date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2023-05-11,47.72,47.72,47.72,47.72,100,44.6181854024435,44.6181854024435,44.6181854024435,44.6181854024435,106.951906648778,0.0,1.0
2023-05-12,47.17,47.17,47.17,47.17,201,44.1039355706886,44.1039355706886,44.1039355706886,44.1039355706886,214.973332364043,0.0,1.0
2023-05-15,47.99,47.99,47.67,47.67,400,44.8706353198504,44.8706353198504,44.5714354177385,44.5714354177385,427.807626595112,0.0,1.0
2023-05-16,47.64,47.65,47.64,47.64,303,44.5433854269155,44.5527354238565,44.5433854269155,44.5433854269155,324.064277145797,0.0,1.0
2023-05-17,47.8097,47.8097,47.8097,47.8097,303,44.7020548750042,44.7020548750042,44.7020548750042,44.7020548750042,324.064277145797,0.0,1.0
2023-05-18,47.5752,47.5752,47.5752,47.5752,0,44.4827974467378,44.4827974467378,44.4827974467378,44.4827974467378,0,0.0,1.0
2023-05-19,47.66,47.66,47.66,47.66,300,44.5620854207975,44.5620854207975,44.5620854207975,44.5620854207975,320.855719946334,0.0,1.0
2023-05-22,47.98,47.98,47.98,47.98,101,44.8612853229094,44.8612853229094,44.8612853229094,44.8612853229094,108.021425715266,0.0,1.0
2023-05-23,47.345,47.345,47.345,47.345,101,44.267560517156,44.267560517156,44.267560517156,44.267560517156,108.021425715266,0.0,1.0
2023-05-24,47.0736,47.0736,47.0736,47.0736,0,44.0138016001774,44.0138016001774,44.0138016001774,44.0138016001774,0,0.0,1.0
2023-05-25,46.9325,46.9325,46.9325,46.9325,0,43.8818731433399,43.8818731433399,43.8818731433399,43.8818731433399,0,0.0,1.0
2023-05-26,47.7248,47.7248,47.7248,47.7248,1,44.6226734009752,44.6226734009752,44.6226734009752,44.6226734009752,1.06951906648778,0.0,1.0
2023-05-30,47.2153,47.2153,47.2153,47.2153,0,44.1462910568313,44.1462910568313,44.1462910568313,44.1462910568313,0,0.0,1.0
2023-05-31,46.8552,46.8552,46.8552,46.8552,0,43.809597666986,43.809597666986,43.809597666986,43.809597666986,0,0.0,1.0
2023-06-01,47.4884,47.4884,47.4884,47.4884,4,44.40163947329,44.40163947329,44.40163947329,44.40163947329,4.27807626595111,0.0,1.0
2023-06-02,48.29,48.29,48.28,48.28,401,45.1511352280804,45.1511352280804,45.1417852311394,45.1417852311394,428.877145661599,0.0,1.0
2023-06-05,48.31,48.34,47.99,47.99,5206190,45.1698352219624,45.1978852127854,44.8706353198504,44.8706353198504,5568119.46875801,0.0,1.0
2023-06-06,48.63,48.66,48.61,48.66,5058834,45.4690351240743,45.4970851148973,45.4503351301923,45.4970851148973,5410519.41719664,0.0,1.0
2023-06-07,48.53,48.53,48.49,48.53,500,45.3755351546643,45.3755351546643,45.3381351669003,45.3755351546643,534.75953324389,0.0,1.0
2023-06-08,48.7,48.7,48.66,48.69,5604,45.5344851026613,45.5344851026613,45.4970851148973,45.5251351057203,5993.58484859751,0.0,1.0
2023-06-09,48.932,48.932,48.932,48.932,5604,45.7514050316925,45.7514050316925,45.7514050316925,45.7514050316925,5993.58484859751,0.0,1.0
2023-06-12,49.0753,49.1,49.01,49.01,4722,45.885390487857,45.9084849803012,45.8243350078322,45.8243350078322,5050.26903195529,0.0,1.0
2023-06-13,49.4944,49.4944,49.4944,49.4944,4722,46.2772488596542,46.2772488596542,46.2772488596542,46.2772488596542,5050.26903195529,0.0,1.0
2023-06-14,49.752,49.752,49.5699,49.5699,133,46.5181047808543,46.5181047808543,46.3478413365587,46.3478413365587,142.246035842875,0.0,1.0
2023-06-15,50.2089,50.2089,50.2089,50.2089,8,46.9453061410885,46.9453061410885,46.9453061410885,46.9453061410885,8.55615253190224,0.0,1.0
2023-06-16,50.03,50.19,50.03,50.19,123806,46.7780346958141,46.92763464687,46.7780346958141,46.92763464687,132412.877545586,0.0,1.0
2023-06-20,49.1446,49.4,49.1446,49.4,211,45.9649683118218,46.2038440561933,45.9649683118218,46.2038440561933,225.595947976169,0.01581,1.0
2023-06-21,49.0043,49.0043,49.0043,49.0043,10,45.8337456535003,45.8337456535003,45.8337456535003,45.8337456535003,10.6917510889179,0.0,1.0
2023-06-22,48.8605,48.8605,48.73,48.73,1448,45.6992494434743,45.6992494434743,45.5771927299251,45.5771927299251,1548.16555767532,0.0,1.0
2023-06-23,48.17,48.1799,48.17,48.1799,540,45.0534244572233,45.0626839320443,45.0534244572233,45.0626839320443,577.35455880157,0.0,1.0
2023-06-26,48.3411,48.3411,48.3411,48.3411,8,45.2134543705434,45.2134543705434,45.2134543705434,45.2134543705434,8.55340087113437,0.0,1.0
2023-06-27,48.83,48.865,48.72,48.72,2306,45.6707227786218,45.7034582956657,45.5678397250554,45.5678397250554,2465.51780110448,0.0,1.0
2023-06-28,48.5446,48.5446,48.5446,48.5446,5,45.4037880196413,45.4037880196413,45.4037880196413,45.4037880196413,5.34587554445898,0.0,1.0
2023-06-29,48.3,48.36,48.3,48.36,1200,45.1750135205291,45.2311315497471,45.1750135205291,45.2311315497471,1283.01013067015,0.0,1.0
2023-06-30,48.72,48.72,48.65,48.71,73842,45.5678397250554,45.5678397250554,45.5023686909677,45.5584867201857,78950.028390788,0.0,1.0
2023-07-03,49.26,49.26,48.85,48.85,4503,46.0729019880178,46.0729019880178,45.6894287883612,45.6894287883612,4814.49551533976,0.0,1.0
2023-07-05,48.94,48.94,48.92,48.94,403,45.7736058321883,45.7736058321883,45.7548998224489,45.7736058321883,430.877568883393,0.0,1.0
2023-07-06,48.07,48.07,48.02,48.07,503,44.9598944085266,44.9598944085266,44.9131293841782,44.9598944085266,537.795079772573,0.0,1.0
2023-07-07,48.52,48.52,48.52,48.52,310,45.3807796276619,45.3807796276619,45.3807796276619,45.3807796276619,331.444283756457,0.0,1.0
2023-07-10,48.52,48.52,48.45,48.45,641,45.3807796276619,45.3807796276619,45.3153085935742,45.3153085935742,685.341244799641,0.0,1.0
2023-07-11,49.01,49.01,49.01,49.01,100,45.839076866276,45.839076866276,45.839076866276,45.839076866276,106.917510889179,0.0,1.0
2023-07-12,49.93,49.93,49.93,49.93,103,46.6995533142861,46.6995533142861,46.6995533142861,46.6995533142861,110.125036215855,0.0,1.0
2023-07-13,50.4958,50.4958,50.4958,50.4958,48,47.2287463298123,47.2287463298123,47.2287463298123,47.2287463298123,51.3204052268061,0.0,1.0
2023-07-14,50.2957,50.2957,50.2957,50.2957,5,47.0415927023701,47.0415927023701,47.0415927023701,47.0415927023701,5.34587554445897,0.0,1.0
2023-07-17,50.4,50.4,50.33,50.33,12426,47.1391445431608,47.1391445431608,47.073673509073,47.073673509073,13285.5699030894,0.0,1.0
2023-07-18,50.07,50.07,50.07,50.07,302,46.8304953824615,46.8304953824615,46.8304953824615,46.8304953824615,322.890882885322,0.0,1.0
2023-07-19,50.04,50.06,50.04,50.06,29898,46.8024363678525,46.8211423775918,46.8024363678525,46.8211423775918,31966.1974056469,0.0,1.0
2023-07-20,49.7,49.7,49.7,49.7,342,46.4844342022835,46.4844342022835,46.4844342022835,46.4844342022835,365.657887240994,0.0,1.0
2023-07-21,49.67,49.75,49.67,49.75,57886,46.4563751876745,46.5311992266319,46.4563751876745,46.5311992266319,61890.2703533105,0.0,1.0
2023-07-24,50.35,50.35,49.89,49.89,56863,47.0923795188124,47.0923795188124,46.6621412948074,46.6621412948074,60796.5042169142,0.0,1.0
2023-07-25,50.74,50.8086,50.74,50.8086,237,47.4571467087297,47.5213083221357,47.4571467087297,47.5213083221357,253.394500807356,0.0,1.0
2023-07-26,51.02,51.02,51.02,51.02,205,47.7190308450806,47.7190308450806,47.7190308450806,47.7190308450806,219.180897322818,0.0,1.0
2023-07-27,50.37,50.37,50.37,50.37,100,47.1110855285517,47.1110855285517,47.1110855285517,47.1110855285517,106.91751088918,0.0,1.0
2023-07-28,51.56,51.56,51.56,51.56,300,48.224093108043,48.224093108043,48.224093108043,48.224093108043,320.752532667539,0.0,1.0
2023-07-31,51.6,51.6,51.6,51.6,209,48.2615051275217,48.2615051275217,48.2615051275217,48.2615051275217,223.457597758385,0.0,1.0
2023-08-01,51.01,51.01,51.01,51.01,203,47.7096778402109,47.7096778402109,47.7096778402109,47.7096778402109,217.042547105035,0.0,1.0
2023-08-02,49.84,49.84,49.84,49.84,201,46.615376270459,46.615376270459,46.615376270459,46.615376270459,214.904196887251,0.0,1.0
2023-08-03,50.03,50.03,50.03,50.03,303,46.7930833629828,46.7930833629828,46.7930833629828,46.7930833629828,323.960057994214,0.0,1.0
2023-08-04,50.0,50.0,50.0,50.0,300,46.7650243483738,46.7650243483738,46.7650243483738,46.7650243483738,320.752532667538,0.0,1.0
2023-08-07,49.95,49.95,49.95,49.95,304,46.7182593240254,46.7182593240254,46.7182593240254,46.7182593240254,325.029233103106,0.0,1.0
2023-08-08,49.39,49.39,49.29,49.29,575,46.1944910513236,46.1944910513236,46.1009610026269,46.1009610026269,614.775687612783,0.0,1.0
2023-08-09,49.5,49.5,49.48,49.5,401,46.29737410489,46.29737410489,46.2786680951507,46.29737410489,428.73921866561,0.0,1.0
2023-08-10,49.55,49.86,49.54,49.86,842,46.3441391292384,46.6340822801983,46.3347861243687,46.6340822801983,900.245441686892,0.0,1.0
2023-08-11,48.85,48.85,48.84,48.85,508,45.6894287883612,45.6894287883612,45.6800757834915,45.6894287883612,543.140955317032,0.0,1.0
2023-08-14,48.61,48.61,48.61,48.61,319,45.464956671489,45.464956671489,45.464956671489,45.464956671489,341.066859736483,0.0,1.0
2023-08-15,48.09,48.09,48.09,48.09,304,44.9786004182659,44.9786004182659,44.9786004182659,44.9786004182659,325.029233103106,0.0,1.0
2023-08-16,47.7,47.7,47.7,47.7,300,44.6138332283486,44.6138332283486,44.6138332283486,44.6138332283486,320.752532667539,0.0,1.0
2023-08-17,47.82,47.82,47.82,47.82,301,44.7260692867847,44.7260692867847,44.7260692867847,44.7260692867847,321.82170777643,0.0,1.0
2023-08-18,47.51,47.585,47.51,47.54,1104,44.4361261358248,44.5062736723473,44.4361261358248,44.4641851504338,1180.36932021654,0.0,1.0
2023-08-21,47.64,47.64,47.64,47.64,305,44.5577151991305,44.5577151991305,44.5577151991305,44.5577151991305,326.098408211998,0.0,1.0
2023-08-22,47.56,47.59,47.51,47.56,22031,44.4828911601731,44.5109501747822,44.4361261358248,44.4828911601731,23554.9968239952,0.0,1.0
2023-08-23,48.25,48.33,48.23,48.33,5474,45.1282484961807,45.2030725351381,45.1095424864413,45.2030725351381,5852.66454607369,0.0,1.0
2023-08-24,48.0631,48.0631,48.0631,48.0631,12,44.9534408351665,44.9534408351665,44.9534408351665,44.9534408351665,12.8301013067015,0.0,1.0
2023-08-25,48.11,48.11,48.1,48.11,503,44.9973064280053,44.9973064280053,44.9879534231356,44.9973064280053,537.795079772573,0.0,1.0
2023-08-28,48.55,48.55,48.49,48.49,668,45.4088386422709,45.4088386422709,45.3527206130529,45.3527206130529,714.20897273972,0.0,1.0
2023-08-29,49.14,49.14,49.14,49.14,300,45.9606659295818,45.9606659295818,45.9606659295818,45.9606659295818,320.752532667538,0.0,1.0
2023-08-30,48.93,49.0653,48.93,49.0653,202,45.7642528273186,45.8907989832053,45.7642528273186,45.8907989832053,215.973371996143,0.0,1.0
2023-08-31,48.45,48.47,48.45,48.46,22173,45.3153085935742,45.3340146033135,45.3153085935742,45.3246615984439,23706.8196894578,0.0,1.0
2023-09-01,48.9701,48.9701,48.9701,48.9701,22173,45.801758376846,45.801758376846,45.801758376846,45.801758376846,23706.8196894578,0.0,1.0
2023-09-05,48.68,48.7604,48.65,48.65,1277,45.5304277055767,45.6056258647289,45.5023686909677,45.5023686909677,1365.33661405482,0.0,1.0
2023-09-06,48.44,48.44,48.44,48.44,350,45.3059555887045,45.3059555887045,45.3059555887045,45.3059555887045,374.211288112128,0.0,1.0
2023-09-07,47.93,47.93,47.88,47.88,506,44.8289523403511,44.8289523403511,44.7821873160027,44.7821873160027,541.002605099249,0.0,1.0
2023-09-08,48.02,48.02,48.02,48.02,104,44.9131293841782,44.9131293841782,44.9131293841782,44.9131293841782,111.194211324747,0.0,1.0
2023-09-11,48.59,48.59,48.57,48.57,1328,45.4462506617496,45.4462506617496,45.4275446520103,45.4275446520103,1419.86454460831,0.0,1.0
2023-09-12,48.4211,48.4211,48.4211,48.4211,4,45.2882784095008,45.2882784095008,45.2882784095008,45.2882784095008,4.27670043556718,0.0,1.0
2023-09-13,48.3839,48.46,48.3839,48.46,12804,45.2534852313856,45.3246615984439,45.2534852313856,45.3246615984439,13689.7180942506,0.0,1.0
2023-09-14,48.71,48.71,48.71,48.71,316,45.5584867201857,45.5584867201857,45.5584867201857,45.5584867201857,337.859334409808,0.0,1.0
2023-09-15,48.5439,48.5439,48.5439,48.5439,316,45.4031333093004,45.4031333093004,45.4031333093004,45.4031333093004,337.859334409808,0.0,1.0
2023-09-18,48.46,48.46,48.34,48.34,1126,45.3246615984439,45.3246615984439,45.2124255400078,45.2124255400078,1203.89117261216,0.0,1.0
2023-09-19,47.6,47.6,47.6,47.6,301,45.0874319829294,45.0874319829294,45.0874319829294,45.0874319829294,317.773698121121,0.60636,1.0
2023-09-20,47.39,47.39,47.39,47.39,210,44.8885168418283,44.8885168418283,44.8885168418283,44.8885168418283,221.702580084503,0.0,1.0
2023-09-21,46.62,46.81,46.62,46.81,515,44.1591613244574,44.339132166406,44.1591613244574,44.339132166406,543.699184492948,0.0,1.0
2023-09-22,47.14,47.14,47.14,47.14,206,44.6517131024221,44.6517131024221,44.6517131024221,44.6517131024221,217.479673797179,0.0,1.0
2023-09-25,46.9243,46.98,46.89,46.98,40239,44.4473988360625,44.5001587092022,44.414909363016,44.5001587092022,42481.3815239063,0.0,1.0
2023-09-26,46.2953,46.2953,46.2953,46.2953,40239,43.8516006277167,43.8516006277167,43.8516006277167,43.8516006277167,42481.3815239063,0.0,1.0
2023-09-27,46.37,46.45,46.29,46.45,78440,43.9223575850512,43.9981347816612,43.8465803884413,43.9981347816612,82811.1922944211,0.0,1.0
2023-09-28,46.4992,46.4992,46.4992,46.4992,1,44.0447377575763,44.0447377575763,44.0447377575763,44.0447377575763,1.05572657183097,0.0,1.0
2023-09-29,46.35,46.575,46.35,46.56,173476,43.9034132858987,44.1165366513643,43.9034132858987,44.1023284269999,183143.222774949,0.0,1.0
2023-10-02,46.3198,46.46,46.19,46.45,9335,43.8748073941785,44.0076069312374,43.7518588926788,43.9981347816612,9855.20754804207,0.0,1.0
2023-10-03,45.66,45.66,45.66,45.66,302571,43.2498349651378,43.2498349651378,43.2498349651378,43.2498349651378,319432.244565467,0.0,1.0
2023-10-04,45.59,45.59,45.59,45.59,301,43.1835299181041,43.1835299181041,43.1835299181041,43.1835299181041,317.773698121121,0.0,1.0
2023-10-05,45.6788,45.6788,45.62,45.62,801,43.2676426063411,43.2676426063411,43.2119463668328,43.2119463668328,845.636984036605,0.0,1.0
2023-10-06,46.1,46.27,46.1,46.27,3182,43.6666095464926,43.8276360892888,43.6666095464926,43.8276360892888,3359.32195156614,0.0,1.0
2023-10-09,46.0459,46.0459,46.0459,46.0459,2,43.6153652172851,43.6153652172851,43.6153652172851,43.6153652172851,2.11145314366193,0.0,1.0
2023-10-10,46.69,46.69,46.69,46.69,303,44.2254663714911,44.2254663714911,44.2254663714911,44.2254663714911,319.885151264783,0.0,1.0
2023-10-11,46.97,46.98,46.92,46.98,900,44.490686559626,44.5001587092022,44.4433258117447,44.5001587092022,950.153914647869,0.0,1.0
2023-10-12,46.47,46.47,46.47,46.47,300,44.0170790808137,44.0170790808137,44.0170790808137,44.0170790808137,316.71797154929,0.0,1.0
2023-10-13,46.28,46.51,46.28,46.51,801,43.837108238865,44.0549676791187,43.837108238865,44.0549676791187,845.636984036605,0.0,1.0
2023-10-16,46.57,46.61,46.57,46.61,558,44.1118005765761,44.1496891748811,44.1118005765761,44.1496891748811,589.09542708168,0.0,1.0
2023-10-17,46.46,46.46,46.46,46.46,300,44.0076069312374,44.0076069312374,44.0076069312374,44.0076069312374,316.71797154929,0.0,1.0
2023-10-18,45.77,45.77,45.76,45.77,3479,43.3540286104765,43.3540286104765,43.3445564609002,43.3540286104765,3672.87274339993,0.0,1.0
2023-10-19,45.54,45.54,45.54,45.54,300,43.1361691702228,43.1361691702228,43.1361691702228,43.1361691702228,316.71797154929,0.0,1.0
2023-10-20,45.03,45.24,44.98,45.24,804,42.6530895418343,42.8520046829355,42.6057287939531,42.8520046829355,848.804163752098,0.0,1.0
2023-10-23,44.99,45.06,44.99,45.06,13766,42.6152009435293,42.681505990563,42.6152009435293,42.681505990563,14533.1319878251,0.0,1.0
2023-10-24,45.51,45.51,45.4,45.4,515,43.1077527214941,43.1077527214941,43.0035590761554,43.0035590761554,543.699184492948,0.0,1.0
2023-10-25,44.925,44.925,44.925,44.925,10,42.5536319712837,42.5536319712837,42.5536319712837,42.5536319712837,10.5572657183097,0.0,1.0
2023-10-26,44.6828,44.7,44.6828,44.7,568,42.3242165085471,42.3405086058182,42.3242165085471,42.3405086058182,599.652692799989,0.0,1.0
2023-10-27,44.65,44.65,44.65,44.65,300,42.293147857937,42.293147857937,42.293147857937,42.293147857937,316.71797154929,0.0,1.0
2023-10-30,45.1688,45.1688,45.1688,45.1688,0,42.7845629779526,42.7845629779526,42.7845629779526,42.7845629779526,0,0.0,1.0
2023-10-31,44.86,44.87,44.81,44.82,15165,42.4920629990381,42.5015351486144,42.4447022511569,42.4541744007331,16010.0934618166,0.0,1.0
2023-11-01,45.25,45.25,45.25,45.25,100,42.8614768325117,42.8614768325117,42.8614768325117,42.8614768325117,105.572657183097,0.0,1.0
2023-11-02,45.98,45.98,45.82,45.82,400,43.5529437515776,43.5529437515776,43.4013893583577,43.4013893583577,422.290628732387,0.0,1.0
2023-11-03,46.82,46.82,46.54,46.54,207,44.3486043159823,44.3486043159823,44.0833841278474,44.0833841278474,218.53540036901,0.0,1.0
2023-11-06,47.1485,47.32,47.1,47.32,6605,44.659764429562,44.8222117947946,44.6138245041172,44.8222117947946,6973.07400694353,0.0,1.0
2023-11-07,47.0429,47.0429,47.0429,47.0429,1,44.5597385300368,44.5597385300368,44.5597385300368,44.5597385300368,1.05572657183097,0.0,1.0
2023-11-08,46.7896,46.8,46.7896,46.8,352,44.3198089812705,44.3296600168298,44.3198089812705,44.3296600168298,371.6157532845,0.0,1.0
2023-11-09,46.3466,46.3466,46.3466,46.3466,1,43.9001927550428,43.9001927550428,43.9001927550428,43.9001927550428,1.05572657183097,0.0,1.0
2023-11-10,46.71,46.71,46.53,46.53,3505,44.2444106706436,44.2444106706436,44.0739119782712,44.0739119782712,3700.32163426754,0.0,1.0
2023-11-13,46.6843,46.6843,46.6843,46.6843,0,44.2200672462326,44.2200672462326,44.2200672462326,44.2200672462326,0,0.0,1.0
2023-11-14,47.743,47.743,47.42,47.42,501,45.2228837218698,45.2228837218698,44.916933290557,44.916933290557,528.919012487314,0.0,1.0
2023-11-15,48.1111,48.31,48.1111,48.31,2500,45.5715535477714,45.7599546028429,45.5715535477714,45.7599546028429,2639.31642957741,0.0,1.0
2023-11-16,47.7212,47.91,47.56,47.8,3519,45.2022344357935,45.3810686197931,45.0495433846245,45.2768749744544,3715.10180627318,0.0,1.0
2023-11-17,47.787,47.787,47.787,47.787,3,45.2645611800052,45.2645611800052,45.2645611800052,45.2645611800052,3.1671797154929,0.0,1.0
2023-11-20,48.3386,48.3386,48.08,48.08,29190,45.7870449506309,45.7870449506309,45.5420951625892,45.5420951625892,30816.658631746,0.0,1.0
2023-11-21,48.06,48.06,48.06,48.06,100,45.5231508634367,45.5231508634367,45.5231508634367,45.5231508634367,105.572657183097,0.0,1.0
2023-11-22,47.93,48.09,47.87,47.99,3244,45.4000129189455,45.5515673121655,45.3431800214881,45.456845816403,3424.77699901966,0.0,1.0
2023-11-24,47.9945,48.02,47.94,47.94,4620,45.4611082837123,45.4852622651318,45.4094850685218,45.4094850685218,4877.45676185907,0.0,1.0
2023-11-27,47.8099,47.8492,47.8099,47.8492,854,45.2862524025348,45.3234779503695,45.2862524025348,45.3234779503695,901.590492343647,0.0,1.0
2023-11-28,48.247,48.2999,48.22,48.22,1744,45.7002800605125,45.7503877317709,45.6747052566567,45.6747052566567,1841.18714127321,0.0,1.0
2023-11-29,47.984,48.13,47.984,48.13,1000,45.4511625266573,45.5894559104705,45.4511625266573,45.5894559104705,1055.72657183097,0.0,1.0
2023-11-30,48.15,48.15,48.01,48.01,325434,45.608400209623,45.608400209623,45.4757901155555,45.4757901155555,343569.321177239,0.0,1.0
2023-12-01,48.2764,48.2764,47.82,47.82,3505,45.7281281802667,45.7281281802667,45.2958192736069,45.2958192736069,3700.32163426754,0.0,1.0
2023-12-04,47.83,47.83,47.83,47.83,165,45.3052914231831,45.3052914231831,45.3052914231831,45.3052914231831,174.19488435211,0.0,1.0
2023-12-05,47.73,47.77,47.6,47.66,23443,45.2105699274206,45.2484585257256,45.0874319829294,45.1442648803869,24749.3980234334,0.0,1.0
2023-12-06,47.5131,47.61,47.5,47.61,1338,45.0051190031119,45.0969041325057,44.992710487167,45.0969041325057,1412.56215310983,0.0,1.0
2023-12-07,47.72,47.72,47.54,47.56,2564,45.2010977778444,45.2010977778444,45.030599085472,45.0495433846245,2706.8829301746,0.0,1.0
2023-12-08,47.5193,47.6,47.5193,47.6,974,45.0109917358491,45.0874319829294,45.0109917358491,45.0874319829294,1028.27768096336,0.0,1.0
2023-12-11,47.8,47.8,47.71,47.71,606,45.2768749744544,45.2768749744544,45.1916256282681,45.1916256282681,639.770302529565,0.0,1.0
2023-12-12,47.7645,47.7645,47.7645,47.7645,67,45.2432488434587,45.2432488434587,45.2432488434587,45.2432488434587,70.7336803126747,0.0,1.0
2023-12-13,48.2152,48.2152,47.62,47.62,1975,45.6701586248601,45.6701586248601,45.1063762820819,45.1063762820819,2085.05997936616,0.0,1.0
2023-12-14,48.8437,48.8437,48.8437,48.8437,1975,46.2654832257271,46.2654832257271,46.2654832257271,46.2654832257271,2085.05997936616,0.0,1.0
2023-12-15,48.6411,48.6411,48.6411,48.6411,4699,46.0735774753124,46.0735774753124,46.0735774753124,46.0735774753124,4960.85916103371,0.0,1.0
2023-12-18,48.6344,48.6344,48.6344,48.6344,6,46.0672311350963,46.0672311350963,46.0672311350963,46.0672311350963,6.3343594309858,0.0,1.0
2023-12-19,48.6003,48.6003,48.5,48.58,17012,46.3563116680137,46.3563116680137,46.260642751149,46.3369489659962,17835.5066192743,0.33929,1.0
2023-12-20,47.71,48.33,47.71,48.33,347,45.5071188795323,46.0984920445986,45.5071188795323,46.0984920445986,363.797366381858,0.0,1.0
2023-12-21,48.6393,48.6393,48.46,48.49,2211,46.3935109477518,46.3935109477518,46.2224896437254,46.2511044742931,2318.02875236394,0.0,1.0
2023-12-22,48.4443,48.4443,48.27,48.37,3654,46.2075145490616,46.2075145490616,46.0412623834631,46.1366451520222,3830.8806246666,0.0,1.0
2023-12-26,48.823,48.823,48.823,48.823,13,46.5687290935948,46.5687290935948,46.5687290935948,46.5687290935948,13.6292961468708,0.0,1.0
2023-12-27,49.0295,49.0295,49.0295,49.0295,13,46.7656945106693,46.7656945106693,46.7656945106693,46.7656945106693,13.6292961468708,0.0,1.0
2023-12-28,49.53,49.59,49.45,49.59,31273,47.2430852673074,47.3003149284429,47.1667790524602,47.3003149284429,32786.8444923915,0.0,1.0
2023-12-29,49.59,49.6551,49.42,49.5778,261067,47.3003149284429,47.3624091107748,47.1381642218924,47.2886782306786,273704.573628854,0.0,1.0
2024-01-02,48.9446,49.1,48.91,49.04,1111,46.6847145401626,46.8329393625034,46.6517121022412,46.775709701368,1164.78061685949,0.0,1.0
2024-01-03,48.737,48.737,48.6,48.6,17543,46.486699912634,46.486699912634,46.3560255197081,46.3560255197081,18392.2109465041,0.0,1.0
2024-01-04,48.6348,48.6348,48.6348,48.6348,11,46.3892187231666,46.3892187231666,46.3892187231666,46.3892187231666,11.5324813550445,0.0,1.0
2024-01-05,48.66,48.92,48.64,48.92,2440,46.4132551808435,46.6612503790971,46.3941786271317,46.6612503790971,2558.11404602805,0.0,1.0
2024-01-08,48.76,48.76,48.45,48.46,1354,46.5086379494026,46.5086379494026,46.2129513668695,46.2224896437254,1419.54361406639,0.0,1.0
2024-01-09,48.12,48.16,48.09,48.09,890,45.8981882306245,45.9363413380481,45.8695734000568,45.8695734000568,933.082582362691,0.0,1.0
2024-01-10,48.1097,48.13,48.02,48.02,890,45.8883638054629,45.9077265074804,45.8028054620655,45.8028054620655,933.082582362692,0.0,1.0
2024-01-11,48.28,48.28,48.0,48.11,24014,46.050800660319,46.050800660319,45.7837289083536,45.8886499537686,25176.4552054581,0.0,1.0
2024-01-12,48.507,48.63,48.43,48.63,1514,46.2673195449481,46.3846403502758,46.1938748131576,46.3846403502758,1587.28879741249,0.0,1.0
2024-01-16,47.4755,47.525,47.4755,47.525,208,45.2834462872613,45.3306607576981,45.2834462872613,45.3306607576981,218.068738349932,0.0,1.0
2024-01-17,46.7375,46.7375,46.6,46.6,490,44.5795214552954,44.5795214552954,44.4483701485267,44.4483701485267,513.719623997436,0.0,1.0
2024-01-18,47.0893,47.0893,47.0893,47.0893,35,44.9150780350862,44.9150780350862,44.9150780350862,44.9150780350862,36.6942588569597,0.0,1.0
2024-01-19,47.5745,47.5745,47.5745,47.5745,8,45.3778752281348,45.3778752281348,45.3778752281348,45.3778752281348,8.38725916730509,0.0,1.0
2024-01-22,47.1948,47.25,47.1948,47.25,505,45.015706855916,45.0683581441606,45.015706855916,45.0683581441606,529.445734936134,0.0,1.0
2024-01-23,47.438,47.438,47.438,47.438,11,45.2476777490517,45.2476777490517,45.2476777490517,45.2476777490517,11.5324813550445,0.0,1.0
2024-01-24,48.0141,48.0141,48.0141,48.0141,2,45.7971778787205,45.7971778787205,45.7971778787205,45.7971778787205,2.09681479182627,0.0,1.0
2024-01-25,48.0038,48.0038,48.0038,48.0038,2,45.7873534535589,45.7873534535589,45.7873534535589,45.7873534535589,2.09681479182627,0.0,1.0
2024-01-26,48.0941,48.0941,48.0941,48.0941,73,45.8734840935677,45.8734840935677,45.8734840935677,45.8734840935677,76.533739901659,0.0,1.0
2024-01-29,48.2221,48.2221,47.94,47.97,594,45.9955740373233,45.9955740373233,45.7264992472182,45.7551140777859,622.753993172403,0.0,1.0
2024-01-30,47.7458,47.7458,47.6005,47.6005,125,45.5412659106765,45.5412659106765,45.4026747479601,45.4026747479601,131.050924489142,0.0,1.0
2024-01-31,47.42,47.44,47.402,47.44,107478,45.230508850711,45.2495854044228,45.2133399523704,45.2495854044228,112680.730097952,0.0,1.0
2024-02-01,47.9,47.9,47.9,47.9,103,45.6883461397946,45.6883461397946,45.6883461397946,45.6883461397946,107.985961779053,0.0,1.0
2024-02-02,47.77,47.8,47.77,47.8,497,45.5643485406678,45.5929633712355,45.5643485406678,45.5929633712355,521.058475768828,0.0,1.0
2024-02-05,47.99,47.99,47.95,47.95,148285,45.7741906314977,45.7741906314977,45.7360375240741,45.7360375240741,155463.090702979,0.0,1.0
2024-02-06,48.8797,48.8797,48.8101,48.8101,200355,46.6228111233678,46.6228111233678,46.5564247164507,46.5564247164507,210053.663808176,0.0,1.0
2024-02-07,48.948,48.948,48.948,48.948,27,46.6879575542936,46.6879575542936,46.6879575542936,46.6879575542936,28.3069996896547,0.0,1.0
2024-02-08,48.6466,48.6466,48.6466,48.6466,522,46.4004738898566,46.4004738898566,46.4004738898566,46.4004738898566,547.268660666657,0.0,1.0
2024-02-09,48.85,48.87,48.54,48.54,5332,46.5944824411057,46.6135589948175,46.2987958585726,46.2987958585726,5590.10823500885,0.0,1.0
2024-02-12,49.1,49.27,49.06,49.21,7504,46.8329393625034,46.9950900690538,46.7947862550798,46.9378604079184,7867.24909893217,0.0,1.0
2024-02-13,48.27,48.42,48.09,48.42,4423,46.0412623834631,46.1843365363017,45.8695734000568,46.1843365363017,4637.1059121238,0.0,1.0
2024-02-14,49.01,49.01,49.01,49.01,141,46.7470948708002,46.7470948708002,46.7470948708002,46.7470948708002,147.825442823752,0.0,1.0
2024-02-15,49.18,49.18,49.11,49.15,2325,46.9092455773507,46.9092455773507,46.8424776393593,46.8806307467829,2437.54719549804,0.0,1.0
2024-02-16,49.311,49.311,49.311,49.311,101,47.034197004163,47.034197004163,47.034197004163,47.034197004163,105.889146987227,0.0,1.0
2024-02-20,49.4266,49.4266,49.4266,49.4266,14,47.1444594846173,47.1444594846173,47.1444594846173,47.1444594846173,14.6777035427839,0.0,1.0
2024-02-21,49.5,49.52,49.5,49.52,736,47.2144704367397,47.2335469904515,47.2144704367397,47.2335469904515,771.627843392068,0.0,1.0
2024-02-22,49.9931,49.9931,49.9931,49.9931,6,47.6848028685045,47.6848028685045,47.6848028685045,47.6848028685045,6.29044437547881,0.0,1.0
2024-02-23,49.9,49.94,49.82,49.86,7329,47.596001510976,47.6341546183996,47.5196952961287,47.5578484035523,7683.77780464737,0.0,1.0
2024-02-26,49.6817,49.6817,49.62,49.62,633,47.3877809272115,47.3877809272115,47.3289297590106,47.3289297590106,663.641881613015,0.0,1.0
2024-02-27,49.8307,49.8307,49.8307,49.8307,23,47.5299012523645,47.5299012523645,47.5299012523645,47.5299012523645,24.1133701060021,0.0,1.0
2024-02-28,49.2006,49.2006,49.19,49.19,278,46.9288944276738,46.9288944276738,46.9187838542066,46.9187838542066,291.457256063852,0.0,1.0
2024-02-29,49.32,49.48,49.28,49.48,110697,47.0427814533334,47.1953938830279,47.0046283459097,47.1953938830279,116055.553505396,0.0,1.0
2024-03-01,49.905,49.9227,49.905,49.9227,927,47.6007706494039,47.6176533994389,47.6007706494039,47.6176533994389,971.873656011478,0.0,1.0
2024-03-04,49.7375,49.77,49.7375,49.77,351,47.4410045120675,47.4720039118492,47.4410045120675,47.4720039118492,367.990995965511,0.0,1.0
2024-03-05,49.32,49.58,49.32,49.58,4988,47.0427814533334,47.2907766515869,47.0427814533334,47.2907766515869,5229.45609081472,0.0,1.0
2024-03-06,49.9684,49.9684,49.9684,49.9684,3,47.6612433246704,47.6612433246704,47.6612433246704,47.6612433246704,3.14522218773941,0.0,1.0
2024-03-07,50.26,50.28,50.1098,50.1098,4832,47.9393794777886,47.9584560315004,47.7961145594129,47.7961145594129,5065.90453705227,0.0,1.0
2024-03-08,50.2,50.29,50.19,50.29,4350,47.8821498166532,47.9679943083563,47.8726115397973,47.9679943083563,4560.57217222214,0.0,1.0
2024-03-11,50.279,50.33,50.279,50.33,512,47.9575022038148,48.00614741578,47.9575022038148,48.00614741578,536.784586707526,0.0,1.0
2024-03-12,50.7843,50.7843,50.7843,50.7843,72,48.4394713333438,48.4394713333438,48.4394713333438,48.4394713333438,75.4853325057458,0.0,1.0
2024-03-13,50.37,50.59,50.37,50.51,24034,48.0443005232036,48.2541426140336,48.0443005232036,48.1778363991863,25197.4233533763,0.0,1.0
2024-03-14,50.2528,50.2528,50.2528,50.2528,46,47.9325119184524,47.9325119184524,47.9325119184524,47.9325119184524,48.2267402120042,0.0,1.0
2024-03-15,49.96,49.96,49.96,49.96,45,47.6532311721114,47.6532311721114,47.6532311721114,47.6532311721114,47.1783328160911,0.0,1.0
2024-03-18,50.1198,50.29,50.11,50.22,16770,47.8056528362688,47.9679943083563,47.79630532495,47.901226370365,17581.7920294633,0.0,1.0
2024-03-19,49.8842,49.8842,49.8842,49.8842,7,47.6278212025673,47.6278212025673,47.6278212025673,47.6278212025673,7.33162658259869,0.04916,1.0
2024-03-20,50.38,50.38,49.95,49.99,2598,48.1011950113531,48.1011950113531,47.6906449149878,47.7288356216265,2721.0808373702,0.0,1.0
2024-03-21,50.52,50.72,50.52,50.72,48284,48.2348624845883,48.4258160177814,48.2348624845883,48.4258160177814,50571.4654163136,0.0,1.0
2024-03-22,50.1768,50.1768,50.1768,50.1768,18,47.9071862216288,47.9071862216288,47.9071862216288,47.9071862216288,18.8527540695395,0.0,1.0
2024-03-25,50.1925,50.1925,50.17,50.17,1777,47.9221760739845,47.9221760739845,47.9006938015003,47.9006938015003,1861.18577675398,0.0,1.0
2024-03-26,50.24,50.4,50.23,50.33,141923,47.9675275381179,48.1202903646724,47.9579798614582,48.0534566280548,148646.634211736,0.0,1.0
2024-03-27,50.3255,50.3255,50.3255,50.3255,13,48.049160173558,48.049160173558,48.049160173558,48.049160173558,13.6158779391118,0.0,1.0
2024-03-28,50.44,50.46,50.44,50.46,3577,48.158481071311,48.1775764246303,48.158481071311,48.1775764246303,3746.46118370793,0.0,1.0
2024-04-01,50.55,50.55,50.49,50.49,2529,48.2635055145673,48.2635055145673,48.2062194546093,48.2062194546093,2648.8119467703,0.0,1.0
2024-04-02,50.7849,50.7849,50.7849,50.7849,8,48.4877804393026,48.4877804393026,48.4877804393026,48.4877804393026,8.37900180868422,0.0,1.0
2024-04-03,50.8908,50.8908,50.6,50.6,40887,48.5888903351284,48.5888903351284,48.3112438978655,48.3112438978655,42824.030868959,0.0,1.0
2024-04-04,50.7212,51.39,50.7212,51.29,83542,48.4269617389806,49.0655103539785,48.4269617389806,48.9700335873819,87499.8211376371,0.0,1.0
2024-04-05,50.7854,50.86,50.675,50.68,27878,48.4882578231356,48.5594834910166,48.382851472813,48.3876253111428,29198.7265528123,0.0,1.0
2024-04-08,51.08,51.29,51.04,51.17,49577,48.7695323775291,48.9700335873819,48.7313416708905,48.855461467466,51925.7215836422,0.0,1.0
2024-04-09,51.3566,51.3566,51.19,51.23,1516,49.0336211139352,49.0336211139352,48.8745568207853,48.9127475274239,1587.82084274566,0.0,1.0
2024-04-10,50.7044,50.7044,50.61,50.61,113,48.4109216421924,48.4109216421924,48.3207915745252,48.3207915745252,118.353400547665,0.0,1.0
2024-04-11,51.09,51.19,50.78,51.06,2925,48.7790800541888,48.8745568207853,48.4831020777394,48.7504370242098,3063.57253630017,0.0,1.0
2024-04-12,49.891,50.09,49.891,50.09,390,47.6343136226958,47.824312388223,47.6343136226958,47.824312388223,408.476338173356,0.0,1.0
2024-04-15,49.58,49.95,49.53,49.94,2492,47.3373808785805,47.6906449149878,47.2896424952822,47.6810972383282,2610.05906340514,0.0,1.0
2024-04-16,49.04,49.08,48.95,49.03,3526,46.821806338959,46.8599970455976,46.7358772490221,46.8122586622994,3693.04504717757,0.0,1.0
2024-04-17,48.9879,49.22,48.9,49.22,6351,46.7720629435622,46.9936645188328,46.6881388657238,46.9936645188328,6651.88006086919,0.0,1.0
2024-04-18,49.16,49.37,49.11,49.18,2667,46.9363784588749,47.1368796687277,46.8886400755766,46.9554738121942,2793.3497279701,0.0,1.0
2024-04-19,48.95,49.0,48.95,48.98,1709,46.7358772490221,46.7836156323204,46.7358772490221,46.7645202790011,1789.96426138017,0.0,1.0
2024-04-22,49.46,49.51,49.06,49.06,21929,47.2228087586646,47.2705471419629,46.8409016922783,46.8409016922783,22967.8913328295,0.0,1.0
2024-04-23,49.8029,49.8029,49.47,49.47,509,47.5501985913243,47.5501985913243,47.2323564353243,47.2323564353243,533.113990077533,0.0,1.0
2024-04-24,49.9805,49.9805,49.9805,49.9805,10,47.7197653287998,47.7197653287998,47.7197653287998,47.7197653287998,10.4737522608553,0.0,1.0
2024-04-25,50.1105,50.1105,49.64,49.65,1650,47.8438851253753,47.8438851253753,47.3946669385384,47.4042146151981,1728.16912304112,0.0,1.0
2024-04-26,50.51,50.57,50.5,50.54,5451,48.2253148079286,48.2826008678866,48.215767131269,48.2539578379076,5709.24235739222,0.0,1.0
2024-04-29,50.9888,50.9888,50.78,50.78,10630,48.682457566393,48.682457566393,48.4831020777394,48.4831020777394,11133.5986532892,0.0,1.0
2024-04-30,50.25,50.68,50.25,50.68,337019,47.9770752147775,48.3876253111428,47.9770752147775,48.3876253111428,352985.351320119,0.0,1.0
2024-05-01,50.3473,50.3473,50.3473,50.3473,35,48.069974108676,48.069974108676,48.069974108676,48.069974108676,36.6581329129935,0.0,1.0
2024-05-02,51.55,51.55,51.04,51.04,7192,49.218273180533,49.218273180533,48.7313416708905,48.7313416708905,7532.72262600711,0.0,1.0
2024-05-03,51.98,51.98,51.73,51.77,3478,49.6288232768982,49.6288232768982,49.3901313604068,49.4283220670454,3642.77103632547,0.0,1.0
2024-05-06,51.9493,51.9493,51.9493,51.9493,12,49.5995119095531,49.5995119095531,49.5995119095531,49.5995119095531,12.5685027130263,0.0,1.0
2024-05-07,51.657,51.68,51.657,51.68,309,49.3204333207913,49.3423929771085,49.3204333207913,49.3423929771085,323.638944860428,0.0,1.0
2024-05-08,51.6352,51.6352,51.46,51.46,1319,49.2996193856733,49.2996193856733,49.1323440905961,49.1323440905961,1381.48792320681,0.0,1.0
2024-05-09,51.76,51.76,51.66,51.71,56434,49.4187743903858,49.4187743903858,49.3232976237892,49.3710360070875,59107.5735089107,0.0,1.0
2024-05-10,51.857,51.857,51.84,51.84,1009,49.5113868539845,49.5113868539845,49.495155803663,49.495155803663,1056.8016031203,0.0,1.0
2024-05-13,52.2689,52.285,52.2689,52.285,757,49.9046556555957,49.9200274150178,49.9046556555957,49.9200274150178,792.863046146745,0.0,1.0
2024-05-14,52.5323,52.5323,52.42,52.42,1011,50.1561414588111,50.1561414588111,50.0489210499232,50.0489210499232,1058.89635357247,0.0,1.0
2024-05-15,53.0358,53.0358,53.0358,53.0358,420,50.6368669786249,50.6368669786249,50.6368669786249,50.6368669786249,439.897594955921,0.0,1.0
2024-05-16,53.1735,53.1735,53.1735,53.1735,14,50.7683384862283,50.7683384862283,50.7683384862283,50.7683384862283,14.6632531651974,0.0,1.0
2024-05-17,53.3895,53.3895,53.3895,53.3895,5,50.9745683020769,50.9745683020769,50.9745683020769,50.9745683020769,5.23687613042764,0.0,1.0
2024-05-20,53.2347,53.2347,53.2,53.2,1024,50.8267702673854,50.8267702673854,50.7936398293764,50.7936398293764,1072.51223151158,0.0,1.0
2024-05-21,52.9467,52.9467,52.9467,52.9467,33,50.5517971795873,50.5517971795873,50.5517971795873,50.5517971795873,34.5633824608224,0.0,1.0
2024-05-22,52.7619,52.97,52.7619,52.97,534,50.3753561149168,50.5740432662043,50.3753561149168,50.5740432662043,559.298370729672,0.0,1.0
2024-05-23,52.4739,52.4739,52.4739,52.4739,5,50.1003830271187,50.1003830271187,50.1003830271187,50.1003830271187,5.23687613042764,0.0,1.0
2024-05-24,52.6343,52.6343,52.6343,52.6343,4,50.2535277607396,50.2535277607396,50.2535277607396,50.2535277607396,4.18950090434211,0.0,1.0
2024-05-28,52.5724,52.5724,52.52,52.52,115,50.1944276422163,50.1944276422163,50.1443978165197,50.1443978165197,120.448150999836,0.0,1.0
2024-05-29,51.8007,51.8007,51.8007,51.8007,1010,49.4576334343906,49.4576334343906,49.4576334343906,49.4576334343906,1057.84897834638,0.0,1.0
2024-05-30,51.6883,51.6964,51.6883,51.6964,1491,49.350317548736,49.3580511668304,49.350317548736,49.3580511668304,1561.63646209352,0.0,1.0
2024-05-31,51.17,51.2,51.16,51.16,110009,48.855461467466,48.884104497445,48.8459137908063,48.8459137908063,115220.701246443,0.0,1.0
2024-06-03,51.9126,52.11,51.68,52.11,3663,49.5644719362122,49.7529430734738,49.3423929771085,49.7529430734738,3836.53545315128,0.0,1.0
2024-06-04,51.0931,51.0931,51.0,51.0,1304,48.7820398339532,48.7820398339532,48.6931509642518,48.6931509642518,1365.77729481553,0.0,1.0
2024-06-05,51.9455,51.9455,51.56,51.69,4360,49.5958837924224,49.5958837924224,49.2278208571926,49.3519406537682,4566.5559857329,0.0,1.0
2024-06-06,52.1634,52.21,52.11,52.21,2958,49.8039276668364,49.8484198400704,49.7529430734738,49.8484198400704,3098.13591876099,0.0,1.0
2024-06-07,51.7334,51.7334,51.7334,51.7334,1133,49.3933775704711,49.3933775704711,49.3933775704711,49.3933775704711,1186.6761311549,0.0,1.0
2024-06-10,52.1307,52.1307,52.02,52.02,64216,49.7727067641593,49.7727067641593,49.6670139835369,49.6670139835369,67258.2475183082,0.0,1.0
2024-06-11,51.8886,51.8886,51.8886,51.8886,8,49.541557512229,49.541557512229,49.541557512229,49.541557512229,8.37900180868422,0.0,1.0
2024-06-12,52.3985,52.68,52.3985,52.68,102,50.0283935451049,50.2971606430742,50.0283935451049,50.2971606430742,106.832273060724,0.0,1.0
2024-06-13,52.3257,52.3257,52.22,52.22,109,49.9588864590226,49.9588864590226,49.85796751673,49.85796751673,114.163899643323,0.0,1.0
2024-06-14,52.3712,52.3712,52.3,52.3,160,50.002328387824,50.002328387824,49.9343489300073,49.9343489300073,167.580036173685,0.0,1.0
2024-06-17,52.7216,52.7216,52.7216,52.7216,14,50.3368789779784,50.3368789779784,50.3368789779784,50.3368789779784,14.6632531651974,0.0,1.0
2024-06-18,53.0711,53.0711,53.0711,53.0711,38,50.6705702772334,50.6705702772334,50.6705702772334,50.6705702772334,39.8002585912501,0.0,1.0
2024-06-20,52.9741,53.03,52.84,53.03,1986,50.5779578136348,50.6313293261623,50.4499234696288,50.6313293261623,2080.08719900586,0.0,1.0
2024-06-21,52.7875,52.7875,52.68,52.68,104,50.3997981671656,50.3997981671656,50.2971606430742,50.2971606430742,108.927023512895,0.0,1.0
2024-06-24,52.9477,53.26,52.9477,53.25,124062,50.5527519472533,50.8509258893344,50.5527519472533,50.8413782126747,129939.465298623,0.0,1.0
2024-06-25,52.345,52.345,52.16,52.34,3102,50.4122865282364,50.4122865282364,50.2341172091472,50.407471141234,3220.92492093277,0.45558,1.0
2024-06-26,52.2598,52.37,52.11,52.18,81249,50.3302323337153,50.4363634632484,50.1859633391231,50.2533787571568,84363.9358158823,0.0,1.0
2024-06-27,52.26,52.45,52.22,52.45,6710,50.3304249491954,50.513409655287,50.2919018531761,50.513409655287,6967.24894244323,0.0,1.0
2024-06-28,52.389,52.389,52.32,52.32,106,50.4546619338576,50.4546619338576,50.3882095932243,50.3882095932243,110.063843204021,0.0,1.0
2024-07-01,52.39,52.62,52.39,52.62,342914,50.4556250112581,50.677132813369,50.4556250112581,50.677132813369,356060.686117582,0.0,1.0
2024-07-02,52.6739,52.6739,52.42,52.42,2127,50.729042685255,50.729042685255,50.4845173332725,50.4845173332725,2208.54523108446,0.0,1.0
2024-07-03,53.3498,53.3498,53.29,53.29,102,51.3799867002408,51.3799867002408,51.322394671692,51.322394671692,105.910490630285,0.0,1.0
2024-07-05,53.596,53.596,53.35,53.35,136,51.6170963562395,51.6170963562395,51.3801793157209,51.3801793157209,141.213987507046,0.0,1.0
2024-07-08,53.52,53.7,53.52,53.7,2492,51.5439024738029,51.7172564058897,51.5439024738029,51.7172564058897,2587.53865343793,0.0,1.0
2024-07-09,53.76,53.84,53.75,53.75,2531,51.7750410499186,51.8520872419572,51.7654102759138,51.7654102759138,2628.03384103186,0.0,1.0
2024-07-10,54.1206,54.1206,54.1206,54.1206,42,52.1223267605324,52.1223267605324,52.1223267605324,52.1223267605324,43.6102020242348,0.0,1.0
2024-07-11,54.4,54.4,54.36,54.39,2116,52.3914105862271,52.3914105862271,52.3528874902078,52.3817798122223,2197.12351150669,0.0,1.0
2024-07-12,54.5461,54.5461,54.5461,54.5461,79,52.5321161944376,52.5321161944376,52.5321161944376,52.5321161944376,82.0287133312988,0.0,1.0
2024-07-15,54.0357,54.21,54.0357,54.1767,16871,52.0405614892315,52.2084258801355,52.0405614892315,52.1763554026995,17517.8028178778,0.0,1.0
2024-07-16,54.3843,54.3843,54.3843,54.3843,112,52.3762902710396,52.3762902710396,52.3762902710396,52.3762902710396,116.293872064626,0.0,1.0
2024-07-17,53.5146,53.77,53.5146,53.77,451,51.5387018558403,51.7846718239234,51.5387018558403,51.7846718239234,468.290502688807,0.0,1.0
2024-07-18,53.0707,53.54,53.0707,53.54,993,51.1111917977663,51.5631640218125,51.1111917977663,51.5631640218125,1031.06977643012,0.0,1.0
2024-07-19,52.5566,52.69,52.5566,52.69,252,50.6160737061784,50.7445482314027,50.6160737061784,50.7445482314027,261.661212145409,0.0,1.0
2024-07-22,52.9761,52.9761,52.9761,52.9761,140,51.0200846756806,51.0200846756806,51.0200846756806,51.0200846756806,145.367340080783,0.0,1.0
2024-07-23,52.5309,52.76,52.5309,52.62,8005,50.591322616986,50.8119636494365,50.591322616986,50.677132813369,8311.89683819047,0.0,1.0
2024-07-24,51.79,52.32,51.79,52.21,3420,49.8777785709688,50.3882095932243,49.8777785709688,50.2822710791713,3551.11645054484,0.0,1.0
2024-07-25,51.7226,51.86,51.69,51.86,270,49.8128671541763,49.9451939890026,49.7814708309206,49.9451939890026,280.351298727224,0.0,1.0
2024-07-26,52.2474,52.25,52.22,52.22,1382,50.3182901739493,50.3207941751906,50.2919018531761,50.2919018531761,1434.98331422601,0.0,1.0
2024-07-29,52.178,52.26,52.08,52.26,512,50.2514526023559,50.3304249491954,50.1570710171086,50.3304249491954,531.629129438291,0.0,1.0
2024-07-30,51.9554,51.9554,51.9554,51.9554,6,50.0370715730086,50.0370715730086,50.0370715730086,50.0370715730086,6.23002886060497,0.0,1.0
2024-07-31,53.0,53.07,52.9255,53.025,4173,51.0431022255522,51.1105176435859,50.9713529592163,51.0671791605642,4332.98507255076,0.0,1.0
2024-08-01,52.1666,52.88,52.1666,52.88,1025,50.2404735199904,50.9275329374943,50.2404735199904,50.9275329374943,1064.29659702002,0.0,1.0
2024-08-02,51.4345,51.4345,51.4345,51.4345,40,49.5354045550974,49.5354045550974,49.5354045550974,49.5354045550974,41.5335257373665,0.0,1.0
2024-08-05,49.9529,50.07,49.3,49.3,3356,48.1085090785431,48.2212854421396,47.4797158437683,47.4797158437683,3484.66280936505,0.0,1.0
2024-08-06,50.299,50.299,50.16,50.24,642,48.44183016685,48.44183016685,48.307962408183,48.3850086002215,666.613088084732,0.0,1.0
2024-08-07,50.6597,51.271,50.6597,51.271,454,48.7892121852039,49.3779414001186,48.7892121852039,49.3779414001186,471.40551711911,0.0,1.0
2024-08-08,51.5807,51.66,51.17,51.17,3504,49.6762064710479,49.7525785089061,49.2806705826699,49.2806705826699,3638.33685459331,0.0,1.0
2024-08-09,51.87,51.87,51.61,51.65,1940,49.9548247630074,49.9548247630074,49.704424638882,49.7429477349013,2014.37599826227,0.0,1.0
2024-08-12,52.0608,52.1,51.72,51.97,6554,50.1385799310194,50.1763325651183,49.8103631529351,50.0511325030556,6805.26819206749,0.0,1.0
2024-08-13,52.5675,52.5675,52.1,52.1,2836,50.6265712498437,50.6265712498437,50.1763325651183,50.1763325651183,2944.72697477928,0.0,1.0
2024-08-14,52.2986,52.2986,52.2986,52.2986,9,50.367599736854,50.367599736854,50.367599736854,50.367599736854,9.34504329090747,0.0,1.0
2024-08-15,52.8559,52.87,52.77,52.86,5676,50.9043227721427,50.9179021634895,50.8215944234413,50.9082713894847,5893.60730213231,0.0,1.0
2024-08-16,53.3979,53.3979,53.3979,53.3979,4,51.426310723204,51.426310723204,51.426310723204,51.426310723204,4.15335257373665,0.0,1.0
2024-08-19,53.9264,53.9264,53.67,53.67,1362,51.9352971293588,51.9352971293588,51.6883640838752,51.6883640838752,1414.21655135733,0.0,1.0
2024-08-20,53.5207,53.5207,53.5083,53.5083,124,51.5445766279832,51.5445766279832,51.5326344682172,51.5326344682172,128.753929785836,0.0,1.0
2024-08-21,53.6316,53.69,53.58,53.58,1137,51.6513819116967,51.7076256318848,51.6016871178318,51.6016871178318,1180.59046908464,0.0,1.0
2024-08-22,52.9345,53.44,52.9345,53.44,205,50.9800206558206,51.4668562817643,50.9800206558206,51.4668562817643,212.859319404003,0.0,1.0
2024-08-23,53.8086,53.8086,53.57,53.57,803,51.821846611582,51.821846611582,51.592056343827,51.592056343827,833.785529177632,0.0,1.0
2024-08-26,53.3155,53.45,53.3155,53.43,1860,51.3469531454043,51.4764870557691,51.3469531454043,51.4572255077595,1931.30894678754,0.0,1.0
2024-08-27,53.4261,53.4261,53.4261,53.4261,3,51.4534695058976,51.4534695058976,51.4534695058976,51.4534695058976,3.11501443030249,0.0,1.0
2024-08-28,53.1028,53.1028,53.075,53.075,208,51.1421065823217,51.1421065823217,51.1153330305883,51.1153330305883,215.974333834306,0.0,1.0
2024-08-29,53.146,53.34,53.146,53.34,500,51.1837115260226,51.3705485417161,51.1837115260226,51.3705485417161,519.169071717081,0.0,1.0
2024-08-30,53.24,53.35,53.24,53.34,276412,51.2742408016679,51.3801793157209,51.2742408016679,51.3705485417161,287009.122902924,0.0,1.0
2024-09-03,52.282,52.97,52.282,52.97,1481,50.351612652006,51.0142099035377,50.351612652006,51.0142099035377,1537.77879042599,0.0,1.0
2024-09-04,52.3714,52.47,52.3714,52.41,1578,50.4377117716091,50.5326712032967,50.4377117716091,50.4748865592677,1638.49759033911,0.0,1.0
2024-09-05,52.4107,52.6299,52.4107,52.6299,103,50.4755607134481,50.6866672796337,50.4755607134481,50.6866672796337,106.948828773719,0.0,1.0
2024-09-06,51.4693,52.35,51.4693,52.35,135,49.5689196486342,50.4171019152388,49.5689196486342,50.4171019152388,140.175649363612,0.0,1.0
2024-09-09,51.9038,51.92,51.9038,51.92,1078,49.9873767791437,50.0029786330315,49.9873767791437,50.0029786330315,1119.32851862203,0.0,1.0
2024-09-10,51.7939,51.7939,51.7939,51.7939,28,49.8815345728307,49.8815345728307,49.8815345728307,49.8815345728307,29.0734680161565,0.0,1.0
2024-09-11,52.0911,52.0911,52.0911,52.0911,5,50.167761176254,50.167761176254,50.167761176254,50.167761176254,5.19169071717081,0.0,1.0
2024-09-12,52.4987,52.4987,52.4987,52.4987,3,50.5603115246905,50.5603115246905,50.5603115246905,50.5603115246905,3.11501443030249,0.0,1.0
2024-09-13,52.7248,52.7248,52.7248,52.7248,10,50.7780633249395,50.7780633249395,50.7780633249395,50.7780633249395,10.3833814343416,0.0,1.0
2024-09-16,52.8511,52.8511,52.83,52.83,1136,50.8997000006204,50.8997000006204,50.8793790674702,50.8793790674702,1179.55213094121,0.0,1.0
2024-09-17,52.8691,53.06,52.8691,53.06,525,50.9170353938291,51.1008868695811,50.9170353938291,51.1008868695811,545.127525302935,0.0,1.0
2024-09-18,52.762,52.762,52.762,52.762,4,50.8138898042374,50.8138898042374,50.8138898042374,50.8138898042374,4.15335257373665,0.0,1.0
2024-09-19,53.8193,53.8193,53.8193,53.8193,6,51.8321515397672,51.8321515397672,51.8321515397672,51.8321515397672,6.23002886060497,0.0,1.0
2024-09-20,53.7343,53.7343,53.7343,53.7343,7,51.7502899607262,51.7502899607262,51.7502899607262,51.7502899607262,7.26836700403913,0.0,1.0
2024-09-23,54.1009,54.16,54.1009,54.1561,784,52.1033541357429,52.1602720101114,52.1033541357429,52.1565160082495,814.057104452384,0.0,1.0
2024-09-24,55.3166,55.3166,55.3166,55.3166,6,53.7553689546599,53.7553689546599,53.7553689546599,53.7553689546599,6.1742595475429,0.49965,1.0
2024-09-25,54.8,54.81,54.77,54.81,1437,53.253349242639,53.2630670070993,53.224195949258,53.2630670070993,1478.73516163652,0.0,1.0
2024-09-26,56.61,56.71,56.61,56.71,1735,55.0122646099598,55.1094422545631,55.0122646099598,55.1094422545631,1785.39005249782,0.0,1.0
2024-09-27,56.5065,56.5065,56.5065,56.5065,9,54.9116857477953,54.9116857477953,54.9116857477953,54.9116857477953,9.26138932131434,0.0,1.0
2024-09-30,55.63,55.9087,55.63,55.9087,440281,54.0599236928469,54.3307577883564,54.0599236928469,54.3307577883564,453068.194641955,0.0,1.0
2024-10-01,56.0659,56.0659,56.0659,56.0659,85,54.4835210456729,54.4835210456729,54.4835210456729,54.4835210456729,87.4686769235243,0.0,1.0
2024-10-02,56.9806,56.9806,56.9806,56.9806,345,55.3724049608598,55.3724049608598,55.3724049608598,55.3724049608598,355.019923983716,0.0,1.0
2024-10-03,56.2836,56.2836,56.2836,56.2836,2,54.6950767779744,54.6950767779744,54.6950767779744,54.6950767779744,2.05808651584763,0.0,1.0
2024-10-04,56.798,56.89,56.6,56.6,249,55.1949585818141,55.2843620148491,55.0025468454994,55.0025468454994,256.23177122303,0.0,1.0
2024-10-07,57.2254,57.2254,57.2254,57.2254,22,55.6102958348488,55.6102958348488,55.6102958348488,55.6102958348488,22.6389516743239,0.0,1.0
2024-10-08,55.988,55.988,55.988,55.988,23,54.4078196605269,54.4078196605269,54.4078196605269,54.4078196605269,23.6679949322477,0.0,1.0
2024-10-09,55.6207,55.6207,55.3,55.33,699,54.0508861718987,54.0508861718987,53.7392374656558,53.7683907590368,719.301237288748,0.0,1.0
2024-10-10,55.6964,55.6964,55.4,55.44,1309,54.1244496488635,54.1244496488635,53.8364151102591,53.8752861681005,1347.01762462227,0.0,1.0
2024-10-11,55.9255,56.01,55.9255,56.01,116,54.3470836326498,54.4291987423396,54.3470836326498,54.4291987423396,119.369017919163,0.0,1.0
2024-10-14,55.7919,55.7919,55.7919,55.7919,40,54.2172542994597,54.2172542994597,54.2172542994597,54.2172542994597,41.1617303169526,0.0,1.0
2024-10-15,54.6,55.28,54.6,55.28,23204,53.0589939534323,53.7198019367351,53.0589939534323,53.7198019367351,23877.9197568642,0.0,1.0
2024-10-16,55.1098,55.14,54.97,55.05,3652,53.5544055856202,53.5837532342904,53.4185512384647,53.4962933541474,3758.06597793777,0.0,1.0
2024-10-17,54.9089,54.9089,54.77,54.77,2501,53.3591756976121,53.3591756976121,53.224195949258,53.224195949258,2573.63718806746,0.0,1.0
2024-10-18,55.4395,55.5,55.4395,55.5,414,53.8748002798775,53.9335927548625,53.8748002798775,53.9335927548625,426.023908780459,0.0,1.0
2024-10-21,55.0721,55.0721,55.0721,55.0721,10,53.5177696136047,53.5177696136047,53.5177696136047,53.5177696136047,10.2904325792382,0.0,1.0
2024-10-22,55.0,55.1,54.91,55.07,8891,53.4477045318457,53.5448821764491,53.3602446517027,53.5157288830681,9149.22360620065,0.0,1.0
2024-10-23,54.6457,54.84,54.6457,54.84,6121,53.103404137016,53.2922203004804,53.103404137016,53.2922203004804,6298.77378175168,0.0,1.0
2024-10-24,54.425,54.51,54.425,54.51,8435,52.8889330753764,52.9715340732893,52.8889330753764,52.9715340732893,8679.97988058739,0.0,1.0
2024-10-25,54.5025,54.8027,54.5025,54.8027,642,52.964245749944,53.2559730390433,52.964245749944,53.2559730390433,660.64577158709,0.0,1.0
2024-10-28,54.7157,54.77,54.7157,54.75,25810,53.1714284882384,53.224195949258,53.1714284882384,53.2047604203373,26559.6064870137,0.0,1.0
2024-10-29,54.5683,54.67,54.5683,54.67,1878,53.028188640093,53.1270183046546,53.028188640093,53.1270183046546,1932.54323838093,0.0,1.0
2024-10-30,54.0457,54.0457,54.0457,54.0457,207,52.5203382693959,52.5203382693959,52.5203382693959,52.5203382693959,213.01195439023,0.0,1.0
2024-10-31,53.72,53.81,53.66,53.66,336477,52.2038306809228,52.2912905610658,52.1455240941607,52.1455240941607,346249.388296431,0.0,1.0
2024-11-01,53.9039,54.23,53.9039,54.23,213,52.3825403693483,52.6994366683999,52.3825403693483,52.6994366683999,219.186213937773,0.0,1.0
2024-11-04,54.0886,54.43,54.0886,54.43,167,52.5620274789307,52.8937919576066,52.5620274789307,52.8937919576066,171.850224073277,0.0,1.0
2024-11-05,54.8711,54.8711,54.74,54.74,1420,53.322442547952,53.322442547952,53.195042655877,53.195042655877,1461.24142625182,0.0,1.0
2024-11-06,54.28,54.28,53.92,53.92,1226,52.7480254907016,52.7480254907016,52.3981859701295,52.3981859701295,1261.6070342146,0.0,1.0
2024-11-07,55.51,55.51,55.29,55.31,1717,53.9433105193228,53.9433105193228,53.7295197011954,53.7489552301161,1766.86727385519,0.0,1.0
2024-11-08,54.08,54.27,54.08,54.27,980,52.5536702014948,52.7383077262412,52.5536702014948,52.7383077262412,1008.46239276534,0.0,1.0
2024-11-11,53.7198,53.72,53.67,53.72,573,52.2036363256336,52.2038306809228,52.1552418586211,52.2038306809228,589.641786790346,0.0,1.0
2024-11-12,52.77,52.85,52.77,52.85,10183,51.2806430571909,51.3583851728736,51.2806430571909,51.3583851728736,10478.7474954382,0.0,1.0
2024-11-13,52.42,52.62,52.42,52.62,1569,50.9405213010791,51.1348765902858,50.9405213010791,51.1348765902858,1614.56887168247,0.0,1.0
2024-11-14,52.1777,52.38,52.1777,52.38,2743,50.7050598682052,50.9016502432378,50.7050598682052,50.9016502432378,2822.66565648503,0.0,1.0
2024-11-15,52.1284,52.1284,52.1284,52.1284,20,50.6571512894158,50.6571512894158,50.6571512894158,50.6571512894158,20.5808651584763,0.0,1.0
2024-11-18,52.6677,52.6828,52.6677,52.6828,187,51.1812303267616,51.1959041510968,51.1812303267616,51.1959041510968,192.431089231754,0.0,1.0
2024-11-19,52.83,52.83,52.8,52.82,2270,51.3389496439529,51.3389496439529,51.3097963505719,51.3292318794926,2335.92819548706,0.0,1.0
2024-11-20,52.74,52.74,52.56,52.65,2654,51.2514897638099,51.2514897638099,51.0765700035238,51.1640298836669,2731.08080652981,0.0,1.0
2024-11-21,52.44,52.53,52.35,52.35,3875,50.9599568299998,51.0474167101428,50.8724969498568,50.8724969498568,3987.54262445479,0.0,1.0
2024-11-22,52.5189,52.5189,52.5189,52.5189,12,51.0366299915919,51.0366299915919,51.0366299915919,51.0366299915919,12.3485190950858,0.0,1.0
2024-11-25,52.61,52.61,52.45,52.56,2006,51.1251588258255,51.1251588258255,50.9696745944601,51.0765700035238,2064.26077539517,0.0,1.0
2024-11-26,52.39,52.46,52.3799,52.3799,13685,50.9113680076981,50.9793923589205,50.9015530655932,50.9015530655932,14082.4569846874,0.0,1.0
2024-11-27,52.3821,52.3821,52.34,52.34,47582,50.9036909737745,50.9036909737745,50.8627791853965,50.8627791853965,48963.936298531,0.0,1.0
2024-11-29,52.45,52.45,52.41,52.41,577978,50.9696745944601,50.9696745944601,50.9308035366188,50.9308035366188,594764.364128292,0.0,1.0
2024-12-02,52.68,52.69,52.46,52.47,66608,51.1931831770479,51.2029009415082,50.9793923589205,50.9891101233808,68542.5133237895,0.0,1.0
2024-12-03,52.7788,52.7788,52.75,52.75,8162,51.289194689916,51.289194689916,51.2612075282702,51.2612075282702,8399.05107117418,0.0,1.0
2024-12-04,52.92,53.01,52.82,52.86,22902,51.4264095240959,51.5138694042389,51.3292318794926,51.3681029373339,23567.1486929712,0.0,1.0
2024-12-05,53.1,53.27,53.055,53.17,11646,51.601329284382,51.7665312802077,51.5575993443104,51.6693536356043,11984.2377817807,0.0,1.0
2024-12-06,53.077,53.19,53.077,53.19,1164,51.5789784261232,51.688789164525,51.5789784261232,51.688789164525,1197.80635222332,0.0,1.0
2024-12-09,54.1253,54.4,54.12,54.37,40917,52.5976916745002,52.8646386642256,52.5925412593362,52.8354853708446,42105.3629844687,0.0,1.0
2024-12-10,53.25,53.25,53.25,53.25,103,51.747095751287,51.747095751287,51.747095751287,51.747095751287,105.991455566153,0.0,1.0
2024-12-11,53.5,53.5,53.22,53.37,6802,51.9900398627954,51.9900398627954,51.717942457906,51.863708924811,6999.55224039779,0.0,1.0
2024-12-12,53.2007,53.2007,53.2007,53.2007,107,51.6991871724975,51.6991871724975,51.6991871724975,51.6991871724975,110.107628597848,0.0,1.0
2024-12-13,53.2489,53.2489,53.24,53.24,1014,51.7460267971964,51.7460267971964,51.7373779868267,51.7373779868267,1043.44986353475,0.0,1.0
2024-12-16,52.9887,52.9887,52.9887,52.9887,6,51.4931705659384,51.4931705659384,51.4931705659384,51.4931705659384,6.1742595475429,0.0,1.0
2024-12-17,52.7903,52.8699,52.7903,52.8699,669,51.3003701190454,51.3777235241496,51.3003701190454,51.3777235241496,688.429939551032,0.0,1.0
2024-12-18,51.7117,51.7117,51.7117,51.7117,8,50.2522120443536,50.2522120443536,50.2522120443536,50.2522120443536,8.23234606339052,0.0,1.0
2024-12-19,51.9548,52.17,51.9548,52.17,5253042,50.4884508983843,50.6975771895708,50.4884508983843,50.6975771895708,5405607.45369064,0.0,1.0
2024-12-20,52.1286,52.28,52.1286,52.28,351,50.657345644705,50.8044725986344,50.657345644705,50.8044725986344,361.194183531259,0.0,1.0
2024-12-23,52.3925,52.3925,52.13,52.16,2668,50.9137974488132,50.9137974488132,50.6587061317294,50.6878594251104,2745.48741214074,0.0,1.0
2024-12-24,52.1253,52.1253,52.1253,52.1253,5,51.0296915077672,51.0296915077672,51.0296915077672,51.0296915077672,5.10735009950688,0.38646,1.0
2024-12-26,51.81,52.03,51.81,51.89,233789,50.7210187186917,50.9363945943549,50.7210187186917,50.7993372189328,238808.454482722,0.0,1.0
2024-12-27,51.6495,51.69,51.49,51.655,15227,50.5638922275828,50.6035409683299,50.4077447177269,50.5692766244744,15553.9239930382,0.0,1.0
2024-12-30,51.33,51.43,51.16,51.41,7144,50.2511077172446,50.3490058425461,50.0846809042321,50.3294262174858,7297.38182217543,0.0,1.0
2024-12-31,51.01,51.38,50.97,51.34,214151,49.9378337162799,50.3000567798953,49.8986744661593,50.2608975297747,218748.826231899,0.0,1.0
2025-01-02,51.18,51.47,51.04,51.255,206866,50.1042605292924,50.3881650926666,49.9672031538703,50.1776841232685,211307.417136918,0.0,1.0
2025-01-03,51.4732,51.4732,51.34,51.34,127,50.3912978326763,50.3912978326763,50.2608975297747,50.2608975297747,129.726692527475,0.0,1.0
2025-01-06,51.67,52.16,51.67,52.09,8452,50.5839613432696,51.0636621572468,50.5839613432696,50.9951334695358,8633.46460820642,0.0,1.0
2025-01-07,51.2934,51.77,51.2934,51.77,3679,50.2152770033843,50.6818594685711,50.2152770033843,50.6818594685711,3757.98820321716,0.0,1.0
2025-01-08,51.1,51.15,50.8899,50.89,128670,50.0259420290512,50.0748910917019,49.8202580677928,49.8203559659181,131432.54746071,0.0,1.0
2025-01-10,50.1482,50.3,50.1482,50.17,679,49.0941476724318,49.2427570266394,49.0941476724318,49.1154894637475,693.578143513034,0.0,1.0
2025-01-13,49.8339,49.8339,49.67,49.67,311,48.7864538646093,48.7864538646093,48.6259988372402,48.6259988372402,317.677176189328,0.0,1.0
2025-01-14,50.387,50.43,50.32,50.43,928,49.3279283956517,49.3700245895314,49.2623366516997,49.3700245895314,947.924178468477,0.0,1.0
2025-01-15,50.93,50.93,50.83,50.89,26601,49.8595152160387,49.8595152160387,49.7616170907372,49.8203559659181,27172.1239993965,0.0,1.0
2025-01-16,50.9348,51.02,50.9348,51.02,291,49.8642143260532,49.94762352881,49.8642143260532,49.94762352881,297.2477757913,0.0,1.0
2025-01-17,51.2825,51.2825,51.2825,51.2825,9,50.2046061077264,50.2046061077264,50.2046061077264,50.2046061077264,9.19323017911238,0.0,1.0
2025-01-21,51.79,51.79,51.6,51.64,24629,50.7014390936314,50.7014390936314,50.5154326555586,50.5545919056792,25157.785120151,0.0,1.0
2025-01-22,51.8005,51.8595,51.79,51.79,592,50.711718396788,50.7694782907159,50.7014390936314,50.7014390936314,604.710251781614,0.0,1.0
2025-01-23,51.86,51.86,51.71,51.71,221,50.7699677813424,50.7699677813424,50.6231205933902,50.6231205933902,225.744874398204,0.0,1.0
2025-01-24,52.21,52.285,52.05,52.06,3407,51.1126112198975,51.1860348138736,50.9559742194152,50.9657640319453,3480.14835780399,0.0,1.0
2025-01-27,51.2266,51.28,51.16,51.21,3571,50.1498810556829,50.2021586545939,50.0846809042321,50.1336299668828,3647.66944106781,0.0,1.0
2025-01-28,51.6365,51.6365,51.06,51.2,2518,50.5511654712936,50.5511654712936,49.9867827789306,50.1238401543527,2572.06151011166,0.0,1.0
2025-01-29,51.66,51.95,51.645,51.84,2025,50.5741715307394,50.8580760941137,50.5594868119442,50.7503881562821,2068.47679030029,0.0,1.0
2025-01-30,52.4522,52.55,52.41,52.42,991,51.3497204793777,51.4454648459225,51.3084074705005,51.3181972830306,1012.27678972226,0.0,1.0
2025-01-31,51.96,52.41,51.905,52.34,134461,50.8678659066439,51.3084074705005,50.8140219377281,51.2398787827894,137347.880345959,0.0,1.0
2025-02-03,51.58,51.67,51.04,51.04,15511,50.4958530304983,50.5839613432696,49.9672031538703,49.9672031538703,15844.0214786902,0.0,1.0
2025-02-04,52.47,52.49,52.19,52.19,5053,51.3671463456813,51.3867259707417,51.0930315948372,51.0930315948372,5161.48801056166,0.0,1.0
2025-02-05,52.31,52.32,52.26,52.28,5776,51.210509345199,51.2202991577291,51.1615602825483,51.1811399076086,5900.01083495035,0.0,1.0
2025-02-06,52.395,52.41,52.37,52.38,4051,51.2937227517053,51.3084074705005,51.2692482203799,51.27903803291,4137.97505062047,0.0,1.0
2025-02-07,52.4101,53.01,52.4101,53.01,1526,51.3085053686258,51.8957962223093,51.3085053686258,51.8957962223093,1558.7632503695,0.0,1.0
2025-02-10,52.965,52.97,52.965,52.97,501,51.8517420659236,51.8566369721887,51.8517420659236,51.8566369721887,511.756479970589,0.0,1.0
2025-02-11,52.8223,52.86,52.75,52.75,2628,51.7120414411184,51.7489490343571,51.6412610965255,51.6412610965255,2684.42321230082,0.0,1.0
2025-02-12,53.0907,53.0907,52.685,52.685,109,51.9748000094276,51.9748000094276,51.5776273150795,51.5776273150795,111.34023216925,0.0,1.0
2025-02-13,53.3855,53.3855,52.79,52.81,2912,52.2634036828163,52.2634036828163,51.6804203466461,51.6999999717064,2974.52069795281,0.0,1.0
2025-02-14,53.6865,53.7,53.54,53.68,3967,52.5580770399737,52.5712932868894,52.4146562864071,52.5517136618291,4052.17156894876,0.0,1.0
2025-02-18,54.0516,54.12,53.978,53.99,55548,52.9155030954494,52.9824654131556,52.8434500752275,52.8551978502637,56740.6166654816,0.0,1.0
2025-02-19,53.985,53.985,53.9599,53.9599,447,52.8503029439986,52.8503029439986,52.8257305145479,52.8257305145479,456.597098895915,0.0,1.0
2025-02-20,54.4398,54.58,54.26,54.58,1973,53.2955436178697,53.4327967895424,53.1195227885777,53.4327967895424,2015.36034926541,0.0,1.0
2025-02-21,54.3301,54.79,54.3301,54.79,1365,53.188149374414,53.6383828526755,53.188149374414,53.6383828526755,1394.30657716538,0.0,1.0
2025-02-24,53.5457,53.76,53.5457,53.635,61177,52.4202364795493,52.6300321620703,52.4202364795493,52.5076595054435,62490.4714075064,0.0,1.0
2025-02-25,53.5479,53.5479,53.45,53.45,1655,52.4223902383059,52.4223902383059,52.3265479736358,52.3265479736358,1690.53288293678,0.0,1.0
2025-02-26,54.0744,54.43,54.02,54.205,9415,52.9378238680181,53.2859496015902,52.8845672878541,53.0656788196619,9617.14023737146,0.0,1.0
2025-02-27,53.0343,53.47,53.0343,53.47,2154,51.9195854667575,52.3461275986961,51.9195854667575,52.3461275986961,2200.24642286756,0.0,1.0
2025-02-28,52.2,52.33,51.91,52.33,297966,51.1028214073674,51.2300889702593,50.8189168439931,51.2300889702593,304363.335949933,0.0,1.0
2025-03-03,51.78,52.745,51.78,52.745,106354,50.6916492811012,51.6363661902604,50.6916492811012,51.6363661902604,108637.422496591,0.0,1.0
2025-03-04,52.3061,52.34,51.8,51.92,2012,51.2066913183122,51.2398787827894,50.7112289061615,50.8287066565233,2055.19768004157,0.0,1.0
2025-03-05,53.7645,53.8,53.3699,53.3699,81405,52.6344375777089,52.6691914121909,52.2481315752693,52.2481315752693,83152.7669700714,0.0,1.0
2025-03-06,53.5253,53.87,53.5253,53.87,379,52.4002652619878,52.7377200999019,52.4002652619878,52.7377200999019,387.137137542621,0.0,1.0
2025-03-07,53.7745,53.91,53.505,53.905,4612,52.644227390239,52.7768793500225,52.3803919425516,52.7719844437574,4711.01973178515,0.0,1.0
2025-03-10,52.445,53.01,52.225,53.01,6378,51.342671814356,51.8957962223093,51.1272959386928,51.8957962223093,6514.93578693097,0.0,1.0
2025-03-11,53.0687,53.08,52.62,52.93,81302,51.9532624218613,51.9643249100203,51.5139935336336,51.8174777220681,83047.5555580216,0.0,1.0
2025-03-12,53.13,53.21,53.05,53.15,38896,52.0132739726711,52.0915924729122,51.9349554724299,52.0328535977313,39731.0978940839,0.0,1.0
2025-03-13,52.9443,53.05,52.65,52.65,32895,51.8314771539862,51.9349554724299,51.543362971224,51.543362971224,33601.2563046558,0.0,1.0
2025-03-14,53.69,53.69,53.6801,53.6801,26479,52.5615034743593,52.5615034743593,52.5518115599544,52.5518115599544,27047.5046569685,0.0,1.0
2025-03-17,54.86,54.88,54.47,54.47,123724,53.7069115403865,53.7264911654468,53.3251088517108,53.3251088517108,126380.356742278,0.0,1.0
2025-03-18,54.3275,54.71,54.3275,54.71,73045,53.1856040231562,53.5600643524343,53.1856040231562,53.5600643524343,74613.2776036959,0.0,1.0
2025-03-19,54.6022,54.6022,54.4627,54.4627,893,53.4545301733593,53.4545301733593,53.3179622885637,53.3179622885637,912.172727771928,0.0,1.0
2025-03-20,54.078,54.1,54.078,54.09,4714,52.941348200529,52.9628857880953,52.941348200529,52.9530959755652,4815.20967381508,0.0,1.0
2025-03-21,54.03,54.03,53.77,53.77,1529,52.8943571003843,52.8943571003843,52.6398219746005,52.6398219746005,1561.8276604292,0.0,1.0
2025-03-24,54.1698,54.23,54.12,54.12,1868,53.0312186795557,53.0901533509872,52.9824654131556,52.9824654131556,1908.10599717577,0.0,1.0
2025-03-25,53.8416,53.8416,53.8416,53.8416,87,52.879486375151,52.879486375151,52.879486375151,52.879486375151,88.5829178968954,0.17321,1.0
2025-03-26,53.68,53.92,53.53,53.71,332391,52.7207740597996,52.9564854192324,52.5734544601541,52.7502379797287,338438.674283528,0.0,1.0
2025-03-27,53.8396,53.8396,53.8396,53.8396,28,52.8775221138224,52.8775221138224,52.8775221138224,52.8775221138224,28.5094448403801,0.0,1.0
2025-03-28,52.8758,52.8758,52.8758,52.8758,99,51.9309445795669,51.9309445795669,51.9309445795669,51.9309445795669,100.801251399915,0.0,1.0
2025-03-31,52.66,52.66,52.3201,52.33,479592,51.7190007822102,51.7190007822102,51.3851745694136,51.3948976629902,488317.9167817,0.0,1.0
2025-04-01,52.9291,53.0399,52.77,52.77,743,51.9832921439743,52.0921122215791,51.8270351552836,51.8270351552836,756.518482728658,0.0,1.0
2025-04-02,53.082,53.082,52.97,52.97,331,52.1334599225462,52.1334599225462,52.0234612881443,52.0234612881443,337.022365791637,0.0,1.0
2025-04-03,52.116,52.48,52.116,52.48,1125,51.1847217008293,51.5422172626357,51.1847217008293,51.5422172626357,1145.46876590813,0.0,1.0
2025-04-04,49.2887,49.7945,49.2887,49.7945,806,48.4079436736446,48.9047053636492,48.4079436736446,48.9047053636492,820.664733619514,0.0,1.0
2025-04-07,47.6228,48.49,47.34,48.49,1062,46.7718121999818,47.6235159120656,46.4940656481169,47.6235159120656,1081.32251501728,0.0,1.0
2025-04-08,46.7602,48.48,46.7602,48.36,16220,45.9246262889538,47.6136946054226,45.9246262889538,47.4958389257062,16515.1141182488,0.0,1.0
2025-04-09,50.2,50.2,46.915,47.5,2472,49.3029593480242,49.3029593480242,46.076660115788,46.6512065544054,2516.97670162213,0.0,1.0
2025-04-10,49.1015,49.75,48.79,49.75,1299,48.2240888132871,48.8610005490877,47.9181551113566,48.8610005490877,1322.63460170192,0.0,1.0
2025-04-11,50.4671,50.4671,49.59,49.95,1510,49.5652864484596,49.5652864484596,48.7038596427992,49.0574266819484,1537.47363246336,0.0,1.0
2025-04-14,51.09,51.09,50.63,50.65,238084,50.1770556392541,50.1770556392541,49.7252755336746,49.7449181469607,242415.809477752,0.0,1.0
2025-04-15,50.9702,51.065,50.9702,51.04,344,50.0593963856706,50.1525023726465,50.0593963856706,50.127949106039,350.258893753241,0.0,1.0
2025-04-16,50.4528,50.96,50.43,50.59,30334,49.5512419799601,50.0493786528947,49.528849400814,49.6859903071025,30885.9107067175,0.0,1.0
2025-04-17,50.7923,50.96,50.7923,50.84,430,49.884675340491,50.0493786528947,49.884675340491,49.9315229731783,437.823617191552,0.0,1.0
2025-04-21,50.7343,50.9442,50.6,50.9442,393,49.8277117619614,50.0338609883987,49.6958116137455,50.0338609883987,400.150422223907,0.0,1.0
2025-04-22,51.4724,51.59,51.4724,51.59,168,50.5526224052837,50.6681209714058,50.5526224052837,50.6681209714058,171.056669042281,0.0,1.0
2025-04-23,52.0146,52.66,52.0146,52.66,1119,51.0851336514689,51.7190007822102,51.0851336514689,51.7190007822102,1139.35959915662,0.0,1.0
2025-04-24,52.6467,52.6467,52.6467,52.6467,83,51.705938444375,51.705938444375,51.705938444375,51.705938444375,84.5101400625554,0.0,1.0
2025-04-25,52.4098,52.4196,52.4098,52.4196,326,51.4732716900016,51.4828965705117,51.4732716900016,51.4828965705117,331.931393498711,0.0,1.0
2025-04-28,52.5606,52.5606,52.34,52.52,3463,51.6213769941785,51.6213769941785,51.4047189696332,51.5815024892078,3526.00741007987,0.0,1.0
2025-04-29,52.7197,52.755,52.7197,52.755,292,51.7776339828692,51.8123031953191,51.7776339828692,51.8123031953191,297.312781906821,0.0,1.0
2025-04-30,53.02,53.02,53.02,53.02,244600,52.0725678213594,52.0725678213594,52.0725678213594,52.0725678213594,249050.364569892,0.0,1.0
2025-05-01,53.0024,53.0024,53.0024,53.0024,29,52.0552823216677,52.0552823216677,52.0552823216677,52.0552823216677,29.5276392989651,0.0,1.0
2025-05-02,54.35,54.49,54.35,54.49,252,53.3788016048828,53.5162998978852,53.3788016048828,53.5162998978852,256.585003563421,0.0,1.0
2025-05-05,54.7989,54.99,54.7989,54.99,796,53.8196800600885,54.0073652300369,53.8196800600885,54.0073652300369,810.482789033664,0.0,1.0
2025-05-06,54.6233,54.6233,54.6233,54.6233,30,53.6472179154369,53.6472179154369,53.6472179154369,53.6472179154369,30.5458337575501,0.0,1.0
2025-05-07,53.9,53.995,53.9,53.97,211595,52.9368428059463,53.0301452190551,52.9368428059463,53.0055919524475,215444.856464294,0.0,1.0
2025-05-08,53.8593,54.03,53.8593,53.995,5733,52.8968700879092,53.0645197923057,52.8968700879092,53.0301452190551,5837.30883106783,0.0,1.0
2025-05-09,54.2197,54.295,54.2197,54.295,8097,53.2508299793241,53.3247844183461,53.2508299793241,53.3247844183461,8244.32053116278,0.0,1.0
2025-05-12,55.33,55.5154,55.26,55.47,24549,54.3412896559,54.5233766810618,54.2725405093988,54.4787879489024,24995.6557638033,0.0,1.0
2025-05-13,55.5877,55.5877,55.4,55.4,25286,54.5943847280909,54.5943847280909,54.4100388024012,54.4100388024012,25746.0650797804,0.0,1.0
2025-05-14,55.8716,55.94,55.8716,55.94,402,54.8732116236866,54.940389361125,54.8732116236866,54.940389361125,409.314172351172,0.0,1.0
2025-05-15,55.8456,55.8456,55.695,55.695,15569,54.8476762264147,54.8476762264147,54.6997673483707,54.6997673483707,15852.26952571,0.0,1.0
2025-05-16,55.7957,55.7957,55.7301,55.7301,453,54.798667906266,54.798667906266,54.7342401346877,54.7342401346877,461.242089739007,0.0,1.0
2025-05-19,55.8952,55.8952,55.7709,55.7709,215,54.8963899073642,54.8963899073642,54.7743110657913,54.7743110657913,218.911808595776,0.0,1.0
2025-05-20,55.7363,55.7363,55.72,55.72,232,54.7403293448064,54.7403293448064,54.7243206149783,54.7243206149783,236.221114391721,0.0,1.0
2025-05-21,55.57,55.895,55.57,55.895,20462,54.5770010153328,54.8961934812313,54.5770010153328,54.8961934812313,20834.2950115664,0.0,1.0
2025-05-22,55.45,55.53,55.45,55.53,682,54.4591453356164,54.5377157887606,54.4591453356164,54.5377157887606,694.408620754973,0.0,1.0
2025-05-23,55.66,55.68,55.59,55.68,367,54.6653927751201,54.6850353884061,54.5966436286188,54.6850353884061,373.677366300696,0.0,1.0
2025-05-27,55.5818,55.5818,55.54,55.54,183,54.5885901571716,54.5885901571716,54.5475370954037,54.5475370954037,186.329585921056,0.0,1.0
2025-05-28,55.353,55.353,55.34,55.34,152,54.363878661179,54.363878661179,54.351110962543,54.351110962543,154.765557704921,0.0,1.0
2025-05-29,55.6711,55.6711,55.55,55.63,6837,54.6762944254938,54.6762944254938,54.5573584020467,54.635928855191,6961.39551334568,0.0,1.0
2025-05-30,54.99,55.11,54.9502,55.045,165386,54.0073652300369,54.1252209097533,53.9682764295976,54.0613824165736,168395.10872754,0.0,1.0
2025-06-02,55.3989,55.3989,55.29,55.29,326,54.4089584586705,54.4089584586705,54.3020044293279,54.3020044293279,331.931393498711,0.0,1.0
2025-06-03,55.72,55.72,55.47,55.58,17408,54.7243206149783,54.7243206149783,54.4787879489024,54.5868223219758,17724.7291350477,0.0,1.0
2025-06-04,56.39,56.39,56.2,56.2,2577,55.3823481600615,55.3823481600615,55.1957433338438,55.1957433338438,2623.88711977355,0.0,1.0
2025-06-05,56.5266,56.88,56.5266,56.86,3519,55.5165072088053,55.8635921855701,55.5165072088053,55.843949572284,3583.02629976063,0.0,1.0
2025-06-06,56.8025,56.8025,56.655,56.655,437,55.7874770590866,55.7874770590866,55.6426127861018,55.6426127861018,444.950978401647,0.0,1.0
2025-06-09,57.2395,57.2395,57.03,57.03,218655,56.2166681593871,56.2166681593871,56.0109117852155,56.0109117852155,222633.309341904,0.0,1.0
2025-06-10,57.46,57.47,57.46,57.47,9311,56.4332279708659,56.443049277509,56.4332279708659,56.443049277509,9480.40860388499,0.0,1.0
2025-06-11,57.8256,57.96,57.8256,57.96,1079,56.7922949417352,56.9242933030176,56.7922949417352,56.9242933030176,1098.63182081322,0.0,1.0
2025-06-12,57.66,57.85,57.65,57.77,9693,56.6296541037266,56.8162589299442,56.6198327970836,56.7376884768,9869.35888706445,0.0,1.0
2025-06-13,56.933,57.14,56.933,57.14,158,55.9156451107781,56.1189461582889,55.9156451107781,56.1189461582889,160.874724456431,0.0,1.0
2025-06-16,57.48,57.8044,57.48,57.8044,1191,56.452870584152,56.771473771652,56.452870584152,56.771473771652,1212.66960017474,0.0,1.0
2025-06-17,56.9434,57.2899,56.88,57.2899,485,55.9258592696869,56.266167544868,55.8635921855701,56.266167544868,493.824312413727,0.0,1.0
2025-06-18,56.8909,57.06,56.85,57.06,3286,55.874297409811,56.0403757051446,55.834128265641,56.0403757051446,3345.78699091032,0.0,1.0
2025-06-20,56.5743,57.05,56.5743,57.05,519,55.5633548414925,56.0305543985016,55.5633548414925,56.0305543985016,528.442924005618,0.0,1.0
2025-06-23,57.0087,57.07,56.64,56.64,4436,55.9899924020659,56.0501970117877,55.6278808261373,55.6278808261373,4516.71061828308,0.0,1.0
2025-06-24,57.66,57.9348,57.65,57.93,54872,57.1123025760852,57.3844923219733,57.1023975634983,57.3797379159316,55398.2132971266,0.49143,1.0
2025-06-25,57.55,57.86,57.55,57.82,86869,57.0033474376292,57.3104028278232,57.0033474376292,57.2707827774756,87702.0591724029,0.0,1.0
2025-06-26,58.2128,58.2128,58.03,58.08,2252,57.6598516718892,57.6598516718892,57.4787880418006,57.5283131047351,2273.59630312599,0.0,1.0
2025-06-27,58.0586,58.0586,58.0586,58.0586,3022,57.5071163777991,57.5071163777991,57.5071163777991,57.5071163777991,3050.98047426587,0.0,1.0
2025-06-30,58.17,58.17,58.07,58.07,196702,57.6174582180172,57.6174582180172,57.5184080921482,57.5184080921482,198588.339261762,0.0,1.0
2025-07-01,58.27,58.44,58.21,58.44,8320,57.7165083438863,57.8848935578636,57.6570782683649,57.8848935578636,8399.7874076413,0.0,1.0
2025-07-02,58.4828,58.4828,58.02,58.02,125671,57.9272870117356,57.9272870117356,57.4688830292137,57.4688830292137,126876.163858857,0.0,1.0
2025-07-03,58.6911,58.6911,58.61,58.62,3474,58.1336084239208,58.1336084239208,58.053278771841,58.0631837844279,3507.3150786233,0.0,1.0
2025-07-07,57.9,58.3,57.9,58.27,6948,57.3500228781708,57.746223381647,57.3500228781708,57.7165083438863,7014.63015724661,0.0,1.0
2025-07-08,58.2818,58.35,58.21,58.24,5228,57.7281962587388,57.7957484445815,57.6570782683649,57.6867933061256,5278.13564508999,0.0,1.0
2025-07-09,58.1599,58.32,58.1599,58.32,4608,57.6074541553045,57.7660334068208,57.6074541553045,57.7660334068208,4652.18994884749,0.0,1.0
2025-07-10,58.4071,58.4071,58.22,58.36,4698,57.8523060664527,57.8523060664527,57.6669832809518,57.8056534571684,4743.05303378592,0.0,1.0
2025-07-11,58.195,58.32,58.195,58.32,4173,57.6422207494845,57.7660334068208,57.6422207494845,57.7660334068208,4213.01837164509,0.0,1.0
2025-07-14,58.3152,58.32,58.25,58.25,1726,57.7612790007791,57.7660334068208,57.6966983187125,57.6966983187125,1742.55205115251,0.0,1.0
2025-07-15,58.8521,58.8521,58.8521,58.8521,44,58.2930791265699,58.2930791265699,58.2930791265699,58.2930791265699,44.4219526365646,0.0,1.0
2025-07-16,58.8747,59.0099,58.565,58.8,64344,58.3154644550163,58.4493802251913,58.0087062151999,58.2414740109922,64961.0481919798,0.0,1.0
2025-07-17,59.2147,59.3,59.21,59.21,878,58.652234882971,58.7367246403373,58.6475795270552,58.6475795270552,886.419873065994,0.0,1.0
2025-07-18,59.1542,59.44,59.1542,59.44,3879,58.5923095568203,58.875394816554,58.5923095568203,58.875394816554,3916.19896084623,0.0,1.0
2025-07-21,59.6034,59.74,59.46,59.46,4863,59.037242722224,59.1725451941611,58.8952048417278,58.8952048417278,4909.63535617303,0.0,1.0
2025-07-22,59.5487,59.56,59.42,59.42,1821,58.9830623033736,58.9942549675968,58.8555847913802,58.8555847913802,1838.46308525418,0.0,1.0
2025-07-23,60.26,60.28,60.101,60.101,2534,59.6876058486801,59.7074158738539,59.5301161485483,59.5301161485483,2558.30063593306,0.0,1.0
2025-07-24,59.9694,60.08,59.93,60.08,1014,59.3997661829046,59.5093156221158,59.3607404333122,59.5093156221158,1023.72409030628,0.0,1.0
2025-07-25,59.7877,59.8,59.57,59.57,2132,59.2197921042006,59.2319752696825,59.0041599801837,59.0041599801837,2152.44552320808,0.0,1.0
2025-07-28,59.3905,59.4631,59.3905,59.4631,867,58.8263650042488,58.8982753956297,58.8263650042488,58.8982753956297,875.314384906852,0.0,1.0
2025-07-29,59.4321,59.5,59.38,59.48,19737,58.8675698566103,58.9348248920754,58.8159647410326,58.9150148669016,19926.2745269972,0.0,1.0
2025-07-30,59.054,59.216,59.054,59.19,2755,58.4930613306995,58.6535225346073,58.4930613306995,58.6277695018814,2781.41998894853,0.0,1.0
2025-07-31,58.66,58.91,58.66,58.91,37574,58.1028038347755,58.3504291494481,58.1028038347755,58.3504291494481,37934.3283719609,0.0,1.0
2025-08-01,58.3348,58.3348,58.15,58.26,1823,57.7806928254494,57.7806928254494,57.5976481928434,57.7066033312994,1840.48226491948,0.0,1.0
2025-08-04,58.961,59.13,58.84,59.13,2771,58.4009447136413,58.56833942636,58.2810940613398,58.56833942636,2797.57342627092,0.0,1.0
2025-08-05,59.1368,59.22,59.04,59.22,2016,58.5750748349191,58.6574845396421,58.4791943130778,58.6574845396421,2035.33310262078,0.0,1.0
2025-08-06,59.3744,59.3744,59.205,59.205,2286,58.8104179339839,58.8104179339839,58.6426270207617,58.6426270207617,2307.92235743606,0.0,1.0
2025-08-07,59.8093,59.8093,59.78,59.78,803,59.2411869313883,59.2411869313883,59.2121652445087,59.2121652445087,810.700635617304,0.0,1.0
2025-08-08,59.7476,59.7476,59.7476,59.7476,22,59.1800730037271,59.1800730037271,59.1800730037271,59.1800730037271,22.2109763182823,0.0,1.0
2025-08-11,59.6122,59.7499,59.6122,59.7081,679,59.0459591333005,59.1823511566221,59.0459591333005,59.1409482040089,685.511496368803,0.0,1.0
2025-08-12,60.3338,60.3338,59.87,59.87,818,59.7607048415714,59.7607048415714,59.3013103577908,59.3013103577908,825.844483107041,0.0,1.0
2025-08-13,60.9579,61.0,60.84,60.97,4166,60.3788766771201,60.4205767801109,60.2620965787205,60.3908617423502,4205.95124281654,0.0,1.0
2025-08-14,60.2528,60.2528,60.2,60.21,7141,59.6804742396175,59.6804742396175,59.6281757731586,59.6380807857455,7209.4809949479,0.0,1.0
2025-08-15,60.3937,60.5,60.3937,60.5,243,59.820035866967,59.9253261507657,59.820035866967,59.9253261507657,245.330329333754,0.0,1.0
2025-08-18,60.6708,60.6708,60.61,60.61,2647,60.0945037657501,60.0945037657501,60.0342812892217,60.0342812892217,2672.38428702242,0.0,1.0
2025-08-19,60.1902,60.57,60.1902,60.56,983,59.6184688608235,59.9946612388741,59.6184688608235,59.9847562262872,992.426805494158,0.0,1.0
2025-08-20,59.9911,60.02,59.9911,60.02,2439,59.4212600602182,59.4498855465944,59.4212600602182,59.4498855465944,2462.38960183139,0.0,1.0
2025-08-21,59.9318,59.9318,59.9318,59.9318,100,59.3625233355779,59.3625233355779,59.3625233355779,59.3625233355779,100.958983264919,0.0,1.0
2025-08-22,60.9663,61.03,60.34,60.34,2200,60.387196887693,60.4502918178716,59.7668459493753,59.7668459493753,2221.09763182823,0.0,1.0
2025-08-25,60.7454,60.7454,60.7454,60.7454,27,60.1683951596483,60.1683951596483,60.1683951596483,60.1683951596483,27.2589254815283,0.0,1.0
2025-08-26,60.5986,60.62,60.5986,60.62,300,60.0229895748726,60.0441863018086,60.0229895748726,60.0441863018086,302.876949794759,0.0,1.0
2025-08-27,60.252,60.252,59.9923,59.9923,326,59.6796818386105,59.6796818386105,59.4224486617287,59.4224486617287,329.126285443638,0.0,1.0
2025-08-28,60.41,60.4899,60.36,60.36,1272,59.8361810374836,59.915322088053,59.7866559745491,59.7866559745491,1284.19826712978,0.0,1.0
2025-08-29,60.08,60.21,60.02,60.21,52104,59.5093156221158,59.6380807857455,59.4498855465944,59.6380807857455,52603.6686403536,0.0,1.0
2025-09-02,60.0075,60.0075,59.79,59.79,7132,59.4375042808608,59.4375042808608,59.2220702570956,59.2220702570956,7200.39468645405,0.0,1.0
2025-09-03,60.236,60.2764,60.236,60.2764,174,59.6638338184715,59.7038500693226,59.6638338184715,59.7038500693226,175.66863088096,0.0,1.0
2025-09-04,60.0756,60.0756,60.0756,60.0756,95,59.5049574165776,59.5049574165776,59.5049574165776,59.5049574165776,95.9110341016734,0.0,1.0
2025-09-05,60.6489,60.6489,60.6242,60.6242,698,60.0728117881847,60.0728117881847,60.0483464070951,60.0483464070951,704.693703189138,0.0,1.0
2025-09-08,61.1836,61.1836,60.98,61.02,3492,60.6024328112065,60.6024328112065,60.4007667549371,60.4403868052847,3525.48769561099,0.0,1.0
2025-09-09,61.5397,61.56,61.5397,61.56,10568,60.9551503094261,60.9752574849775,60.9551503094261,60.9752574849775,10669.3453514367,0.0,1.0
2025-09-10,61.9633,62.0322,61.9633,62.0322,745,61.3747266426073,61.4429721793311,61.3747266426073,61.4429721793311,752.14442532365,0.0,1.0
2025-09-11,62.81,62.81,62.54,62.54,5044,62.2133840583404,62.2133840583404,61.945948718494,61.945948718494,5092.37111588254,0.0,1.0
2025-09-12,62.6959,62.73,62.6959,62.73,5436960,62.1003678647239,62.1341439576452,62.1003678647239,62.1341439576452,5489099.53652036,0.0,1.0
2025-09-15,63.0398,63.105,62.9225,63.08,2392,62.4410012475875,62.5055819296541,62.3248154499431,62.4808193981868,2414.93887969687,0.0,1.0
2025-09-16,63.67,63.67,63.51,63.51,1586,63.0652151408141,63.0652151408141,62.9067349394237,62.9067349394237,1601.20947458162,0.0,1.0
2025-09-17,63.8681,64.135,63.78,63.86,67473,63.2614334401607,63.5257982261051,63.1741702792701,63.2534103799653,68120.0547783391,0.0,1.0
2025-09-18,63.81,63.81,63.56,63.56,498,63.2038853170308,63.2038853170308,62.9562600023582,62.9562600023582,502.775736659299,0.0,1.0
2025-09-19,63.547,63.71,63.547,63.5775,3047,62.9433834859952,63.1048351911617,62.9433834859952,62.9735937743853,3076.2202200821,0.0,1.0
2025-09-22,63.8292,63.91,63.6918,63.7,1442,63.2229029411976,63.3029354428998,63.0868080682536,63.0949301785748,1455.82853868014,0.0,1.0
2025-09-23,63.34,63.56,63.2919,63.2919,51016,63.34,63.56,63.2919,63.2919,51016,0.60742,1.0
2025-09-24,63.0695,63.4,63.0695,63.33,35757,63.0695,63.4,63.0695,63.33,35757,0.0,1.0
2025-09-25,62.7575,62.7703,62.56,62.56,74689,62.7575,62.7703,62.56,62.56,74689,0.0,1.0
2025-09-26,62.4998,62.56,62.45,62.45,3417,62.4998,62.56,62.45,62.45,3417,0.0,1.0
2025-09-29,63.0572,63.17,63.0572,63.17,371,63.0572,63.17,63.0572,63.17,371,0.0,1.0
2025-09-30,63.31,63.31,63.31,63.31,433200,63.31,63.31,63.31,63.31,433200,0.0,1.0
2025-10-01,63.8697,63.8697,63.71,63.77,1107,63.8697,63.8697,63.71,63.77,1107,0.0,1.0
2025-10-02,64.1092,64.17,64.1092,64.12,2359,64.1092,64.17,64.1092,64.12,2359,0.0,1.0
2025-10-03,64.3317,64.3317,64.28,64.28,900,64.3317,64.3317,64.28,64.28,900,0.0,1.0
2025-10-06,64.63,64.6945,64.626,64.626,984,64.63,64.6945,64.626,64.626,984,0.0,1.0
2025-10-07,64.1791,64.295,64.1791,64.295,676,64.1791,64.295,64.1791,64.295,676,0.0,1.0
2025-10-08,64.6139,64.6139,64.34,64.34,2083,64.6139,64.6139,64.34,64.34,2083,0.0,1.0
2025-10-09,64.0653,64.15,64.02,64.12,5534,64.0653,64.15,64.02,64.12,5534,0.0,1.0
2025-10-10,61.865,63.49,61.865,63.49,361,61.865,63.49,61.865,63.49,361,0.0,1.0
2025-10-13,63.6423,63.725,63.55,63.56,23171,63.6423,63.725,63.55,63.56,23171,0.0,1.0
2025-10-14,63.1039,63.1039,63.1039,63.1039,56,63.1039,63.1039,63.1039,63.1039,56,0.0,1.0
2025-10-15,64.0553,64.0569,64.02,64.0569,3793,64.0553,64.0569,64.02,64.0569,3793,0.0,1.0
2025-10-16,64.4451,64.4451,64.4451,64.4451,71,64.4451,64.4451,64.4451,64.4451,71,0.0,1.0
2025-10-17,64.4843,64.4843,64.14,64.14,1082,64.4843,64.4843,64.14,64.14,1082,0.0,1.0
2025-10-20,65.29,65.29,65.055,65.14,52143,65.29,65.29,65.055,65.14,52143,0.0,1.0
2025-10-21,64.6536,64.91,64.6536,64.91,1315,64.6536,64.91,64.6536,64.91,1315,0.0,1.0
2025-10-22,64.6034,64.6034,64.6034,64.6034,92,64.6034,64.6034,64.6034,64.6034,92,0.0,1.0
2025-10-23,65.1049,65.1049,64.92,64.92,730,65.1049,65.1049,64.92,64.92,730,0.0,1.0
2025-10-24,65.4932,65.505,65.45,65.46,5330,65.4932,65.505,65.45,65.46,5330,0.0,1.0
2025-10-27,66.1716,66.1716,66.09,66.13,3691,66.1716,66.1716,66.09,66.13,3691,0.0,1.0
2025-10-28,66.157,66.185,65.845,65.95,10160,66.157,66.185,65.845,65.95,10160,0.0,1.0
2025-10-29,66.4916,66.4916,66.4916,66.4916,225,66.4916,66.4916,66.4916,66.4916,225,0.0,1.0
2025-10-30,65.8547,66.109,65.8547,66.109,967,65.8547,66.109,65.8547,66.109,967,0.0,1.0
2025-10-31,65.79,65.79,65.6435,65.6435,198799,65.79,65.79,65.6435,65.6435,198799,0.0,1.0
2025-11-03,66.0937,66.0937,66.0937,66.0937,350,66.0937,66.0937,66.0937,66.0937,350,0.0,1.0
2025-11-04,64.9721,64.9721,64.9721,64.9721,167,64.9721,64.9721,64.9721,64.9721,167,0.0,1.0
2025-11-05,65.4889,65.67,65.4772,65.4772,10091,65.4889,65.67,65.4772,65.4772,10091,0.0,1.0
2025-11-06,64.9934,65.21,64.9934,65.21,287,64.9934,65.21,64.9934,65.21,287,0.0,1.0
2025-11-07,64.6438,64.6438,64.061111,64.3,50796,64.6438,64.6438,64.061111,64.3,50796,0.0,1.0
2025-11-10,65.8065,65.8065,65.4353,65.69,4253,65.8065,65.8065,65.4353,65.69,4253,0.0,1.0
2025-11-11,65.8503,65.895,65.73,65.7975,100385,65.8503,65.895,65.73,65.7975,100385,0.0,1.0
2025-11-12,65.8,65.86,65.67,65.75,6963,65.8,65.86,65.67,65.75,6963,0.0,1.0
2025-11-13,65.1558,65.249,65.1558,65.249,178,65.1558,65.249,65.1558,65.249,178,0.0,1.0
2025-11-14,65.1261,65.61,65.1261,65.465,150348,65.1261,65.61,65.1261,65.465,150348,0.0,1.0
2025-11-17,64.5039,64.694,64.5039,64.694,687,64.5039,64.694,64.5039,64.694,687,0.0,1.0
2025-11-18,64.2148,64.27,64.1201,64.15,4373,64.2148,64.27,64.1201,64.15,4373,0.0,1.0
2025-11-19,63.95,64.02,63.88,63.9699,14885,63.95,64.02,63.88,63.9699,14885,0.0,1.0
2025-11-20,63.2,64.4,63.2,64.4,4627,63.2,64.4,63.2,64.4,4627,0.0,1.0
2025-11-21,63.0053,63.1666,62.52,62.52,26059,63.0053,63.1666,62.52,62.52,26059,0.0,1.0
2025-11-24,63.65,63.65,63.1,63.1,50691,63.65,63.65,63.1,63.1,50691,0.0,1.0
2025-11-25,63.7305,63.7305,63.15,63.15,14085,63.7305,63.7305,63.15,63.15,14085,0.0,1.0
2025-11-26,64.2399,64.43,63.9,63.9,629,64.2399,64.43,63.9,63.9,629,0.0,1.0