date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2023-02-01,50.6248,50.65,50.05,50.1,1673,47.4365103634995,47.4601232974994,46.8979105832151,46.9447616427388,1785.44521405541,0.0,1.0
2023-02-02,50.6865,50.6865,50.6865,50.6865,32,47.4943245709517,47.4943245709517,47.4943245709517,47.4943245709517,34.1507751642398,0.0,1.0
2023-02-03,50.2067,50.28,50.2067,50.279,798,47.0447418037623,47.1134254570241,47.0447418037623,47.1124884358336,851.63495565823,0.0,1.0
2023-02-06,49.6589,49.77,49.61,49.77,450,46.5314415956208,46.6355446498824,46.4856212594066,46.6355446498824,480.245275747122,0.0,1.0
2023-02-07,50.0374,50.0374,49.8388,49.8388,256,46.8861041162151,46.8861041162151,46.700011707787,46.700011707787,273.206201313918,0.0,1.0
2023-02-08,49.7485,49.86,49.7485,49.86,533,46.6153986942872,46.7198765570251,46.6153986942872,46.7198765570251,568.823848829369,0.0,1.0
2023-02-09,49.8059,50.28,49.8059,50.28,1586,46.6691837106204,47.1134254570241,46.6691837106204,47.1134254570241,1692.59779407764,0.0,1.0
2023-02-10,49.6315,49.6315,49.6315,49.6315,7,46.5057672150018,46.5057672150018,46.5057672150018,46.5057672150018,7.47048206717745,0.0,1.0
2023-02-13,50.0765,50.0765,50.0293,50.0293,261,46.9227416447627,46.9227416447627,46.8785142445723,46.8785142445723,278.54225993333,0.0,1.0
2023-02-14,50.1132,50.17,49.81,49.81,218,46.957130322453,47.010353126072,46.6730254975014,46.6730254975014,232.652155806384,0.0,1.0
2023-02-15,49.8444,49.85,49.616,49.64,9996,46.7052590264537,46.7105063451203,46.4912433865495,46.5137318951208,10667.8483919294,0.0,1.0
2023-02-16,49.5013,49.5013,49.5013,49.5013,12,46.3837670560021,46.3837670560021,46.3837670560021,46.3837670560021,12.8065406865899,0.0,1.0
2023-02-17,49.638,49.638,49.62,49.62,773,46.5118578527399,46.5118578527399,46.4949914713114,46.4949914713114,824.954662561167,0.0,1.0
2023-02-21,49.05,49.05,49.05,49.05,3,45.9608893927413,45.9608893927413,45.9608893927413,45.9608893927413,3.20163517164748,0.0,1.0
2023-02-22,48.8337,49.09,48.8337,49.09,4814,45.7582117092418,45.9983702403602,45.7582117092418,45.9983702403602,5137.55723877032,0.0,1.0
2023-02-23,49.0959,49.12,49.03,49.03,3957,46.003898665384,46.0264808760744,45.9421489689318,45.9421489689318,4222.95679140303,0.0,1.0
2023-02-24,48.3465,48.37,48.22,48.22,2282,45.3016949852429,45.3237149832191,45.183161804648,45.183161804648,2435.37715389985,0.0,1.0
2023-02-27,48.8557,48.8557,48.8557,48.8557,189,45.7788261754322,45.7788261754322,45.7788261754322,45.7788261754322,201.703015813791,0.0,1.0
2023-02-28,48.5445,48.84,48.5445,48.7676,18253,45.4872251809568,45.7641149427418,45.4872251809568,45.6962746085515,19479.8155960271,0.0,1.0
2023-03-01,48.7048,48.7048,48.7048,48.7048,108,45.6374296777897,45.6374296777897,45.6374296777897,45.6374296777897,115.258866179309,0.0,1.0
2023-03-02,48.8058,48.8058,48.8058,48.8058,108,45.7320688180276,45.7320688180276,45.7320688180276,45.7320688180276,115.258866179309,0.0,1.0
2023-03-03,49.4768,49.4768,49.4768,49.4768,40,46.3608100368355,46.3608100368355,46.3608100368355,46.3608100368355,42.6884689552997,0.0,1.0
2023-03-06,49.3863,49.435,49.3863,49.4,4617,46.2760096190976,46.3216425510737,46.2760096190976,46.2888468094071,4927.31652916547,0.0,1.0
2023-03-07,48.6107,48.7,48.6107,48.7,130,45.5492559837661,45.6329319760754,45.5492559837661,45.6329319760754,138.737524104724,0.0,1.0
2023-03-08,48.8098,48.8098,48.775,48.775,1085,45.7358169027895,45.7358169027895,45.703208565361,45.703208565361,1157.9247204125,0.0,1.0
2023-03-09,48.3711,48.67,48.3711,48.67,3915,45.3247457065286,45.6048213403612,45.3247457065286,45.6048213403612,4178.13389899996,0.0,1.0
2023-03-10,47.8415,48.63,47.8415,48.63,4902,44.8284992840537,45.5673404927423,44.8284992840537,45.5673404927423,5231.47187047198,0.0,1.0
2023-03-13,47.6848,47.8,47.68,47.68,1515,44.6816680635064,44.789612904649,44.6771703617921,44.6771703617921,1616.82576168198,0.0,1.0
2023-03-14,48.1883,48.19,47.95,48.0172,1702,45.15345823291,45.1550511689338,44.9301660832201,44.9931339072199,1816.394354048,0.0,1.0
2023-03-15,46.9296,47.05,46.44,46.44,5257,43.9740296604606,44.0868470117936,43.5152640856046,43.5152640856046,5610.33203245026,0.0,1.0
2023-03-16,47.7274,47.7274,47.7274,47.7274,3,44.7215851662206,44.7215851662206,44.7215851662206,44.7215851662206,3.20163517164748,0.0,1.0
2023-03-17,47.28,47.29,47.28,47.29,87157,44.3023618856026,44.3117320975073,44.3023618856026,44.3117320975073,93014.9722184264,0.0,1.0
2023-03-20,47.8148,47.8148,47.74,47.74,1534,44.898401064863,44.898401064863,44.8281633895062,44.8281633895062,1633.64176586238,0.1013,1.0
2023-03-21,48.4119,48.4119,48.24,48.24,1364,45.4590817594561,45.4590817594561,45.2976665670251,45.2976665670251,1452.59932766381,0.0,1.0
2023-03-22,48.3136,48.56,48.3136,48.56,439,45.3667774347559,45.5981486006372,45.3667774347559,45.5981486006372,467.515472759832,0.0,1.0
2023-03-23,48.3989,48.4,48.16,48.4,1278,45.4468746768406,45.4479075838311,45.2225460586221,45.4479075838311,1361.01315304571,0.0,1.0
2023-03-24,48.1527,48.1527,48.11,48.11,396,45.2156913122303,45.2156913122303,45.1755957408702,45.1755957408702,421.722385450783,0.0,1.0
2023-03-27,48.5596,48.5596,48.5596,48.5596,5,45.5977729980952,45.5977729980952,45.5977729980952,45.5977729980952,5.32477759407554,0.0,1.0
2023-03-28,48.6142,48.6142,48.54,48.54,1471,45.6490427450802,45.6490427450802,45.5793684735364,45.5793684735364,1566.54956817703,0.0,1.0
2023-03-29,49.2108,49.2108,49.15,49.189,12159,46.2092539364958,46.2092539364958,46.1521623501095,46.188783597956,12948.7941532729,0.0,1.0
2023-03-30,49.6825,49.72,49.66,49.72,1001,46.6521832341672,46.6873959724811,46.6310555911788,46.6873959724811,1066.02047433392,0.0,1.0
2023-03-31,49.972,49.972,49.972,49.972,40,46.9240255739506,46.9240255739506,46.9240255739506,46.9240255739506,42.5982207526044,0.0,1.0
2023-04-03,50.2515,50.27,49.9899,49.9899,719,47.1864778501837,47.2038494677519,46.9408337877058,46.9408337877058,765.703018028063,0.0,1.0
2023-04-04,50.2656,50.2716,50.2083,50.2716,44946,47.1997178397897,47.2053518779199,47.145912775646,47.2053518779199,47865.4907486639,0.0,1.0
2023-04-05,49.8898,49.91,49.88,49.8886,22686,46.8468392515665,46.8658071799383,46.8376369892871,46.8457124439404,24159.5808998396,0.0,1.0
2023-04-06,50.1053,50.1053,50.1053,50.1053,4,47.0491951210771,47.0491951210771,47.0491951210771,47.0491951210771,4.25982207526044,0.0,1.0
2023-04-10,50.0564,50.0564,49.79,49.79,1534,47.0032777103158,47.0032777103158,46.7531264173337,46.7531264173337,1633.64176586238,0.0,1.0
2023-04-11,50.2472,50.37,50.22,50.24,21340,47.182440122857,47.2977501032557,47.15689915,47.1756792771007,22726.1507715144,0.0,1.0
2023-04-12,50.5172,50.69,50.5172,50.69,3576,47.4359718387172,47.5982321368678,47.4359718387172,47.5982321368678,3808.28093528283,0.0,1.0
2023-04-13,51.1873,51.1873,51.17,51.17,374,48.0651999972281,48.0651999972281,48.0489551872859,48.0489551872859,398.293364036851,0.0,1.0
2023-04-14,50.9985,50.9985,50.9399,50.9399,117,47.8879155973969,47.8879155973969,47.8328898249917,47.8328898249917,124.599795701368,0.0,1.0
2023-04-17,50.973,50.973,50.89,50.89,451,47.8639709353435,47.8639709353435,47.7860334078753,47.7860334078753,480.294938985614,0.0,1.0
2023-04-18,51.2267,51.27,51.19,51.19,3673,48.1021968476166,48.1428558227897,48.0677353143867,48.0677353143867,3911.58162060789,0.0,1.0
2023-04-19,51.0108,51.0108,51.0108,51.0108,28,47.8994653755639,47.8994653755639,47.8994653755639,47.8994653755639,29.818754526823,0.0,1.0
2023-04-20,51.032,51.032,50.93,50.97,410,47.9193723102907,47.9193723102907,47.8235936620769,47.8611539162784,436.631762714195,0.0,1.0
2023-04-21,51.228,51.24,50.95,50.95,3318,48.1034175558781,48.1146856321386,47.8423737891776,47.8423737891776,3533.52241142853,0.0,1.0
2023-04-24,51.3272,51.3272,51.21,51.3,1401,48.1965669862979,48.1965669862979,48.0865154414874,48.1710260134408,1492.00268185997,0.0,1.0
2023-04-25,50.5704,50.95,50.5704,50.84,8827,47.4859269768052,47.8423737891776,47.4859269768052,47.7390830901235,9400.36236458097,0.0,1.0
2023-04-26,50.5022,50.62,50.4212,50.62,760,47.4218867433917,47.5325016920151,47.3458272286336,47.5325016920151,809.366194299482,0.0,1.0
2023-04-27,51.1182,51.1182,51.0,51.0,800,48.000314658095,48.000314658095,47.8893241069295,47.8893241069295,851.964415052086,0.0,1.0
2023-04-28,51.1841,51.55,51.0011,51.03,46614,48.062195176892,48.4057776022003,47.89035701392,47.9174942975806,49641.8365540474,0.0,1.0
2023-05-01,51.1558,51.41,51.11,51.41,10048,48.0356212970444,48.274316712495,47.9926148059837,48.274316712495,10700.6730530542,0.0,1.0
2023-05-02,50.6842,50.73,50.48,50.73,12067,47.5927859000086,47.6357923910693,47.4010408023098,47.6357923910693,12850.8182455419,0.0,1.0
2023-05-03,50.799,51.03,50.7709,50.87,5155,47.7005838295669,47.9174942975806,47.6741977509903,47.7672532807746,5489.84569949188,0.0,1.0
2023-05-04,50.6581,50.725,50.6581,50.68,3642,47.5682778341421,47.6310973592941,47.5682778341421,47.5888420733174,3878.56799952462,0.0,1.0
2023-05-05,51.4087,51.4087,51.27,51.27,512,48.2730960042335,48.2730960042335,48.1428558227897,48.1428558227897,545.257225633335,0.0,1.0
2023-05-08,51.44,51.48,51.44,51.46,767,48.3024869031461,48.3400471573477,48.3024869031461,48.3212670302469,816.820882931189,0.0,1.0
2023-05-09,51.26,51.28,51.1893,51.1893,1780,48.1334657592393,48.1522458863401,48.0670780099382,48.0670780099382,1895.62082349089,0.0,1.0
2023-05-10,51.205,51.24,50.8806,51.24,33972,48.0818204097123,48.1146856321386,47.777206748138,48.1146856321386,36178.6688851868,0.0,1.0
2023-05-11,51.0051,51.07,50.81,50.81,35858,47.8941130393402,47.9550545517821,47.7109128994723,47.7109128994723,38187.1749936722,0.0,1.0
2023-05-12,50.8419,51.0297,50.72,51.0297,7846,47.740867202198,47.9172125956741,47.6264023275189,47.9172125956741,8355.64100062335,0.0,1.0
2023-05-15,51.246,51.28,50.96,51.1,5406,48.1203196702688,48.1522458863401,47.851763852728,47.9832247424333,5757.14953471448,0.0,1.0
2023-05-16,50.8286,51.0,50.8286,50.92,15944,47.728378417676,47.8893241069295,47.728378417676,47.8142035985265,16979.6507919881,0.0,1.0
2023-05-17,51.1226,51.14,50.84,50.86,9121,48.0044462860571,48.0207849966348,47.7390830901235,47.7578632172242,9713.45928711261,0.0,1.0
2023-05-18,51.1046,51.1046,50.89,50.985,7553,47.9875441716665,47.9875441716665,47.7860334078753,47.8752390116039,8043.60903361051,0.0,1.0
2023-05-19,51.46,51.46,51.3574,51.37,2241,48.3212670302469,48.3212670302469,48.22492497822,48.2367564582935,2386.56531766466,0.0,1.0
2023-05-22,51.4974,51.58,51.39,51.39,7557,48.3563858679253,48.4339477928514,48.2555365853943,48.2555365853943,8047.86885568578,0.0,1.0
2023-05-23,50.6957,50.79,50.6957,50.75,13754,47.6035844730915,47.6921327723716,47.6035844730915,47.65457251817,14647.398205783,0.0,1.0
2023-05-24,49.997,50.25,49.97,50.25,20416,46.9475007328266,47.1850693406511,46.9221475612405,47.1850693406511,21742.1318721292,0.0,1.0
2023-05-25,50.0395,50.1053,49.9444,49.9699,1775,46.9874085029157,47.0491951210771,46.8981089985516,46.922053660605,1890.29604589682,0.0,1.0
2023-05-26,50.542,50.542,50.35,50.35,1155,47.4592591963222,47.4592591963222,47.2789699761549,47.2789699761549,1230.02362423145,0.0,1.0
2023-05-30,50.1952,50.26,50.11,50.11,12321,47.1336117923951,47.1944594042015,47.0536084509458,47.0536084509458,13121.3169473209,0.0,1.0
2023-05-31,49.7522,49.76,49.43,49.57,28153,46.7176319771133,46.7249562266826,46.4150841295201,46.5465450192254,29981.6927212018,0.0,1.0
2023-06-01,50.4115,50.4115,50.2399,50.2399,2344,47.3367188669897,47.3367188669897,47.1755853764652,47.1755853764652,2496.25573610262,0.0,1.0
2023-06-02,51.1139,51.1139,50.99,51.048,809,47.9962769307683,47.9962769307683,47.8799340433791,47.9343964119713,861.549014721423,0.0,1.0
2023-06-05,50.8616,50.98,50.84,50.98,10434,47.7593656273923,47.8705439798287,47.7390830901235,47.8705439798287,11111.7458833168,0.0,1.0
2023-06-06,51.2721,51.28,51.08,51.1,20871,48.1448277361353,48.1522458863401,47.9644446153325,47.9832247424333,22226.6866331901,0.0,1.0
2023-06-07,50.8414,51.125,50.8414,51.125,14375,47.7403976990205,48.0066999013092,47.7403976990205,48.0066999013092,15308.7355829672,0.0,1.0
2023-06-08,51.2627,51.2627,51.13,51.13,4427,48.1360010763979,48.1360010763979,48.0113949330844,48.0113949330844,4714.55808179449,0.0,1.0
2023-06-09,51.205,51.23,51.15,51.23,3906,48.0818204097123,48.1052955685882,48.0301750601852,48.1052955685882,4159.71625649181,0.0,1.0
2023-06-12,51.4902,51.54,51.31,51.37,5339,48.3496250221691,48.3963875386499,48.1804160769912,48.2367564582935,5685.79751495386,0.0,1.0
2023-06-13,51.9995,51.9995,51.96,51.96,4499,48.8278609587898,48.8278609587898,48.7907702077658,48.7907702077658,4791.23487914917,0.0,1.0
2023-06-14,52.165,52.44,52.02,52.29,9803,48.9832665105486,49.241493258184,48.8471105890681,49.1006423049283,10439.7589509445,0.0,1.0
2023-06-15,52.67,52.67,52.5432,52.5432,1006,49.4574647198427,49.4574647198427,49.3383987140239,49.3383987140239,1071.345251928,0.0,1.0
2023-06-16,52.54,52.91,52.54,52.91,11676,49.3353938936878,49.6828262450518,49.3353938936878,49.6828262450518,12434.4206376852,0.0,1.0
2023-06-20,51.4213,51.57,51.32,51.57,1024,48.7300164965949,48.8709338489964,48.6340183271378,48.8709338489964,1080.55393750337,0.474,1.0
2023-06-21,51.4158,51.44,51.3,51.3,423,48.724804355114,48.7477377776299,48.6150650853891,48.6150650853891,446.361636292898,0.0,1.0
2023-06-22,51.1744,51.21,51.02,51.02,8504,48.4960387272073,48.52977549752,48.3497197009074,48.3497197009074,8973.66277786006,0.0,1.0
2023-06-23,50.4219,50.48,50.39,50.48,8724,47.7829230064128,47.8379821736928,47.7526925858237,47.8379821736928,9205.81303787056,0.0,1.0
2023-06-26,50.5315,50.59,50.47,50.47,12522,47.8867867711957,47.9422250033106,47.8285055528184,47.8285055528184,13213.5707084153,0.0,1.0
2023-06-27,50.9897,51.005,50.56,50.56,6459,48.3210055396581,48.3355047695959,47.9137951406875,47.9137951406875,6815.72058821709,0.0,1.0
2023-06-28,51.04,51.38,50.88,50.9,29032,48.3686729426561,48.6908780523838,48.2170470086666,48.2360002504153,30635.392493748,0.0,1.0
2023-06-29,50.894,50.894,50.8248,50.8248,6518,48.2303142778907,48.2303142778907,48.1647360614402,48.1647360614402,6877.97906703808,0.0,1.0
2023-06-30,51.5211,51.59,51.42,51.42,17335,48.8245931729208,48.8898870907451,48.7287845358812,48.7287845358812,18292.3852603721,0.0,1.0
2023-07-03,51.5213,51.5508,51.5213,51.5508,201,48.8247827053383,48.8527387369176,48.8247827053383,48.8527387369176,212.100919373221,0.0,1.0
2023-07-05,50.9196,51.0,50.9196,51.0,13881,48.254574427329,48.3307664591587,48.254574427329,48.3307664591587,14647.6261782074,0.0,1.0
2023-07-06,50.0657,50.29,49.79,50.29,8918,47.4453657708687,47.6579263770802,47.184095333363,47.6579263770802,9410.52735806162,0.0,1.0
2023-07-07,50.371,50.58,50.21,50.21,1346,47.7346870061624,47.9327483824362,47.5821134100855,47.5821134100855,1420.33749988237,0.0,1.0
2023-07-10,50.5026,50.52,50.35,50.44,2452,47.8593993368688,47.8758886571902,47.7147861023263,47.8000756901954,2587.42017066238,0.0,1.0
2023-07-11,50.9069,50.9069,50.6301,50.65,14566,48.2425391188186,48.2425391188186,47.9802262530167,47.9990847285566,15370.4576696037,0.0,1.0
2023-07-12,51.8779,51.93,51.65,51.6517,10103,49.1627190057174,49.2120922004728,48.9467468159911,48.9483578415398,10660.9730767545,0.0,1.0
2023-07-13,52.6732,52.6732,52.525,52.56,11677,49.9163946638541,49.9163946638541,49.7759511424963,49.8091193155565,12321.9026642841,0.0,1.0
2023-07-14,52.4734,52.6017,52.4734,52.6017,8650,49.7270517787847,49.8486368246025,49.7270517787847,49.8486368246025,9127.72613223066,0.0,1.0
2023-07-17,52.517,52.54,52.42,52.42,1894,49.7683698457968,49.7901660738078,49.6764466233157,49.6764466233157,1998.60269299941,0.0,1.0
2023-07-18,52.7952,52.805,52.6743,52.77,1455,50.0320094385211,50.041296526978,49.9174370921503,50.0081283539178,1535.35740143302,0.0,1.0
2023-07-19,52.725,52.7514,52.6528,52.6528,3684,49.9654835599832,49.9905018390915,49.8970623572704,49.8970623572704,3887.46162672113,0.0,1.0
2023-07-20,52.3936,52.65,52.3936,52.65,9944,49.6514283442074,49.8944089034256,49.6514283442074,49.8944089034256,10493.1917524742,0.0,1.0
2023-07-21,52.4571,52.5114,52.45,52.45,1574,49.7116048867595,49.7630629381072,49.7048764859387,49.7048764859387,1660.9295875296,0.0,1.0
2023-07-24,52.3431,52.43,52.34,52.3965,5547,49.603571408792,49.68592324419,49.6006336563209,49.654176564261,5853.35223762814,0.0,1.0
2023-07-25,52.5282,52.54,52.35,52.35,11288,49.7789836611761,49.7901660738078,49.6101102771953,49.6101102771953,11911.4187954474,0.0,1.0
2023-07-26,52.5741,52.5741,52.24,52.29,11752,49.8224813509893,49.8224813509893,49.5058674475775,49.5532505519492,12401.0447983786,0.0,1.0
2023-07-27,52.4856,52.968,52.43,52.96,16105,49.7386132562514,50.1957654472298,49.68592324419,50.1881841505303,16994.4542612225,0.0,1.0
2023-07-28,52.9026,53.03,52.81,53.03,10259,50.1337883467116,50.2545204966507,50.0460348374151,50.2545204966507,10825.588715671,0.0,1.0
2023-07-31,52.8084,52.95,52.7944,52.94,13740,50.0445185780752,50.178707529656,50.0312513088512,50.1692309087816,14498.8389661097,0.0,1.0
2023-08-01,52.2655,52.4021,52.16,52.38,6296,49.5300328308071,49.6594834719506,49.4300544805827,49.6385401398183,6643.7183501184,0.0,1.0
2023-08-02,51.2667,51.39,51.22,51.35,17550,48.5835079378775,48.7003546732582,48.5392521183943,48.6624481897608,18519.2593781096,0.0,1.0
2023-08-03,50.99,51.095,50.815,50.815,2505,48.3212898382844,48.420794357465,48.1554489729833,48.1554489729833,2643.34727875581,0.0,1.0
2023-08-04,51.0743,51.52,51.0743,51.41,3711,48.4011777522551,48.8235507446247,48.4011777522551,48.7193079150069,3915.95279499514,0.0,1.0
2023-08-07,51.515,51.515,51.24,51.33,4329,48.8188124341875,48.8188124341875,48.558205360143,48.6434949480121,4568.0839799337,0.0,1.0
2023-08-08,51.1688,51.1688,50.85,50.87,4243,48.4907318195177,48.4907318195177,48.1886171460435,48.2075703877922,4477.33433283869,0.0,1.0
2023-08-09,51.1262,51.279,51.1262,51.24,5918,48.4503614145929,48.5951641815529,48.4503614145929,48.558205360143,6244.84199428221,0.0,1.0
2023-08-10,51.2431,51.6799,51.2431,51.6799,4982,48.561143112614,48.9750819124054,48.561143112614,48.9750819124054,5257.14816078303,0.0,1.0
2023-08-11,50.8714,50.95,50.82,50.92,11508,48.2088971147146,48.283383354787,48.1601872834205,48.254953492164,12143.5690554579,0.0,1.0
2023-08-14,50.7382,50.745,50.67,50.67,993,48.0826685246684,48.0891126268629,48.0180379703053,48.0180379703053,1047.84185541099,0.0,1.0
2023-08-15,50.066,50.31,50.0601,50.31,1696,47.4456500694949,47.6768796188289,47.440058863179,47.6768796188289,1789.66745898997,0.0,1.0
2023-08-16,49.7535,49.79,49.75,49.79,748,47.1495056671716,47.184095333363,47.1461888498656,47.184095333363,789.310884035669,0.0,1.0
2023-08-17,49.4123,49.64,49.35,49.5794,4928,46.826163362939,47.0419460202478,46.7671240148918,46.9845176977493,5200.16582423499,0.0,1.0
2023-08-18,49.3182,49.3182,49.04,49.04,1307,46.7369883605114,46.7369883605114,46.4733487677871,46.4733487677871,1379.18359015323,0.0,1.0
2023-08-21,49.508,49.535,49.28,49.28,14635,46.9168546247065,46.9424415010672,46.7007876687714,46.7007876687714,15443.2684329706,0.0,1.0
2023-08-22,49.3752,49.51,49.3752,49.48,13697,46.7910050994952,46.9187499488813,46.7910050994952,46.8903200862583,14453.4641425622,0.0,1.0
2023-08-23,49.9188,50.0198,49.83,49.83,3843,47.3061542102245,47.4018680810554,47.2220018168604,47.2220018168604,4055.24295100144,0.0,1.0
2023-08-24,49.3651,49.59,49.3651,49.5867,802,46.7814337124121,46.9945629158761,46.7814337124121,46.9914356309876,846.293220583697,0.0,1.0
2023-08-25,49.6307,49.6307,49.25,49.25,9561,47.0331327628347,47.0331327628347,46.6723578061484,46.6723578061484,10089.039254365,0.0,1.0
2023-08-28,50.0626,50.0626,49.9777,49.9777,3677,47.4424280183976,47.4424280183976,47.3619715071744,47.3619715071744,3880.07502753898,0.0,1.0
2023-08-29,50.7315,50.7315,50.13,50.13,2848,48.0763191886826,48.0763191886826,47.5063004430907,47.5063004430907,3005.29063868126,0.0,1.0
2023-08-30,50.7063,50.8,50.685,50.8,4465,48.0524381040792,48.1412340416718,48.0322529016169,48.1412340416718,4711.59504975837,0.0,1.0
2023-08-31,50.5177,50.7802,50.4518,50.665,3102,47.8737090343891,48.1224703323406,47.8112581028271,48.0132996598682,3273.31866614792,0.0,1.0
2023-09-01,50.5054,50.52,50.475,50.5,1145,47.8620527907136,47.8758886571902,47.8332438632556,47.8569354154415,1208.23658050915,0.0,1.0
2023-09-05,50.0636,50.1699,50.0636,50.1,5387,47.4433756804851,47.5441121603793,47.4433756804851,47.4778705804677,5684.51568489324,0.0,1.0
2023-09-06,49.8646,50.05,49.745,50.03,11039,47.2547909250856,47.430487476096,47.1414505394284,47.4115342343473,11648.6669102537,0.0,1.0
2023-09-07,49.7177,49.821,49.69,49.821,2313,47.1155793644415,47.2134728580735,47.0893291246195,47.2134728580735,2440.74341547393,0.0,1.0
2023-09-08,49.6221,49.75,49.6221,49.75,1111,47.0249828688827,47.1461888498656,47.0249828688827,47.1461888498656,1172.35881305298,0.0,1.0
2023-09-11,50.1665,50.1743,50.015,50.015,6789,47.5408901092821,47.5482818735641,47.3973193030358,47.3973193030358,7163.94597823282,0.0,1.0
2023-09-12,50.0108,50.12,49.96,49.96,7189,47.3933391222685,47.4968238222164,47.3451978882269,47.3451978882269,7586.03736007009,0.0,1.0
2023-09-13,49.8971,50.08,49.89,49.89,3075,47.2855899429272,47.458917338719,47.2788615421064,47.2788615421064,3244.82749787391,0.0,1.0
2023-09-14,50.5433,50.5433,50.26,50.26,5597,47.8979691838274,47.8979691838274,47.6294965144572,47.6294965144572,5906.1136603578,0.0,1.0
2023-09-15,50.4628,50.5999,50.4628,50.565,4337,47.8216823857889,47.9516068579762,47.8216823857889,47.9185334511247,4576.52580757045,0.0,1.0
2023-09-18,50.0298,50.105,49.9,49.9522,6126,47.6149025183107,47.6864726758843,47.4913678580307,47.541048206772,6436.69394644124,0.2148,1.0
2023-09-19,49.9988,50.108,49.9,50.098,15581,47.585398862928,47.6893278683407,47.4913678580307,47.6798105601527,16371.2256577703,0.0,1.0
2023-09-20,49.8424,50.425,49.8424,50.39,6361,47.4365481628679,47.9910265378998,47.4365481628679,47.9577159592418,6683.61250298934,0.0,1.0
2023-09-21,49.0223,49.33,49.0223,49.29,5538,46.6560337183715,46.9488812913157,46.6560337183715,46.9108120585638,5818.87219644002,0.0,1.0
2023-09-22,49.0375,49.191,49.02,49.16,5184,46.6705000268172,46.8165907075028,46.6538447374883,46.78708705212,5446.91828572501,0.0,1.0
2023-09-25,48.8733,48.8733,48.6,48.61,7723,46.5142258263706,46.5142258263706,46.254117793593,46.263635101781,8114.68941370644,0.0,1.0
2023-09-26,48.1986,48.47,48.16,48.47,1770,45.8720930429274,46.1303927871493,45.8353562333218,46.1303927871493,1859.76955357509,0.0,1.0
2023-09-27,48.0587,48.21,47.86,48.21,2008,45.7389459013776,45.8829427742617,45.5498369876823,45.8829427742617,2109.84026190891,0.0,1.0
2023-09-28,48.4743,48.565,48.178,48.178,14153,46.1344852296701,46.2208072149351,45.8524873880602,45.8524873880602,14870.8014077673,0.0,1.0
2023-09-29,48.3473,48.82,48.3473,48.82,1761,46.0136154156827,46.4634985737286,46.0136154156827,46.4634985737286,1850.31309821793,0.0,1.0
2023-10-02,47.6728,48.03,47.6064,48.03,6274,45.3716729784033,45.711631226878,45.3084780520351,45.711631226878,6592.20010120345,0.0,1.0
2023-10-03,47.1116,47.23,47.0616,47.23,9380,44.8375616428938,44.9502465718395,44.7899751019539,44.9502465718395,9855.72791668605,0.0,1.0
2023-10-04,47.2912,47.2912,46.89,47.29,8427,45.0084924979499,45.0084924979499,44.6266580934481,45.0073504209674,8854.39436608885,0.0,1.0
2023-10-05,47.7052,47.7052,47.45,47.45,2362,45.4025090569324,45.4025090569324,45.1596273519751,45.1596273519751,2481.79417262393,0.0,1.0
2023-10-06,48.2329,48.44,47.62,47.62,43092,45.9047374100122,46.1018408625853,45.3214215911708,45.3214215911708,45277.5082500891,0.0,1.0
2023-10-09,48.1214,48.14,47.75,47.87,2721,45.7986194237162,45.8163216169458,45.4451465976145,45.5593542958703,2859.00166964848,0.0,1.0
2023-10-10,48.7212,48.8585,48.53,48.53,4021,46.3694675688314,46.5001402102524,46.1874966362771,46.1874966362771,4224.93411012736,0.0,1.0
2023-10-11,48.961,49.0,48.67,48.93,5669,46.5976926191792,46.6348101211123,46.3207389509089,46.5681889637964,5956.51615774981,0.0,1.0
2023-10-12,48.55,48.77,48.48,48.77,4735,46.2065312526531,46.4159120327887,46.1399100953372,46.4159120327887,4975.14623512884,0.0,1.0
2023-10-13,48.068,48.35,47.99,48.35,4779,45.7477969979924,46.0161850888935,45.6735619941261,46.0161850888935,5021.37779465273,0.0,1.0
2023-10-16,48.4473,48.4473,48.13,48.14,2680,46.1087884975625,46.1087884975625,45.8068043087579,45.8163216169458,2815.9222619103,0.0,1.0
2023-10-17,48.4031,48.515,48.32,48.515,2917,46.0667219953717,46.1732206739952,45.9876331643295,46.1732206739952,3064.94225298222,0.0,1.0
2023-10-18,47.56,47.91,47.5,47.91,2541,45.2643177420429,45.5974235286223,45.207213892915,45.5974235286223,2669.87256250525,0.0,1.0
2023-10-19,47.1857,47.545,47.18,47.44,5659,44.9080848965667,45.2500417797609,44.9026600308996,45.1501100437871,5946.00898513075,0.0,1.0
2023-10-20,46.7028,47.07,46.7028,47.07,11646,44.4484940841691,44.7979696408318,44.4484940841691,44.7979696408318,12236.6532321669,0.0,1.0
2023-10-23,46.7615,46.8519,46.7615,46.84,514,44.5043606832325,44.5903971492519,44.5043606832325,44.5790715525082,540.06867262011,0.0,1.0
2023-10-24,46.9886,46.9886,46.85,46.91,13405,44.7204987521816,44.7204987521816,44.5885888606962,44.645692709824,14084.864895861,0.0,1.0
2023-10-25,46.544,46.544,46.544,46.544,1397,44.2973592301439,44.2973592301439,44.2973592301439,44.2973592301439,1467.85201488384,0.0,1.0
2023-10-26,46.2285,46.39,46.2285,46.27,7628,43.9970881568131,44.150792684049,43.9970881568131,44.0365849857932,8014.87127382529,0.0,1.0
2023-10-27,45.9681,46.08,45.9062,45.97,142703,43.749257451598,43.8557561302215,43.6903453139144,43.7510657401537,149940.50542589,0.0,1.0
2023-10-30,46.5942,46.6,46.32,46.52,41511,44.3451361172476,44.3506561559966,44.0841715267331,44.2745176904928,43616.3242590143,0.0,1.0
2023-10-31,46.7574,46.7585,46.64,46.72,2046,44.5004585868754,44.5015054907761,44.3887253887485,44.4648638542524,2149.76751786137,0.0,1.0
2023-11-01,47.2677,47.2677,46.95,46.95,2794,44.9861268237082,44.9861268237082,44.683761942576,44.683761942576,2935.70402976768,0.0,1.0
2023-11-02,48.3018,48.3018,48.22,48.22,1164,45.9703116634274,45.9703116634274,45.8924600824497,45.8924600824497,1223.03489285955,0.0,1.0
2023-11-03,48.9042,49.05,48.79,48.79,2150,46.5436343086714,46.6823966620522,46.4349466491647,46.4349466491647,2259.04211309968,0.0,1.0
2023-11-06,48.7753,48.7875,48.7753,48.7875,194,46.4209562061284,46.4325673221177,46.4209562061284,46.4325673221177,203.839148809925,0.0,1.0
2023-11-07,48.4945,48.5799,48.4078,48.4601,1805,46.1537101922098,46.2349880041352,46.07119513022,46.1209706520431,1896.54465774183,0.0,1.0
2023-11-08,48.4843,48.67,48.32,48.67,2163,46.1440025378581,46.3207389509089,45.9876331643295,46.3207389509089,2272.70143750447,0.0,1.0
2023-11-09,48.4678,48.94,48.4678,48.915,2728,46.1282989793479,46.5777062719844,46.1282989793479,46.5539130015145,2866.35669048183,0.0,1.0
2023-11-10,48.7256,48.7799,48.2988,48.39,3735,46.3736551844341,46.4253341678948,45.967456470971,46.0542543216454,3924.428973222,0.0,1.0
2023-11-13,48.8469,48.8785,48.56,48.56,4530,46.4891001327543,46.5191748266283,46.2160485608411,46.2160485608411,4759.74919643794,0.0,1.0
2023-11-14,50.0607,50.0607,49.57,49.57,1592,47.6443110006116,47.6443110006116,47.1772966878273,47.1772966878273,1672.74188095567,0.0,1.0
2023-11-15,50.0571,50.27,50.05,50.05,3225,47.6408847696639,47.843508260986,47.6341274808504,47.6341274808504,3388.56316964952,0.0,1.0
2023-11-16,50.0796,50.21,49.96,49.97,749,47.6622987130869,47.7864044118581,47.5484717071586,47.5579890153466,786.987229168214,0.0,1.0
2023-11-17,50.622,50.63,50.51,50.51,1949,48.178517509203,48.1861313557534,48.0719236574976,48.0719236574976,2047.84794345641,0.0,1.0
2023-11-20,50.8498,50.94,50.74,50.74,1429,48.3953217897252,48.4811679095808,48.2908217458212,48.2908217458212,1501.47496726486,0.0,1.0
2023-11-21,50.6942,50.91,50.69,50.91,4506,48.2472324743202,48.4526159850169,48.2432352048813,48.4526159850169,4734.53198215218,0.0,1.0
2023-11-22,50.7996,50.7996,50.7698,50.7698,225,48.3475449026216,48.3475449026216,48.3191833242214,48.3191833242214,236.411383929036,0.0,1.0
2023-11-24,51.1331,51.1331,51.095,51.095,155,48.6649471306908,48.6649471306908,48.6286861864946,48.6286861864946,162.861175595558,0.0,1.0
2023-11-27,50.965,51.0381,50.96,51.0075,10791,48.5049611800508,48.5745327029049,48.5002025259568,48.5454097398497,11338.2899732366,0.0,1.0
2023-11-28,51.0443,51.2199,50.9,50.94,1775,48.5804334339815,48.7475573657625,48.4430986768289,48.4811679095808,1865.02313988462,0.0,1.0
2023-11-29,51.1978,51.371,51.11,51.11,8765,48.726524114667,48.8913638924829,48.6429621487765,48.6429621487765,9209.53680061336,0.0,1.0
2023-11-30,51.2378,51.2378,51.09,51.09,3718,48.7645933474189,48.7645933474189,48.6239275324006,48.6239275324006,3906.56677976959,0.0,1.0
2023-12-01,51.7362,51.7487,51.37,51.3813,4777,49.238935987508,49.2508326227429,48.8904121616641,48.9011667199165,5019.27636012892,0.0,1.0
2023-12-04,51.354,51.39,51.3,51.38,4909,48.8751844685633,48.90944677804,48.8237910043482,48.899929469852,5157.97103870062,0.0,1.0
2023-12-05,51.1652,51.25,51.1652,51.22,4438,48.6954976899742,48.7762044634083,48.6954976899742,48.7476525388443,4663.08320834251,0.0,1.0
2023-12-06,51.2707,51.3028,51.2707,51.3028,1164,48.7959052913574,48.8264558506408,48.7959052913574,48.8264558506408,1223.03489285955,0.0,1.0
2023-12-07,51.5698,51.57,51.27,51.27,1678,49.0805679792599,49.0807583254237,48.7952390797842,48.7952390797842,1763.10356547966,0.0,1.0
2023-12-08,51.6757,51.6793,51.46,51.5066,2690,49.1813562729707,49.1847825039183,48.9760679353559,49.0204185915119,2826.42943452937,0.0,1.0
2023-12-11,51.8499,51.8499,51.7155,51.74,1720,49.3471477816053,49.3471477816053,49.2192351595588,49.2425525646194,1807.23369047975,0.0,1.0
2023-12-12,51.9548,51.9548,51.77,51.7888,1986,49.4469843444973,49.4469843444973,49.2711044891834,49.2889970285768,2086.72448214696,0.0,1.0
2023-12-13,52.7065,52.7065,51.85,51.906,2628,50.1624004009879,50.1624004009879,49.3472429546872,49.4005398805399,2761.28496429115,0.0,1.0
2023-12-14,53.1568,53.1568,52.95,52.95,2705,50.5909647886927,50.5909647886927,50.3941468553652,50.3941468553652,2842.19019345797,0.0,1.0
2023-12-15,52.6675,52.97,52.6675,52.97,1107,50.1252828990547,50.4131814717412,50.1252828990547,50.4131814717412,1163.14400893086,0.0,1.0
2023-12-18,52.4948,52.4991,52.4582,52.4582,1703,50.2125794566782,50.2166925134317,50.1775706480321,50.1775706480321,1780.40334448722,0.264424,1.0
2023-12-19,52.9486,52.9486,52.82,52.82,3146,50.6466504228966,50.6466504228966,50.5236413302221,50.5236413302221,3288.98938447257,0.0,1.0
2023-12-20,52.385,53.09,52.385,52.99,7237,50.1075530307399,50.7819030333489,50.1075530307399,50.6862505507093,7565.93012569231,0.0,1.0
2023-12-21,53.1831,53.1831,52.9099,52.9099,2715,50.8709554946864,50.8709554946864,50.609632912115,50.609632912115,2838.39992970217,0.0,1.0
2023-12-22,53.283,53.4215,53.22,53.35,3753,50.9665123248433,51.0989910132991,50.9062512607804,51.0305994882118,3923.57824536731,0.0,1.0
2023-12-26,53.62,53.6587,53.44,53.44,3075,51.2888611913386,51.3258787021202,51.1166867225874,51.1166867225874,3214.76235132014,0.0,1.0
2023-12-27,53.87,53.88,53.745,53.77,7552,51.5279923979376,51.5375576462015,51.4084267946381,51.432339915298,7895.24724460802,0.0,1.0
2023-12-28,53.8051,54.0,53.8051,54.0,1201,51.4659139367045,51.652340625369,51.4659139367045,51.652340625369,1255.58685656439,0.0,1.0
2023-12-29,53.8042,54.02,53.735,54.02,4574,51.4650530643607,51.6714711218969,51.3988615463742,51.6714711218969,4781.89365689051,0.0,1.0
2024-01-02,53.136,53.3101,53.1066,53.285,3529,50.8259031753631,50.9924341476386,50.7977813454671,50.9684253744961,3689.39718302724,0.0,1.0
2024-01-03,52.6627,52.7884,52.46,52.62,7879,50.37317997503,50.493415145708,50.1792923927196,50.3323363649429,8237.10977757769,0.0,1.0
2024-01-04,52.7867,53.01,52.7867,53.01,4327,50.4917890535031,50.7053810472373,50.4917890535031,50.7053810472373,4523.66721761374,0.0,1.0
2024-01-05,52.8177,53.15,52.78,53.15,1184,50.5214413231214,50.8392945229327,50.4853803371662,50.8392945229327,1237.81418665465,0.0,1.0
2024-01-08,53.4237,53.4237,53.34,53.34,1058,51.1010953679172,51.1010953679172,51.0210342399479,51.0210342399479,1106.08733908836,0.0,1.0
2024-01-09,52.9414,53.0399,52.92,52.97,4266,50.6397634441465,50.7339811395465,50.6192938128616,50.6671200541814,4459.89469617291,0.0,1.0
2024-01-10,53.2311,53.2311,53.0782,53.0782,1380,50.9168686863534,50.9168686863534,50.7706160403974,50.7706160403974,1442.72261620221,0.0,1.0
2024-01-11,53.2254,53.2759,52.9831,52.9831,1046,50.9114164948429,50.9597209985759,50.6796505294072,50.6796505294072,1093.54192503443,0.0,1.0
2024-01-12,53.4013,53.42,53.32,53.32,1201,51.0796692118059,51.0975562260595,51.0019037434199,51.0019037434199,1255.58685656439,0.0,1.0
2024-01-16,52.4981,52.75,52.429,52.72,5739,50.2157359886053,50.4566845923744,50.1496401231013,50.4279888475825,5999.84427129309,0.0,1.0
2024-01-17,51.99,51.99,51.801,51.801,1024,49.7297257243136,49.7297257243136,49.5489425321248,49.5489425321248,1070.54199926889,0.0,1.0
2024-01-18,52.502,52.502,52.22,52.25,6358,50.2194664354282,50.2194664354282,49.9497264343846,49.9784221791765,6646.97854624177,0.0,1.0
2024-01-19,52.8203,52.84,52.4293,52.4293,2063,50.52392828767,50.54277182675,50.1499270805493,50.1499270805493,2156.76576610518,0.0,1.0
2024-01-22,52.94,53.045,52.94,53.045,4867,50.6384243093896,50.7388594161611,50.6384243093896,50.7388594161611,5088.21085004068,0.0,1.0
2024-01-23,52.8899,52.9292,52.65,52.8,1586,50.5905024155871,50.6280938412645,50.3610321097348,50.5045108336942,1658.08555746138,0.0,1.0
2024-01-24,53.2287,53.5784,53.2287,53.3723,2543,50.91457302677,51.2490697585606,50.91457302677,51.0519299918404,2658.58232826248,0.0,1.0
2024-01-25,53.3182,53.3182,53.19,53.29,7778,51.0001819987324,51.0001819987324,50.8775555159885,50.9732079986281,8131.51920929042,0.0,1.0
2024-01-26,53.5726,53.63,53.53,53.59,2811,51.2435219145675,51.2984264396026,51.202773956963,51.2601654465468,2938.76324213363,0.0,1.0
2024-01-29,53.885,53.885,53.505,53.505,522,51.5423402703335,51.5423402703335,51.1788608363031,51.1788608363031,545.725511346053,0.0,1.0
2024-01-30,53.8399,53.855,53.7316,53.8507,5977,51.4992010006631,51.5136445255416,51.3956093619644,51.5095314687881,6248.66165002941,0.0,1.0
2024-01-31,53.456,54.07,53.45,54.05,8401,51.1319911198098,51.7192973632167,51.1262519708514,51.7001668666888,8782.83528892372,0.0,1.0
2024-02-01,53.9706,53.9706,53.64,53.671,3786,51.624218795473,51.624218795473,51.3079916878666,51.3376439574848,3958.07813401562,0.0,1.0
2024-02-02,53.6517,53.66,53.43,53.58,6882,51.3191830283354,51.3271221843945,51.1071214743235,51.2506001982828,7194.79495993014,0.0,1.0
2024-02-05,53.3957,53.41,53.16,53.41,2705,51.0743126727781,51.0879909777955,50.8488597711966,51.0879909777955,2827.94541799056,0.0,1.0
2024-02-06,53.7336,53.7336,53.58,53.6345,977,51.3975224116172,51.3975224116172,51.2506001982828,51.3027308013214,1021.40579422432,0.0,1.0
2024-02-07,53.7891,53.845,53.7244,53.7754,4938,51.4506095394822,51.5040792772777,51.3887223832144,51.4375051493605,5162.43788319312,0.0,1.0
2024-02-08,53.7917,53.8143,53.63,53.77,71579,51.4530965040308,51.4747139651073,51.2984264396026,51.432339915298,74832.3493805347,0.0,1.0
2024-02-09,54.0593,54.075,53.825,53.87,9587,51.7090625475743,51.7240799873487,51.4849487807498,51.5279923979376,10022.7403779207,0.0,1.0
2024-02-12,54.138,54.2862,54.09,54.09,1149,51.7843410514116,51.9260980306835,51.7384278597446,51.7384278597446,1201.22339566401,0.0,1.0
2024-02-13,53.19,53.5,52.98,53.5,6258,50.8775555159885,51.1740782121712,50.6766853024454,51.1740782121712,6542.43342912566,0.0,1.0
2024-02-14,53.8733,53.8733,53.61,53.61,1118,51.5311489298647,51.5311489298647,51.2792959430747,51.2792959430747,1168.81440935802,0.0,1.0
2024-02-15,54.487,54.487,54.2,54.2,10968,52.1181682158237,52.1181682158237,51.8436455906482,51.8436455906482,11466.5084452941,0.0,1.0
2024-02-16,54.507,54.76,54.41,54.47,4485,52.1372987123517,52.3792994934298,52.0445158041913,52.101907293775,4688.84850265717,0.0,1.0
2024-02-20,54.7289,54.81,54.6772,54.81,3413,52.3495515713289,52.4271257347496,52.3000992378042,52.4271257347496,3568.12484717256,0.0,1.0
2024-02-21,54.723,54.723,54.585,54.63,4367,52.3439080748531,52.3439080748531,52.2119076488105,52.2549512659983,4565.48526446018,0.0,1.0
2024-02-22,55.365,55.365,55.15,55.15,8446,52.9579970133992,52.9579970133992,52.7523441757241,52.7523441757241,8829.88059162598,0.0,1.0
2024-02-23,55.4816,55.531,55.4807,55.51,1455,53.0695278081569,53.1167801345809,53.0686669358132,53.0966931132266,1521.13145403929,0.0,1.0
2024-02-26,55.4292,55.4819,55.4024,55.45,1444,53.0194059072538,53.0698147656049,52.9937710419064,53.0393016236428,1509.63149115651,0.0,1.0
2024-02-27,55.4732,55.5,55.41,55.435,8580,53.0614929996152,53.0871278649626,53.001040630587,53.0249537512469,8969.97104856156,0.0,1.0
2024-02-28,55.1839,55.23,55.1,55.1693,16716,52.7847703673389,52.8288661618358,52.7045179344043,52.7708051048735,17475.7617771276,0.0,1.0
2024-02-29,55.3117,55.4033,55.105,55.37,25313,52.9070142401523,52.9946319142501,52.7093005585363,52.9627796375312,26463.5054955989,0.0,1.0
2024-03-01,55.8059,55.84,55.4991,55.4991,23511,53.3797288093571,53.4123463059372,53.0862669926189,53.0862669926189,24579.6024851667,0.0,1.0
2024-03-04,55.7992,55.875,55.7,55.7348,19580,53.3733200930202,53.445824674861,53.2784328302418,53.3117198942003,20469.9339313328,0.0,1.0
2024-03-05,55.61,55.84,55.44,55.84,11280,53.1923455958661,53.4123463059372,53.0297363753789,53.4123463059372,11792.6892106963,0.0,1.0
2024-03-06,56.2506,56.4199,56.1631,56.1631,1682,53.8050953996552,53.967035052764,53.7213994773456,53.7213994773456,1758.44886989284,0.0,1.0
2024-03-07,57.0144,57.09,56.82,56.82,6998,54.5356890620563,54.6080023389318,54.349740635805,54.349740635805,7316.06729578482,0.0,1.0
2024-03-08,56.8296,57.255,56.8296,57.255,3843,54.3589232741384,54.7658289352871,54.3589232741384,54.7658289352871,4017.6688507718,0.0,1.0
2024-03-11,56.554,56.57,56.34,56.4,4716,54.0953050319837,54.110609429206,53.890608719135,53.9480002087188,4930.34772319537,0.0,1.0
2024-03-12,57.0453,57.0453,56.99,57.0314,800,54.5652456791919,54.5652456791919,54.5123498562922,54.551949984105,836.360936928817,0.0,1.0
2024-03-13,57.0567,57.1599,57.0567,57.0988,2409,54.5761500622128,54.6748634242969,54.5761500622128,54.6164197574041,2518.4918713269,0.0,1.0
2024-03-14,56.5814,57.09,56.5814,57.09,1090,54.1215138122269,54.6080023389318,54.1215138122269,54.6080023389318,1139.54177656551,0.0,1.0
2024-03-15,56.4574,56.59,56.4,56.59,17272,54.0029047337539,54.129739925734,53.9480002087188,54.129739925734,18057.0326282931,0.0,1.0
2024-03-18,56.2861,56.42,56.2861,56.4,896,53.9610070333081,54.0893758284771,53.9610070333081,54.0702019979813,934.607198284309,0.127498,1.0
2024-03-19,56.35,56.355,56.15,56.15,4716,54.022267421742,54.0270608793659,53.8305291167846,53.8305291167846,4919.20485168393,0.0,1.0
2024-03-20,56.9736,56.9736,56.38,56.38,3094,54.6201074565991,54.6201074565991,54.0510281674856,54.0510281674856,3227.31548157551,0.0,1.0
2024-03-21,56.9743,57.0728,56.9743,57.0728,652,54.6207785406664,54.7152096558579,54.6207785406664,54.7152096558579,680.093630894386,0.0,1.0
2024-03-22,56.8165,56.8896,56.795,56.889,2964,54.4694970180551,54.539577368517,54.4488851502721,54.5390021536021,3091.713990753,0.0,1.0
2024-03-25,56.6835,56.85,56.6835,56.7119,10606,54.3419910452584,54.5016131841354,54.3419910452584,54.3692178845624,11062.9954743341,0.0,1.0
2024-03-26,56.765,56.9382,56.765,56.9098,3996,54.4201244045285,54.5861697766216,54.4201244045285,54.5589429373177,4168.18121020547,0.0,1.0
2024-03-27,57.0784,57.0784,56.93,56.93,532,54.7205783283968,54.7205783283968,54.5783085061184,54.5783085061184,554.923023981308,0.0,1.0
2024-03-28,56.9749,57.01,56.94,57.0007,21037,54.6213537555813,54.6550038281013,54.5878954213662,54.6460879969208,21943.4504802534,0.0,1.0
2024-04-01,56.7833,57.04,56.74,57.04,10468,54.4376684594321,54.6837645738449,54.3961571164089,54.6837645738449,10919.0492763841,0.0,1.0
2024-04-02,56.3447,56.3447,56.25,56.3,9917,54.0171863566606,54.0171863566606,53.9263982692633,53.9743328455026,10344.3075729749,0.0,1.0
2024-04-03,56.6287,56.6817,56.42,56.43,4477,54.2894547497001,54.3402654005138,54.0893758284771,54.0989627437249,4669.90672624872,0.0,1.0
2024-04-04,56.1599,56.9993,56.1599,56.9993,1915,53.84002016288,54.6447458287861,53.84002016288,54.6447458287861,1997.51426865452,0.0,1.0
2024-04-05,56.3264,56.3264,56.22,56.22,1782,53.999642301757,53.999642301757,53.8976375235197,53.8976375235197,1858.7835126592,0.0,1.0
2024-04-08,56.5508,56.635,56.5301,56.61,6733,54.2147726799192,54.2954945063062,54.1949277653561,54.2715272181866,7023.11413621457,0.0,1.0
2024-04-09,56.5808,56.79,56.45,56.79,1327,54.2435334256628,54.4440916926482,54.1181365742207,54.4440916926482,1384.17829478045,0.0,1.0
2024-04-10,55.8133,55.95,55.61,55.82,2536,53.5077376803888,53.6387908118272,53.3128356933997,53.5141609136049,2645.2721594297,0.0,1.0
2024-04-11,55.9891,56.03,55.725,55.725,4248,53.6762756504464,53.7154861338102,53.4230852187502,53.4230852187502,4431.03948472293,0.0,1.0
2024-04-12,55.0168,55.45,54.91,55.45,21644,52.7441398808961,53.1594450494338,52.6417516260488,53.1594450494338,22576.6051335553,0.0,1.0
2024-04-15,54.785,55.53,54.73,55.53,21679,52.5219151854505,53.2361403714167,52.4691871515872,53.2361403714167,22613.1132272383,0.0,1.0
2024-04-16,54.2998,54.48,54.13,54.24,6391,52.0567580576239,52.2295142703905,51.8939722367151,51.9994283044416,6666.3779065123,0.0,1.0
2024-04-17,54.3342,54.48,54.17,54.4,2406,52.0897370460765,52.2295142703905,51.9323198977065,52.1528189484075,2509.6706686072,0.0,1.0
2024-04-18,54.1873,54.42,54.11,54.32,1754,51.9489052610853,52.1719927789033,51.8747984062193,52.0761236264246,1829.57703771281,0.0,1.0
2024-04-19,54.1118,54.3,54.03,54.25,11032,51.8765240509639,52.0569497959288,51.7981030842364,52.0090152196895,11507.3511288756,0.0,1.0
2024-04-22,54.7193,54.92,54.43,54.47,3156,52.458929152272,52.6513385412967,52.1815796941511,52.2199273551426,3291.98696181393,0.0,1.0
2024-04-23,55.3,55.3479,55.13,55.13,6744,53.0156413207157,53.061562644753,52.852663761502,52.852663761502,7034.58810851494,0.0,1.0
2024-04-24,55.1571,55.4,54.93,55.4,3555,52.8786443018237,53.1115104731944,52.6609254565446,53.1115104731944,3708.17922979991,0.0,1.0
2024-04-25,54.9645,55.0814,54.49,54.49,2924,52.6940003141497,52.8060713533973,52.2391011856383,52.2391011856383,3049.99045511532,0.0,1.0
2024-04-26,55.3683,55.4,55.18,55.18,3877,53.0811199518587,53.1115104731944,52.9005983377413,52.9005983377413,4044.05369168333,0.0,1.0
2024-04-29,55.6341,55.6956,55.54,55.54,3267,53.335940159147,53.3948996879214,53.2457272866646,53.2457272866646,3407.76977320853,0.0,1.0
2024-04-30,54.9357,55.4435,54.9357,55.43,1102,52.6663899982359,53.1532135545226,52.6663899982359,53.140271218938,1149.48340681842,0.0,1.0
2024-05-01,54.8548,55.405,54.69,54.84,12000,52.5888318538806,53.1163039308183,52.4308394905957,52.5746432193137,12517.0606913077,0.0,1.0
2024-05-02,55.5315,55.5315,55.14,55.23,961,53.2375784087039,53.2375784087039,52.8622506767498,52.9485329139806,1002.40794369556,0.0,1.0
2024-05-03,56.0847,56.0847,55.82,55.92,6415,53.767926560216,53.767926560216,53.5141609136049,53.6100300660836,6691.41202789492,0.0,1.0
2024-05-06,56.5106,56.5106,56.36,56.36,25112,54.1762332806227,54.1762332806227,54.0318543369898,54.0318543369898,26194.0356733433,0.0,1.0
2024-05-07,56.635,56.78,56.54,56.75,20983,54.2954945063062,54.4345047774003,54.2044188114515,54.4057440316567,21887.1237071425,0.0,1.0
2024-05-08,56.55,56.55,56.43,56.43,4215,54.2140057266993,54.2140057266993,54.0989627437249,54.0989627437249,4396.61756782184,0.0,1.0
2024-05-09,56.9162,56.9162,56.6,56.6,6005,54.5650785630763,54.5650785630763,54.2619403029387,54.2619403029387,6263.74578760857,0.0,1.0
2024-05-10,57.0784,57.19,57.065,57.19,1951,54.7205783283968,54.827568302563,54.7077318619646,54.827568302563,2035.06545072844,0.0,1.0
2024-05-13,57.046,57.18,57.03,57.18,2581,54.6895167229937,54.8179813873151,54.6741776585971,54.8179813873151,2692.2111370221,0.0,1.0
2024-05-14,57.4813,57.4813,57.2896,57.2896,713,55.1068351437334,55.1068351437334,54.9230539784317,54.9230539784317,743.722022741867,0.0,1.0
2024-05-15,58.0845,58.0845,57.72,57.72,85006,55.6851178714849,55.6851178714849,55.3356748107,55.3356748107,88668.7717604419,0.0,1.0
2024-05-16,57.8337,57.97,57.8,57.97,10111,55.4446780370683,55.5753476918968,55.412370132683,55.5753476918968,10546.6667208177,0.0,1.0
2024-05-17,57.9844,58.0,57.905,57.95,5158,55.5891528498537,55.6041084376404,55.5130327427856,55.556173861401,5380.24992048043,0.0,1.0
2024-05-20,57.9882,58.0896,57.9882,57.99,5287,55.5927958776479,55.6900071982613,55.5927958776479,55.5945215223925,5514.80832291199,0.0,1.0
2024-05-21,57.8143,57.8999,57.81,57.8999,2947,55.4260794214874,55.5081434160092,55.4219570479309,55.5081434160092,3073.98148810699,0.0,1.0
2024-05-22,57.4539,57.644,57.3,57.644,6328,55.0805669959542,55.2628142548162,54.9330243702895,55.2628142548162,6600.66333788294,0.0,1.0
2024-05-23,57.1841,57.69,57.0935,57.59,11771,54.8219120225667,55.3069140649564,54.735054570421,55.2110449124777,12278.1934497819,0.0,1.0
2024-05-24,57.6258,57.64,57.55,57.55,2014,55.2453660690651,55.2589794887171,55.1726972514863,55.1726972514863,2100.78001935781,0.0,1.0
2024-05-28,57.5628,57.91,57.41,57.91,4770,55.1849685030035,55.5178262004095,55.0384804380161,55.5178262004095,4975.53162479482,0.0,1.0
2024-05-29,56.5904,56.86,56.5904,56.84,5773,54.2527368643007,54.5112000993833,54.2527368643007,54.4920262688876,6021.74928090996,0.0,1.0
2024-05-30,57.0371,57.069,56.95,56.99,1798,54.6809843684231,54.7115666280638,54.5974823366141,54.6358299976056,1875.47292691427,0.0,1.0
2024-05-31,57.4355,57.4355,57.1931,57.1931,1020,55.0629270718982,55.0629270718982,54.8305402462898,54.8305402462898,1063.95015876116,0.0,1.0
2024-06-03,57.6896,57.7255,57.56,57.67,8517,55.3065305883465,55.3409476140864,55.1822841667341,55.2877402344607,8883.98382565566,0.0,1.0
2024-06-04,57.5981,57.5981,57.49,57.57,1342,55.2188103138285,55.2188103138285,55.115175759999,55.191871081982,1399.82462064458,0.0,1.0
2024-06-05,58.04,58.04,57.82,57.9,9745,55.6424560986318,55.6424560986318,55.4315439631787,55.5082392851617,10164.8963697328,0.0,1.0
2024-06-06,58.17,58.2,58.09,58.185,5191,55.7670859968541,55.7958467425977,55.6903906748712,55.7814663697259,5414.67183738153,0.0,1.0
2024-06-07,57.5298,57.77,57.5298,57.59,2625,55.1533316826856,55.3836093869394,55.1533316826856,55.2110449124777,2738.10702622356,0.0,1.0
2024-06-10,57.5556,57.59,57.2,57.2,6110,55.1780659240251,55.2110449124777,54.8371552178108,54.8371552178108,6373.27006865751,0.0,1.0
2024-06-11,56.9926,57.085,56.835,56.835,886,54.63832259557,54.7269056924603,54.4872328112636,54.4872328112636,924.176314374887,0.0,1.0
2024-06-12,57.7171,58.01,57.7171,57.99,2552,55.3328946052781,55.6136953528882,55.3328946052781,55.5945215223925,2661.96157368478,0.0,1.0
2024-06-13,57.0346,57.07,56.88,57.04,3573,54.6785876396111,54.7125253195885,54.530373929879,54.6837645738449,3726.95482083687,0.0,1.0
2024-06-14,56.473,56.473,56.2059,56.31,8491,54.1401864792908,54.1401864792908,53.8841199730202,53.9839197607505,8856.86352749115,0.0,1.0
2024-06-17,56.7437,56.7437,56.609,56.609,377,54.3997042750506,54.3997042750506,54.2705685266618,54.2705685266618,393.244323385251,0.0,1.0
2024-06-18,57.0139,57.0139,56.88,56.895,5511,54.658742725048,54.658742725048,54.530373929879,54.5447543027508,5748.46012248307,0.0,1.0
2024-06-20,57.0976,57.12,56.98,57.07,9930,54.7389852056727,54.7604598958279,54.6262430823577,54.7125253195885,10357.8677220571,0.0,1.0
2024-06-21,56.7544,56.7615,56.53,56.53,2622,54.4099622743658,54.4167689841918,54.1948318962036,54.1948318962036,2734.97776105074,0.0,1.0
2024-06-24,56.4553,56.659,56.374,56.659,1783,54.7612268490477,54.958814354723,54.6823664454571,54.958814354723,1838.15823150702,0.6655,1.0
2024-06-25,56.568,56.5785,56.355,56.38,8155,54.8705450222908,54.8807299452637,54.6639365848394,54.6881864014417,8407.28007736382,0.0,1.0
2024-06-26,56.23,56.23,56.12,56.18,6035,54.542687501828,54.542687501828,54.4359883087781,54.4941878686235,6221.69653793878,0.0,1.0
2024-06-27,56.3389,56.46,56.28,56.45,7603,54.6483197029475,54.765785814569,54.5911871350326,54.756085887928,7838.20360860788,0.0,1.0
2024-06-28,56.3546,56.548,56.17,56.44,8696,54.6635485877738,54.8511451690089,54.4844879419826,54.7463859612871,8965.01625416993,0.0,1.0
2024-07-01,56.3889,56.532,56.27,56.532,8731,54.6968193361521,54.8356252863835,54.5814872083917,54.8356252863835,9001.09900128308,0.0,1.0
2024-07-02,56.5834,56.5834,56.33,56.33,1209,54.8854829093178,54.8854829093178,54.6396867682371,54.6396867682371,1246.40117885136,0.0,1.0
2024-07-03,57.2553,57.27,56.98,56.98,2784,55.5372209803204,55.5514798724825,55.2701819998962,55.2701819998962,2870.12479894309,0.0,1.0
2024-07-05,57.6982,57.6982,57.3746,57.3746,603,55.9668307312462,55.9668307312462,55.6529411051464,55.6529411051464,621.654185977976,0.0,1.0
2024-07-08,57.5704,57.86,57.57,57.86,2368,55.8428656687754,56.1237755442961,55.8424776717098,56.1237755442961,2441.25557611251,0.0,1.0
2024-07-09,57.3494,57.46,57.34,57.46,5372,55.6284972900113,55.7357784786598,55.6193793589689,55.7357784786598,5538.18621405255,0.0,1.0
2024-07-10,58.2575,58.2575,57.9582,57.9582,10544,56.5093476282722,56.5093476282722,56.2190288239098,56.2190288239098,10870.1853017442,0.0,1.0
2024-07-11,58.41,58.7306,58.41,58.7085,4832,56.6572715095461,56.9682511576536,56.6572715095461,56.9468143197772,4981.48097287823,0.0,1.0
2024-07-12,58.9133,59.12,58.76,58.76,1936,57.145468817383,57.3459663010506,56.9967689419779,56.9967689419779,1995.89138317307,0.0,1.0
2024-07-15,58.3915,58.73,58.39,58.73,2975,56.6393266452604,56.9676691620552,56.6378716562643,56.9676691620552,3067.03350461771,0.0,1.0
2024-07-16,58.8583,58.8583,58.5,58.5,9623,57.092119220858,57.092119220858,56.7445708493143,56.7445708493143,9920.6935848525,0.0,1.0
2024-07-17,58.27,58.58,58.26,58.38,16594,56.5214725365734,56.8221702624415,56.5117726099325,56.6281717296234,17107.3458741601,0.0,1.0
2024-07-18,57.6622,58.38,57.55,58.38,7363,55.931910995339,56.6281717296234,55.823077818428,56.6281717296234,7590.77905697484,0.0,1.0
2024-07-19,57.2812,57.35,57.27,57.35,2147,55.5623437903203,55.6290792856098,55.5514798724825,55.6290792856098,2213.41880148377,0.0,1.0
2024-07-22,57.8433,57.8433,57.5818,57.5818,991,56.1075766668058,56.1075766668058,55.8539235851461,55.8539235851461,1021.65721111803,0.0,1.0
2024-07-23,57.5995,57.7799,57.5995,57.6636,1933,55.8710924553005,56.0460791319025,55.8710924553005,55.9332689850687,1992.79857627765,0.0,1.0
2024-07-24,56.8319,57.19,56.8319,57.19,1973,55.1265260863443,55.4738804593553,55.1265260863443,55.4738804593553,2034.03600154983,0.0,1.0
2024-07-25,56.4892,56.78,56.4,56.4,2107,54.7941096003604,55.076183467078,54.7075862547235,54.7075862547235,2172.1813762116,0.0,1.0
2024-07-26,57.1384,57.23,57.1384,57.23,993,55.4238288378882,55.5126801659189,55.4238288378882,55.5126801659189,1023.71908238164,0.0,1.0
2024-07-29,56.96,57.06,56.779,56.95,14474,55.2507821466144,55.3477814130235,55.0752134744139,55.2410822199735,14921.762334735,0.0,1.0
2024-07-30,57.0059,57.2,56.85,57.17,7803,55.2953048098961,55.4835803859962,55.1440829535644,55.4544806060734,8044.39073496873,0.0,1.0
2024-07-31,57.9147,57.98,57.8,57.83,3077,56.1768341430219,56.240174663987,56.0655759844507,56.0946757643734,3172.18893906174,0.0,1.0
2024-08-01,56.2999,57.18,56.09,57.18,14596,54.610489989048,55.4641805327144,54.4068885288553,55.4641805327144,15047.5364818151,0.0,1.0
2024-08-02,55.3088,55.31,55.025,55.2093,8719,53.6491302596676,53.6502942508645,53.3738463415986,53.5526159895905,8988.72777370143,0.0,1.0
2024-08-05,53.9834,54.1,53.02,53.02,9809,52.3635019826816,52.4766031273146,51.4290110500965,51.4290110500965,10112.4476123681,0.0,1.0
2024-08-06,54.14,54.495,53.69,53.69,12603,52.5154028338782,52.8597502296304,52.0789061350373,52.0789061350373,12992.8817676292,0.0,1.0
2024-08-07,54.3488,55.35,54.3488,55.23,18473,52.7179373021404,53.6890939574281,52.7179373021404,53.5726948377372,19044.4739263203,0.0,1.0
2024-08-08,55.3896,55.42,54.87,54.87,2600,53.7275056669261,53.7569934439145,53.2234974786645,53.2234974786645,2680.4326426911,0.0,1.0
2024-08-09,55.69,55.7,55.59,55.59,3405,54.018891463219,54.0285913898599,53.9218921968099,53.9218921968099,3510.33582629354,0.0,1.0
2024-08-12,55.6045,55.6482,55.58,55.615,1356,53.9359570904392,53.97834576986,53.912192270169,53.9461420134122,1397.94871672659,0.0,1.0
2024-08-13,56.604,56.604,55.94,55.94,1115,54.905464758198,54.905464758198,54.2613896292417,54.2613896292417,1149.49322946176,0.0,1.0
2024-08-14,56.7745,56.79,56.62,56.64,2290,55.0708485074255,55.0858833937189,54.9209846408235,54.9403844941053,2360.84259683178,0.0,1.0
2024-08-15,57.49,57.515,57.27,57.28,3315,55.7648782585825,55.7891280751848,55.5514798724825,55.5611797991234,3417.55161943116,0.0,1.0
2024-08-16,57.8502,57.9,57.67,57.67,21851,56.114269616188,56.1625752508598,55.9394769381189,55.9394769381189,22526.9744905551,0.0,1.0
2024-08-19,58.5281,58.56,58.12,58.12,14478,56.7718276431752,56.8027704091597,56.3759736369597,56.3759736369597,14925.8860772622,0.0,1.0
2024-08-20,58.4038,58.53,58.35,58.53,2652,56.6512575550287,56.773670629237,56.5990719497006,56.773670629237,2734.04129554493,0.0,1.0
2024-08-21,58.8331,58.94,58.62,58.62,50330,57.0676754057229,57.1713676215142,56.8609699690052,56.8609699690052,51886.990348709,0.0,1.0
2024-08-22,58.38,58.84,58.3201,58.84,4172,56.6281717296234,57.0743683551052,56.5700691690443,57.0743683551052,4301.06345588741,0.0,1.0
2024-08-23,59.571,59.571,58.95,58.95,8640,57.7834329925556,57.7834329925556,57.1810675481551,57.1810675481551,8907.28385878889,0.0,1.0
2024-08-26,59.2415,59.3722,59.23,59.37,8953,57.4638204097376,57.5905984509343,57.4526654941006,57.5884644670733,9229.96671154364,0.0,1.0
2024-08-27,59.4743,59.4743,59.22,59.22,6218,57.689634701938,57.689634701938,57.4429655674597,57.4429655674597,6410.35775855895,0.0,1.0
2024-08-28,59.2601,59.505,59.26,59.505,2515,57.4818622732897,57.7194134767256,57.4817652740233,57.7194134767256,2592.80311398774,0.0,1.0
2024-08-29,59.4485,59.75,59.4485,59.53,11380,57.6646088912044,57.9570616794278,57.6646088912044,57.7436632933278,11732.0474899326,0.0,1.0
2024-08-30,59.64,59.74,59.405,59.65,15184,57.8503624863778,57.9473617527869,57.6224142103165,57.8600624130187,15653.7266333161,0.0,1.0
2024-09-03,58.4756,59.43,58.41,59.43,19572,56.7209030283105,57.6466640269187,56.6572715095461,57.6466640269187,20177.4721856732,0.0,1.0
2024-09-04,58.3701,58.595,58.13,58.13,6606,56.6185688022489,56.8367201524029,56.3856735636007,56.3856735636007,6810.36078369901,0.0,1.0
2024-09-05,58.3202,58.47,58.26,58.41,3511,56.5701661683107,56.7154710693915,56.5117726099325,56.6572715095461,3619.6150032648,0.0,1.0
2024-09-06,57.2614,58.08,57.25,58.08,2719,55.5431379355714,56.3371739303961,55.5320800192007,56.3371739303961,2803.11398287581,0.0,1.0
2024-09-09,57.891,58.08,57.85,57.99,2180,56.1538453168829,56.3371739303961,56.1140756176552,56.2498745906279,2247.43967733331,0.0,1.0
2024-09-10,57.71,57.71,57.355,57.47,5732,55.9782766446825,55.9782766446825,55.6339292489303,55.7454784053007,5909.32304150208,0.0,1.0
2024-09-11,58.12,58.145,57.12,57.72,7064,56.3759736369597,56.400223453562,55.4059809728689,55.9879765713234,7282.52930306537,0.0,1.0
2024-09-12,58.6046,58.6046,58.15,58.16,3657,56.8460320819782,56.8460320819782,56.4050734168825,56.4147733435234,3770.13160550822,0.0,1.0
2024-09-13,58.7717,58.93,58.69,58.69,1221,57.0081178561477,57.1616676948733,56.9288694554915,56.9288694554915,1258.77240643302,0.0,1.0
2024-09-16,59.189,59.189,58.8693,58.97,4261,57.4128957948729,57.4128957948729,57.102789140163,57.200467401437,4392.81672711799,0.0,1.0
2024-09-17,58.8344,59.15,58.7905,59.12,3377,57.0689363961862,57.3750660809733,57.0263537182327,57.3459663010506,3481.46962860302,0.0,1.0
2024-09-18,58.6984,59.4,58.63,58.91,4509,56.9370173938699,57.617564246996,56.8706698956461,57.1422678415915,4648.48876380546,0.0,1.0
2024-09-19,59.8298,59.958,59.435,59.52,15420,58.0344670940223,58.1588201535587,57.6515139902392,57.7339633666869,15897.0274424218,0.0,1.0
2024-09-20,59.307,59.35,59.16,59.16,1519,57.5273549292356,57.5690646137915,57.3847660076142,57.3847660076142,1565.99122471069,0.0,1.0
2024-09-23,59.305,59.319,59.04,59.17,107477,57.7371236027865,57.750753477678,57.4791295423407,57.605692666333,110395.584110678,0.218258,1.0
2024-09-24,59.7429,59.7429,59.44,59.44,5877,58.1634466181421,58.1634466181421,57.8685545392401,57.8685545392401,6036.59245995377,0.0,1.0
2024-09-25,59.33,59.7,59.311,59.7,6097,57.7614626650927,58.1216807872246,57.74296497774,58.1216807872246,6262.56665447306,0.0,1.0
2024-09-26,60.7753,60.81,60.435,60.57,3807,59.1685525351392,59.2023351536203,58.8372492190271,58.9686801554807,3910.38072061324,0.0,1.0
2024-09-27,60.2885,60.7,60.2885,60.6,7505,58.6946223139128,59.0952432794729,58.6946223139128,58.9978870302481,7708.80149939646,0.0,1.0
2024-09-30,59.9079,60.04,59.755,60.0006,6276,58.324084429363,58.452692034589,58.1752267242983,58.4143336723945,6446.42747637738,0.0,1.0
2024-10-01,59.4789,59.95,59.1671,59.95,10826,57.9064261201885,58.3650714102867,57.6028693351055,58.3650714102867,11119.984681208,0.0,1.0
2024-10-02,59.3408,59.47,59.23,59.23,9527,57.771977140009,57.8977614140075,57.6641064158679,57.6641064158679,9785.70977811461,0.0,1.0
2024-10-03,58.78,58.93,58.701,58.82,8729,57.2260032943562,57.3720376681934,57.1490918574685,57.2649457940461,8966.03974526739,0.0,1.0
2024-10-04,59.1205,59.1205,58.8,58.95,7770,57.5575013229667,57.5575013229667,57.2454745442011,57.3915089180384,7980.99768824924,0.0,1.0
2024-10-07,58.7669,59.04,58.64,59.04,3735,57.2132496257077,57.4791295423407,57.0897045454414,57.4791295423407,3836.42552967966,0.0,1.0
2024-10-08,58.8358,58.8358,58.66,58.76,4517,57.2803280814236,57.2803280814236,57.1091757952864,57.2065320445112,4639.66107565275,0.0,1.0
2024-10-09,58.8868,58.9173,58.691,58.691,4490,57.3299797685283,57.3596734245419,57.1393562325461,57.1393562325461,4611.92787905265,0.0,1.0
2024-10-10,58.8078,58.8078,58.52,58.52,2635,57.2530683316407,57.2530683316407,56.9728770463716,56.9728770463716,2706.55455708324,0.0,1.0
2024-10-11,59.199,59.24,58.93,58.93,5977,57.6339259786082,57.6738420407904,57.3720376681934,57.3720376681934,6139.30800291708,0.0,1.0
2024-10-14,59.3792,59.39,59.2,59.2,4399,57.8093619397114,57.8198764146276,57.6348995411005,57.6348995411005,4518.45673495603,0.0,1.0
2024-10-15,58.5531,59.2377,58.47,59.23,108583,57.005101964865,57.6716028470582,56.9241989217592,57.6641064158679,111531.618015852,0.0,1.0
2024-10-16,58.74,58.8306,58.69,58.8306,4049,57.1870607946662,57.2752655564639,57.1383826700538,57.2752655564639,4158.95233458445,0.0,1.0
2024-10-17,58.9277,59.0399,58.9277,59.02,2493,57.3697984744612,57.4790321860915,57.3697984744612,57.4596582924958,2560.69848607534,0.0,1.0
2024-10-18,59.2233,59.2233,59.05,59.05,3608,57.6575835471698,57.6575835471698,57.4888651672632,57.4888651672632,3705.97679011625,0.0,1.0
2024-10-21,58.5397,58.92,58.51,58.92,3538,56.9920562274689,57.3623020432709,56.9631414214491,57.3623020432709,3634.07591004193,0.0,1.0
2024-10-22,58.2819,58.2819,58.12,58.22,4162,56.7410718169673,56.7410718169673,56.5834520494723,56.6808082986971,4275.02089813299,0.0,1.0
2024-10-23,57.7039,57.86,57.555,57.84,9245,56.1783526964477,56.3303258014877,56.033389241352,56.3108545516427,9496.05194695808,0.0,1.0
2024-10-24,57.8892,57.97,57.72,57.97,1490,56.3587538262614,56.437417675635,56.1940270525729,56.437417675635,1530.46159015333,0.0,1.0
2024-10-25,57.7059,58.17,57.68,58.17,5058,56.1802998214322,56.6321301740847,56.155084552883,56.6321301740847,5195.35216308426,0.0,1.0
2024-10-28,58.1611,58.18,57.96,57.96,2826,56.6234654679037,56.6418657990072,56.4276820507125,56.4276820507125,2902.74124414316,0.0,1.0
2024-10-29,57.92,58.055,57.92,57.96,3324,56.3887395510226,56.5201704874761,56.3887395510226,56.4276820507125,3414.26464810045,0.0,1.0
2024-10-30,57.5693,57.8,57.48,57.48,2727,56.0473111849911,56.2719120519528,55.9603720544333,55.9603720544333,2801.05285660948,0.0,1.0
2024-10-31,57.0448,57.0448,56.76,56.94,5964,55.5366776578069,55.5366776578069,55.2594070600146,55.4346483086193,6125.95498233185,0.0,1.0
2024-11-01,57.2911,57.61,57.2911,57.52,7975,55.7764660996476,56.0869351784256,55.7764660996476,55.9993145541233,8191.56455132403,0.0,1.0
2024-11-04,57.4061,57.75,57.4061,57.69,4267,55.8884257862562,56.2232339273404,55.8884257862562,56.1648201778055,4382.87221824447,0.0,1.0
2024-11-05,57.9805,58.036,57.612,57.64,6569,56.4476400818036,56.5016728001234,56.0888823034101,56.1161420531931,6747.38401725988,0.0,1.0
2024-11-06,57.2751,57.3273,57.0001,57.075,5026,55.7608890997717,55.811709061867,55.4931594144034,55.5660792450728,5162.48318933599,0.0,1.0
2024-11-07,58.1653,58.24,57.93,58.14,40136,56.6275544303711,56.7002795485421,56.3984751759451,56.6029232993172,41225.9103237544,0.0,1.0
2024-11-08,57.4737,57.54,57.31,57.53,8877,55.9542386107322,56.0187858039682,55.7948664307511,56.0090501790458,9118.05874885309,0.0,1.0
2024-11-11,57.4117,57.56,57.4117,57.56,2939,55.8938777362128,56.0382570538132,55.8938777362128,56.0382570538132,3018.8098076917,0.0,1.0
2024-11-12,56.6199,56.84,56.360497,56.84,3401,55.1230109548506,55.3372920593944,54.8704659236739,55.3372920593944,3493.3556161822,0.0,1.0
2024-11-13,56.2755,56.32,56.12,56.16,1623,54.7877160325203,54.8310395634253,54.6363270649756,54.6752695646656,1667.07326229453,0.0,1.0
2024-11-14,56.3319,56.72,56.3319,56.7,10453,54.8426249570831,55.2204645603246,54.8426249570831,55.2009933104797,10736.8557059549,0.0,1.0
2024-11-15,56.1266,56.23,56.03,56.23,2907,54.6427525774245,54.743418939123,54.5487064406733,54.743418939123,2985.94083394344,0.0,1.0
2024-11-18,56.3785,56.4865,56.05,56.05,7804,54.8879929692218,54.9931377183846,54.5681776905183,54.5681776905183,8015.92097285677,0.0,1.0
2024-11-19,56.4456,56.45,56.31,56.33,3659,54.9533190124517,54.9576026874176,54.8213039385028,54.8407751883478,3758.36171702754,0.0,1.0
2024-11-20,56.2307,56.2307,55.94,56.005,2482,54.7441004328675,54.7441004328675,54.4610858163709,54.5243673783671,2549.39977634937,0.0,1.0
2024-11-21,56.4263,56.4523,56.21,56.21,2571,54.9345292563513,54.9598418811498,54.723947689278,54.723947689278,2640.81660958672,0.0,1.0
2024-11-22,56.6707,56.6707,56.5401,56.6099,6023,55.1724679294568,55.1724679294568,55.0453206679692,55.1132753299281,6186.5571526802,0.0,1.0
2024-11-25,56.9553,57.08,56.8,57.08,7397,55.4495438147507,55.570947057534,55.2983495597045,55.570947057534,7597.86871299609,0.0,1.0
2024-11-26,56.6553,56.71,56.5,56.71,2788,55.1574750670762,55.2107289354022,55.00628081203,55.2107289354022,2863.7093378171,0.0,1.0
2024-11-27,56.8394,56.87,56.7518,56.79,6781,55.3367079218991,55.3664989341619,55.2514238475781,55.288613934782,6965.1409683421,0.0,1.0
2024-11-29,57.341,57.341,56.93,56.93,33236,55.8250468680108,55.8250468680108,55.4249126836968,55.4249126836968,34138.537859286,0.0,1.0
2024-12-02,57.6228,57.64,57.23,57.39,10467,56.0993967783264,56.1161420531931,55.7169814313713,55.872751430131,10751.2358819697,0.0,1.0
2024-12-03,57.7881,57.88,57.68,57.74,4098,56.2603266582951,56.3497970513327,56.155084552883,56.2134983024179,4209.28295063647,0.0,1.0
2024-12-04,57.9,57.98,57.85,57.88,7108,56.3692683011776,56.4471533005575,56.3205901765652,56.3497970513327,7301.02079383213,0.0,1.0
2024-12-05,58.148,58.28,58.11,58.13,6191,56.6107117992552,56.739222048232,56.5737164245498,56.5931876743948,6359.11926485857,0.0,1.0
2024-12-06,58.0796,58.22,58.02,58.22,34368,56.5441201247854,56.6808082986971,56.4860958002474,56.6808082986971,35301.2778056306,0.0,1.0
2024-12-09,57.9741,58.43,57.9741,58.32,4736,56.4414092818532,56.8852564220693,56.4414092818532,56.7781645479219,4864.6081147424,0.0,1.0
2024-12-10,57.487,57.69,57.487,57.68,20588,55.9671869918791,56.1648201778055,55.9671869918791,56.155084552883,21147.0759852864,0.0,1.0
2024-12-11,57.8625,57.8817,57.65,57.78,5101,56.3327597077183,56.3514521075695,56.1258776781156,56.2524408021078,5239.51984655848,0.0,1.0
2024-12-12,57.4048,57.77,57.4048,57.77,11468,55.8871601550163,56.2427051771854,55.8871601550163,56.2427051771854,11779.4184670325,0.0,1.0
2024-12-13,57.3499,57.48,57.27,57.48,2579,55.8337115741918,55.9603720544333,55.7559239310612,55.9603720544333,2649.03385302378,0.0,1.0
2024-12-16,57.2366,57.36,57.2366,57.3102,2535,55.7234069438201,55.8435445553636,55.7234069438201,55.7950611432496,2603.83901411993,0.0,1.0
2024-12-17,57.0692,57.2205,57.02,57.02,9331,55.5604325826177,55.7077325876949,55.5125333079991,55.5125333079991,9584.38731390653,0.0,1.0
2024-12-18,55.6245,57.175,55.609,57.175,7330,54.1539268500666,55.6634354942976,54.1388366314368,55.6634354942976,7529.04929921067,0.0,1.0
2024-12-19,55.5491,55.868,55.48,55.868,12029,54.0805202381511,54.3909893169291,54.0132470699367,54.3909893169291,12355.6526630566,0.0,1.0
2024-12-20,55.5419,55.84,54.97,54.97,17130,54.0735105882069,54.3637295671461,53.5167301988901,53.5167301988901,17595.1725096151,0.0,1.0
2024-12-23,55.4353,55.45,54.99,54.99,8265,54.4780404071734,54.4924865668224,54.0404298703257,54.0404298703257,8410.22825115549,0.522115,1.0
2024-12-24,55.6395,55.6395,55.49,55.49,2730,54.67871427114,54.67871427114,54.5317958447786,54.5317958447786,2777.97013014573,0.0,1.0
2024-12-26,55.68,55.77,55.35,55.35,15094,54.7185149150707,54.8069607904722,54.3942133719318,54.3942133719318,15359.2238624248,0.0,1.0
2024-12-27,55.5511,55.655,55.4055,55.615,14382,54.5918407668567,54.693946616348,54.4487549950961,54.6546373383918,14634.7129713392,0.0,1.0
2024-12-30,55.2648,55.34,54.96,55.02,4149,54.310484609885,54.3843860524427,54.0109479118586,54.0699118287929,4221.90405493577,0.0,1.0
2024-12-31,55.1737,55.375,55.065,55.335,14862,54.2209577293397,54.4187816706544,54.1141347664937,54.3794723926982,15123.1472799362,0.0,1.0
2025-01-02,55.0063,55.31,54.86,55.22,13653,54.0564484010929,54.3549040939756,53.912674716968,54.266458218574,13892.9033651574,0.0,1.0
2025-01-03,55.34,55.3545,55.09,55.26,8487,54.3843860524427,54.3986356657019,54.1387030652163,54.3057674965303,8636.12911888162,0.0,1.0
2025-01-06,55.9969,56.271,55.95,56.06,21452,55.0299426696789,55.299309496874,54.9838525412752,55.0919530556549,21828.9433083832,0.0,1.0
2025-01-07,55.8416,56.24,55.8416,56.24,19810,54.8773243980138,55.2688448064579,54.8773243980138,55.2688448064579,20158.0909443908,0.0,1.0
2025-01-08,55.7855,55.7855,55.49,55.54,2886,54.8221931356802,54.8221931356802,54.5317958447786,54.5809324422239,2936.71128043977,0.0,1.0
2025-01-10,54.8534,55.2588,54.78,55.2588,6614,53.9061886861052,54.3045882181916,53.8340561610555,54.3045882181916,6730.21774387687,0.0,1.0
2025-01-13,54.6013,54.6013,54.23,54.23,8754,53.6584419617861,53.6584419617861,53.2935535891574,53.2935535891574,8907.82070303872,0.0,1.0
2025-01-14,54.843,54.8821,54.705,54.72,13888,53.8959682738366,53.9343930930388,53.7603512648876,53.7750922441212,14132.0326620747,0.0,1.0
2025-01-15,55.5815,55.65,55.3601,55.6,6123,54.6217158181035,54.6890329566035,54.4041389646157,54.6398963591582,6230.59014904113,0.0,1.0
2025-01-16,55.91,55.96,55.73,55.8,12986,54.944543263319,54.9936798607643,54.767651512516,54.8364427489394,13214.1831905027,0.0,1.0
2025-01-17,56.0983,56.36,56.0983,56.11,1743,55.1295916892979,55.3867726403266,55.1295916892979,55.1410896531001,1773.62708309305,0.0,1.0
2025-01-21,57.2251,57.2251,56.77,56.77,6714,56.2369340493249,56.2369340493249,55.7896927393779,55.7896927393779,6831.97489150126,0.0,1.0
2025-01-22,57.241,57.41,57.241,57.38,6623,56.2525594873125,56.4186411866776,56.2525594873125,56.3891592282104,6739.37588716307,0.0,1.0
2025-01-23,57.6264,57.655,57.275,57.35,13965,56.6313043804208,56.6594105141595,56.2859723735753,56.3596772697432,14210.3856657455,0.0,1.0
2025-01-24,57.8991,58.06,57.87,57.92,13734,56.8992953828874,57.0574169534663,56.8706978831742,56.9198344806195,13975.3266547331,0.0,1.0
2025-01-27,57.5031,57.58,57.37,57.37,3478,56.5101335311207,56.5857056179916,56.3793319087213,56.3793319087213,3539.11359437614,0.0,1.0
2025-01-28,57.63,57.67,57.37,57.53,7411,56.6348422154368,56.6741514933931,56.3793319087213,56.5365690205463,7541.22221044323,0.0,1.0
2025-01-29,57.6457,57.775,57.6457,57.69,2406,56.6502711070347,56.7773383480282,56.6502711070347,56.6938061323712,2448.27697184272,0.0,1.0
2025-01-30,58.2363,58.51,58.14,58.31,1655,57.2306725960584,57.4996463304739,57.1360355093788,57.3030999406927,1684.08079318358,0.0,1.0
2025-01-31,57.712,58.44,57.6797,58.17,10173,56.7154262352471,57.4308550940505,56.6836839932974,57.1655174678459,10351.7546278288,0.0,1.0
2025-02-03,57.0142,57.19,56.52,56.67,6358,56.0296758813007,56.2024401579183,55.5440097521515,55.6914195444873,6469.71944595845,0.0,1.0
2025-02-04,57.7115,57.7399,57.645,57.68,4232,56.7149348692727,56.7428444566216,56.6495831946704,56.6839788128821,4306.362487464,0.0,1.0
2025-02-05,58.3105,58.312,57.98,57.98,8440,57.3035913066672,57.3050654045905,56.9787983975538,56.9787983975538,8588.30325949815,0.0,1.0
2025-02-06,58.4884,58.6,58.46,58.505,8319,57.4784193203775,57.5880922058754,57.4505097330286,57.4947326707293,8465.17711087265,0.0,1.0
2025-02-07,57.9464,58.6,57.93,58.6,12012,56.9457786040706,57.5880922058754,56.9296618001086,57.5880922058754,12223.0685726412,0.0,1.0
2025-02-10,58.364,58.4,58.3,58.31,7207,57.3561674659336,57.3915458160942,57.2932726212037,57.3030999406927,7333.63762928949,0.0,1.0
2025-02-11,58.5809,58.65,58.35,58.35,7002,57.5693220256513,57.6372288033207,57.342409218649,57.342409218649,7125.03547665949,0.0,1.0
2025-02-12,58.6951,58.8028,58.07,58.16,16467,57.6815500142163,57.7873902451135,57.0672442729554,57.1556901483569,16756.3494993076,0.0,1.0
2025-02-13,59.4342,59.4342,58.935,58.97,12108,58.4078871976525,58.4078871976525,57.9173074087588,57.9517030269705,12320.7554343606,0.0,1.0
2025-02-14,59.3261,59.61,59.26,59.5606,24976,58.3016538739758,58.5806514742702,58.2366952921532,58.5321045159942,25414.8651906666,0.0,1.0
2025-02-18,59.6908,59.7611,59.6,59.73,9418,58.6600562157418,58.7291422717498,58.5708241547811,58.6985793081389,9583.48816326464,0.0,1.0
2025-02-19,59.274,59.274,59.1255,59.235,4696,58.2504535394378,58.2504535394378,58.1045178450253,58.2121269934305,4778.51565244116,0.0,1.0
2025-02-20,59.4307,59.4508,59.1506,59.38,9331,58.4044476358314,58.4242005480044,58.1291844169429,58.3546231260219,9494.95944483143,0.0,1.0
2025-02-21,59.1166,59.58,58.975,59.58,16480,58.0957715306801,58.551169515803,57.956616686715,58.551169515803,16769.5779284988,0.0,1.0
2025-02-24,58.9903,59.34,58.9903,59.05,5780,57.9716524855333,58.3153138480656,57.9716524855333,58.030321582883,5881.56313268949,0.0,1.0
2025-02-25,59.4393,59.57,59.0933,59.38,7660,58.412899130592,58.5413421963139,58.0728738762706,58.3546231260219,7794.59750802794,0.0,1.0
2025-02-26,59.5676,59.8393,59.49,59.58,6319,58.5389836396366,58.8059919101543,58.4627236404015,58.551169515803,6430.03415838493,0.0,1.0
2025-02-27,58.6687,59.25,58.63,59.25,9015,57.6556058907652,58.2268679726641,57.6175741643426,58.2268679726641,9173.40685833838,0.0,1.0
2025-02-28,58.6957,58.7112,58.2,58.66,168305,57.6821396533857,57.6973719985937,57.1949994263131,57.6470561228097,171262.367309222,0.0,1.0
2025-03-03,59.0139,59.78,58.849,59.78,11042,57.9948449595275,58.7477159055841,57.8327924611529,58.7477159055841,11236.0242406847,0.0,1.0
2025-03-04,59.0782,59.3527,58.25,58.75,10347,58.0580346238421,58.3277945438167,57.2441360237584,57.7355019982112,10528.8120646952,0.0,1.0
2025-03-05,60.3836,60.44,59.79,59.79,55940,59.3408929099436,59.3963189918619,58.7575432250732,58.7575432250732,56922.9483810814,0.0,1.0
2025-03-06,59.7104,60.29,59.7104,59.92,9577,58.6793177619403,59.2489091995261,58.6793177619403,58.8852983784309,9745.28202798742,0.0,1.0
2025-03-07,60.2966,60.2966,59.5661,59.78,6367,59.2553952303888,59.2553952303888,58.5375095417132,58.7477159055841,6478.87758924464,0.0,1.0
2025-03-10,58.85,59.39,58.502,59.3,12331,57.8337751931018,58.3644504455109,57.4917844748826,58.2760045701094,12547.673873563,0.0,1.0
2025-03-11,58.6273,58.85,58.22,58.85,15307,57.6149207880805,57.8337751931018,57.2146540652912,57.8337751931018,15575.9665868647,0.0,1.0
2025-03-12,58.9879,59.05,58.67,59.0031,17103,57.9692939288559,58.030321582883,57.6568834422988,57.9842314544793,17403.5249581987,0.0,1.0
2025-03-13,58.4269,58.62,58.35,58.59,5456,57.4179813055198,57.6077468448535,57.342409218649,57.5782648863863,5551.86997438649,0.0,1.0
2025-03-14,59.4941,59.54,58.9999,59.02,219356,58.466752841392,58.5118602378468,57.9810867122428,58.0008396244158,223210.408742948,0.0,1.0
2025-03-17,60.1747,60.2,59.64,59.64,2251,59.1356002058172,59.1604633241245,58.6101334327373,58.6101334327373,2290.55339302492,0.0,1.0
2025-03-18,60.048,60.0695,59.85,60.045,6071,59.0110880678909,59.0322168047923,58.8165071420075,59.0081398720442,6177.67643227646,0.0,1.0
2025-03-19,60.2809,60.37,59.92,59.92,6033,59.239966338791,59.3275277554385,58.8852983784309,58.8852983784309,6139.00871617919,0.0,1.0
2025-03-20,59.9472,59.96,59.66,59.66,7673,58.9120286874412,58.9246076563872,58.6297880717155,58.6297880717155,7807.82593721912,0.0,1.0
2025-03-21,59.6047,59.61,59.445,59.47,6538,58.575442994941,58.5806514742702,58.4185007027007,58.4430690014234,6652.88231168234,0.0,1.0
2025-03-24,59.5007,59.5869,59.38,59.45,4868,58.6640598657016,58.7490478063548,58.5450570300074,58.6140727590761,4937.42520144511,0.194174,1.0
2025-03-25,59.7955,59.87,59.79,59.87,2161,58.9547146789796,59.0281671334884,58.9492920145527,59.0281671334884,2191.81919891596,0.0,1.0
2025-03-26,58.9892,59.47,58.82,59.42,8419,58.1597520740066,58.63379153881,57.9929311974576,58.5844945894752,8539.06794802104,0.0,1.0
2025-03-27,59.0463,59.1299,58.8,58.8,6271,58.2160491901469,58.2984736894347,57.9732124177237,57.9732124177237,6360.43414919111,0.0,1.0
2025-03-28,58.3219,58.78,58.3219,58.695,3841,57.5018349881844,57.9534936379898,57.5018349881844,57.8696888241206,3895.77859464887,0.0,1.0
2025-03-31,57.8959,57.9115,57.44,57.48,12819,57.0818249798519,57.0972056280443,56.6323353958172,56.671772955285,13001.8187463691,0.0,1.0
2025-04-01,57.9784,58.18,57.6483,57.93,5190,57.1631649462543,57.3619302459722,56.837706486746,57.1154454992982,5264.01741896059,0.0,1.0
2025-04-02,58.3472,58.3472,57.9738,57.9738,16140,57.5267792445478,57.5267792445478,57.1586296269155,57.1586296269155,16370.1813375769,0.0,1.0
2025-04-03,56.9814,57.89,56.952,57.89,7742,56.1801837765184,57.0760079398304,56.1511971703095,57.0760079398304,7852.41288200248,0.0,1.0
2025-04-04,53.42,55.22,53.38,55.22,26006,52.6688606692993,54.4435508453521,52.6294231098315,54.4435508453521,26376.8857413274,0.0,1.0
2025-04-07,52.4,54.015,51.75,51.89,19065,51.6632029028694,53.2554943663834,51.022342561517,51.1603740196545,19336.8963569333,0.0,1.0
2025-04-08,52.05,54.0,51.56,53.94,130645,51.3181242575258,53.240705281583,50.8350141540448,53.1815489423812,132508.199556861,0.0,1.0
2025-04-09,56.0303,56.2175,52.0,52.42,20619,55.2424572062719,55.4270249845813,51.268827308191,51.6829216826034,20913.0587979862,0.0,1.0
2025-04-10,54.9333,55.0926,53.976,54.78,8159,54.1608821378664,54.317942218447,53.2170427459023,54.0097376912059,8275.35994630047,0.0,1.0
2025-04-11,56.3867,56.48,55.3252,55.3252,23738,55.5938458611303,55.685833968589,54.5472716267525,54.5472716267525,24076.540557088,0.0,1.0
2025-04-14,56.9532,57.14,56.6474,57.055,9870,56.1523802970936,56.3365536998084,55.8508801549619,56.2527488859392,10010.7614499308,0.0,1.0
2025-04-15,57.4016,57.6699,57.32,57.43,38487,56.5944753387281,56.8590027688586,56.5140227174137,56.6224760059502,39035.8840854597,0.0,1.0
2025-04-16,57.1889,57.565,56.975,57.3624,37679,56.3847661162578,56.7555777691542,56.1738737670035,56.5558265304496,38216.3607570359,0.0,1.0
2025-04-17,57.6282,57.85,57.49,57.6,38744,56.8178891131134,57.0365703803625,56.681632345152,56.7900856336885,39296.5493025451,0.0,1.0
2025-04-21,57.163,57.7248,56.9109,57.72,7627,56.3592302965024,56.9131308192282,56.1106750779563,56.9083983120921,7735.77280431838,0.0,1.0
2025-04-22,58.3421,58.55,57.84,57.84,17894,57.5217509557156,57.7267276710497,57.0267109904956,57.0267109904956,18149.1960876456,0.0,1.0
2025-04-23,58.7588,59.1682,58.65,58.91,11360,57.9325917314718,58.3362351526252,57.8253215697193,58.0816657062603,11522.0111520987,0.0,1.0
2025-04-24,59.415,59.53,59.11,59.11,11834,58.5795648945417,58.6929478780118,58.2788535035995,58.2788535035995,12002.7711244662,0.0,1.0
2025-04-25,59.7618,59.7694,59.38,59.71,8406,58.9214885351279,58.9289816714268,58.5450570300074,58.8704168956171,8525.88254793501,0.0,1.0
2025-04-28,60.1312,60.1312,59.76,59.76,3472,59.2856943968134,59.2856943968134,58.9197138449519,58.9197138449519,3521.51608451468,0.0,1.0
2025-04-29,60.3144,60.36,60.0825,60.18,15332,59.4663184191761,59.5112772369694,59.2376791681613,59.3338082193642,15550.6580091529,0.0,1.0
2025-04-30,60.4269,60.4269,59.665,59.665,2750,59.5772365551794,59.5772365551794,58.8260496412157,58.8260496412157,2789.21924896756,0.0,1.0
2025-05-01,60.2679,60.54,60.225,60.54,11206,59.4204722562947,59.6887462545747,59.3781754737655,59.6887462545747,11365.8148741565,0.0,1.0
2025-05-02,61.4777,61.4777,61.3461,61.3809,5046,60.6132612423995,60.6132612423995,60.4835116717504,60.5178223484874,5117.9637564692,0.0,1.0
2025-05-05,61.717,61.83,61.717,61.7377,3899,60.8491964419159,60.9606075474125,60.8491964419159,60.8696053789405,3954.60576426346,0.0,1.0
2025-05-06,61.5389,61.65,61.37,61.37,4879,60.6736007083853,60.7831385298073,60.5070756135324,60.5070756135324,4948.58207844099,0.0,1.0
2025-05-07,61.3393,61.4862,61.085,61.31,7317,60.4768072866408,60.6216417237865,60.226083002324,60.4479192743306,7421.35172534386,0.0,1.0
2025-05-08,61.0631,61.275,61.0631,61.265,10417,60.2044909385154,60.4134114097963,60.2044909385154,60.4035520199293,10565.5625150891,0.0,1.0
2025-05-09,61.325,61.59,61.26,61.59,22659,60.4627083591311,60.7239821906055,60.3986223249958,60.7239821906055,22982.1523499476,0.0,1.0
2025-05-12,61.72,61.8,61.4599,61.55,8823,60.852154258876,60.9310293778117,60.5957115284364,60.6845446311377,8948.829612233,0.0,1.0
2025-05-13,61.9366,62.1193,61.8007,61.8007,11417,61.0657086433943,61.2458396962637,60.9317195351023,60.9317195351023,11579.8240601682,0.0,1.0
2025-05-14,61.8779,62.31,61.82,62.31,8899,61.0078340248753,61.4338582610266,60.9507481575456,61.4338582610266,9025.91348965901,0.0,1.0
2025-05-15,62.4616,62.5,62.21,62.21,2273,61.5833266114097,61.6211866684988,61.335264362357,61.335264362357,2305.41649196482,0.0,1.0
2025-05-16,62.5809,62.61,62.39,62.4,4836,61.7009491325226,61.7296399570354,61.5127333799623,61.5225927698292,4904.96883200258,0.0,1.0
2025-05-19,63.0468,63.05,62.48,62.48,14644,62.1602981064242,62.1634531111816,61.6014678887649,61.6014678887649,14852.8460661385,0.0,1.0
2025-05-20,63.3305,63.36,63.145,63.18,38394,62.4400089969499,62.4690941970574,62.2571173149178,62.2916251794521,38941.5577617674,0.0,1.0
2025-05-21,63.0319,63.58,62.9501,63.58,7450,62.1456076155224,62.6860007741305,62.0649578064107,62.6860007741305,7556.24851083939,0.0,1.0
2025-05-22,62.9446,63.1399,62.7525,62.76,8126,62.0595351419839,62.2520890260856,61.8701362626396,61.8775308050398,8241.88931531286,0.0,1.0
2025-05-23,63.0036,63.21,62.6175,62.675,144558,62.1177055421989,62.321203349053,61.7370344994356,61.7937259911706,146619.620433546,0.0,1.0
2025-05-27,63.8659,63.9,63.83,63.9,4119,62.9678807304269,63.0015012498732,62.9324855208045,63.0015012498732,4177.74330418086,0.0,1.0
2025-05-28,63.2824,63.42,63.205,63.3178,8254,62.3925853316898,62.5282505362592,62.3162736541195,62.4274875718188,8371.71479308299,0.0,1.0
2025-05-29,63.4636,63.52,63.335,63.37,8156,62.5712374760791,62.6268444349287,62.44444572239,62.4789535869243,8272.31716166523,0.0,1.0
2025-05-30,63.5463,63.5463,63.245,63.41,5210,62.6527746302789,62.6527746302789,62.3557112135873,62.5183911463922,5284.30264986217,0.0,1.0
2025-06-02,64.073,64.09,63.47,63.47,7778,63.1720686945716,63.1888296573455,62.5775474855939,62.5775474855939,7888.92629762533,0.0,1.0
2025-06-03,63.7646,63.8232,63.53,63.53,6878,62.8680051110746,62.925781135695,62.6367038247957,62.6367038247957,6976.09090705413,0.0,1.0
2025-06-04,64.1776,64.292,64.035,64.035,6576,63.27519791258,63.387989332658,63.1346030130772,63.1346030130772,6669.78392044024,0.0,1.0
2025-06-05,64.1705,64.43,64.0026,64.43,13241,63.2681977457745,63.5240489128221,63.1026585899082,63.5240489128221,13429.8371183925,0.0,1.0
2025-06-06,64.4274,64.4524,64.32,64.445,5123,63.5214854714567,63.5461339461241,63.4155956242855,63.5388379976225,5196.06189544029,0.0,1.0
2025-06-09,64.4913,64.68,64.3964,64.42,4647,63.5844869727066,63.7705336594961,63.4909213628691,63.5141895229551,4713.27339998263,0.0,1.0
2025-06-10,64.6161,64.78,64.54,64.77,5888,63.7075321582462,63.8691275581657,63.6325022013587,63.8592681682987,5971.97197742581,0.0,1.0
2025-06-11,64.6269,64.92,64.58,64.85,5210,63.7181802993025,64.0071590163031,63.6719397608265,63.9381432872344,5284.30264986217,0.0,1.0
2025-06-12,65.1044,65.19,65.0,65.0,18554,64.1889661654499,64.273362542711,64.0860341352388,64.0860341352388,18818.6087073978,0.0,1.0
2025-06-13,64.1834,65.75,64.1395,64.26,6008,63.2809163587029,64.8254883752608,63.2376336371869,63.3564392850838,6093.6833628353,0.0,1.0
2025-06-16,64.5733,65.026132,64.5733,64.8,6269,63.6653339696156,64.1117986928391,63.6653339696156,63.8888463378996,6358.40562610095,0.0,1.0
2025-06-17,63.7337,64.34,63.72,64.34,6956,62.8375395963857,63.4353144040195,62.8240322322679,63.4353144040195,7055.2033075703,0.0,1.0
2025-06-18,63.8577,64.17,63.77,63.97,6706,62.959796030736,63.2677047762811,62.8733291816027,63.0705169789419,6801.63792130052,0.0,1.0
2025-06-20,63.327,63.94,63.327,63.94,54646,62.4365582104964,63.0409388093411,62.4365582104964,63.0409388093411,55425.3363923932,0.0,1.0
2025-06-23,63.1677,63.1677,62.28,62.28,5069,62.9535225009636,62.9535225009636,62.0688323519776,62.0688323519776,5086.24551223641,0.683637,1.0
2025-06-24,64.1465,64.26,63.88,63.9,22321,63.9290037647099,64.0421189296416,63.6634073642313,63.6833395518845,22396.9394512979,0.0,1.0
2025-06-25,63.8,63.93,63.74,63.9,75584,63.5836786136187,63.7132378333643,63.5238820506591,63.6833395518845,75841.1483126606,0.0,1.0
2025-06-26,64.3763,64.53,64.14,64.16,32827,64.1580246008448,64.3112034629594,63.9225258037226,63.9424579913757,32938.6824679788,0.0,1.0
2025-06-27,64.8393,65.07,64.66,64.66,9971,64.6194547450157,64.8493725295951,64.440762682705,64.440762682705,10004.9228649653,0.0,1.0
2025-06-30,65.0988,65.1099,64.75,64.84,8836,64.8780748798156,64.8891372439631,64.5304575271443,64.6201523715836,8866.06142160602,0.0,1.0
2025-07-01,64.91,65.04,64.77,64.84,19012,64.6899150283697,64.8194742481153,64.5503897147975,64.6201523715836,19076.6817278829,0.0,1.0
2025-07-02,65.1352,65.1352,64.89,64.96,4787,64.9143514613444,64.9143514613444,64.6699828407165,64.7397454975026,4803.28610516388,0.0,1.0
2025-07-03,65.3351,65.34,65.03,65.32,8525,65.1135736769379,65.1184570629129,64.8095081542887,65.0985248752597,8554.00335210404,0.0,1.0
2025-07-07,64.5005,64.8523,64.35,64.78,7419,64.281803486171,64.6324106669903,64.1318137740809,64.5603558086241,7444.24057117418,0.0,1.0
2025-07-08,64.8552,64.8976,64.585,64.7206,9102,64.6353008342,64.6775570720247,64.3660169790057,64.5011572112942,9132.96639423472,0.0,1.0
2025-07-09,65.2671,65.28,65.0,65.04,5116,65.0458042389171,65.0586604999534,64.779609872809,64.8194742481153,5133.40541341516,0.0,1.0
2025-07-10,65.3253,65.33,65.0659,65.2,4871,65.1038069049878,65.1084909690863,64.8452864311262,64.9789317493407,4887.57188599399,0.0,1.0
2025-07-11,64.7087,64.88,64.69,64.86,11473,64.4892975596405,64.6600167468899,64.4706609641848,64.6400845592368,11512.03289838,0.0,1.0
2025-07-14,64.7185,64.7569,64.545,64.545,3293,64.4990643315906,64.5373341318847,64.3261526036993,64.3261526036993,3304.2032889711,0.0,1.0
2025-07-15,64.24,64.86,64.2031,64.86,13916,64.0221867419884,64.6400845592368,63.9854118557683,64.6400845592368,13963.3443575226,0.0,1.0
2025-07-16,64.5319,64.5325,64.04,64.16,12424,64.3130970207865,64.3136949864161,63.8228648654567,63.9424579913757,12466.2683456353,0.0,1.0
2025-07-17,64.764,64.8299,64.45,64.45,10442,64.5444100585015,64.6100866168187,64.2314747123468,64.2314747123468,10477.5252789056,0.0,1.0
2025-07-18,64.5567,64.9489,64.5,64.939,3949,64.3378129334764,64.7286831333551,64.2813051814797,64.7188167004668,3962.4351011682,0.0,1.0
2025-07-21,64.9706,65.215,64.89,64.89,10348,64.7503095569588,64.9938808900806,64.6699828407165,64.6699828407165,10383.2054765481,0.0,1.0
2025-07-22,65.122,65.133,64.775,64.87,11055,64.9011962174933,64.9121589207026,64.5553727617108,64.6500506530634,11092.6107985349,0.0,1.0
2025-07-23,66.4414,66.45,65.84,65.88,15440,66.2161226369731,66.2246934776639,65.6167617542422,65.6566261295485,15492.5292382975,0.0,1.0
2025-07-24,66.0864,66.34,66.085,66.2944,12763,65.8623263061293,66.1150664455715,65.8609310529935,66.0696210577223,12806.4216754139,0.0,1.0
2025-07-25,65.915,65.915,65.5,65.54,28669,65.6915074579416,65.6915074579416,65.2779145641383,65.3177789394446,28766.5363168881,0.0,1.0
2025-07-28,65.0261,65.43,64.97,65.43,3667,64.8056213776964,65.2081519073522,64.7497115913292,65.2081519073522,3679.47569409566,0.0,1.0
2025-07-29,64.9587,64.99,64.85,64.95,9130,64.7384499053052,64.7696437789824,64.6301184654102,64.729779403676,9161.06165451142,0.0,1.0
2025-07-30,64.4779,64.88,64.335,64.7799,4791,64.2592801141229,64.6600167468899,64.116864633341,64.5602561476858,4807.29971377484,0.0,1.0
2025-07-31,63.7328,64.1521,63.7328,64.1521,5371,63.516706463104,63.9345847772528,63.516706463104,63.9345847772528,5389.27296236373,0.0,1.0
2025-08-01,63.5077,63.5077,63.21,63.41,7737,63.2923696910675,63.2923696910675,62.9956790778501,63.1950009543818,7763.32245574534,0.0,1.0
2025-08-04,64.33,64.33,64.127,64.19,10374,64.1118815864277,64.1118815864277,63.909569881748,63.9723562728555,10409.2939325193,0.0,1.0
2025-08-05,64.4,64.52,64.2465,64.47,13380,64.1816442432138,64.3012373691328,64.0286647029757,64.2514068999999,13425.5208036542,0.0,1.0
2025-08-06,64.8541,64.91,64.6249,64.655,11974,64.6342045638791,64.6899150283697,64.4057816933737,64.4357796357918,12014.7373769025,0.0,1.0
2025-08-07,65.406,65.66,65.19,65.66,11544,65.1842332821684,65.4373720653636,64.9689656555141,65.4373720653636,11583.2744512245,0.0,1.0
2025-08-08,65.7191,65.809,65.68,65.745,6366,65.4962716798788,65.5858668633798,65.4573042530168,65.5220838628896,6387.65810433951,0.0,1.0
2025-08-11,65.4764,65.629,65.4724,65.62,7948,65.2543945827075,65.4064771745012,65.2504081451769,65.3975076900573,7975.04030997337,0.0,1.0
2025-08-12,66.2134,66.2419,65.71,65.71,13972,65.9888956977269,66.0172990651327,65.4872025344966,65.4872025344966,14019.534878076,0.0,1.0
2025-08-13,66.6049,66.63,66.5072,66.5995,5180,66.3790682710378,66.4040831665425,66.281699534352,66.3736865803714,5197.62315119049,0.0,1.0
2025-08-14,66.4251,66.46,66.2244,66.23,315619,66.1998779040357,66.2346595714905,65.9998584009362,66.0054394134791,316692.784045481,0.0,1.0
2025-08-15,66.6674,66.739,66.66,66.73,13105,66.4413563574539,66.5127135892523,66.4339814480223,66.5037441048083,13149.5852116509,0.0,1.0
2025-08-18,66.62,66.62,66.47,66.49,14873,66.3941170727159,66.3941170727159,66.2446256653171,66.2645578529703,14923.6002176942,0.0,1.0
2025-08-19,66.4956,66.8335,66.4705,66.83,8825,66.2701388655132,66.6068931759135,66.2451239700084,66.6034050430742,8855.02399792588,0.0,1.0
2025-08-20,66.565,66.59,66.36,66.56,18198,66.3393035566697,66.3642187912362,66.1349986332247,66.3343205097564,18259.912375553,0.0,1.0
2025-08-21,66.1035,66.24,66.065,66.2193,8871,65.8793683265727,66.0154055073056,65.8409988653404,65.9947756930846,8901.1804969519,0.0,1.0
2025-08-22,67.1299,67.22,66.31,66.31,15245,66.9022881969335,66.9920827023111,66.0851681640917,66.0851681640917,15296.8658185133,0.0,1.0
2025-08-25,66.2919,66.89,66.26,66.85,10160,66.0671295342656,66.6632016060337,66.0353376949588,66.6233372307274,10194.5658718331,0.0,1.0
2025-08-26,66.3499,66.379,66.17,66.18,4117,66.1249328784598,66.1539342114952,65.9456428505195,65.9556089443461,4131.00666282843,0.0,1.0
2025-08-27,66.2985,66.2985,65.89,65.93,4631,66.0737071561912,66.0737071561912,65.6665922233751,65.7064565986815,4646.75536933652,0.0,1.0
2025-08-28,66.6,66.6427,66.48,66.48,4213,66.3741848850627,66.4167401057023,66.2545917591437,66.2545917591437,4227.33326949142,0.0,1.0
2025-08-29,66.225,66.24,66.05,66.23,10178,66.0004563665658,66.0154055073056,65.8260497246005,66.0054394134791,10212.6271105824,0.0,1.0
2025-09-02,65.4965,65.555,65.14,65.14,17168,65.274426431299,65.3327280801845,64.9191351863812,64.9191351863812,17226.4081582313,0.0,1.0
2025-09-03,65.6929,65.73,65.44,65.44,7580,65.4701605140531,65.5071347221498,65.2181180011788,65.2181180011788,7605.78831776524,0.0,1.0
2025-09-04,66.1417,66.1657,65.6901,65.86,14099,65.9174388049903,65.9413574301741,65.4673700077817,65.6366939418954,14146.9669514739,0.0,1.0
2025-09-05,66.59,66.93,66.39,66.77,7566,66.3642187912362,66.7030659813401,66.1648969147044,66.5436084801147,7591.74068762688,0.0,1.0
2025-09-08,67.2264,67.2264,66.901,67.01,3496,66.9984610023601,66.9984610023601,66.674164309243,66.7827947319528,3507.89392597721,0.0,1.0
2025-09-09,67.1597,67.2,66.96,67.12,9078,66.9319871565367,66.9721505146579,66.7329642628198,66.8924217640452,9108.88474256898,0.0,1.0
2025-09-10,67.2901,68.58,67.23,68.58,10111,67.0619450200354,68.3474714627268,67.0020487961377,68.3474714627268,10145.3991663489,0.0,1.0
2025-09-11,68.0139,68.03,67.81,67.9,9798,67.7832908912037,67.7993363022645,67.5800822380796,67.6697770825189,9831.3342925414,0.0,1.0
2025-09-12,67.8247,67.86,67.64,67.85,7455,67.5947323960047,67.6299127072126,67.4106586430277,67.619946613386,7480.3630486728,0.0,1.0
2025-09-15,68.232,68.232,67.99,68.07,19922,68.0006513975616,68.0006513975616,67.7594719269582,67.8392006775709,19989.7776868759,0.0,1.0
2025-09-16,68.2504,68.34,68.0,68.34,20051,68.0189890102025,68.1082852108887,67.7694380207848,68.1082852108887,20119.2165645792,0.0,1.0
2025-09-17,67.9838,68.43,67.911,68.14,5808,67.7532929487857,68.197980055328,67.6807397857282,67.908963334357,5827.75970311088,0.0,1.0
2025-09-18,68.2992,68.41,67.9901,68.08,8243,68.0676235480762,68.1780478676748,67.7595715878964,67.8491667713975,8271.04394503151,0.0,1.0
2025-09-19,68.0716,68.109899,68.01,68.109899,3819,67.8407952525831,67.8789643953296,67.7794041146114,67.8789643953296,3831.99282131206,0.0,1.0
2025-09-22,68.1736,68.1851,67.795,67.91,8486,68.1736,68.1851,67.795,67.91,8486,0.231937,1.0
2025-09-23,68.12,68.48,68.12,68.46,10742,68.12,68.48,68.12,68.46,10742,0.0,1.0
2025-09-24,67.6714,67.8,67.57,67.72,23872,67.6714,67.8,67.57,67.72,23872,0.0,1.0
2025-09-25,67.0919,67.1255,66.875,67.12,7701,67.0919,67.1255,66.875,67.12,7701,0.0,1.0
2025-09-26,67.4092,67.4092,67.18,67.2,8606,67.4092,67.4092,67.18,67.2,8606,0.0,1.0
2025-09-29,67.7501,67.845,67.69,67.69,8675,67.7501,67.845,67.69,67.69,8675,0.0,1.0
2025-09-30,68.2303,68.28,67.8,67.8,7056,68.2303,68.28,67.8,67.8,7056,0.0,1.0
2025-10-01,68.8565,68.8861,68.54,68.54,6228,68.8565,68.8861,68.54,68.54,6228,0.0,1.0
2025-10-02,69.077,69.25,68.67,69.25,12738,69.077,69.25,68.67,69.25,12738,0.0,1.0
2025-10-03,69.6394,69.7648,69.44,69.44,12163,69.6394,69.7648,69.44,69.44,12163,0.0,1.0
2025-10-06,69.85,70.03,69.83,69.86,45145,69.85,70.03,69.83,69.86,45145,0.0,1.0
2025-10-07,69.289,69.77,69.23,69.77,19238,69.289,69.77,69.23,69.77,19238,0.0,1.0
2025-10-08,69.5906,69.62,69.411,69.48,112269,69.5906,69.62,69.411,69.48,112269,0.0,1.0
2025-10-09,69.0602,69.55,68.87,69.55,9635,69.0602,69.55,68.87,69.55,9635,0.0,1.0
2025-10-10,67.6074,69.04,67.5608,69.01,9619,67.6074,69.04,67.5608,69.01,9619,0.0,1.0
2025-10-13,68.566,68.6346,68.21,68.28,5242,68.566,68.6346,68.21,68.28,5242,0.0,1.0
2025-10-14,68.7277,68.9899,68.0,68.0,9573,68.7277,68.9899,68.0,68.0,9573,0.0,1.0
2025-10-15,69.2447,69.46,68.965,69.2,8332,69.2447,69.46,68.965,69.2,8332,0.0,1.0
2025-10-16,69.6311,70.01,69.49,69.77,8622,69.6311,70.01,69.49,69.77,8622,0.0,1.0
2025-10-17,69.6099,69.62,69.29,69.45,10164,69.6099,69.62,69.29,69.45,10164,0.0,1.0
2025-10-20,70.303,70.42,70.01,70.05,15286,70.303,70.42,70.01,70.05,15286,0.0,1.0
2025-10-21,69.7832,70.0,69.7,69.98,5924,69.7832,70.0,69.7,69.98,5924,0.0,1.0
2025-10-22,69.525,69.7736,69.31,69.72,14384,69.525,69.7736,69.31,69.72,14384,0.0,1.0
2025-10-23,69.847,69.92,69.69,69.74,9849,69.847,69.92,69.69,69.74,9849,0.0,1.0
2025-10-24,70.2135,70.265,70.11,70.12,7974,70.2135,70.265,70.11,70.12,7974,0.0,1.0
2025-10-27,70.7375,70.7375,70.59,70.63,11356,70.7375,70.7375,70.59,70.63,11356,0.0,1.0
2025-10-28,70.8109,70.96,70.63,70.635,8866,70.8109,70.96,70.63,70.635,8866,0.0,1.0
2025-10-29,70.3505,70.9299,70.12,70.7,7022,70.3505,70.9299,70.12,70.7,7022,0.0,1.0
2025-10-30,70.0565,70.249,70.02,70.18,7505,70.0565,70.249,70.02,70.18,7505,0.0,1.0
2025-10-31,69.9587,70.02,69.74,69.9404,7303,69.9587,70.02,69.74,69.9404,7303,0.0,1.0
2025-11-03,70.095,70.179,69.975,70.16,5289,70.095,70.179,69.975,70.16,5289,0.0,1.0
2025-11-04,69.0743,69.56,69.0743,69.18,4513,69.0743,69.56,69.0743,69.18,4513,0.0,1.0
2025-11-05,69.5466,69.635,69.01,69.1,5998,69.5466,69.635,69.01,69.1,5998,0.0,1.0
2025-11-06,69.065,69.5,68.985,69.47,21771,69.065,69.5,68.985,69.47,21771,0.0,1.0
2025-11-07,69.12,69.4,68.415,68.69,9985,69.12,69.4,68.415,68.69,9985,0.0,1.0
2025-11-10,70.0377,70.069,69.634,69.73,8967,70.0377,70.069,69.634,69.73,8967,0.0,1.0
2025-11-11,70.3802,70.4893,70.22,70.24,5045,70.3802,70.4893,70.22,70.24,5045,0.0,1.0
2025-11-12,70.8135,70.8681,70.56,70.56,8508,70.8135,70.8681,70.56,70.56,8508,0.0,1.0
2025-11-13,69.8423,70.65,69.78,70.64,3537,69.8423,70.65,69.78,70.64,3537,0.0,1.0
2025-11-14,69.729,69.98,69.52,69.52,3318,69.729,69.98,69.52,69.52,3318,0.0,1.0
2025-11-17,68.79,69.47,68.650382,69.21,13316,68.79,69.47,68.650382,69.21,13316,0.0,1.0
2025-11-18,68.0709,68.27,67.75,68.0,10857,68.0709,68.27,67.75,68.0,10857,0.0,1.0
2025-11-19,67.9212,68.05,67.5601,67.96,9273,67.9212,68.05,67.5601,67.96,9273,0.0,1.0
2025-11-20,66.9857,68.52,66.97,68.52,26032,66.9857,68.52,66.97,68.52,26032,0.0,1.0
2025-11-21,67.8244,68.04,67.25,67.4,9553,67.8244,68.04,67.25,67.4,9553,0.0,1.0
2025-11-24,68.1388,68.14,67.82,67.87,12623,68.1388,68.14,67.82,67.87,12623,0.0,1.0
2025-11-25,68.838,68.85,68.1,68.17,60302,68.838,68.85,68.1,68.17,60302,0.0,1.0
2025-11-26,69.7186,69.8392,69.3456,69.3456,60773,69.7186,69.8392,69.3456,69.3456,60773,0.0,1.0