date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2023-11-09,50.0182,50.55,50.0182,50.55,302,47.981399275798,48.4915437459083,47.981399275798,48.4915437459083,314.819839104177,0.0,1.0
2023-11-10,50.1522,50.1522,49.8099,49.8099,8962,48.109942636074,48.109942636074,47.7815815000854,47.7815815000854,9342.4350928862,0.0,1.0
2023-11-13,50.1968,50.1968,50.04,50.04,681,48.1527264709122,48.1527264709122,48.0023115538131,48.0023115538131,709.908312681934,0.0,1.0
2023-11-14,51.6139,51.7288,51.6139,51.655,2788,49.5121204697712,49.6223416048139,49.5121204697712,49.5515468287813,2906.35003782267,0.0,1.0
2023-11-15,52.0,52.23,51.97,51.9981,3221,49.8824980175516,50.1031321433984,49.8537196533107,49.8806753878163,3357.73080051176,0.0,1.0
2023-11-16,51.386,51.48,51.386,51.46,1268,49.2935008294212,49.383673037376,49.2935008294212,49.3644874612154,1321.8263443182,0.0,1.0
2023-11-17,51.8191,51.859,51.69,51.69,2696,49.708964481179,49.7472397056194,49.5851215870623,49.5851215870623,2810.44465637371,0.0,1.0
2023-11-20,52.73,52.83,52.372,52.372,4073,50.5827715474133,50.6786994282163,50.2393497341387,50.2393497341387,4245.89802871296,0.0,1.0
2023-11-21,52.2374,52.2789,52.2374,52.26,17094,50.1102308065778,50.1500408771111,50.1102308065778,50.1319105076393,17819.6368531351,0.0,1.0
2023-11-22,52.1277,52.2,52.1277,52.2,244,50.004997921337,50.0743537791575,50.004997921337,50.0743537791575,254.357750799401,0.0,1.0
2023-11-24,52.4101,52.48,52.4101,52.48,533,50.2758982567246,50.3429518454059,50.2758982567246,50.3429518454059,555.625742524921,0.0,1.0
2023-11-27,52.1928,52.32,52.0879,52.102,14500,50.0674469717397,50.1894672361211,49.9668186247774,49.9803444559706,15115.5220761939,0.0,1.0
2023-11-28,52.7197,52.72,52.635,52.72,1157,50.5728909756906,50.573178759333,50.4916400606505,50.573178759333,1206.11441670044,0.0,1.0
2023-11-29,52.2707,52.37,52.2707,52.33,1429,50.1421747908852,50.2374311765226,50.1421747908852,50.1990600242014,1489.66076185387,0.0,1.0
2023-11-30,52.1803,52.19,52.1803,52.19,196,50.0554559866393,50.0647609910772,50.0554559866393,50.0647609910772,204.320160478208,0.0,1.0
2023-12-01,52.7835,52.7835,52.77,52.78,715,50.6340929636429,50.6340929636429,50.6211426997345,50.6307354878148,745.351605826114,0.0,1.0
2023-12-04,51.9308,52.26,51.885,52.26,5571,49.8161159240359,50.1319105076393,49.7721809546281,50.1319105076393,5807.48782665354,0.0,1.0
2023-12-05,51.7215,51.7215,51.6145,51.699,961,49.6153388695152,49.6153388695152,49.5126960370561,49.5937550963346,1001.79425622223,0.0,1.0
2023-12-06,51.6666,51.6666,51.6666,51.6666,49,49.5626744629544,49.5626744629544,49.5626744629544,49.5626744629544,51.0800401195519,0.0,1.0
2023-12-07,51.8247,51.9,51.6,51.6,5587,49.7143364425039,49.7865701367486,49.4987864943396,49.4987864943396,5824.16702342727,0.0,1.0
2023-12-08,51.4576,51.57,51.4435,51.51,656,49.3621851920762,49.4700081300987,49.348659360883,49.4124514016169,683.84706772298,0.0,1.0
2023-12-11,51.6171,51.6399,51.5446,51.547,1339,49.5151901619569,49.53706171878,49.4456424483748,49.447944717514,1395.84028000163,0.0,1.0
2023-12-12,51.6885,51.6997,51.5599,51.6,1297,49.5836826688503,49.5944265915002,49.4603194141376,49.4987864943396,1352.05738847059,0.0,1.0
2023-12-13,52.1442,52.1442,51.1111,51.23,1467,50.0208260216695,50.0208260216695,49.0297950850938,49.1438533353686,1529.27385419148,0.0,1.0
2023-12-14,52.9729,53.08,52.95,53.08,2059,50.8157803698838,50.9185191302238,50.7938128851799,50.9185191302238,2146.40413481954,0.0,1.0
2023-12-15,52.4124,52.49,52.4124,52.47,1652,50.2781045979831,50.3525446334862,50.2781045979831,50.3333590573256,1722.12706688775,0.0,1.0
2023-12-18,52.1217,52.25,52.108,52.108,3632,50.2006907981751,50.3242621442633,50.1874957284836,50.1874957284836,3770.98425121436,0.21,1.0
2023-12-19,52.3987,52.4144,52.2803,52.2803,1368,50.4674816233226,50.4826029805602,50.3534454005881,50.3534454005881,1420.34869373933,0.0,1.0
2023-12-20,51.92,52.2353,51.72,52.2353,50393,50.0064246991416,50.3101039307988,49.8137959445224,50.3101039307988,52321.3682190103,0.0,1.0
2023-12-21,52.7305,52.7305,52.42,52.56,10141,50.7870527272359,50.7870527272359,50.4879965856896,50.622836713923,10529.0614789551,0.0,1.0
2023-12-22,52.5066,52.55,52.44,52.55,1771,50.5714048364397,50.6132052761921,50.5072594611515,50.6132052761921,1838.7701291026,0.0,1.0
2023-12-26,52.6302,52.73,52.545,52.66,7251,50.6904494067944,50.7865711553493,50.6083895573266,50.7191510912326,7528.47103677184,0.0,1.0
2023-12-27,52.9018,52.99,52.895,52.99,1420,50.9520392555672,51.0369885363543,50.9454898779102,51.0369885363543,1474.33855636685,0.0,1.0
2023-12-28,53.265,53.48,53.265,53.47,3162,51.3018530739557,51.5089289851713,51.3018530739557,51.4992975474403,3282.99895438871,0.0,1.0
2023-12-29,53.4446,53.635,53.43,53.62,1642,51.4748336956037,51.6582162700012,51.4607717965165,51.6437691134047,1704.83373912279,0.0,1.0
2024-01-02,52.6569,53.02,52.615,53.02,7158,50.716165345536,51.0658828495472,50.6758096214433,51.0658828495472,7431.91224399571,0.0,1.0
2024-01-03,52.5667,52.5667,52.5667,52.5667,143,50.6292897772028,50.6292897772028,50.6292897772028,50.6292897772028,148.472122225676,0.0,1.0
2024-01-04,52.2055,52.45,52.2055,52.3,2478,50.2814022463605,50.5168908988825,50.2814022463605,50.3724193329181,2572.82460751905,0.0,1.0
2024-01-05,52.4518,52.741,52.395,52.741,2770,50.518624557674,50.7971657368534,50.4639179913622,50.7971657368534,2875.99845150435,0.0,1.0
2024-01-08,52.6277,52.6277,52.185,52.24,2913,50.6880415473616,50.6880415473616,50.261657799012,50.3146307065323,3024.47057373002,0.0,1.0
2024-01-09,51.9144,52.04,51.9144,52.04,3635,50.0010310940123,50.1220019519131,50.0010310940123,50.1220019519131,3774.09905098133,0.0,1.0
2024-01-10,51.7501,51.7501,51.73,51.7343,710,49.8427865720926,49.8427865720926,49.8234273822534,49.8275689004777,737.169278183425,0.0,1.0
2024-01-11,51.9399,52.035,51.7844,52.035,3410,50.0255912602262,50.1171862330476,49.8758224035098,50.1171862330476,3540.48906845842,0.0,1.0
2024-01-12,52.0424,52.17,52.0424,52.17,528,50.1243134969686,50.2472106424156,50.1243134969686,50.2472106424156,548.20475898711,0.0,1.0
2024-01-16,50.9726,51.39,50.9136,51.39,19491,49.0939422885105,49.4959584994008,49.0371168058979,49.4959584994008,20236.8540860185,0.0,1.0
2024-01-17,50.0516,50.13,50.045,50.13,1509,48.2068868734891,48.2823973452999,48.2005301245867,48.2823973452999,1566.74428278703,0.0,1.0
2024-01-18,50.1207,50.1207,49.9554,49.9554,1058,48.2734401082101,48.2734401082101,48.1142324425173,48.1142324425173,1098.4860511522,0.0,1.0
2024-01-19,50.5117,50.5117,49.96,49.96,1557,48.6500293234906,48.6500293234906,48.1186629038736,48.1186629038736,1616.58107905858,0.0,1.0
2024-01-22,50.075,50.17,50.075,50.17,523,48.2294244377796,48.3209230962237,48.2294244377796,48.3209230962237,543.013426042156,0.0,1.0
2024-01-23,50.5774,50.5774,50.33,50.41,1887,48.713307869383,48.713307869383,48.475026099919,48.5520776017667,1959.20905342552,0.0,1.0
2024-01-24,51.1439,51.5,51.14,51.5,1742,49.2589288168418,49.6019043144413,49.2551725561268,49.6019043144413,1808.66039802187,0.0,1.0
2024-01-25,51.0582,51.1281,51.0582,51.1281,1306,49.1763873954875,49.2437111452269,49.1763873954875,49.2437111452269,1355.97616522191,0.0,1.0
2024-01-26,51.0634,51.1616,51.0634,51.13,1420,49.1813957431076,49.2759764616256,49.1813957431076,49.2455411183958,1474.33855636685,0.0,1.0
2024-01-29,50.974,50.974,50.8,50.8,474,49.0952906897928,49.0952906897928,48.9277036732741,48.9277036732741,492.138363181611,0.0,1.0
2024-01-30,50.7417,50.7499,50.66,50.66,554,48.8715523913027,48.879450170242,48.7928635450407,48.7928635450407,575.199690300869,0.0,1.0
2024-01-31,50.4462,50.99,50.4462,50.93,3541,48.5869434063528,49.1107009901624,48.5869434063528,49.0529123637766,3676.50199161621,0.0,1.0
2024-02-01,50.9836,50.9836,50.8,50.8,433,49.1045368700146,49.1045368700146,48.9277036732741,48.9277036732741,449.56943303299,0.0,1.0
2024-02-02,50.47,50.54,50.47,50.54,557,48.6098662281525,48.6772862922692,48.6098662281525,48.6772862922692,578.314490067841,0.0,1.0
2024-02-05,50.3134,50.3134,50.155,50.155,515,48.4590379132857,48.4590379132857,48.3064759396273,48.3064759396273,534.70729333023,0.0,1.0
2024-02-06,51.4338,51.45,51.35,51.3885,1170,49.5381441966624,49.5537471257865,49.4574327484769,49.4945137837411,1214.77190911916,0.0,1.0
2024-02-07,51.285,51.29,51.22,51.24,4156,49.3948284032257,49.3996441220912,49.3322240579744,49.3514869334364,4315.03594384551,0.0,1.0
2024-02-08,51.08,51.17,51.08,51.11,761,49.197383929741,49.2840668693197,49.197383929741,49.2262782429339,790.120874221953,0.0,1.0
2024-02-09,51.24,51.24,51.04,51.04,2154,49.3514869334364,49.3514869334364,49.1588581788172,49.1588581788172,2236.42623268605,0.0,1.0
2024-02-12,51.73,51.97,51.73,51.9316,778,49.8234273822534,50.0545818877964,49.8234273822534,50.0175971669095,807.771406234795,0.0,1.0
2024-02-13,50.66,50.9,50.62,50.9,1058,48.7928635450407,49.0240180505837,48.7543377941169,49.0240180505837,1098.4860511522,0.0,1.0
2024-02-14,51.22,51.37,51.2,51.25,1325,49.3322240579744,49.4766956239388,49.3129611825125,49.3611183711673,1375.70323041273,0.0,1.0
2024-02-15,51.5761,51.6485,51.49,51.56,1087,49.6751995555739,49.7449311647461,49.5922728767104,49.6596929408271,1128.59578223293,0.0,1.0
2024-02-16,52.0178,52.16,52.0178,52.07,5047,50.1006201601504,50.2375792046846,50.1006201601504,50.150896265106,5240.13147463626,0.0,1.0
2024-02-20,52.2544,52.31,52.198,52.31,1011,50.3284999768649,50.382050770649,50.2741786680623,50.382050770649,1049.68752146964,0.0,1.0
2024-02-21,52.516,52.5165,52.42,52.42,2017,50.5804583879068,50.5809399597933,50.4879965856896,50.4879965856896,2094.18370999432,0.0,1.0
2024-02-22,52.8878,52.96,52.85,52.85,1330,50.9385552427439,51.0080942231614,50.9021484081208,50.9021484081208,1380.89456335768,0.0,1.0
2024-02-23,52.8094,52.85,52.8094,52.8248,911,50.8630447709331,50.9021484081208,50.8630447709331,50.8778771850388,945.860862570564,0.0,1.0
2024-02-26,52.69,52.89,52.69,52.8508,3613,50.7480454044255,50.9406741590447,50.7480454044255,50.9029189231393,3751.25718602354,0.0,1.0
2024-02-27,52.8307,52.88,52.7835,52.85,7126,50.8835597333001,50.9310427213137,50.83809934721,50.9021484081208,7398.687713148,0.0,1.0
2024-02-28,52.0918,52.1784,52.0918,52.1784,1618,50.1718927993595,50.2553010501096,50.1718927993595,50.2553010501096,1679.91534098702,0.0,1.0
2024-02-29,52.305,52.35,52.265,52.265,1121,50.3772350517836,50.4205765215729,50.3387093008597,50.3387093008597,1163.89684625862,0.0,1.0
2024-03-01,52.9343,52.9812,52.77,52.77,1529,50.9833414281928,51.028512871151,50.8250969062732,50.8250969062732,1587.50961456684,0.0,1.0
2024-03-04,52.6464,52.6464,52.6464,52.6464,88,50.7060523359185,50.7060523359185,50.7060523359185,50.7060523359185,91.367459831185,0.0,1.0
2024-03-05,52.2864,52.37,52.2864,52.37,441,50.359320577604,50.4398393970348,50.359320577604,50.4398393970348,457.875565744916,0.0,1.0
2024-03-06,52.72,52.72,52.65,52.72,2255,50.7769397176184,50.7769397176184,50.7095196535017,50.7769397176184,2341.29115817412,0.0,1.0
2024-03-07,52.67,52.71,52.54,52.54,1879,50.7287825289636,50.7673082798874,50.6035738384611,50.6035738384611,1950.9029207136,0.0,1.0
2024-03-08,52.5062,52.5062,52.5062,52.5062,139,50.5710195789305,50.5710195789305,50.5710195789305,50.5710195789305,144.319055869713,0.0,1.0
2024-03-11,52.626,52.72,52.43,52.43,6876,50.6864042029473,50.7769397176184,50.4976280234205,50.4976280234205,7139.12106590033,0.0,1.0
2024-03-12,52.8158,52.87,52.67,52.73,1759,50.869208891081,50.9214112835828,50.7287825289636,50.7865711553493,1826.31093003471,0.0,1.0
2024-03-13,52.1544,52.1544,52.13,52.13,395,50.2321855995553,50.2321855995553,50.2086848914918,50.2086848914918,410.115302651342,0.0,1.0
2024-03-14,52.1038,52.37,52.1038,52.37,1995,50.1834505246366,50.4398393970348,50.1834505246366,50.4398393970348,2071.34184503653,0.0,1.0
2024-03-15,52.07,52.3399,52.07,52.28,1198,50.150896265106,50.4108487694646,50.150896265106,50.3531564574562,1243.84337361091,0.0,1.0
2024-03-18,52.2697,52.45,52.2697,52.45,2979,50.3432360765933,50.5168908988825,50.3432360765933,50.5168908988825,3092.99616860341,0.0,1.0
2024-03-19,52.18,52.3228,51.98,52.1,2387,50.2568420801466,50.3943790109447,50.0642133255274,50.1797905782989,2478.34234792089,0.0,1.0
2024-03-20,52.75,52.9099,52.35,52.4099,1446,50.8058340308112,50.9598407201293,50.4205765215729,50.4782688335813,1501.33348768061,0.0,1.0
2024-03-21,52.9502,53.0589,52.9502,53.0589,2491,50.9986554141851,51.1033491423206,50.9986554141851,51.1033491423206,2586.32207317593,0.0,1.0
2024-03-22,52.7976,52.7976,52.79,52.79,13498,50.8516796744106,50.8516796744106,50.8443597817351,50.8443597817351,14014.522418197,0.0,1.0
2024-03-25,52.8906,53.0,52.8906,52.99,868,50.9412520453085,51.0466199740852,50.9412520453085,51.0369885363543,901.215399243962,0.0,1.0
2024-03-26,52.49,52.49,52.49,52.49,406,50.5554166498063,50.5554166498063,50.5554166498063,50.5554166498063,421.53623513024,0.0,1.0
2024-03-27,52.8544,52.8544,52.8,52.8,358,50.9063862407225,50.9063862407225,50.853991219466,50.853991219466,371.699438858684,0.0,1.0
2024-03-28,52.9542,52.96,52.9542,52.96,511,51.0025079892774,51.0080942231614,51.0025079892774,51.0080942231614,530.554226974268,0.0,1.0
2024-04-01,53.3219,53.68,53.21,53.68,1970,51.3566559546448,51.7015577397905,51.2488801664354,51.7015577397905,2045.38518031176,0.0,1.0
2024-04-02,53.574,53.6096,53.55,53.58,3909,51.5994644998423,51.6337524181645,51.576349049288,51.6052433624809,4058.5840963648,0.0,1.0
2024-04-03,53.8655,54.0,53.7,53.7,7802,51.8802209096998,52.0097637471812,51.7208206152524,51.7208206152524,8100.55592730574,0.0,1.0
2024-04-04,53.711,54.35,53.695,54.34,2703,51.7314151967565,52.3468640677648,51.7160048963869,52.3372326300338,2806.43459004196,0.0,1.0
2024-04-05,53.7078,53.7078,53.515,53.59,943,51.7283331366825,51.7283331366825,51.5426390172296,51.6148748002118,979.085393418268,0.0,1.0
2024-04-08,53.9461,53.9461,53.9175,53.9175,199,51.9578502978113,51.9578502978113,51.9303043859008,51.9303043859008,206.615051209157,0.0,1.0
2024-04-09,54.3531,54.36,54.19,54.19,1530,52.3498498134614,52.3564955054957,52.1927610640694,52.1927610640694,1588.54788115583,0.0,1.0
2024-04-10,53.5426,53.73,53.5426,53.73,969,51.5692217853671,51.7497149284453,51.5692217853671,51.7497149284453,1006.08032473203,0.0,1.0
2024-04-11,53.8,53.8,53.8,53.8,295,51.817134992562,51.817134992562,51.817134992562,51.817134992562,306.288643752268,0.0,1.0
2024-04-12,52.9342,53.27,52.915,53.27,9092,50.9832451138155,51.3066687928211,50.9647527533721,51.3066687928211,9439.9198271038,0.0,1.0
2024-04-15,52.359,52.894,52.359,52.86,3183,50.4292448155307,50.9445267341371,50.4292448155307,50.9117798458518,3304.80255275752,0.0,1.0
2024-04-16,51.66,51.89,51.62,51.62,1839,49.7560073181367,49.9775303859487,49.7174815672128,49.7174815672128,1909.37225715397,0.0,1.0
2024-04-17,52.0435,52.0435,52.0435,52.0435,225,50.125372955119,50.125372955119,50.125372955119,50.125372955119,233.609982522916,0.0,1.0
2024-04-18,52.2326,52.36,52.2326,52.36,516,50.3075034426114,50.4302079593038,50.3075034426114,50.4302079593038,535.745559919221,0.0,1.0
2024-04-19,52.0352,52.11,52.0,52.0,1077,50.1173788618023,50.1894220160298,50.0834762009893,50.0834762009893,1118.21311634303,0.0,1.0
2024-04-22,52.3811,52.3811,52.08,52.18,9291,50.4505302929162,50.4505302929162,50.160527702837,50.2568420801466,9646.53487831295,0.0,1.0
2024-04-23,52.76,52.76,52.5501,52.5501,6545,50.8154654685422,50.8154654685422,50.6133015905694,50.6133015905694,6795.45482494439,0.0,1.0
2024-04-24,52.9193,52.9193,52.915,52.915,257,50.9688942715964,50.9688942715964,50.9647527533721,50.9647527533721,266.83451337062,0.0,1.0
2024-04-25,53.1839,53.3094,52.65,52.65,6455,51.2237421139576,51.3446166574811,50.7095196535017,50.7095196535017,6702.01083193522,0.0,1.0
2024-04-26,53.7002,53.7002,53.5826,53.68,781,51.721013244007,51.721013244007,51.6077475362909,51.7015577397905,810.886206001768,0.0,1.0
2024-04-29,54.3953,54.43,54.23,54.23,1620,52.390494480686,52.4239155696124,52.2312868149932,52.2312868149932,1681.991874165,0.0,1.0
2024-04-30,53.8197,54.22,53.8197,54.22,358,51.836108924892,52.2216553772623,51.836108924892,52.2216553772623,371.699438858684,0.0,1.0
2024-05-01,53.9313,54.43,53.9,53.9,1288,51.9435957699695,52.4239155696124,51.9134493698716,51.9134493698716,1337.28736662007,0.0,1.0
2024-05-02,55.2754,55.28,54.66,54.66,1822,53.2381573153878,53.242587776744,52.6454386374245,52.6454386374245,1891.72172514112,0.0,1.0
2024-05-03,55.5744,55.5744,55.39,55.39,369,53.5261373035434,53.5261373035434,53.3485335917846,53.3485335917846,383.120371337583,0.0,1.0
2024-05-06,55.4646,55.57,55.4646,55.57,1526,53.4203841172575,53.5218994709418,53.4203841172575,53.5218994709418,1584.39481479987,0.0,1.0
2024-05-07,55.2316,55.38,55.165,55.38,3434,53.1959716181262,53.3389021540536,53.131826242838,53.3389021540536,3565.40746659419,0.0,1.0
2024-05-08,55.1704,55.24,55.065,55.065,678,53.1370272192127,53.2040620258202,53.0355118655284,53.0355118655284,703.944747335721,0.0,1.0
2024-05-09,55.3,55.3,55.17,55.17,528,53.2618506522059,53.2618506522059,53.1366419617034,53.1366419617034,548.20475898711,0.0,1.0
2024-05-10,55.2348,55.39,55.18,55.39,4803,53.1990536782001,53.3485335917846,53.1462733994344,53.3485335917846,4986.79442692252,0.0,1.0
2024-05-13,55.4829,55.6,55.46,55.6,378,53.4380096483052,53.5507937841347,53.4159536559013,53.5507937841347,392.464770638499,0.0,1.0
2024-05-14,55.9125,55.9125,55.86,55.86,289,53.8517762132272,53.8517762132272,53.8012111651396,53.8012111651396,300.059044218323,0.0,1.0
2024-05-15,56.5787,56.5787,56.5787,56.5787,139,54.4934225948637,54.4934225948637,54.4934225948637,54.4934225948637,144.319055869713,0.0,1.0
2024-05-16,56.6976,56.74,56.53,56.53,19237,54.6079403894848,54.6487776854641,54.4465174931139,54.4465174931139,19973.1343724149,0.0,1.0
2024-05-17,56.99,56.99,56.86,56.86,357,54.8895636287381,54.8895636287381,54.7643549382356,54.7643549382356,370.661172269694,0.0,1.0
2024-05-20,56.91,56.9299,56.75,56.83,21935,54.8125121268904,54.831678687975,54.658409123195,54.7354606250427,22774.3776295119,0.0,1.0
2024-05-21,56.6029,56.91,56.5,56.82,25094,54.5167306741726,54.8125121268904,54.4176231799211,54.7258291873118,26054.2617841336,0.0,1.0
2024-05-22,56.4796,56.69,56.4796,56.56,2573,54.3979750469499,54.6006204968093,54.3979750469499,54.4754118063068,2671.45993347317,0.0,1.0
2024-05-23,55.7103,56.03,55.7103,56.02,9539,53.6570285423072,53.964945606566,53.6570285423072,53.955314168835,9904.02499238265,0.0,1.0
2024-05-24,56.0956,56.2,56.06,56.06,2727,54.028127838081,54.1286800479923,53.9938399197588,53.9938399197588,2831.35298817775,0.0,1.0
2024-05-28,56.1376,56.52,56.1376,56.52,3826,54.0685798765511,54.436886055383,54.0685798765511,54.436886055383,3972.40796947857,0.0,1.0
2024-05-29,55.7742,55.85,55.6875,55.6875,14562,53.718573429408,53.7915797274087,53.6350688642806,53.6350688642806,15119.2380688831,0.0,1.0
2024-05-30,55.6592,55.8,55.6,55.63,6678,53.607811895502,53.7434225387539,53.5507937841347,53.5796880973276,6933.54428128015,0.0,1.0
2024-05-31,55.3469,55.3469,55.14,55.14,859,53.3070220951641,53.3070220951641,53.1077476485106,53.1077476485106,891.870999943045,0.0,1.0
2024-06-03,55.5823,55.64,55.1501,55.58,18663,53.5337461393509,53.5893195350585,53.1174754006188,53.5315309086728,19377.1693503342,0.0,1.0
2024-06-04,54.675,54.69,54.46,54.69,1957,52.6598857940209,52.6743329506174,52.4528098828053,52.6743329506174,2031.88771465488,0.0,1.0
2024-06-05,55.1633,55.1633,54.92,54.995,601,53.1301888984237,53.1301888984237,52.8958560184295,52.9680918014116,623.998219983434,0.0,1.0
2024-06-06,55.5232,55.5232,55.42,55.46,552,53.4768243423609,53.4768243423609,53.3774279049774,53.4159536559013,573.123157122888,0.0,1.0
2024-06-07,55.232,55.555,55.232,55.555,884,53.1963568756354,53.5074523143454,53.1963568756354,53.5074523143454,917.827664667813,0.0,1.0
2024-06-10,55.58,56.87,55.47,56.87,6841,53.5315309086728,54.7739863759666,53.4255850936322,54.7739863759666,7102.78173528564,0.0,1.0
2024-06-11,55.406,55.44,55.2685,55.3138,844,53.3639438921541,53.3966907804393,53.2315116233534,53.2751420362746,876.297001108184,0.0,1.0
2024-06-12,55.8592,55.8592,55.8592,55.8592,101,53.8004406501212,53.8004406501212,53.8004406501212,53.8004406501212,104.864925488065,0.0,1.0
2024-06-13,55.7882,55.85,55.7882,55.85,343,53.7320574422314,53.7915797274087,53.7320574422314,53.7915797274087,356.125440023823,0.0,1.0
2024-06-14,55.8154,55.8154,55.815,55.815,399,53.7582549528596,53.7582549528596,53.7578696953503,53.7578696953503,414.268369007305,0.0,1.0
2024-06-17,55.96,55.96,55.7935,55.7935,586,53.8975255424492,53.8975255424492,53.7371621042288,53.7371621042288,608.424221148573,0.0,1.0
2024-06-18,56.3675,56.46,56.08,56.08,677,54.2900066299858,54.3790974289972,54.0131027952208,54.0131027952208,702.906480746731,0.0,1.0
2024-06-20,56.0004,56.2255,55.87,56.1,1463,53.9364365508823,54.1532402142062,53.8108426028706,54.0323656706827,1518.98401969345,0.0,1.0
2024-06-21,56.0248,56.0248,55.965,55.965,437,53.9599372589459,53.9599372589459,53.9023412613147,53.9023412613147,453.722499388953,0.0,1.0
2024-06-24,55.576,55.81,55.5606,55.81,566,53.9520394800065,54.1792018745351,53.937089476264,54.1792018745351,583.03664334426,0.4406,1.0
2024-06-25,55.3596,55.42,55.31,55.42,1856,53.7419628040407,53.8005978836541,53.6938121426364,53.8005978836541,1911.86574213242,0.0,1.0
2024-06-26,55.2741,55.315,55.14,55.14,3309,53.658961159886,53.6986660399553,53.5287796337908,53.5287796337908,3408.60115340311,0.0,1.0
2024-06-27,55.14,55.215,55.14,55.21,3119,53.5287796337908,53.6015880935756,53.5287796337908,53.5967341962566,3212.88213885291,0.0,1.0
2024-06-28,55.4291,55.615,55.4291,55.54,4079,53.8094319767746,53.9898998790946,53.8094319767746,53.9170914193098,4201.77821236968,0.0,1.0
2024-07-01,55.65,55.935,55.62,55.93,4459,54.0238771603275,54.3005493075098,53.9947537764136,54.2956954101908,4593.21624147007,0.0,1.0
2024-07-02,55.8191,55.84,55.65,55.7,774,54.1880359676556,54.208325258449,54.0238771603275,54.0724161335174,797.297459272894,0.0,1.0
2024-07-03,56.42,56.42,56.34,56.34,230,54.7713773474515,54.7713773474515,54.6937149903477,54.6937149903477,236.923017613392,0.0,1.0
2024-07-05,56.78,56.87,56.47,56.47,22275,55.1208579544186,55.2082281061604,54.8199163206414,54.8199163206414,22945.4792058187,0.0,1.0
2024-07-08,56.9745,56.9745,56.31,56.4,4922,55.3096745601272,55.3096745601272,54.6645916064338,54.7519617581756,5070.15257692659,0.0,1.0
2024-07-09,56.5074,56.5074,56.34,56.35,1479,54.8562234725874,54.8562234725874,54.6937149903477,54.7034227849857,1523.51801326177,0.0,1.0
2024-07-10,56.7345,56.7345,56.62,56.62,2640,55.0766874888158,55.0766874888158,54.965533240211,54.965533240211,2719.46420217111,0.0,1.0
2024-07-11,57.1435,57.31,57.1435,57.31,864,55.473736289509,55.6353710702312,55.473736289509,55.6353710702312,890.00646616509,0.0,1.0
2024-07-12,57.2617,57.34,57.2617,57.34,1330,55.5884824221298,55.6644944541452,55.5884824221298,55.6644944541452,1370.03310185135,0.0,1.0
2024-07-15,56.7727,57.0,56.7727,56.93,2482,55.1137712643329,55.334429436454,55.1137712643329,55.2664748739882,2556.70839007147,0.0,1.0
2024-07-16,57.1952,57.1952,56.9061,56.91,1914,55.5239255877873,55.5239255877873,55.2432732448035,55.2470592847123,1971.61154657405,0.0,1.0
2024-07-17,56.8229,57.35,56.8,56.82,47521,55.1625043934155,55.6742022487831,55.1402735436945,55.1596891329705,48951.3857391565,0.0,1.0
2024-07-18,55.8745,56.4001,55.8745,56.4001,5415,54.24181714995,54.752058836122,54.24181714995,54.752058836122,5577.99191468051,0.0,1.0
2024-07-19,55.2876,55.47,55.2876,55.4,4451,53.6720666826473,53.849136856844,53.6720666826473,53.7811822943781,4584.97544085743,0.0,1.0
2024-07-22,55.4968,55.4968,55.0,55.0,6675,53.8751537464737,53.8751537464737,53.3928705088592,53.3928705088592,6875.91801117127,0.0,1.0
2024-07-23,54.937,55.15,54.9,55.15,5126,53.3317114026399,53.5384874284288,53.2957925624794,53.5384874284288,5280.29299254891,0.0,1.0
2024-07-24,54.52,54.99,54.52,54.99,2161,52.9268963662364,53.3831627142212,52.9268963662364,53.3831627142212,2226.0462654893,0.0,1.0
2024-07-25,54.3963,54.49,54.3963,54.49,742,52.8068109465646,52.8977729823225,52.8068109465646,52.8977729823225,764.334256822335,0.0,1.0
2024-07-26,54.9254,54.9254,54.75,54.75,710,53.3204503608599,53.3204503608599,53.1501756429098,53.1501756429098,731.371054371775,0.0,1.0
2024-07-29,54.4957,54.54,54.415,54.54,2432,52.9033064252661,52.9463119555123,52.8249645225377,52.9463119555123,2505.20338624248,0.0,1.0
2024-07-30,54.5504,54.68,54.38,54.66,3686,52.9564080619358,53.082221080444,52.7909872413047,53.062805491168,3796.94888227376,0.0,1.0
2024-07-31,55.3648,55.375,55.315,55.34,2781,53.7470108572525,53.7569128077832,53.6986660399553,53.7229355265503,2864.70831296888,0.0,1.0
2024-08-01,54.6526,54.6526,54.6526,54.6526,226,53.0556217231359,53.0556217231359,53.0556217231359,53.0556217231359,232.802617307072,0.0,1.0
2024-08-02,54.0338,54.0338,54.0338,54.0338,339,52.4549033909381,52.4549033909381,52.4549033909381,52.4549033909381,349.203925960608,0.0,1.0
2024-08-05,51.7128,51.9192,51.57,51.65,5056,50.2017242554642,50.402093136792,50.0630969480339,50.1407593051377,5208.18598718831,0.0,1.0
2024-08-06,51.7637,52.0101,51.7637,51.88,6880,50.2511369301715,50.4903369900512,50.2511369301715,50.3640385818112,7087.08852687016,0.0,1.0
2024-08-07,52.6783,53.375,52.6783,53.375,2816,51.1390118277606,51.8153538801883,51.1390118277606,51.8153538801883,2900.76181564919,0.0,1.0
2024-08-08,53.8452,53.8452,53.6311,53.6311,664,52.2718143840659,52.2718143840659,52.0639705008668,52.0639705008668,683.986450849097,0.0,1.0
2024-08-09,54.0855,54.11,54.049,54.11,664,52.5050926892164,52.5288767860794,52.4696592387878,52.5288767860794,683.986450849097,0.0,1.0
2024-08-12,54.3477,54.45,54.32,54.32,2554,52.7596310646241,52.8589418037706,52.7327404734769,52.7327404734769,2630.87559558523,0.0,1.0
2024-08-13,54.7583,54.7583,54.4,54.41,534,53.1582331124593,53.1582331124593,52.8104028305807,52.8201106252187,550.073440893702,0.0,1.0
2024-08-14,54.5482,54.62,54.5,54.62,792,52.9542723471155,53.0239743126161,52.9074807769604,53.0239743126161,815.839260651332,0.0,1.0
2024-08-15,55.1639,55.26,55.0845,55.1,2784,53.5519812629756,53.6452731694465,53.47490137355,53.4899484552389,2867.79861319862,0.0,1.0
2024-08-16,55.4902,55.4902,55.27,55.27,2544,53.8687466020127,53.8687466020127,53.6549809640845,53.6549809640845,2620.57459481943,0.0,1.0
2024-08-19,56.3961,56.3961,56.3961,56.3961,149,54.7481757182668,54.7481757182668,54.7481757182668,54.7481757182668,153.484911410415,0.0,1.0
2024-08-20,56.0247,56.15,55.99,56.15,615,54.3876282254124,54.5092668922262,54.3539421780186,54.5092668922262,633.511547096679,0.0,1.0
2024-08-21,56.2999,56.35,56.15,56.15,564,54.6547867338494,54.7034227849857,54.5092668922262,54.5092668922262,580.976443191101,0.0,1.0
2024-08-22,55.4421,55.92,55.4421,55.92,881,53.822052109804,54.2859876155528,53.822052109804,54.2859876155528,907.51816746695,0.0,1.0
2024-08-23,56.5131,56.5131,56.4,56.5,367,54.8617569155311,54.8617569155311,54.7519617581756,54.8490397045553,378.046728104847,0.0,1.0
2024-08-26,56.1179,56.1179,56.07,56.07,490,54.4781048714383,54.4781048714383,54.4316045351224,54.4316045351224,504.749037524183,0.0,1.0
2024-08-27,56.358,56.37,56.358,56.3685,2379,54.7111890206961,54.7228383742616,54.7111890206961,54.721382205066,2450.60808218374,0.0,1.0
2024-08-28,55.7445,55.75,55.61,55.75,862,54.1156158196564,54.1209551067072,53.9850459817756,54.1209551067072,887.94626601193,0.0,1.0
2024-08-29,55.7722,55.85,55.7722,55.85,855,54.1425064108035,54.218033053087,54.1425064108035,54.218033053087,880.735565475871,0.0,1.0
2024-08-30,55.9826,56.045,55.92,56.045,3035,54.3467584099865,54.4073350485275,54.2859876155528,54.4073350485275,3126.3537324202,0.0,1.0
2024-09-03,55.0765,55.65,55.0765,55.56,15109,53.4671351378397,54.0238771603275,53.4671351378397,53.9365070085857,15563.7820570467,0.0,1.0
2024-09-04,55.1579,55.1579,55.1579,55.1579,135,53.5461565861928,53.5461565861928,53.5461565861928,53.5461565861928,139.063510338295,0.0,1.0
2024-09-05,55.3273,55.36,55.3273,55.36,227,53.7106066273601,53.7423511158262,53.7106066273601,53.7423511158262,233.832717383652,0.0,1.0
2024-09-06,54.261,54.33,54.255,54.33,5855,52.6754644851129,52.7424482681149,52.6696398083301,52.7424482681149,6031.23594837569,0.0,1.0
2024-09-09,54.8302,54.97,54.8302,54.97,599,53.2280321559063,53.3637471249452,53.2280321559063,53.3637471249452,617.0299458714,0.0,1.0
2024-09-10,54.4913,54.4913,54.25,54.25,1493,52.8990349956254,52.8990349956254,52.6647859110111,52.6647859110111,1537.93941433389,0.0,1.0
2024-09-11,54.7259,54.7259,53.945,54.0,1322,53.1267798578323,53.1267798578323,52.3686981745529,52.4220910450617,1361.79230123871,0.0,1.0
2024-09-12,54.9944,55.0383,54.95,55.0,1259,53.3874341438619,53.4300513623226,53.3443315356693,53.3928705088592,1296.89599641418,0.0,1.0
2024-09-13,55.5786,55.6499,55.49,55.6499,568,53.9545635066124,54.0237800823811,53.8685524461199,54.0237800823811,585.09684349742,0.0,1.0
2024-09-16,55.8673,55.8673,55.7758,55.7758,1721,54.2348275378107,54.2348275378107,54.1460012168732,54.1460012168732,1772.80223179412,0.0,1.0
2024-09-17,55.8406,55.91,55.827,55.86,9215,54.2089077261273,54.2762798209148,54.1957051254196,54.227740847725,9492.37220568438,0.0,1.0
2024-09-18,55.653,56.24,55.653,55.85,9068,54.0267894987189,54.596637043968,54.0267894987189,54.218033053087,9340.94749442713,0.0,1.0
2024-09-19,56.64,56.64,56.505,56.505,2551,54.984948829487,54.984948829487,54.8538936018743,54.8538936018743,2627.78529535549,0.0,1.0
2024-09-20,56.315,56.38,56.28,56.28,3957,54.6694455037528,54.7325461688996,54.6354682225199,54.6354682225199,4076.10600302692,0.0,1.0
2024-09-23,56.6767,56.73,56.43,56.43,800,55.0205764358083,55.0723189812287,54.7810851420895,54.7810851420895,824.080061263973,0.0,1.0
2024-09-24,58.0369,58.0369,57.4811,57.4811,1191,56.3410306624656,56.3410306624656,55.801471436487,55.801471436487,1226.84919120674,0.0,1.0
2024-09-25,57.3128,57.64,57.3128,57.64,460,55.6380892527299,55.9557282932844,55.6380892527299,55.9557282932844,473.846035226784,0.0,1.0
2024-09-26,58.7405,58.7799,58.6964,58.7,6828,57.0240710931935,57.0623198040671,56.98125971884,56.9847545249097,7033.523322888,0.0,1.0
2024-09-27,59.0201,59.34,59.0201,59.17,1649,57.2955010312712,57.60605338174,57.2955010312712,57.4410208728945,1698.63502628036,0.0,1.0
2024-09-30,58.85,59.38,58.76,59.38,3566,57.1303714444793,57.6448845602919,57.0430012927375,57.6448845602919,3673.33687308416,0.0,1.0
2024-10-01,59.1145,59.1145,58.771,58.771,583,57.3871426126537,57.3871426126537,57.0536798668393,57.0536798668393,600.54834464612,0.0,1.0
2024-10-02,60.0756,60.0756,59.99,60.0,513,58.3201587553094,58.3201587553094,58.2370600332084,58.2467678278464,528.441339285523,0.0,1.0
2024-10-03,58.8867,59.0,58.57,58.58,5573,57.1659990508007,57.2759883640489,56.858553194616,56.868260989254,5740.74772678014,0.0,1.0
2024-10-04,59.2988,59.2988,59.06,59.06,3392,57.5660572678316,57.5660572678316,57.3342351318768,57.3342351318768,3494.09945975924,0.0,1.0
2024-10-07,59.81,59.86,59.645,59.66,4960,58.0623197297248,58.1108587029147,57.9021411181983,57.9167028101552,5109.29637983663,0.0,1.0
2024-10-08,58.5412,58.57,58.38,58.57,1097,56.8305947460587,56.858553194616,56.6741050964945,56.858553194616,1130.01978400822,0.0,1.0
2024-10-09,57.9339,58.03,57.9339,58.03,657,56.2410403776945,56.3343322841654,56.2410403776945,56.3343322841654,676.775750313037,0.0,1.0
2024-10-10,57.9679,58.02,57.745,57.99,1678,56.2740468794636,56.3246244895274,56.0576601369831,56.2955011056135,1728.50792850118,0.0,1.0
2024-10-11,58.0774,58.0774,57.95,57.95,611,56.3803472307494,56.3803472307494,56.2566699270616,56.2566699270616,629.391146790359,0.0,1.0
2024-10-14,58.0085,58.12,57.74,57.74,1286,56.3134605256937,56.4217024359072,56.0528062396641,56.0528062396641,1324.70869848184,0.0,1.0
2024-10-15,56.9542,57.5,56.9542,57.5,819,55.2899677370121,55.8198191683528,55.2899677370121,55.8198191683528,843.651962718992,0.0,1.0
2024-10-16,57.9566,58.0699,57.86,57.878,2921,56.2630770715227,56.3730663847709,56.1692997753198,56.1867738056682,3008.92232369008,0.0,1.0
2024-10-17,57.3185,57.8,57.28,57.39,2223,55.6436226956735,56.111053007492,55.6062476863173,55.713033427335,2289.91247023726,0.0,1.0
2024-10-18,57.6324,57.75,57.6324,57.75,1730,55.9483503693595,56.0625140343021,55.9483503693595,56.0625140343021,1782.07313248334,0.0,1.0
2024-10-21,57.3114,57.3114,57.225,57.3,758,55.6367301614806,55.6367301614806,55.5528548158085,55.6256632755933,780.815858047613,0.0,1.0
2024-10-22,57.2083,57.25,57.1999,57.1999,738,55.536642798763,55.5771243024034,55.5284882512671,55.5284882512671,760.213856516015,0.0,1.0
2024-10-23,57.0636,57.2,57.0636,57.2,454,55.3961710103516,55.5285853292135,55.3961710103516,55.5285853292135,467.665434767304,0.0,1.0
2024-10-24,56.9047,56.9047,56.774,56.82,808,55.2419141535541,55.2419141535541,55.1150332776358,55.1596891329705,832.320861876613,0.0,1.0
2024-10-25,56.5558,56.84,56.49,56.82,6387,54.9032091986352,55.1791047222464,54.8393319099173,55.1596891329705,6579.24918911624,0.0,1.0
2024-10-28,57.0412,57.09,56.85,56.85,4663,55.3744255503625,55.4217995881958,55.1888125168844,55.1888125168844,4803.35665709238,0.0,1.0
2024-10-29,56.726,56.85,56.726,56.8,729,55.0684358633735,55.1888125168844,55.0684358633735,55.1402735436945,750.942955826795,0.0,1.0
2024-10-30,56.7233,56.83,56.55,56.55,4483,55.0658147588213,55.1693969276085,54.8975786777452,54.8975786777452,4617.93864330798,0.0,1.0
2024-10-31,56.8701,56.8701,56.62,56.79,1230,55.2083251841067,55.2083251841067,54.965533240211,55.1305657490566,1267.02309419336,0.0,1.0
2024-11-01,56.8573,56.96,56.8573,56.96,487,55.1958992069701,55.2955982579021,55.1958992069701,55.2955982579021,501.658737294444,0.0,1.0
2024-11-04,57.0213,57.25,57.02,57.25,745,55.3551070390329,55.5771243024034,55.35384502573,55.5771243024034,767.424557052074,0.0,1.0
2024-11-05,57.6616,57.77,57.5053,57.5053,1078,55.9766971297024,56.0819296235781,55.8249642995109,55.8249642995109,1110.4478825532,0.0,1.0
2024-11-06,57.2332,57.33,56.8,56.83,2611,55.5608152074116,55.6547866595072,55.1402735436945,55.1693969276085,2689.59129995029,0.0,1.0
2024-11-07,58.3583,58.38,57.87,57.87,2705,56.6530391821301,56.6741050964945,56.1790075699578,56.1790075699578,2786.42070714881,0.0,1.0
2024-11-08,56.7087,56.9,56.56,56.9,1189,55.0516413786498,55.2373514900743,54.9072864723832,55.2373514900743,1224.78899105358,0.0,1.0
2024-11-11,56.355,56.37,56.27,56.37,2182,54.7082766823047,54.7228383742616,54.6257604278819,54.7228383742616,2247.67836709748,0.0,1.0
2024-11-12,55.4,55.6,55.2447,55.49,3657,53.7811822943781,53.9753381871376,53.6304202436504,53.8685524461199,3767.07598005294,0.0,1.0
2024-11-13,54.9592,55.21,54.91,55.21,777,53.3532627067362,53.5967341962566,53.3055003571174,53.5967341962566,800.387759502634,0.0,1.0
2024-11-14,54.6927,54.845,54.6927,54.845,630,53.0945499796342,53.2423996919706,53.0945499796342,53.2423996919706,648.963048245378,0.0,1.0
2024-11-15,54.7103,54.8,54.7103,54.8,1072,53.111635698197,53.1987146160997,53.111635698197,53.1987146160997,1104.26728209372,0.0,1.0
2024-11-18,55.1202,55.1276,55.02,55.02,6376,53.5095582004076,53.5167419684397,53.4122860981351,53.4122860981351,6567.91808827386,0.0,1.0
2024-11-19,55.3226,55.3226,55.12,55.12,1153,53.7060439638802,53.7060439638802,53.5093640445148,53.5093640445148,1187.7053882967,0.0,1.0
2024-11-20,55.1354,55.2393,54.98,54.98,8674,53.5243140482573,53.6251780345459,53.3734549195832,53.3734549195832,8935.08806425463,0.0,1.0
2024-11-21,55.172,55.25,54.9201,54.9201,3467,53.5598445766323,53.6355653748085,53.3153052297017,53.3153052297017,3571.35696550274,0.0,1.0
2024-11-22,55.1746,55.1746,55.0,55.0,1604,53.5623686032382,53.5623686032382,53.3928705088592,53.3928705088592,1652.28052283426,0.0,1.0
2024-11-25,55.6692,55.72,55.54,55.54,2990,54.0425161260324,54.0918317227933,53.9170914193098,53.9170914193098,3079.9992289741,0.0,1.0
2024-11-26,55.6876,55.6876,55.6621,55.6621,411,54.0603784681663,54.0603784681663,54.0356235918394,54.0356235918394,423.371131474366,0.0,1.0
2024-11-27,55.5929,55.66,55.5929,55.6091,735,53.9684456529447,54.0335849549655,53.9684456529447,53.9841722802582,757.123556286274,0.0,1.0
2024-11-29,55.925,56.0,55.52,55.52,9115,54.2908415128718,54.3636499726566,53.8976758300338,53.8976758300338,9389.36219802638,0.0,1.0
2024-12-02,55.8795,56.0,55.675,56.0,12702,54.246671047269,54.3636499726566,54.0481466469224,54.3636499726566,13084.3311727187,0.0,1.0
2024-12-03,56.1326,56.14,55.815,55.82,5829,54.4923753295561,54.4995590975882,54.1840557718541,54.1889096691731,6004.45334638462,0.0,1.0
2024-12-04,56.3213,56.345,56.22,56.22,3654,54.6755614143747,54.6985688876667,54.577221454692,54.577221454692,3763.98567982319,0.0,1.0
2024-12-05,56.5523,56.6322,56.5523,56.6,3443,54.8998114705119,54.9773767496693,54.8998114705119,54.9461176509351,3546.63456366482,0.0,1.0
2024-12-06,56.3162,56.61,56.3162,56.61,633,54.6706104391093,54.955825445573,54.6706104391093,54.955825445573,652.053348475119,0.0,1.0
2024-12-09,56.9773,57.29,56.9773,57.15,6853,55.3123927426258,55.6159554809553,55.3123927426258,55.4800463560236,7059.27582480251,0.0,1.0
2024-12-10,56.3832,56.58,56.3832,56.5463,4758,54.7356526631838,54.9267020616591,54.7356526631838,54.8939867937291,4901.21616436747,0.0,1.0
2024-12-11,56.9287,57.0,56.76,56.76,1635,55.2652128606853,55.334429436454,55.1014423651427,55.1014423651427,1684.21362520824,0.0,1.0
2024-12-12,56.3859,56.7,56.345,56.7,2200,54.738273767736,55.0431955973148,54.6985688876667,55.0431955973148,2266.22016847593,0.0,1.0
2024-12-13,56.6,56.6,56.32,56.32,1680,54.9461176509351,54.9461176509351,54.6742994010718,54.6742994010718,1730.56812865434,0.0,1.0
2024-12-16,55.8833,56.08,55.8833,56.08,1836,54.2503600092314,54.4413123297604,54.2503600092314,54.4413123297604,1891.26374060082,0.0,1.0
2024-12-17,54.5799,54.65,54.3872,54.39,794,54.2423996176283,54.3120661471235,54.0508911977463,54.0536738836605,798.940329068997,1.2952,1.0
2024-12-18,53.1877,54.46,53.1877,54.46,4982,52.8588084284238,54.1232410315159,52.8588084284238,54.1232410315159,5012.99838718104,0.0,1.0
2024-12-19,53.5798,53.83,53.5798,53.82,6555,53.2484838380539,53.4971367008172,53.2484838380539,53.4871985368378,6595.78571416534,0.0,1.0
2024-12-20,53.7266,53.96,53.45,53.45,6324,53.3943760852707,53.6263328325487,53.119486469602,53.119486469602,6363.34841439842,0.0,1.0
2024-12-23,53.5562,53.56,53.24,53.29,4480,53.2250297710627,53.2288062733748,52.9107850260358,52.9604758459325,4507.87490457066,0.0,1.0
2024-12-24,53.7885,53.7885,53.6819,53.7634,313,53.4558933203029,53.4558933203029,53.3499524922831,53.4309485287147,314.947510073799,0.0,1.0
2024-12-26,53.725,53.76,53.63,53.76,2941,53.392785979034,53.4275695529617,53.2983734212303,53.4275695529617,2959.29912820141,0.0,1.0
2024-12-27,53.5549,53.56,53.3646,53.49,3646,53.2237378097454,53.2288062733748,53.0346145492184,53.1592391255194,3668.68569242514,0.0,1.0
2024-12-30,53.2414,53.31,53.04,53.31,3721,52.9121763689929,52.9803521738912,52.7120217464489,52.9803521738912,3744.15234819362,0.0,1.0
2024-12-31,53.3037,53.501,53.211,53.44,6023,52.9740911305842,53.1701711058967,52.8819643504957,53.1095483056227,6060.47556924757,0.0,1.0
2025-01-02,53.1703,53.441,53.04,53.28,22479,52.8415160230997,53.1105421220206,52.7120217464489,52.9505376819532,22618.8660669295,0.0,1.0
2025-01-03,53.4495,53.5099,53.31,53.355,9007,53.1189895614031,53.1790160718383,52.9803521738912,53.0250739117983,9063.04224675624,0.0,1.0
2025-01-06,53.4302,53.66,53.4,53.66,1535,53.0998089049229,53.3281879131683,53.0697956497053,53.3281879131683,1544.5508880616,0.0,1.0
2025-01-07,53.4526,53.71,53.4526,53.71,538,53.1220703922367,53.377878733065,53.1220703922367,53.377878733065,541.347477379245,0.0,1.0
2025-01-08,53.0391,53.0391,52.83,52.9,2703,52.7111273116907,52.7111273116907,52.5033203028826,52.572887450738,2719.8182738961,0.0,1.0
2025-01-10,51.6388,51.99,51.62,51.99,5531,51.319486209663,51.6685145286176,51.3008024613818,51.6685145286176,5565.41430740632,0.0,1.0
2025-01-13,51.25,51.25,50.89,51.07,6584,50.933090394146,50.933090394146,50.5753164908896,50.7542034425178,6624.96615439582,0.0,1.0
2025-01-14,51.6931,51.7085,51.54,51.7085,4741,51.3734504400708,51.388755212599,51.221297149547,51.388755212599,4770.49886664498,0.0,1.0
2025-01-15,52.1684,52.24,51.9701,52.04,2079,51.8458113740091,51.9169686281012,51.6487375822987,51.7182053485143,2091.93569790232,0.0,1.0
2025-01-16,51.9931,52.345,51.98,52.05,12760,51.6715953594512,52.0213193498844,51.6585763646382,51.7281435124937,12839.3937014111,0.0,1.0
2025-01-17,52.5375,52.79,52.5375,52.79,2739,52.2126290064868,52.4635676469652,52.2126290064868,52.4635676469652,2756.04226866496,0.0,1.0
2025-01-21,53.0823,53.14,52.93,52.93,3300,52.7540601800815,52.8114033862423,52.6027019426761,52.6027019426761,3320.53285381321,0.0,1.0
2025-01-22,53.0891,53.222,53.0785,53.17,2815,52.7608181315875,52.892896330873,52.7502836777694,52.8412178781804,2832.51514651036,0.0,1.0
2025-01-23,53.0755,53.15,52.9,52.9,1318,52.7473022285755,52.8213415502217,52.572887450738,52.572887450738,1326.20069737146,0.0,1.0
2025-01-24,53.2365,53.4,53.19,53.19,7045,52.907306668643,53.0697956497053,52.8610942061391,52.8610942061391,7088.83453185275,0.0,1.0
2025-01-27,52.4123,52.51,52.39,52.47,4658,52.0882031934654,52.1852990555436,52.0660410877914,52.1455463996262,4686.98243426119,0.0,1.0
2025-01-28,52.5288,52.5288,52.31,52.31,600,52.2039828038247,52.2039828038247,51.9865357759566,51.9865357759566,603.733246147857,0.0,1.0
2025-01-29,52.715,52.865,52.64,52.74,2255,52.3890314171201,52.5381038768103,52.314495187275,52.4138768270685,2269.03078343903,0.0,1.0
2025-01-30,53.2487,53.3555,53.0048,53.0048,2863,52.9194312286978,53.0255708199972,52.6770394092416,52.6770394092416,2880.81380620219,0.0,1.0
2025-01-31,52.6451,53.0598,52.555,52.89,16868,52.3195636509045,52.731699311128,52.2300207934506,52.5629492867587,16972.9539933701,0.0,1.0
2025-02-03,52.2254,52.41,51.78,51.78,3180,51.9024589086914,52.0859174157501,51.4598130850513,51.4598130850513,3199.78620458364,0.0,1.0
2025-02-04,52.85,52.97,52.78,52.78,1527,52.5231966308413,52.6424545985935,52.4536294829859,52.4536294829859,1536.5011114463,0.0,1.0
2025-02-05,53.04,53.06,53.02,53.02,3115,52.7120217464489,52.7318980744076,52.6921454184902,52.6921454184902,3134.38176958429,0.0,1.0
2025-02-06,53.5,53.5,53.375,53.4,17116,53.1691772894988,53.1691772894988,53.044950239757,53.0697956497053,17222.4970684445,0.0,1.0
2025-02-07,53.2317,53.2317,53.2317,53.2317,508,52.9025363499329,52.9025363499329,52.9025363499329,52.9025363499329,511.160815071852,0.0,1.0
2025-02-10,53.68,53.68,53.5784,53.61,5167,53.348064241127,53.348064241127,53.2470924950968,53.2784970932716,5199.14947140996,0.0,1.0
2025-02-11,53.3976,53.404,53.382,53.382,1304,53.0674104903503,53.0737709152971,53.0519069545425,53.0519069545425,1312.11358829467,0.0,1.0
2025-02-12,53.5309,53.71,53.475,53.51,3094,53.1998862161949,53.377878733065,53.1443318795504,53.1791154534781,3113.25110596912,0.0,1.0
2025-02-13,53.89,54.02,53.32,53.32,9492,53.5567656846932,53.6859618164247,52.9902903378705,52.9902903378705,9551.0599540591,0.0,1.0
2025-02-14,54.14,54.14,53.9595,54.11,4813,53.8052197841769,53.8052197841769,53.6258359243497,53.7754052922389,4842.94685618272,0.0,1.0
2025-02-18,54.2043,54.3,54.06,54.145,17617,53.8691221785641,53.9642304078464,53.7257144723421,53.8101888661666,17726.614328978,0.0,1.0
2025-02-19,54.4213,54.49,54.3851,54.4474,3187,54.0847803369159,54.153055523454,54.0488041833106,54.110718944902,3206.82975912203,0.0,1.0
2025-02-20,54.9209,54.98,54.81,54.97,5808,54.581291009324,54.6400255584419,54.471076770793,54.6300873944626,5844.13782271125,0.0,1.0
2025-02-21,54.56,55.1544,54.52,55.1544,6073,54.2226226713094,54.8133471382417,54.182870015392,54.8133471382417,6110.78667309322,0.0,1.0
2025-02-24,54.1466,54.48,54.14,54.44,4428,53.8117789724033,54.1431173594746,53.8052197841769,54.1033647035572,4455.55135657118,0.0,1.0
2025-02-25,53.915,54.08,53.785,54.08,6810,53.5816110946416,53.7455908003008,53.4524149629101,53.7455908003008,6852.37234377818,0.0,1.0
2025-02-26,54.1131,54.29,54.1099,54.29,1412,53.7784861230724,53.9542922438671,53.7753059105991,53.9542922438671,1420.78557260129,0.0,1.0
2025-02-27,53.2032,53.75,53.2032,53.75,7260,52.8742125825918,53.4176313889824,52.8742125825918,53.4176313889824,7305.17227838907,0.0,1.0
2025-02-28,52.4467,52.53,52.23,52.48,6784,52.1223904775543,52.2051753835023,51.9070304641219,52.1554845636055,6826.21056977843,0.0,1.0
2025-03-03,51.912,52.71,51.7711,52.52,9840,51.5909968495787,52.3840623351305,51.4509681191097,52.1952372195229,9901.22523682485,0.0,1.0
2025-03-04,52.3932,52.71,51.885,52.18,8460,52.0692213002648,52.3840623351305,51.5641638068345,51.8573396442252,8512.63877068478,0.0,1.0
2025-03-05,54.0633,54.0633,53.52,53.52,4152,53.7289940664553,53.7289940664553,53.1890536174575,53.1890536174575,4177.83406334317,0.0,1.0
2025-03-06,53.7504,54.17,53.73,53.95,5459,53.4180289155416,53.8350342761149,53.3977550610237,53.6163946685693,5492.96631786858,0.0,1.0
2025-03-07,53.98,54.12,53.4801,54.12,13201,53.6462091605074,53.7853434562182,53.1494003431799,53.7853434562182,13283.1376373298,0.0,1.0
2025-03-10,52.813,53.3,52.655,53.3,11176,52.4864254241177,52.9704140099119,52.3294024332441,52.9704140099119,11245.5379315808,0.0,1.0
2025-03-11,53.05,53.22,52.77,52.9947,7797,52.7219599104282,52.8909086980771,52.4436913190065,52.6670018636224,7845.5135336914,0.0,1.0
2025-03-12,53.1699,53.22,52.97,53.04,1815,52.8411184965406,52.8909086980771,52.6424545985935,52.7120217464489,1826.29306959727,0.0,1.0
2025-03-13,52.9472,52.96,52.7275,52.78,9670,52.6197955847205,52.6325164346141,52.4014541220943,52.4536294829859,9730.16748374963,0.0,1.0
2025-03-14,53.8832,53.93,53.66,53.66,7529,53.5500077331873,53.5965183406106,53.3281879131683,53.3281879131683,7575.84601707869,0.0,1.0
2025-03-17,54.658,54.715,54.2012,54.57,11052,54.320016678307,54.3766642129893,53.8660413477305,54.2325608352887,11120.7663940435,0.0,1.0
2025-03-18,54.5962,54.8,54.5,54.8,5319,54.2585988249146,54.4611386068137,54.1629936874333,54.4611386068137,5352.09522710075,0.0,1.0
2025-03-19,54.6638,54.75,54.51,54.57,3268,54.325780813415,54.411447786917,54.1729318514127,54.2325608352887,3288.33374735199,0.0,1.0
2025-03-20,54.1929,54.328,54.1929,54.2,2099,53.8577926716276,53.9920572669886,53.8577926716276,53.864848768053,2112.06013944059,0.0,1.0
2025-03-21,54.1696,54.1696,54.01,54.01,876,53.8346367495557,53.8346367495557,53.6760236524454,53.6760236524454,881.450539375872,0.0,1.0
2025-03-24,54.1725,54.26,54.09,54.19,1446,53.8375188171098,53.924477751929,53.7555289642802,53.8549106040736,1454.99712321633,0.0,1.0
2025-03-25,53.8837,54.02,53.79,53.94,3718,53.5505046413863,53.6859618164247,53.4573840448998,53.60645650459,3741.13368196288,0.0,1.0
2025-03-26,53.7075,54.01,53.69,53.96,6940,53.3753941920702,53.6760236524454,53.3580024051063,53.6263328325487,6983.18121377688,0.0,1.0
2025-03-27,53.9994,54.14,53.79,53.79,7990,53.6654891986273,53.8052197841769,53.4573840448998,53.4573840448998,8039.71439453562,0.0,1.0
2025-03-28,52.9364,53.4,52.865,53.4,8602,52.6090623676229,53.0697956497053,52.5381038768103,53.0697956497053,8655.52230560643,0.0,1.0
2025-03-31,52.521,52.55,52.0712,52.22,8021,52.1962310359208,52.2250517114609,51.7492124201299,51.8970923001425,8070.90727891994,0.0,1.0
2025-04-01,52.9294,53.05,52.58,52.73,9466,52.6021056528373,52.7219599104282,52.254866203399,52.4039386630892,9524.89818005936,0.0,1.0
2025-04-02,53.2961,53.35,53.13,53.13,3483,52.9665381259599,53.0201048298086,52.801465222263,52.801465222263,3504.67149388831,0.0,1.0
2025-04-03,52.5308,52.85,52.5308,52.75,8881,52.2059704366206,52.5231966308413,52.2059704366206,52.4238149910478,8936.25826506519,0.0,1.0
2025-04-04,49.7866,52.0,49.61,52.0,18240,49.4787394774086,51.6784526925969,49.3032315015333,51.6784526925969,18353.4906828948,0.0,1.0
2025-04-07,47.9613,50.74,47.45,50.74,23169,47.6647264062586,50.4262440311994,47.1565880819947,50.4262440311994,23313.1592999995,0.0,1.0
2025-04-08,46.8259,48.34,46.6,48.34,26780,46.5363472680437,48.0410846761565,46.3118441437503,48.0410846761565,26946.6272197327,0.0,1.0
2025-04-09,49.0669,49.28,46.33,46.5436,22394,48.7634898158151,48.9752720902149,46.043513716308,46.2557928989068,22533.3371903918,0.0,1.0
2025-04-10,48.8574,49.34,48.65,49.02,15690,48.5552852804478,49.034901074091,48.3491677595162,48.716879826752,15787.6243867665,0.0,1.0
2025-04-11,50.2065,51.3,49.64,51.3,4221,49.8960429829013,50.9827812140427,49.3330459934714,50.9827812140427,4247.26338665017,0.0,1.0
2025-04-14,50.7988,50.96,50.7,50.77,4023,50.4846804353979,50.644883638745,50.386491375282,50.4560585231374,4048.03141542138,0.0,1.0
2025-04-15,51.1401,51.3221,51.1401,51.2031,7067,50.823869972013,51.0047445564371,50.823869972013,50.8864804050829,7110.97141754484,0.0,1.0
2025-04-16,50.8083,51.2,50.6096,50.96,4220,50.4941216911783,50.8833995742493,50.2966503729087,50.644883638745,4246.25716457326,0.0,1.0
2025-04-17,51.2407,51.53,51.2299,51.2299,7183,50.9238479016452,51.2113589855677,50.9131146845475,50.9131146845475,7227.69317846676,0.0,1.0
2025-04-21,51.0849,51.36,50.935,51.36,1618,50.769011306847,51.0424101979188,50.6200382287966,51.0424101979188,1628.06732044539,0.0,1.0
2025-04-22,51.966,52.22,51.775,51.775,1990,51.6446629350672,51.8970923001425,51.4548440030617,51.4548440030617,2002.38193305706,0.0,1.0
2025-04-23,52.3717,52.78,52.3717,52.72,1381,52.0478542477092,52.4536294829859,52.0478542477092,52.3940004991098,1389.59268821698,0.0,1.0
2025-04-24,53.2828,53.2828,53.1199,53.12,794,52.9533203678674,52.9533203678674,52.7914276766438,52.7915270582836,798.940329068997,0.0,1.0
2025-04-25,52.8173,52.8173,52.57,52.65,849,52.4906988346289,52.4906988346289,52.2449280394196,52.3244333512544,854.282543299217,0.0,1.0
2025-04-28,53.1897,53.23,53.1189,53.22,3748,52.8607960612197,52.9008468620564,52.7904338602459,52.8909086980771,3771.32034427028,0.0,1.0
2025-04-29,53.5981,53.66,53.4848,53.4848,1975,53.2666706781362,53.3281879131683,53.1540712802502,53.1540712802502,1987.28860190336,0.0,1.0
2025-04-30,53.42,53.42,53.09,53.1,4926,53.089671977664,53.089671977664,52.7617125663456,52.771650730325,4956.64995087391,0.0,1.0
2025-05-01,53.3734,53.52,53.3734,53.52,2168,53.0433601335203,53.1890536174575,53.0433601335203,53.1890536174575,2181.48946274759,0.0,1.0
2025-05-02,54.9662,54.98,54.881,54.881,2082,54.6263108921504,54.6400255584419,54.5416377350464,54.5416377350464,2094.95436413306,0.0,1.0
2025-05-05,55.46,55.61,55.44,55.55,14124,55.1170574294505,55.2661298891407,55.0971811014918,55.2065009052646,14211.8806143205,0.0,1.0
2025-05-06,54.9126,54.98,54.775,54.97,3616,54.5730423332211,54.6400255584419,54.4362931968653,54.6300873944626,3638.49903011775,0.0,1.0
2025-05-07,54.2,54.56,54.2,54.37,3832,53.864848768053,54.2226226713094,53.864848768053,54.0337975557018,3855.84299873098,0.0,1.0
2025-05-08,54.17,54.4,54.17,54.4,4908,53.8350342761149,54.0636120476399,53.8350342761149,54.0636120476399,4938.53795348947,0.0,1.0
2025-05-09,54.7202,54.87,52.62,52.62,14842,54.3818320582585,54.5307057546691,52.2946188593164,52.2946188593164,14934.3480655442,0.0,1.0
2025-05-12,55.7479,56.12,55.64,55.65,3005,55.4031771704159,55.7729762520873,55.2959443810787,55.3058825450581,3023.69734112385,0.0,1.0
2025-05-13,56.2007,56.69,55.88,55.93,16017,55.8531772354006,56.33945159891,55.534460316583,55.5841511364797,16116.659005917,0.0,1.0
2025-05-14,56.4445,56.66,56.4445,56.57,1675,56.0954696732171,56.309637106972,56.0954696732171,56.2201936311579,1685.42197882943,0.0,1.0
2025-05-15,56.558,57.14,56.3728,56.44,7794,56.2082678343826,56.7866689779806,56.0242130374852,56.0909974994264,7842.49486746067,0.0,1.0
2025-05-16,56.6503,56.7,56.435,56.6,3633,56.299997087912,56.3493897628894,56.0860284174367,56.2500081230959,3655.60480542527,0.0,1.0
2025-05-19,56.9242,56.99,56.4,56.4,1630,56.5722033993063,56.6375965182904,56.051244843509,56.051244843509,1640.14198536834,0.0,1.0
2025-05-20,56.7471,56.75,56.665,56.68,3187,56.3961985152321,56.3990805827861,56.3146061889616,56.3295134349307,3206.82975912203,0.0,1.0
2025-05-21,56.8347,57.27,56.82,57.26,2337,56.4832568316911,56.9158651097121,56.4686477306415,56.9059269457327,2351.5409937459,0.0,1.0
2025-05-22,56.7791,56.91,56.73,56.73,9175,56.428000639966,56.5580912064556,56.3792042548274,56.3792042548274,9232.08755567764,0.0,1.0
2025-05-23,57.0864,57.0864,56.9842,56.9842,1443,56.7334004190513,56.7334004190513,56.6318323831823,56.6318323831823,1451.97845698559,0.0,1.0
2025-05-27,57.2762,57.3,57.22,57.22,1163,56.9220267713792,56.9456796016501,56.8661742898153,56.8661742898153,1170.23627544993,0.0,1.0
2025-05-28,57.1103,57.19,57.1103,57.19,1185,56.7571526309619,56.8363597978773,56.7571526309619,56.8363597978773,1192.37316114202,0.0,1.0
2025-05-29,57.431,57.47,57.33,57.33,1005,57.0758695497795,57.114628389299,56.9754940935881,56.9754940935881,1011.25318729766,0.0,1.0
2025-05-30,57.0777,57.0777,56.8,57.07,3084,56.7247542163892,56.7247542163892,56.4487714026828,56.7171018301251,3103.18888519999,0.0,1.0
2025-06-02,57.4645,57.47,57.15,57.15,2739,57.1091623991103,57.114628389299,56.7966071419599,56.7966071419599,2756.04226866497,0.0,1.0
2025-06-03,57.4953,57.59,57.2464,57.3784,2680,57.1397719441667,57.2338863570511,56.8924110427208,57.0235948072482,2696.67516612709,0.0,1.0
2025-06-04,58.1125,58.1125,58.07,58.07,923,57.7531554249719,57.7531554249719,57.7109182280597,57.7109182280597,928.742976990787,0.0,1.0
2025-06-05,58.3276,58.75,58.285,58.41,6068,57.9669253321676,58.3867133786552,57.9245887536156,58.0488158033574,6105.75556270866,0.0,1.0
2025-06-06,58.4965,58.9,58.3,58.44,2961,58.1347809217788,58.5357858383454,57.9394959995846,58.0786302952955,2979.42356973967,0.0,1.0
2025-06-09,59.008,59.11,58.7143,58.82,2052,58.6431180093223,58.7444872819116,58.3512341332489,58.4562805265106,2064.76770182567,0.0,1.0
2025-06-10,59.3941,59.51,59.3941,59.4583,925,59.0268305205648,59.1420138410855,59.0268305205648,59.0906335333122,930.755421144613,0.0,1.0
2025-06-11,59.6888,59.91,59.6888,59.8,1629,59.3197082130362,59.5395404002593,59.3197082130362,59.4302205964865,1639.13576329143,0.0,1.0
2025-06-12,59.9928,60.09,59.9928,60.09,315,59.6218283980083,59.7184273518875,59.6218283980083,59.7184273518875,316.959954227625,0.0,1.0
2025-06-13,58.9378,59.12,58.895,59.12,2300,58.5733520981873,58.754425445891,58.5308167563557,58.754425445891,2314.31077690012,0.0,1.0
2025-06-16,59.5867,60.345,59.5867,59.9,937,59.218239558807,59.9718505333608,59.218239558807,59.5296022362799,942.83008606757,0.0,1.0
2025-06-17,58.772,59.24,58.75,59.24,4783,58.4085773394097,58.8736834136431,58.3867133786552,58.8736834136431,4812.76019387534,0.0,1.0
2025-06-18,58.8746,59.46,58.7904,59.46,2766,58.5105429018378,59.0923230211887,58.4268635611317,59.0923230211887,2783.21026474162,0.0,1.0
2025-06-20,57.9454,58.36,57.9454,58.36,1301,57.587088704877,57.9991249834607,57.587088704877,57.9991249834607,1309.09492206394,0.0,1.0
2025-06-23,58.3991,58.44,58.0266,58.1206,1210,58.0379832046199,58.0786302952955,57.6677865963893,57.7612053377952,1217.52871306485,0.0,1.0
2025-06-24,59.3371,59.355,59.15,59.15,1016,59.3371,59.355,59.15,59.15,1016,0.3692,1.0
2025-06-25,59.5423,59.58,59.4,59.4908,3297,59.5423,59.58,59.4,59.4908,3297,0.0,1.0
2025-06-26,59.8908,60.01,59.82,59.84,5632,59.8908,60.01,59.82,59.84,5632,0.0,1.0
2025-06-27,59.7997,60.02,59.69,59.93,2937,59.7997,60.02,59.69,59.93,2937,0.0,1.0
2025-06-30,60.25,60.25,59.8382,60.12,3800,60.25,60.25,59.8382,60.12,3800,0.0,1.0
2025-07-01,60.3614,60.42,60.21,60.3883,6527,60.3614,60.42,60.21,60.3883,6527,0.0,1.0
2025-07-02,60.6126,60.63,60.33,60.33,6815,60.6126,60.63,60.33,60.33,6815,0.0,1.0
2025-07-03,61.0873,61.545,60.7,60.7,3436,61.0873,61.545,60.7,60.7,3436,0.0,1.0
2025-07-07,59.9455,60.62,59.91,60.62,5095,59.9455,60.62,59.91,60.62,5095,0.0,1.0
2025-07-08,60.3837,60.3837,60.21,60.235,2124,60.3837,60.3837,60.21,60.235,2124,0.0,1.0
2025-07-09,60.552,60.67,60.36,60.6018,17408,60.552,60.67,60.36,60.6018,17408,0.0,1.0
2025-07-10,60.626,60.6799,60.51,60.51,3219,60.626,60.6799,60.51,60.51,3219,0.0,1.0
2025-07-11,60.5689,60.63,60.45,60.63,9485,60.5689,60.63,60.45,60.63,9485,0.0,1.0
2025-07-14,60.7957,60.8484,60.64,60.7305,7587,60.7957,60.8484,60.64,60.7305,7587,0.0,1.0
2025-07-15,61.0825,61.0825,61.03,61.07,549,61.0825,61.0825,61.03,61.07,549,0.0,1.0
2025-07-16,61.2658,61.3399,60.86,60.86,27339,61.2658,61.3399,60.86,60.86,27339,0.0,1.0
2025-07-17,61.7458,61.7458,61.31,61.31,3279,61.7458,61.7458,61.31,61.31,3279,0.0,1.0
2025-07-18,61.3856,61.5832,61.351,61.5832,6365,61.3856,61.5832,61.351,61.5832,6365,0.0,1.0
2025-07-21,61.7325,62.0,61.6582,61.93,3547,61.7325,62.0,61.6582,61.93,3547,0.0,1.0
2025-07-22,61.4854,61.61,61.3717,61.38,7344,61.4854,61.61,61.3717,61.38,7344,0.0,1.0
2025-07-23,62.0762,62.0762,61.76,61.81,1642,62.0762,62.0762,61.76,61.81,1642,0.0,1.0
2025-07-24,61.7032,62.02,61.6852,61.9205,2702,61.7032,62.02,61.6852,61.9205,2702,0.0,1.0
2025-07-25,61.4161,61.44,61.3075,61.31,1301,61.4161,61.44,61.3075,61.31,1301,0.0,1.0
2025-07-28,60.91,61.2,60.9,61.2,6406,60.91,61.2,60.9,61.2,6406,0.0,1.0
2025-07-29,61.2975,61.339,61.13,61.13,15460,61.2975,61.339,61.13,61.13,15460,0.0,1.0
2025-07-30,60.7133,61.02,60.69,60.95,3332,60.7133,61.02,60.69,60.95,3332,0.0,1.0
2025-07-31,60.17,60.41,60.17,60.41,1628,60.17,60.41,60.17,60.41,1628,0.0,1.0
2025-08-01,60.004,60.09,59.88,59.98,6303,60.004,60.09,59.88,59.98,6303,0.0,1.0
2025-08-04,60.4134,60.65,60.36,60.64,5969,60.4134,60.65,60.36,60.64,5969,0.0,1.0
2025-08-05,60.7599,60.89,60.72,60.89,1728,60.7599,60.89,60.72,60.89,1728,0.0,1.0
2025-08-06,61.107,61.1885,60.8,60.97,3780,61.107,61.1885,60.8,60.97,3780,0.0,1.0
2025-08-07,61.2853,61.34,61.22,61.34,2793,61.2853,61.34,61.22,61.34,2793,0.0,1.0
2025-08-08,61.2295,61.35,61.2283,61.32,6579,61.2295,61.35,61.2283,61.32,6579,0.0,1.0
2025-08-11,61.18,61.32,61.17,61.32,6517,61.18,61.32,61.17,61.32,6517,0.0,1.0
2025-08-12,61.7952,61.8408,61.4918,61.55,6259,61.7952,61.8408,61.4918,61.55,6259,0.0,1.0
2025-08-13,62.07,62.17,62.0,62.17,2145,62.07,62.17,62.0,62.17,2145,0.0,1.0
2025-08-14,61.6569,61.6978,61.53,61.53,3919,61.6569,61.6978,61.53,61.53,3919,0.0,1.0
2025-08-15,62.0003,62.12,61.98,62.08,2593,62.0003,62.12,61.98,62.08,2593,0.0,1.0
2025-08-18,62.6784,62.6784,62.56,62.65,1222,62.6784,62.6784,62.56,62.65,1222,0.0,1.0
2025-08-19,62.1889,62.73,62.1658,62.73,2209,62.1889,62.73,62.1658,62.73,2209,0.0,1.0
2025-08-20,61.8538,61.88,61.68,61.69,3030,61.8538,61.88,61.68,61.69,3030,0.0,1.0
2025-08-21,61.9748,62.06,61.92,62.0,2226,61.9748,62.06,61.92,62.0,2226,0.0,1.0
2025-08-22,63.0133,63.09,62.9871,63.01,2249,63.0133,63.09,62.9871,63.01,2249,0.0,1.0
2025-08-25,62.7784,63.07,62.7784,63.0,3460,62.7784,63.07,62.7784,63.0,3460,0.0,1.0
2025-08-26,62.7708,62.8042,62.7385,62.8,8798,62.7708,62.8042,62.7385,62.8,8798,0.0,1.0
2025-08-27,62.7534,62.7534,62.3682,62.43,3227,62.7534,62.7534,62.3682,62.43,3227,0.0,1.0
2025-08-28,63.0583,63.2,62.795,62.795,14739,63.0583,63.2,62.795,62.795,14739,0.0,1.0
2025-08-29,62.8563,62.89,62.7328,62.7328,1243,62.8563,62.89,62.7328,62.7328,1243,0.0,1.0
2025-09-02,62.2914,62.3,61.95,62.12,2526,62.2914,62.3,61.95,62.12,2526,0.0,1.0
2025-09-03,62.8584,62.95,62.8044,62.8555,2546,62.8584,62.95,62.8044,62.8555,2546,0.0,1.0
2025-09-04,62.82,62.82,62.5285,62.5285,1963,62.82,62.82,62.5285,62.5285,1963,0.0,1.0
2025-09-05,63.5365,63.63,63.37,63.47,5237,63.5365,63.63,63.37,63.47,5237,0.0,1.0
2025-09-08,64.0451,64.0451,63.843,63.8622,4779,64.0451,64.0451,63.843,63.8622,4779,0.0,1.0
2025-09-09,64.0163,64.065,63.97,64.05,6359,64.0163,64.065,63.97,64.05,6359,0.0,1.0
2025-09-10,64.1974,64.43,64.1974,64.43,2245,64.1974,64.43,64.1974,64.43,2245,0.0,1.0
2025-09-11,64.5236,64.55,64.3518,64.38,2428,64.5236,64.55,64.3518,64.38,2428,0.0,1.0
2025-09-12,64.428,64.56,64.305,64.56,9422,64.428,64.56,64.305,64.56,9422,0.0,1.0
2025-09-15,64.7525,64.83,64.7,64.77,6105,64.7525,64.83,64.7,64.77,6105,0.0,1.0
2025-09-16,65.1891,65.2399,65.09,65.12,6121,65.1891,65.2399,65.09,65.12,6121,0.0,1.0
2025-09-17,65.42,65.56,65.26,65.441,3665,65.42,65.56,65.26,65.441,3665,0.0,1.0
2025-09-18,65.3368,65.43,65.1,65.1,7887,65.3368,65.43,65.1,65.1,7887,0.0,1.0
2025-09-19,65.321,65.38,65.221,65.34,2806,65.321,65.38,65.221,65.34,2806,0.0,1.0
2025-09-22,65.5363,65.55,65.19,65.19,13037,65.5363,65.55,65.19,65.19,13037,0.0,1.0
2025-09-23,65.0172,65.175,64.8818,65.08,8280,65.0172,65.175,64.8818,65.08,8280,0.0,1.0
2025-09-24,64.45,64.89,64.3801,64.89,6855,64.45,64.89,64.3801,64.89,6855,0.0,1.0
2025-09-25,63.9681,64.15,63.865,63.97,2628,63.9681,64.15,63.865,63.97,2628,0.0,1.0
2025-09-26,63.5063,63.5341,63.28,63.37,2960,63.5063,63.5341,63.28,63.37,2960,0.0,1.0
2025-09-29,63.81,64.03,63.67,64.03,6658,63.81,64.03,63.67,64.03,6658,0.0,1.0
2025-09-30,64.1219,64.17,64.05,64.1,2795,64.1219,64.17,64.05,64.1,2795,0.0,1.0
2025-10-01,64.5441,64.57,64.37,64.53,5266,64.5441,64.57,64.37,64.53,5266,0.0,1.0
2025-10-02,64.2164,64.405,64.145,64.4,5378,64.2164,64.405,64.145,64.4,5378,0.0,1.0
2025-10-03,64.3623,64.45,64.291,64.3887,3009,64.3623,64.45,64.291,64.3887,3009,0.0,1.0
2025-10-06,64.4361,64.5268,64.371,64.497,5610,64.4361,64.5268,64.371,64.497,5610,0.0,1.0
2025-10-07,63.9559,64.74,63.8701,64.74,5709,63.9559,64.74,63.8701,64.74,5709,0.0,1.0
2025-10-08,64.3277,64.35,64.1701,64.35,1849,64.3277,64.35,64.1701,64.35,1849,0.0,1.0
2025-10-09,63.8588,64.13,63.8321,64.11,3432,63.8588,64.13,63.8321,64.11,3432,0.0,1.0
2025-10-10,61.96,63.96,61.95,63.9005,18396,61.96,63.96,61.95,63.9005,18396,0.0,1.0
2025-10-13,63.4755,63.58,63.27,63.58,2742,63.4755,63.58,63.27,63.58,2742,0.0,1.0
2025-10-14,62.597,62.83,62.39,62.39,3350,62.597,62.83,62.39,62.39,3350,0.0,1.0
2025-10-15,63.6793,63.84,63.47,63.84,2921,63.6793,63.84,63.47,63.84,2921,0.0,1.0
2025-10-16,63.8633,64.01,63.8555,63.97,5239,63.8633,64.01,63.8555,63.97,5239,0.0,1.0
2025-10-17,63.4537,63.51,63.24,63.24,13451,63.4537,63.51,63.24,63.24,13451,0.0,1.0
2025-10-20,64.16,64.16,63.8422,63.869,2855,64.16,64.16,63.8422,63.869,2855,0.0,1.0
2025-10-21,63.7292,63.86,63.7292,63.79,2595,63.7292,63.86,63.7292,63.79,2595,0.0,1.0
2025-10-22,63.7995,64.1,63.59,64.1,5254,63.7995,64.1,63.59,64.1,5254,0.0,1.0
2025-10-23,63.9166,64.05,63.82,63.82,2326,63.9166,64.05,63.82,63.82,2326,0.0,1.0
2025-10-24,64.29,64.34,64.23,64.34,2024,64.29,64.34,64.23,64.34,2024,0.0,1.0
2025-10-27,64.75,64.75,64.56,64.61,3205,64.75,64.75,64.56,64.61,3205,0.0,1.0
2025-10-28,64.7606,64.82,64.51,64.72,8969,64.7606,64.82,64.51,64.72,8969,0.0,1.0
2025-10-29,64.7515,65.33,64.7515,65.33,4557,64.7515,65.33,64.7515,65.33,4557,0.0,1.0
2025-10-30,64.14,64.33,64.14,64.33,6909,64.14,64.33,64.14,64.33,6909,0.0,1.0
2025-10-31,64.1506,64.1506,63.96,64.0616,4933,64.1506,64.1506,63.96,64.0616,4933,0.0,1.0
2025-11-03,64.5748,64.6699,64.5202,64.5202,3914,64.5748,64.6699,64.5202,64.5202,3914,0.0,1.0
2025-11-04,63.4299,63.83,63.4299,63.83,1884,63.4299,63.83,63.4299,63.83,1884,0.0,1.0
2025-11-05,64.1433,64.16,63.87,63.88,2481,64.1433,64.16,63.87,63.88,2481,0.0,1.0
2025-11-06,63.58,63.74,63.46,63.7,13899,63.58,63.74,63.46,63.7,13899,0.0,1.0
2025-11-07,63.3221,63.3221,62.86,63.01,5817,63.3221,63.3221,62.86,63.01,5817,0.0,1.0
2025-11-10,64.15,64.15,63.71,64.02,13999,64.15,64.15,63.71,64.02,13999,0.0,1.0
2025-11-11,64.2,64.2,63.98,63.98,4899,64.2,64.2,63.98,63.98,4899,0.0,1.0
2025-11-12,64.2944,64.33,64.245,64.2999,2737,64.2944,64.33,64.245,64.2999,2737,0.0,1.0
2025-11-13,63.8447,64.69,63.78,64.69,6024,63.8447,64.69,63.78,64.69,6024,0.0,1.0
2025-11-14,64.0969,64.28,63.71,63.71,4107,64.0969,64.28,63.71,63.71,4107,0.0,1.0
2025-11-17,63.0689,63.57,62.9645,63.39,24900,63.0689,63.57,62.9645,63.39,24900,0.0,1.0
2025-11-18,62.7797,62.92,62.5,62.55,5790,62.7797,62.92,62.5,62.55,5790,0.0,1.0
2025-11-19,62.4943,62.74,62.4,62.74,5663,62.4943,62.74,62.4,62.74,5663,0.0,1.0
2025-11-20,61.888,63.0511,61.888,63.0511,3407,61.888,63.0511,61.888,63.0511,3407,0.0,1.0
2025-11-21,61.76,61.92,61.0801,61.38,13499,61.76,61.92,61.0801,61.38,13499,0.0,1.0
2025-11-24,62.0874,62.1,61.61,61.61,4817,62.0874,62.1,61.61,61.61,4817,0.0,1.0
2025-11-25,62.4699,62.48,62.05,62.11,6731,62.4699,62.48,62.05,62.11,6731,0.0,1.0
2025-11-26,62.9299,62.934,62.69,62.7,6896,62.9299,62.934,62.69,62.7,6896,0.0,1.0