81,62.01,13936,62.2066,62.2066,61.81,62.01,13936,0.0,1.0
2025-07-01,62.2021,62.31,62.08,62.31,9872,62.2021,62.31,62.08,62.31,9872,0.0,1.0
2025-07-02,62.43,62.43,61.9572,61.9869,10230,62.43,62.43,61.9572,61.9869,10230,0.0,1.0
2025-07-03,62.5866,62.64,62.5569,62.5569,2769,62.5866,62.64,62.5569,62.5569,2769,0.0,1.0
2025-07-07,61.9561,62.34,61.845,62.32,16072,61.9561,62.34,61.845,62.32,16072,0.0,1.0
2025-07-08,62.5183,62.6,62.14,62.2,13109,62.5183,62.6,62.14,62.2,13109,0.0,1.0
2025-07-09,62.9513,62.9513,62.7,62.7458,11686,62.9513,62.9513,62.7,62.7458,11686,0.0,1.0
2025-07-10,63.0984,63.2,62.835,62.94,17626,63.0984,63.2,62.835,62.94,17626,0.0,1.0
2025-07-11,62.7995,62.84,62.72,62.84,4298,62.7995,62.84,62.72,62.84,4298,0.0,1.0
2025-07-14,62.7438,62.8099,62.7,62.707,5014,62.7438,62.8099,62.7,62.707,5014,0.0,1.0
2025-07-15,62.2058,62.7188,62.1243,62.7188,8825,62.2058,62.7188,62.1243,62.7188,8825,0.0,1.0
2025-07-16,62.56,62.56,62.19,62.36,9978,62.56,62.56,62.19,62.36,9978,0.0,1.0
2025-07-17,62.686,62.6995,62.44,62.455,5018,62.686,62.6995,62.44,62.455,5018,0.0,1.0
2025-07-18,62.596,62.92,62.596,62.8201,8839,62.596,62.92,62.596,62.8201,8839,0.0,1.0
2025-07-21,63.16,63.397,63.13,63.1747,4695,63.16,63.397,63.13,63.1747,4695,0.0,1.0
2025-07-22,63.5949,63.6209,63.245,63.3,4086,63.5949,63.6209,63.245,63.3,4086,0.0,1.0
2025-07-23,64.5581,64.609,64.08,64.13,7190,64.5581,64.609,64.08,64.13,7190,0.0,1.0
2025-07-24,64.1538,64.35,64.1538,64.33,10188,64.1538,64.35,64.1538,64.33,10188,0.0,1.0
2025-07-25,64.068,64.07,63.79,63.86,6837,64.068,64.07,63.79,63.86,6837,0.0,1.0
2025-07-28,63.091,63.49,63.01,63.49,7380,63.091,63.49,63.01,63.49,7380,0.0,1.0
2025-07-29,63.01,63.23,62.8967,63.23,20185,63.01,63.23,62.8967,63.23,20185,0.0,1.0
2025-07-30,62.441,62.84,62.28,62.84,15242,62.441,62.84,62.28,62.84,15242,0.0,1.0
2025-07-31,62.247,62.49,62.122,62.44,11922,62.247,62.49,62.122,62.44,11922,0.0,1.0
2025-08-01,62.49,62.5,62.09,62.5,27478,62.49,62.5,62.09,62.5,27478,0.0,1.0
2025-08-04,63.1947,63.22,63.0653,63.1,9452,63.1947,63.22,63.0653,63.1,9452,0.0,1.0
2025-08-05,63.39,63.46,63.1619,63.295,8359,63.39,63.46,63.1619,63.295,8359,0.0,1.0
2025-08-06,63.9138,63.94,63.67,63.76,8154,63.9138,63.94,63.67,63.76,8154,0.0,1.0
2025-08-07,64.29,64.29,64.0208,64.229,16748,64.29,64.29,64.0208,64.229,16748,0.0,1.0
2025-08-08,64.4667,64.6,64.43,64.43,17404,64.4667,64.6,64.43,64.43,17404,0.0,1.0
2025-08-11,64.2063,64.36,64.158,64.2,11702,64.2063,64.36,64.158,64.2,11702,0.0,1.0
2025-08-12,64.7543,64.76,64.3153,64.33,13518,64.7543,64.76,64.3153,64.33,13518,0.0,1.0
2025-08-13,64.8768,64.97,64.7511,64.94,6636,64.8768,64.97,64.7511,64.94,6636,0.0,1.0
2025-08-14,64.81,64.81,64.55,64.66,27578,64.81,64.81,64.55,64.66,27578,0.0,1.0
2025-08-15,65.0095,65.04,64.97,65.02,12021,65.0095,65.04,64.97,65.02,12021,0.0,1.0
2025-08-18,65.0136,65.0136,64.8959,64.8959,10851,65.0136,65.0136,64.8959,64.8959,10851,0.0,1.0
2025-08-19,64.97,65.33,64.9471,65.32,7323,64.97,65.33,64.9471,65.32,7323,0.0,1.0
2025-08-20,64.9891,65.03,64.7787,64.97,12664,64.9891,65.03,64.7787,64.97,12664,0.0,1.0
2025-08-21,64.8648,64.95,64.766,64.93,18313,64.8648,64.95,64.766,64.93,18313,0.0,1.0
2025-08-22,66.16,66.21,65.93,65.93,6753,66.16,66.21,65.93,65.93,6753,0.0,1.0
2025-08-25,65.65,66.1,65.6,66.09,32284,65.65,66.1,65.6,66.09,32284,0.0,1.0
2025-08-26,65.7364,65.7899,65.6206,65.64,7423,65.7364,65.7899,65.6206,65.64,7423,0.0,1.0
2025-08-27,65.6919,65.71,65.305,65.305,12550,65.6919,65.71,65.305,65.305,12550,0.0,1.0
2025-08-28,65.8697,65.94,65.785,65.81,8547,65.8697,65.94,65.785,65.81,8547,0.0,1.0
2025-08-29,65.72,65.75,65.6206,65.71,4854,65.72,65.75,65.6206,65.71,4854,0.0,1.0
2025-09-02,65.08,65.7,64.61,65.7,21391,65.08,65.7,64.61,65.7,21391,0.0,1.0
2025-09-03,65.1833,65.26,65.0427,65.13,8875,65.1833,65.26,65.0427,65.13,8875,0.0,1.0
2025-09-04,65.491,65.51,65.18,65.3,8732,65.491,65.51,65.18,65.3,8732,0.0,1.0
2025-09-05,65.9851,66.3738,65.8185,66.205,12118,65.9851,66.3738,65.8185,66.205,12118,0.0,1.0
2025-09-08,66.7509,66.76,66.5,66.76,11547,66.7509,66.76,66.5,66.76,11547,0.0,1.0
2025-09-09,66.4558,66.61,66.3908,66.61,15909,66.4558,66.61,66.3908,66.61,15909,0.0,1.0
2025-09-10,66.4824,66.7144,66.4508,66.65,9323,66.4824,66.7144,66.4508,66.65,9323,0.0,1.0
2025-09-11,67.1764,67.218,66.82,66.82,7517,67.1764,67.218,66.82,66.82,7517,0.0,1.0
2025-09-12,66.9974,67.08,66.87,67.05,13193,66.9974,67.08,66.87,67.05,13193,0.0,1.0
2025-09-15,67.4195,67.48,67.225,67.34,6721,67.4195,67.48,67.225,67.34,6721,0.0,1.0
2025-09-16,67.46,67.55,67.335,67.43,22850,67.46,67.55,67.335,67.43,22850,0.0,1.0
2025-09-17,67.1124,67.759,67.1124,67.43,12552,67.1124,67.759,67.1124,67.43,12552,0.0,1.0
2025-09-18,67.3086,67.4,67.0,67.24,14068,67.3086,67.4,67.0,67.24,14068,0.0,1.0
2025-09-19,67.0312,67.09,66.91,67.09,8652,67.0312,67.09,66.91,67.09,8652,0.0,1.0
2025-09-22,67.546,67.55,67.06,67.3,9196,67.546,67.55,67.06,67.3,9196,0.0,1.0
2025-09-23,67.4335,67.7987,67.34,67.7598,8819,67.4335,67.7987,67.34,67.7598,8819,0.0,1.0
2025-09-24,66.9156,67.14,66.866,67.05,7708,66.9156,67.14,66.866,67.05,7708,0.0,1.0
2025-09-25,66.5251,66.6,66.5,66.6,24287,66.5251,66.6,66.5,66.6,24287,0.0,1.0
2025-09-26,66.95,66.95,66.735,66.7588,10823,66.95,66.95,66.735,66.7588,10823,0.0,1.0
2025-09-29,67.41,67.41,67.31,67.32,3476,67.41,67.41,67.31,67.32,3476,0.0,1.0
2025-09-30,67.5541,67.5541,67.19,67.19,11355,67.5541,67.5541,67.19,67.19,11355,0.0,1.0
2025-10-01,67.591,67.71,67.47,67.69,8449,67.591,67.71,67.47,67.69,8449,0.0,1.0
2025-10-02,67.5282,67.84,67.2,67.84,5225,67.5282,67.84,67.2,67.84,5225,0.0,1.0
2025-10-03,68.1531,68.26,68.0,68.005,7111,68.1531,68.26,68.0,68.005,7111,0.0,1.0
2025-10-06,68.32,68.4276,68.1917,68.28,13925,68.32,68.4276,68.1917,68.28,13925,0.0,1.0
2025-10-07,67.6985,67.978,67.61,67.978,12185,67.6985,67.978,67.61,67.978,12185,0.0,1.0
2025-10-08,67.8911,67.9,67.765,67.9,12766,67.8911,67.9,67.765,67.9,12766,0.0,1.0
2025-10-09,67.4376,68.17,67.33,68.09,8617,67.4376,68.17,67.33,68.09,8617,0.0,1.0
2025-10-10,66.1,67.09,66.06,67.09,26856,66.1,67.09,66.06,67.09,26856,0.0,1.0
2025-10-13,66.8401,66.86,66.46,66.46,15027,66.8401,66.86,66.46,66.46,15027,0.0,1.0
2025-10-14,66.9447,67.13,66.35,66.35,9714,66.9447,67.13,66.35,66.35,9714,0.0,1.0
2025-10-15,67.4948,67.63,67.22,67.612,4374,67.4948,67.63,67.22,67.612,4374,0.0,1.0
2025-10-16,67.53,67.87,67.34,67.53,11572,67.53,67.87,67.34,67.53,11572,0.0,1.0
2025-10-17,67.2465,67.31,66.93,67.12,11349,67.2465,67.31,66.93,67.12,11349,0.0,1.0
2025-10-20,67.83,67.85,67.52,67.56,8152,67.83,67.85,67.52,67.56,8152,0.0,1.0
2025-10-21,66.9356,67.24,66.82,67.24,15416,66.9356,67.24,66.82,67.24,15416,0.0,1.0
2025-10-22,67.061,67.11,66.79,66.94,17025,67.061,67.11,66.79,66.94,17025,0.0,1.0
2025-10-23,67.919,67.95,67.7399,67.74,9659,67.919,67.95,67.7399,67.74,9659,0.0,1.0
2025-10-24,68.0721,68.14,68.012,68.14,17305,68.0721,68.14,68.012,68.14,17305,0.0,1.0
2025-10-27,68.3411,68.42,68.19,68.42,14048,68.3411,68.42,68.19,68.42,14048,0.0,1.0
2025-10-28,67.8879,68.07,67.69,67.8,14369,67.8879,68.07,67.69,67.8,14369,0.0,1.0
2025-10-29,67.49,67.92,67.22,67.86,28953,67.49,67.92,67.22,67.86,28953,0.0,1.0
2025-10-30,67.3534,67.59,67.08,67.08,10060,67.3534,67.59,67.08,67.08,10060,0.0,1.0
2025-10-31,67.1,67.18,66.82,67.1255,15684,67.1,67.18,66.82,67.1255,15684,0.0,1.0
2025-11-03,67.0115,67.1,66.8396,67.1,4242,67.0115,67.1,66.8396,67.1,4242,0.0,1.0
2025-11-04,66.1219,66.56,66.12,66.51,12004,66.1219,66.56,66.12,66.51,12004,0.0,1.0
2025-11-05,66.3685,66.43,66.12,66.19,11164,66.3685,66.43,66.12,66.19,11164,0.0,1.0
2025-11-06,65.98,66.31,65.874,66.28,7383,65.98,66.31,65.874,66.28,7383,0.0,1.0
2025-11-07,66.2813,66.2813,65.6815,65.73,5220,66.2813,66.2813,65.6815,65.73,5220,0.0,1.0
2025-11-10,67.2456,67.2456,66.795,66.98,17497,67.2456,67.2456,66.795,66.98,17497,0.0,1.0
2025-11-11,67.37,67.37,67.15,67.187,8253,67.37,67.37,67.15,67.187,8253,0.0,1.0
2025-11-12,67.8539,67.86,67.56,67.57,6648,67.8539,67.86,67.56,67.57,6648,0.0,1.0
2025-11-13,67.17,67.92,67.09,67.92,21592,67.17,67.92,67.09,67.92,21592,0.0,1.0
2025-11-14,67.0555,67.2199,66.71,66.71,11886,67.0555,67.2199,66.71,66.71,11886,0.0,1.0
2025-11-17,66.3799,67.0318,66.24,67.01,20175,66.3799,67.0318,66.24,67.01,20175,0.0,1.0
2025-11-18,65.6455,65.85,65.225,65.51,5381,65.6455,65.85,65.225,65.51,5381,0.0,1.0
2025-11-19,65.655,66.0,65.526,65.9697,8655,65.655,66.0,65.526,65.9697,8655,0.0,1.0
2025-11-20,64.72,66.11,64.71,65.97,32642,64.72,66.11,64.71,65.97,32642,0.0,1.0
2025-11-21,65.5719,65.74,64.98,64.98,14862,65.5719,65.74,64.98,64.98,14862,0.0,1.0
2025-11-24,66.2215,66.2215,65.7072,65.72,11277,66.2215,66.2215,65.7072,65.72,11277,0.0,1.0
2025-11-25,67.03,67.06,66.23,66.53,20118,67.03,67.06,66.23,66.53,20118,0.0,1.0
2025-11-26,67.88,67.93,67.3158,67.35,12415,67.88,67.93,67.3158,67.35,12415,0.0,1.0