date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2023-02-01,51.7361,51.7361,50.7561,50.89,1277,50.0497865799222,50.0497865799222,49.1017292109221,49.2312648045028,1320.02560279654,0.0,1.0
2023-02-02,52.569,52.569,52.569,52.569,55,50.8555386030244,50.8555386030244,50.8555386030244,50.8555386030244,56.8530995722864,0.0,1.0
2023-02-03,51.9703,51.9703,51.9703,51.9703,44,50.2763529430036,50.2763529430036,50.2763529430036,50.2763529430036,45.4824796578291,0.0,1.0
2023-02-06,51.4834,51.59,51.38,51.59,886,49.8053232154872,49.9084486395029,49.7052934890029,49.9084486395029,915.851749473559,0.0,1.0
2023-02-07,52.0331,52.0331,52.0331,52.0331,12,50.3371060070579,50.3371060070579,50.3371060070579,50.3371060070579,12.4043126339534,0.0,1.0
2023-02-08,51.4533,51.4533,51.4533,51.4533,66,49.7762043105822,49.7762043105822,49.7762043105822,49.7762043105822,68.2237194867436,0.0,1.0
2023-02-09,50.8521,51.27,50.8521,51.27,1313,49.194600136865,49.59887888636,49.194600136865,49.59887888636,1357.2385406984,0.0,1.0
2023-02-10,50.7903,50.7903,50.7903,50.7903,79,49.1348144782893,49.1348144782893,49.1348144782893,49.1348144782893,81.6617248401932,0.0,1.0
2023-02-13,51.4304,51.4304,51.31,51.31,100,49.7540507251229,49.7540507251229,49.6375751055029,49.6375751055029,103.369271949612,0.0,1.0
2023-02-14,51.5432,51.5432,51.5432,51.5432,100,49.8631740631057,49.8631740631057,49.8631740631057,49.8631740631057,103.369271949612,0.0,1.0
2023-02-15,52.0213,52.0213,52.0213,52.0213,1,50.3256906224108,50.3256906224108,50.3256906224108,50.3256906224108,1.03369271949612,0.0,1.0
2023-02-16,51.455,51.632,51.455,51.62,314,49.7778488998957,49.9490796696029,49.7778488998957,49.93747080386,324.579513921781,0.0,1.0
2023-02-17,51.3329,51.3329,51.3329,51.3329,80,49.6597286909622,49.6597286909622,49.6597286909622,49.6597286909622,82.6954175596893,0.0,1.0
2023-02-21,50.175,50.43,50.175,50.43,102,48.5395698873242,48.78625828436,48.5395698873242,48.78625828436,105.436657388604,0.0,1.0
2023-02-22,49.9994,49.9994,49.9994,49.9994,21,48.3696934852871,48.3696934852871,48.3696934852871,48.3696934852871,21.7075471094184,0.0,1.0
2023-02-23,50.1768,50.1768,50.1768,50.1768,39,48.5413112171857,48.5413112171857,48.5413112171857,48.5413112171857,40.3140160603485,0.0,1.0
2023-02-24,49.7036,49.71,49.7036,49.71,110,48.0835349447256,48.0897263397885,48.0835349447256,48.0897263397885,113.706199144573,0.0,1.0
2023-02-27,49.828,49.828,49.828,49.828,21,48.2038801862599,48.2038801862599,48.2038801862599,48.2038801862599,21.7075471094185,0.0,1.0
2023-02-28,49.911,50.14,49.911,50.1138,4980,48.2841748409814,48.5057106955742,48.2841748409814,48.4803646720357,5147.78974309066,0.0,1.0
2023-03-01,49.7784,49.7784,49.7784,49.7784,4980,48.1558968745228,48.1558968745228,48.1558968745228,48.1558968745228,5147.78974309066,0.0,1.0
2023-03-02,50.1356,50.1356,50.1356,50.1356,102,48.5014541114685,48.5014541114685,48.5014541114685,48.5014541114685,105.436657388604,0.0,1.0
2023-03-03,50.899,50.899,50.899,50.899,2,49.23997145381,49.23997145381,49.23997145381,49.23997145381,2.06738543899223,0.0,1.0
2023-03-06,50.5118,50.5118,50.5118,50.5118,2,48.8653920525071,48.8653920525071,48.8653920525071,48.8653920525071,2.06738543899223,0.0,1.0
2023-03-07,49.8279,50.17,49.8279,50.17,378,48.2037834457121,48.5347328599314,48.2037834457121,48.5347328599314,390.735847969532,0.0,1.0
2023-03-08,49.8761,49.8761,49.76,49.76,189,48.2504123897792,48.2504123897792,48.1380966137171,48.1380966137171,195.367923984766,0.0,1.0
2023-03-09,48.7045,49.23,48.7045,49.23,103,47.1170001310849,47.6253717100742,47.1170001310849,47.6253717100742,106.4703501081,0.0,1.0
2023-03-10,47.3362,47.4,47.3362,47.4,106,45.7932992147555,45.8550196842884,45.7932992147555,45.8550196842884,109.571428266588,0.0,1.0
2023-03-13,46.7195,46.7195,46.7195,46.7195,1,45.1967002561205,45.1967002561205,45.1967002561205,45.1967002561205,1.03369271949612,0.0,1.0
2023-03-14,47.4194,47.4194,47.4194,47.4194,17,45.8737873505726,45.8737873505726,45.8737873505726,45.8737873505726,17.572776231434,0.0,1.0
2023-03-15,46.5057,46.5057,46.5057,46.5057,46,44.9898689648019,44.9898689648019,44.9898689648019,44.9898689648019,47.5498650968213,0.0,1.0
2023-03-16,47.2897,47.2897,47.2897,47.2897,46,45.7483148600019,45.7483148600019,45.7483148600019,45.7483148600019,47.5498650968214,0.0,1.0
2023-03-17,46.4101,46.4101,46.4101,46.4101,3,44.8973850010504,44.8973850010504,44.8973850010504,44.8973850010504,3.10107815848835,0.0,1.0
2023-03-20,46.9054,46.9054,46.9054,46.9054,0,45.4662194224505,45.4662194224505,45.4662194224505,45.4662194224505,0,0.0927,1.0
2023-03-21,47.767,47.767,47.71,47.72,837,46.3013832768123,46.3013832768123,46.2461321861686,46.2558253599657,863.494266704175,0.0,1.0
2023-03-22,46.757,46.757,46.757,46.757,1,45.3223727233009,45.3223727233009,45.3223727233009,45.3223727233009,1.03165384313521,0.0,1.0
2023-03-23,46.5888,46.5888,46.48,46.48,188,45.1593335400329,45.1593335400329,45.05387180912,45.05387180912,193.950922509421,0.0,1.0
2023-03-24,46.6779,46.6779,46.6779,46.6779,41,45.2456997185655,45.2456997185655,45.2456997185655,45.2456997185655,42.2978075685438,0.0,1.0
2023-03-27,47.1232,47.1232,47.1232,47.1232,5,45.6773367477522,45.6773367477522,45.6773367477522,45.6773367477522,5.15826921567608,0.0,1.0
2023-03-28,47.1685,47.1685,47.1685,47.1685,10,45.7212468250533,45.7212468250533,45.7212468250533,45.7212468250533,10.3165384313522,0.0,1.0
2023-03-29,47.8372,47.8372,47.8372,47.8372,10,46.3694293568683,46.3694293568683,46.3694293568683,46.3694293568683,10.3165384313521,0.0,1.0
2023-03-30,47.995,47.995,47.995,47.995,230,46.5223876393872,46.5223876393872,46.5223876393872,46.5223876393872,237.280383921099,0.0,1.0
2023-03-31,48.837,48.837,48.837,48.837,230,47.3385528731066,47.3385528731066,47.3385528731066,47.3385528731066,237.280383921099,0.0,1.0
2023-04-03,48.6928,48.6928,48.6928,48.6928,98,47.1987773069518,47.1987773069518,47.1987773069518,47.1987773069518,101.102076627251,0.0,1.0
2023-04-04,47.9806,47.9806,47.9806,47.9806,2,46.5084294691193,46.5084294691193,46.5084294691193,46.5084294691193,2.06330768627043,0.0,1.0
2023-04-05,47.5799,47.5799,47.5799,47.5799,11,46.1200239950678,46.1200239950678,46.1200239950678,46.1200239950678,11.3481922744874,0.0,1.0
2023-04-06,47.5852,47.5852,47.5852,47.5852,15,46.1251613771803,46.1251613771803,46.1251613771803,46.1251613771803,15.4748076470282,0.0,1.0
2023-04-10,47.9558,47.9558,47.6098,47.61,275,46.4843903981024,46.4843903981024,46.1490065847212,46.1492004481972,283.704806862184,0.0,1.0
2023-04-11,48.3569,48.3569,48.3569,48.3569,275,46.8731835991058,46.8731835991058,46.8731835991058,46.8731835991058,283.704806862184,0.0,1.0
2023-04-12,48.1693,48.1693,48.1693,48.1693,0,46.6913396586714,46.6913396586714,46.6913396586714,46.6913396586714,0,0.0,1.0
2023-04-13,48.6134,48.6134,48.6134,48.6134,0,47.1218135070025,47.1218135070025,47.1218135070025,47.1218135070025,0,0.0,1.0
2023-04-14,48.3583,48.6,48.3583,48.6,100,46.8745406434374,47.1088246541143,46.8745406434374,47.1088246541143,103.165384313521,0.0,1.0
2023-04-17,48.6694,48.6694,48.6694,48.6694,0,47.1760952802665,47.1760952802665,47.1760952802665,47.1760952802665,0,0.0,1.0
2023-04-18,48.7771,48.79,48.75,48.75,926,47.2804907620617,47.29299495626,47.2542222610715,47.2542222610715,955.311458743209,0.0,1.0
2023-04-19,48.7553,48.7553,48.7553,48.7553,926,47.2593596431839,47.2593596431839,47.2593596431839,47.2593596431839,955.31145874321,0.0,1.0
2023-04-20,48.523,48.62,48.523,48.62,100,47.0341872158763,47.1282110017086,47.0341872158763,47.1282110017086,103.165384313522,0.0,1.0
2023-04-21,48.5522,48.5522,48.5,48.5,275,47.062491283364,47.062491283364,47.0118929161429,47.0118929161429,283.704806862184,0.0,1.0
2023-04-24,48.5664,48.57,48.5498,48.56,1963,47.0762555901559,47.0797451327229,47.0601649216526,47.0700519589257,2025.13649407443,0.0,1.0
2023-04-25,47.6148,47.6148,47.6148,47.6148,37,46.1538531716198,46.1538531716198,46.1538531716198,46.1538531716198,38.171192196003,0.0,1.0
2023-04-26,47.1932,47.1932,47.1932,47.1932,37,45.7451889643323,45.7451889643323,45.7451889643323,45.7451889643323,38.1711921960029,0.0,1.0
2023-04-27,47.874,47.874,47.874,47.874,2,46.4051002364417,46.4051002364417,46.4051002364417,46.4051002364417,2.06330768627043,0.0,1.0
2023-04-28,48.2463,48.2463,48.2463,48.2463,82,46.7659770969094,46.7659770969094,46.7659770969094,46.7659770969094,84.5956151370876,0.0,1.0
2023-05-01,48.2702,48.47,48.2702,48.47,337,46.7891437822845,46.9828133947515,46.7891437822845,46.9828133947515,347.667345136568,0.0,1.0
2023-05-02,47.5755,47.5755,47.5755,47.5755,1,46.115758998597,46.115758998597,46.115758998597,46.115758998597,1.03165384313522,0.0,1.0
2023-05-03,47.3771,47.3771,47.3771,47.3771,1,45.9234464304617,45.9234464304617,45.9234464304617,45.9234464304617,1.03165384313522,0.0,1.0
2023-05-04,46.8771,46.93,46.8,46.8,2323,45.4387877406046,45.4900646299915,45.3640533706286,45.3640533706286,2396.5318776031,0.0,1.0
2023-05-05,47.6867,47.6867,47.6867,47.6867,2,46.2235470912213,46.2235470912213,46.2235470912213,46.2235470912213,2.06330768627043,0.0,1.0
2023-05-08,47.6605,47.6605,47.57,47.58,507,46.1981509758727,46.1981509758727,46.1104277530086,46.1201209268057,523.048498469554,0.0,1.0
2023-05-09,47.4901,47.4901,47.4901,47.4901,2,46.0329792943694,46.0329792943694,46.0329792943694,46.0329792943694,2.06330768627043,0.0,1.0
2023-05-10,47.5634,47.5634,47.19,47.19,422,46.1040302583025,46.1040302583025,45.7420871487172,45.7420871487172,435.357921803061,0.0,1.0
2023-05-11,47.3508,47.3508,47.3508,47.3508,1,45.8979533833752,45.8979533833752,45.8979533833752,45.8979533833752,1.03165384313522,0.0,1.0
2023-05-12,47.3382,47.678,47.22,47.678,694,45.8857399843908,46.2151140300177,45.7711666701086,46.2151140300177,715.96776713584,0.0,1.0
2023-05-15,47.7059,47.7059,47.44,47.44,110,46.2421579849118,46.2421579849118,45.9844164936457,45.9844164936457,113.481922744874,0.0,1.0
2023-05-16,47.11,47.41,47.11,47.41,202,45.66454175834,45.9553369722543,45.66454175834,45.9553369722543,208.394076313314,0.0,1.0
2023-05-17,47.6964,47.6964,47.6964,47.6964,99,46.2329494698045,46.2329494698045,46.2329494698045,46.2329494698045,102.133730470386,0.0,1.0
2023-05-18,48.1987,48.28,48.16,48.28,265,46.719837589635,46.7986430926057,46.68232500704,46.7986430926057,273.388268430832,0.0,1.0
2023-05-19,47.9693,47.9693,47.89,47.89,223,46.4974761827285,46.4974761827285,46.4206093145172,46.4206093145172,230.058807019153,0.0,1.0
2023-05-22,48.1874,48.1874,48.1874,48.1874,13,46.7088843032442,46.7088843032442,46.7088843032442,46.7088843032442,13.4114999607578,0.0,1.0
2023-05-23,47.589,47.589,47.589,47.589,1,46.1288447832232,46.1288447832232,46.1288447832232,46.1288447832232,1.03165384313521,0.0,1.0
2023-05-24,47.0782,47.0782,47.0782,47.0782,460,45.6337174656651,45.6337174656651,45.6337174656651,45.6337174656651,474.560767842199,0.0,1.0
2023-05-25,47.0635,47.0635,47.01,47.01,179,45.6194685001833,45.6194685001833,45.5676100203686,45.5676100203686,184.666037921204,0.0,1.0
2023-05-26,47.5719,47.5719,47.5719,47.5719,65,46.11226945603,46.11226945603,46.11226945603,46.11226945603,67.0574998037891,0.0,1.0
2023-05-30,47.5214,47.5214,47.5214,47.5214,2,46.0633189283545,46.0633189283545,46.0633189283545,46.0633189283545,2.06330768627043,0.0,1.0
2023-05-31,47.065,47.1699,47.065,47.13,7199,45.6209224762529,45.7226038693849,45.6209224762529,45.6839281059343,7426.87601673041,0.0,1.0
2023-06-01,47.442,47.442,47.442,47.442,14,45.9863551284052,45.9863551284052,45.9863551284052,45.9863551284052,14.443153803893,0.0,1.0
2023-06-02,48.625,48.625,48.625,48.625,37,47.1330575886072,47.1330575886072,47.1330575886072,47.1330575886072,38.1711921960029,0.0,1.0
2023-06-05,48.3844,48.528,48.3844,48.39,299,46.8998398270479,47.0390338027749,46.8998398270479,46.9052680043743,308.464499097429,0.0,1.0
2023-06-06,48.8948,48.8948,48.79,48.79,4041,47.3945794176541,47.3945794176541,47.29299495626,47.29299495626,4168.9131801094,0.0,1.0
2023-06-07,49.1715,49.1715,49.1715,49.1715,91,47.662789536621,47.662789536621,47.662789536621,47.662789536621,93.8804997253046,0.0,1.0
2023-06-08,49.118,49.19,49.0601,49.18,1246,47.6109310568063,47.6807219081457,47.5548075805209,47.6710287343486,1285.44068854648,0.0,1.0
2023-06-09,49.0171,49.0171,49.0171,49.0171,8,47.5131269331931,47.5131269331931,47.5131269331931,47.5131269331931,8.25323074508173,0.0,1.0
2023-06-12,49.3715,49.3715,49.3715,49.3715,50,47.8566530125639,47.8566530125639,47.8566530125639,47.8566530125639,51.5826921567607,0.0,1.0
2023-06-13,49.9675,50.92,49.9675,50.92,324,48.4343661708736,49.3576409750515,48.4343661708736,49.3576409750515,334.25584517581,0.0,1.0
2023-06-14,49.7531,50.17,49.65,50.17,737,48.2265445246629,48.6306529402657,48.1266079028143,48.6306529402657,760.328882390653,0.0,1.0
2023-06-15,50.3621,50.3621,50.3621,50.3621,737,48.8168588089089,48.8168588089089,48.8168588089089,48.8168588089089,760.328882390653,0.0,1.0
2023-06-16,50.2524,50.29,50.23,50.23,3102,48.7105246923542,48.7469710258315,48.6888119830486,48.6888119830486,3200.19022140544,0.0,1.0
2023-06-20,49.7199,50.05,49.7199,50.05,237,48.3439288593463,48.6648935217142,48.3439288593463,48.6648935217142,243.745524578354,0.1543,1.0
2023-06-21,49.6102,49.7,49.57,49.57,972,48.2372647470719,48.324579581003,48.1981772601673,48.1981772601673,999.66518940996,0.0,1.0
2023-06-22,49.4326,49.4326,49.4326,49.4326,30,48.0645797302995,48.0645797302995,48.0645797302995,48.0645797302995,30.8538638706778,0.0,1.0
2023-06-23,49.0698,49.0698,49.0698,49.0698,50,47.7118200226137,47.7118200226137,47.7118200226137,47.7118200226137,51.4231064511296,0.0,1.0
2023-06-26,49.2534,49.43,49.2534,49.43,319,47.8903389926554,48.0620516838828,47.8903389926554,48.0620516838828,328.079419158207,0.0,1.0
2023-06-27,50.0119,50.0119,50.0119,50.0119,41,48.627847918454,48.627847918454,48.627847918454,48.627847918454,42.1669472899262,0.0,1.0
2023-06-28,49.9468,49.9468,49.9,49.9,210,48.5645495254817,48.5645495254817,48.5190446899808,48.5190446899808,215.977047094744,0.0,1.0
2023-06-29,50.3516,50.3516,50.28,50.28,455,48.9581469060529,48.9581469060529,48.8885283970388,48.8885283970388,467.950268705279,0.0,1.0
2023-06-30,50.8652,50.95,50.8652,50.95,199,49.4575333059081,49.5399865121147,49.4575333059081,49.5399865121147,204.663963675496,0.0,1.0
2023-07-03,50.9469,50.9469,50.9469,50.9469,56,49.5369723029255,49.5369723029255,49.5369723029255,49.5369723029255,57.5938792252652,0.0,1.0
2023-07-05,50.6133,50.6978,50.6133,50.6978,300,49.2126045011505,49.2947660096936,49.2126045011505,49.2947660096936,308.538638706777,0.0,1.0
2023-07-06,50.1193,50.1193,50.0032,50.0032,250,48.7322756819751,48.7322756819751,48.6193886862134,48.6193886862134,257.115532255648,0.0,1.0
2023-07-07,50.3492,50.59,50.3492,50.59,495,48.9558133247452,49.1899493159545,48.9558133247452,49.1899493159545,509.088753866183,0.0,1.0
2023-07-10,50.9558,50.9558,50.9558,50.9558,2,49.5456260002751,49.5456260002751,49.5456260002751,49.5456260002751,2.05692425804518,0.0,1.0
2023-07-11,51.6034,51.65,51.45,51.45,1158,50.1753040231454,50.2206143935373,50.0261492845594,50.0261492845594,1190.95914540816,0.0,1.0
2023-07-12,51.8428,51.94,51.835,51.835,1123,50.408078758592,50.5025888015552,50.4004946193418,50.4004946193418,1154.96297089237,0.0,1.0
2023-07-13,52.2191,52.2191,52.2191,52.2191,119,50.7739648611338,50.7739648611338,50.7739648611338,50.7739648611338,122.386993353689,0.0,1.0
2023-07-14,51.8212,51.895,51.8212,51.895,103,50.3870765268223,50.4588341520352,50.3870765268223,50.4588341520352,105.931599289327,0.0,1.0
2023-07-17,52.1607,52.24,52.1607,52.24,535,50.7171810493123,50.794286465022,50.7171810493123,50.794286465022,550.227239027087,0.0,1.0
2023-07-18,52.5065,52.5292,52.452,52.452,2403,51.0534112227351,51.075483012604,51.0004194805386,51.0004194805386,2471.39449604129,0.0,1.0
2023-07-19,52.6673,52.75,52.62,52.75,3097,51.2097611703533,51.2901724929156,51.16377017208,51.2901724929156,3185.14721358297,0.0,1.0
2023-07-20,52.2991,52.36,52.2991,52.36,151,50.851750904725,50.9109655304088,50.851750904725,50.9109655304088,155.297781482411,0.0,1.0
2023-07-21,52.3082,52.3082,52.3082,52.3082,2,50.8605990671835,50.8605990671835,50.8605990671835,50.8605990671835,2.05692425804518,0.0,1.0
2023-07-24,52.2515,52.2515,52.2515,52.2515,115,50.8054682087883,50.8054682087883,50.8054682087883,50.8054682087883,118.273144837598,0.0,1.0
2023-07-25,52.3748,52.51,52.3748,52.51,1843,50.9253559484731,51.0568143621422,50.9253559484731,51.0568143621422,1895.45570378864,0.0,1.0
2023-07-26,52.3721,52.3721,52.36,52.36,359,50.9227306695019,50.9227306695019,50.9109655304088,50.9109655304088,369.217904319111,0.0,1.0
2023-07-27,51.848,52.45,51.83,52.45,3217,50.4131348514254,50.9984748294488,50.3956329916174,50.9984748294488,3308.56266906568,0.0,1.0
2023-07-28,52.2306,52.2306,52.14,52.185,1944,50.7851466049001,50.7851466049001,50.6970539105331,50.7408085600531,1999.33037881992,0.0,1.0
2023-07-31,52.4367,52.4367,52.37,52.37,599,50.9855428997018,50.9855428997018,50.9206887858576,50.9206887858576,616.048815284533,0.0,1.0
2023-08-01,52.2527,52.26,52.105,52.13,1811,50.8066349994421,50.8137329759198,50.663022516462,50.6873306550842,1862.54491565992,0.0,1.0
2023-08-02,51.5871,51.88,51.5871,51.88,801,50.1594551167637,50.4442492688618,50.1594551167637,50.4442492688618,823.798165347097,0.0,1.0
2023-08-03,51.3686,51.46,51.34,51.34,924,49.9470019852054,50.0358725400083,49.9191934746216,49.9191934746216,950.299007216876,0.0,1.0
2023-08-04,51.0742,51.0742,51.0742,51.0742,71,49.66074934479,49.66074934479,49.66074934479,49.66074934479,73.020811160604,0.0,1.0
2023-08-07,51.4576,51.4576,51.4,51.4,256,50.0335389587006,50.0335389587006,49.9775330073149,49.9775330073149,263.286305029783,0.0,1.0
2023-08-08,51.0501,51.09,51.0388,51.04,6483,49.6373162991581,49.6761120883992,49.6263290205009,49.6274958111548,6667.51998245347,0.0,1.0
2023-08-09,50.7648,51.04,50.7648,51.04,154,49.3599118212012,49.6274958111548,49.3599118212012,49.6274958111548,158.383167869479,0.0,1.0
2023-08-10,50.6941,50.6941,50.6941,50.6941,20,49.2911684051775,49.2911684051775,49.2911684051775,49.2911684051775,20.5692425804519,0.0,1.0
2023-08-11,50.614,50.69,50.614,50.69,360,49.2132851290319,49.2871818704435,49.2132851290319,49.2871818704435,370.246366448133,0.0,1.0
2023-08-14,50.77,50.77,50.46,50.46,1201,49.3649679140346,49.3649679140346,49.0635469951189,49.0635469951189,1235.18301695613,0.0,1.0
2023-08-15,50.1,50.36,50.1,50.36,1185,48.7135097989587,48.96631444063,48.7135097989587,48.96631444063,1218.72762289177,0.0,1.0
2023-08-16,49.6788,49.91,49.6788,49.91,960,48.3039662794513,48.5287679454297,48.3039662794513,48.5287679454297,987.323643861689,0.0,1.0
2023-08-17,49.0835,49.446,49.0835,49.446,326,47.7251408825786,48.077608892601,47.7251408825786,48.077608892601,335.278654061366,0.0,1.0
2023-08-18,49.1465,49.1465,49.1465,49.1465,0,47.7863973919067,47.7863973919067,47.7863973919067,47.7863973919067,0,0.0,1.0
2023-08-21,49.2232,49.26,49.05,49.05,6891,47.8609747611997,47.8967563412516,47.6925679768249,47.6925679768249,7087.13253109468,0.0,1.0
2023-08-22,49.0361,49.05,48.95,48.95,5580,47.6790526517509,47.6925679768249,47.5953354223359,47.5953354223359,5738.81867994606,0.0,1.0
2023-08-23,49.475,49.51,49.475,49.51,646,48.1058063334028,48.139837727474,48.1058063334028,48.139837727474,664.386535348595,0.0,1.0
2023-08-24,49.0226,49.0226,49.0226,49.0226,82,47.6659262568949,47.6659262568949,47.6659262568949,47.6659262568949,84.3338945798525,0.0,1.0
2023-08-25,49.2347,49.37,49.2,49.2,2500,47.8721565049659,48.0037121511895,47.8384168085583,47.8384168085583,2571.15532255648,0.0,1.0
2023-08-28,49.6022,49.6022,49.4932,49.4932,331,48.2294861427128,48.2294861427128,48.1235026583198,48.1235026583198,340.420964706478,0.0,1.0
2023-08-29,50.2577,50.2577,49.67,49.67,924,48.8668455373878,48.8668455373878,48.2954098146563,48.2954098146563,950.299007216875,0.0,1.0
2023-08-30,50.4626,50.54,50.4626,50.4888,1033,49.0660750415356,49.1413330387101,49.0660750415356,49.0915499708117,1062.40137928034,0.0,1.0
2023-08-31,50.4467,50.4467,50.4467,50.4467,92,49.0506150653719,49.0506150653719,49.0506150653719,49.0506150653719,94.6185158700784,0.0,1.0
2023-09-01,50.782,50.782,50.76,50.76,898,49.3766358205733,49.3766358205733,49.3552446585857,49.3552446585857,923.558991862288,0.0,1.0
2023-09-05,49.9981,49.9981,49.9981,49.9981,0,48.6144298259345,48.6144298259345,48.6144298259345,48.6144298259345,0,0.0,1.0
2023-09-06,49.8836,49.8836,49.87,49.87,313,48.5030985510447,48.5030985510447,48.4898749236342,48.4898749236342,321.908646384071,0.0,1.0
2023-09-07,49.5639,49.6125,49.35,49.35,1988,48.1922460743435,48.2395010958251,47.9842656402917,47.9842656402917,2044.58271249691,0.0,1.0
2023-09-08,49.4389,49.4389,49.43,49.43,104,48.0707053812323,48.0707053812323,48.0620516838828,48.0620516838828,106.96006141835,0.0,1.0
2023-09-11,49.5718,49.62,49.5718,49.58,1338,48.1999274461481,48.2467935374118,48.1999274461481,48.2079005156162,1376.08232863223,0.0,1.0
2023-09-12,49.4306,49.61,49.39,49.61,1832,48.0626350792098,48.2370702819629,48.0231586620872,48.2370702819629,1884.14262036939,0.0,1.0
2023-09-13,49.19,49.65,49.19,49.65,1035,47.8286935531094,48.2759633037585,47.8286935531094,48.2759633037585,1064.45830353838,0.0,1.0
2023-09-14,49.6044,49.6044,49.6044,49.6044,1035,48.2316252589115,48.2316252589115,48.2316252589115,48.2316252589115,1064.45830353838,0.0,1.0
2023-09-15,49.1817,49.2,49.15,49.15,1187,47.8206232510868,47.8384168085583,47.7898005313138,47.7898005313138,1220.78454714982,0.0,1.0
2023-09-18,48.934,49.01,48.934,49.01,5308,47.7158065573477,47.7899145660606,47.7158065573477,47.7899145660606,5443.51423019177,0.1399,1.0
2023-09-19,48.8417,48.8472,48.838,48.8472,287,47.6258043309766,47.6311674105545,47.6221964410787,47.6311674105545,294.327163539005,0.0,1.0
2023-09-20,48.5995,48.62,48.5995,48.62,450,47.389633808473,47.409623468718,47.389633808473,47.409623468718,461.488583946175,0.0,1.0
2023-09-21,47.77,47.9513,47.77,47.9513,541,46.5807838975865,46.757570502582,46.5807838975865,46.757570502582,554.811830921957,0.0,1.0
2023-09-22,47.6525,47.8852,47.62,47.81,1864,46.4662090156948,46.6931160371093,46.4345180909163,46.6197881126986,1911.58826772371,0.0,1.0
2023-09-25,47.7831,47.7993,47.7824,47.7993,660,46.5935577780357,46.6093544851561,46.5928752042713,46.6093544851561,676.849923121057,0.0,1.0
2023-09-26,47.1157,47.175,47.1157,47.175,340,45.9427724488909,46.0005961977945,45.9427724488909,46.0005961977945,348.680263425999,0.0,1.0
2023-09-27,47.2136,47.2136,47.0469,47.0469,538,46.0382352653777,46.0382352653777,45.8756851988981,45.8756851988981,551.735240362316,0.0,1.0
2023-09-28,47.6518,47.72,47.61,47.6499,584,46.4655264419304,46.5320286286965,46.4247670371383,46.4636737417126,598.90962894348,0.0,1.0
2023-09-29,47.5931,48.2,47.5931,48.2,1215,46.4082877562534,47.0000792100413,46.4082877562534,47.0000792100413,1246.01917665467,0.0,1.0
2023-10-02,47.0203,47.0203,47.0203,47.0203,434,45.8497473958486,45.8497473958486,45.8497473958486,45.8497473958486,445.080100961422,0.0,1.0
2023-10-03,46.3422,46.3422,46.3422,46.3422,27,45.1885284391613,45.1885284391613,45.1885284391613,45.1885284391613,27.6893150367705,0.0,1.0
2023-10-04,46.797,46.797,46.797,46.797,832,45.6320063649855,45.6320063649855,45.6320063649855,45.6320063649855,853.24111520715,0.0,1.0
2023-10-05,46.6201,46.6201,46.6201,46.6201,32,45.4595102236524,45.4595102236524,45.4595102236524,45.4595102236524,32.8169659695058,0.0,1.0
2023-10-06,47.0688,47.0688,46.45,46.45,484,45.897040006672,45.897040006672,45.2936447988883,45.2936447988883,496.356610288775,0.0,1.0
2023-10-09,47.243,47.243,46.92,46.92,742,46.0669033634851,46.0669033634851,45.7519443264551,45.7519443264551,760.943398417914,0.0,1.0
2023-10-10,47.7344,47.84,47.7344,47.82,14208,46.5460701461368,46.6490412740327,46.5460701461368,46.6295391664766,14570.7328904606,0.0,1.0
2023-10-11,47.8279,47.8279,47.8279,47.8279,301,46.6372424989613,46.6372424989613,46.6372424989613,46.6372424989613,308.684586150663,0.0,1.0
2023-10-12,46.9724,47.01,46.9724,47.01,872,45.8030398482519,45.8397038104573,45.8030398482519,45.8397038104573,894.262322669033,0.0,1.0
2023-10-13,46.6623,46.6623,46.66,46.66,11204,45.5006596705956,45.5006596705956,45.4984169282267,45.4984169282267,11490.0402100732,0.0,1.0
2023-10-16,47.397,47.397,47.397,47.397,489,46.2170695916665,46.2170695916665,46.2170695916665,46.2170695916665,501.48426122151,0.0,1.0
2023-10-17,47.7047,47.7047,47.7047,47.7047,896,46.5171095164161,46.5171095164161,46.5171095164161,46.5171095164161,918.875047146161,0.0,1.0
2023-10-18,46.6906,47.37,46.6906,47.37,2128,45.5282551527874,46.1907417464659,45.5282551527874,46.1907417464659,2182.32823697213,0.0,1.0
2023-10-19,46.0696,46.68,45.96,46.68,18156,44.9227147131726,45.5179190357827,44.8158431637655,45.5179190357827,18619.5260669483,0.0,1.0
2023-10-20,45.46,46.15,45.45,46.15,2292,44.3282904748646,45.0011131855478,44.3185394210866,45.0011131855478,2350.51518756585,0.0,1.0
2023-10-23,45.12,45.37,45.1,45.34,5987,43.9967546464121,44.2405309908625,43.977252538856,44.2112778295284,6139.84922685722,0.0,1.0
2023-10-24,45.4159,45.47,45.36,45.42,4182,44.2852883277036,44.3380415286427,44.2307799370845,44.2892862597526,4288.76724013978,0.0,1.0
2023-10-25,44.6602,44.6602,44.6602,44.6602,104,43.5484011936989,43.5484011936989,43.5484011936989,43.5484011936989,106.655139400894,0.0,1.0
2023-10-26,44.6867,44.6867,44.6416,44.6416,2004,43.5742414862106,43.5742414862106,43.5302642336717,43.5302642336717,2055.1624938403,0.0,1.0
2023-10-27,44.1672,44.2,44.1672,44.2,190,43.0676742424426,43.0996576988345,43.0676742424426,43.0996576988345,194.850735443941,0.0,1.0
2023-10-30,44.4578,44.4578,44.4578,44.4578,96,43.3510398652318,43.3510398652318,43.3510398652318,43.3510398652318,98.4508979085173,0.0,1.0
2023-10-31,44.8224,44.84,44.8224,44.84,787,43.7065632859783,43.7237251406276,43.7065632859783,43.7237251406276,807.092256812532,0.0,1.0
2023-11-01,45.0316,45.0316,45.0316,45.0316,107,43.9105553310144,43.9105553310144,43.9105553310144,43.9105553310144,109.731729960535,0.0,1.0
2023-11-02,45.8797,45.913,45.8797,45.913,343,44.737542201928,44.7700132110088,44.737542201928,44.7700132110088,351.75685398564,0.0,1.0
2023-11-03,46.8743,47.09,46.8743,46.94,992,45.7073820106896,45.9177122406814,45.7073820106896,45.7714464340111,1017.32594505468,0.0,1.0
2023-11-06,46.5342,46.5342,46.5342,46.5342,94,45.3757486716992,45.3757486716992,45.3757486716992,45.3757486716992,96.3998375354232,0.0,1.0
2023-11-07,46.6493,46.71,46.64,46.64,4168,45.4879833006842,45.5471721971168,45.4789148206706,45.4789148206706,4274.40981752813,0.0,1.0
2023-11-08,46.5479,46.6,46.535,46.535,341,45.3891076153751,45.4399106055586,45.3765287560015,45.3765287560015,349.705793612546,0.0,1.0
2023-11-09,46.14,46.64,46.12,46.63,4298,44.9913621317698,45.4789148206706,44.9718600242138,45.4691637668926,4407.72874177924,0.0,1.0
2023-11-10,46.6292,46.6292,46.61,46.61,1668,45.4683836825904,45.4683836825904,45.4496616593366,45.4496616593366,1710.58435116049,0.0,1.0
2023-11-13,46.61,46.61,46.48,46.48,2870,45.4496616593366,45.4496616593366,45.3228979602224,45.3228979602224,2943.27163539005,0.0,1.0
2023-11-14,48.1765,48.1765,48.1765,48.1765,65,46.9771642336629,46.9771642336629,46.9771642336629,46.9771642336629,66.6594621255586,0.0,1.0
2023-11-15,48.406,48.42,48.406,48.42,718,47.2009509178684,47.2146023931576,47.2009509178684,47.2146023931576,736.330673940786,0.0,1.0
2023-11-16,48.0793,48.85,48.0785,48.85,462,46.8823839909406,47.6338977056124,46.8816039066384,47.6338977056124,473.79494618474,0.0,1.0
2023-11-17,48.4235,48.4235,48.4235,48.4235,136,47.2180152619799,47.2180152619799,47.2180152619799,47.2180152619799,139.4721053704,0.0,1.0
2023-11-20,48.6227,48.6227,48.6227,48.6227,0,47.412256253238,47.412256253238,47.412256253238,47.412256253238,0,0.0,1.0
2023-11-21,48.516,48.6129,48.516,48.6129,4988,47.3082125094266,47.4027002205356,47.3082125094266,47.4027002205356,5115.34457049671,0.0,1.0
2023-11-22,48.801,48.801,48.73,48.7375,1645,47.5861175421001,47.5861175421001,47.5168850602762,47.5241983506097,1686.99715686991,0.0,1.0
2023-11-24,48.9788,48.9788,48.9788,48.9788,2,47.7594912782732,47.7594912782732,47.7594912782732,47.7594912782732,2.05106037309411,0.0,1.0
2023-11-27,48.9062,48.99,48.9051,48.99,240,47.6886986278448,47.7704124585046,47.6876260119292,47.7704124585046,246.127244771293,0.0,1.0
2023-11-28,48.77,48.8,48.74,48.74,413,47.5558892753882,47.5851424367223,47.5266361140542,47.5266361140542,423.543967043934,0.0,1.0
2023-11-29,49.0524,49.0524,49.02,49.02,2022,47.8312590340794,47.8312590340794,47.7996656198386,47.7996656198386,2073.62203719815,0.0,1.0
2023-11-30,49.4097,49.41,49.4097,49.41,223,48.179664185568,48.1799567171813,48.179664185568,48.1799567171813,228.693231599993,0.0,1.0
2023-12-01,50.4,50.41,49.56,49.56,2193,49.145311041205,49.155062094983,48.3262225238516,48.3262225238516,2248.98769909769,0.0,1.0
2023-12-04,50.571,50.571,50.44,50.44,207,49.3120540608091,49.3120540608091,49.184315256317,49.184315256317,212.28474861524,0.0,1.0
2023-12-05,50.0191,50.0191,49.9,49.905,660,48.7738934028003,48.7738934028003,48.6577583523041,48.6626338791931,676.849923121057,0.0,1.0
2023-12-06,50.0522,50.28,50.0522,50.28,598,48.8061693908056,49.0282983958688,48.8061693908056,49.0282983958688,613.267051555138,0.0,1.0
2023-12-07,50.324,50.324,50.324,50.324,8,49.071203032492,49.071203032492,49.071203032492,49.071203032492,8.20424149237645,0.0,1.0
2023-12-08,50.5224,50.5224,50.52,50.52,522,49.2646639394479,49.2646639394479,49.2623236865412,49.2623236865412,535.326757377563,0.0,1.0
2023-12-11,50.9678,50.9678,50.915,50.915,290,49.6989758747208,49.6989758747208,49.6474903107728,49.6474903107728,297.403754098646,0.0,1.0
2023-12-12,51.1185,51.1185,51.1185,51.1185,115,49.8459242551555,49.8459242551555,49.8459242551555,49.8459242551555,117.935971452911,0.0,1.0
2023-12-13,52.2218,52.2218,51.1207,51.1207,823,50.9217580184841,50.9217580184841,49.8480694869867,49.8480694869867,844.011343528226,0.0,1.0
2023-12-14,53.3,53.3,53.15,53.15,187448,51.9731166368299,51.9731166368299,51.8268508301596,51.8268508301596,192233.582407872,0.0,1.0
2023-12-15,52.8848,52.8848,52.755,52.8,1567,51.5682528839666,51.5682528839666,51.4416842059279,51.485563947929,1607.00580231924,0.0,1.0
2023-12-18,52.7665,52.8384,52.6694,52.6694,1283,51.5985903624808,51.6688989606835,51.5036395295812,51.5036395295812,1312.04009691758,0.149412,1.0
2023-12-19,53.2905,53.2905,53.205,53.205,1428,52.1109923855435,52.1109923855435,52.0273848035361,52.0273848035361,1460.32210319432,0.0,1.0
2023-12-20,52.426,53.32,52.426,53.32,688,51.2656268341356,52.1398394460022,51.2656268341356,52.1398394460022,703.572553919952,0.0,1.0
2023-12-21,53.101,53.101,52.845,52.845,731,51.9256866920886,51.9256866920886,51.6753528792946,51.6753528792946,747.545838539948,0.0,1.0
2023-12-22,53.3162,53.3162,53.3162,53.3162,25,52.1361235534685,52.1361235534685,52.1361235534685,52.1361235534685,25.5658631511611,0.0,1.0
2023-12-26,53.6698,53.6698,53.5,53.5,276,52.4818971323903,52.4818971323903,52.315855408123,52.315855408123,282.247129188818,0.0,1.0
2023-12-27,53.7002,53.739,53.56,53.56,1850,52.5116242726595,52.5495654911611,52.3745273954966,52.3745273954966,1891.87387318592,0.0,1.0
2023-12-28,53.7799,53.83,53.775,53.82,1200,52.5895602292208,52.6385513386778,52.5847686835853,52.6287726741155,1227.16143125573,0.0,1.0
2023-12-29,53.4362,53.57,53.4362,53.57,3287,52.2534675282157,52.3843060600588,52.2534675282157,52.3843060600588,3361.39968711465,0.0,1.0
2024-01-02,53.0279,53.0279,52.85,53.01,3207,51.8542046541384,51.8542046541384,51.6802422115757,51.8367008445719,3279.58892503094,0.0,1.0
2024-01-03,51.9569,52.35,51.94,52.0429,6560,50.8069096795197,51.1913089834624,50.7903837364095,50.8910061947552,6708.48249086466,0.0,1.0
2024-01-04,51.958,52.1,51.958,52.09,1519,50.8079853326216,50.9468423694057,50.8079853326216,50.9370637048435,1553.38184506454,0.0,1.0
2024-01-05,52.104,52.1988,51.96,51.96,32015,50.9507538352306,51.0434555752809,50.809941065534,50.809941065534,32739.6443513769,0.0,1.0
2024-01-08,52.87,52.87,52.8,52.8,3746,51.6997995407002,51.6997995407002,51.6313488887644,51.6313488887644,3830.78893456997,0.0,1.0
2024-01-09,52.6,52.6,52.54,52.542,5827,51.435775597519,51.435775597519,51.3771036101454,51.3790593430579,5958.89138327262,0.0,1.0
2024-01-10,52.76,52.76,52.6066,52.6066,2648,51.5922342305153,51.5922342305153,51.4422295161301,51.4422295161301,2707.93622497098,0.0,1.0
2024-01-11,52.65,52.65,52.51,52.53,2581,51.4846689203304,51.4846689203304,51.3477676164586,51.3673249455832,2639.41971172586,0.0,1.0
2024-01-12,52.46,53.15,52.39,53.15,5781,51.2988742936473,51.9736021484437,51.2304236417115,51.9736021484437,5911.85019507448,0.0,1.0
2024-01-16,52.0808,52.1299,51.99,52.05,1607,50.9280673334462,50.9760805764469,50.8392770592208,50.8979490465944,1643.37368335663,0.0,1.0
2024-01-17,51.68,51.7797,51.615,51.77,4592,50.5361384577906,50.6336317434764,50.4725771381358,50.624146438851,4695.93774360526,0.0,1.0
2024-01-18,52.0791,52.0791,51.83,51.83,311,50.9264049604706,50.9264049604706,50.6828184262246,50.6828184262246,318.039337600443,0.0,1.0
2024-01-19,52.508,52.508,52.4,52.4,491,51.3458118835462,51.3458118835462,51.2402023062737,51.2402023062737,502.113552288803,0.0,1.0
2024-01-22,53.1197,53.1197,53.1197,53.1197,114,51.94397279482,51.94397279482,51.94397279482,51.94397279482,116.580335969294,0.0,1.0
2024-01-23,53.0472,53.0472,53.0472,53.0472,106,51.8730774767436,51.8730774767436,51.8730774767436,51.8730774767436,108.399259760923,0.0,1.0
2024-01-24,52.6216,52.9298,52.57,52.92,1862,51.4568975129735,51.7582759547826,51.4064396038322,51.7486928635116,1904.14548749848,0.0,1.0
2024-01-25,53.0234,53.0234,52.9,52.91,4196,51.8498042550854,51.8498042550854,51.729135534387,51.7389141989493,4290.97447129087,0.0,1.0
2024-01-26,53.0693,53.15,53.0693,53.13,1223,51.8946883254262,51.9736021484437,51.8946883254262,51.9540448193191,1250.6820253548,0.0,1.0
2024-01-29,53.5926,53.5926,53.3155,53.3155,26853,52.4064058419696,52.4064058419696,52.1354390469492,52.1354390469492,27460.8049279251,0.0,1.0
2024-01-30,53.5932,53.63,53.5503,53.63,513,52.4069925618433,52.4429780474324,52.3650420908712,52.4429780474324,524.611511861824,0.0,1.0
2024-01-31,52.7033,53.4,52.7033,53.4,849,51.5367892024473,52.2180687625003,51.5367892024473,52.2180687625003,868.216712613428,0.0,1.0
2024-02-01,53.2785,53.2785,52.72,52.72,465,52.0992579880688,52.0992579880688,51.5531195722662,51.5531195722662,475.525054611595,0.0,1.0
2024-02-02,53.532,53.532,53.31,53.31,955,52.3471471347222,52.3471471347222,52.1300607814399,52.1300607814399,976.615972374352,0.0,1.0
2024-02-05,52.9977,53.037,52.67,52.67,653,51.8246730871604,51.8631032388901,51.5042262494549,51.5042262494549,667.780345508326,0.0,1.0
2024-02-06,53.2819,53.2819,53.2686,53.2686,343,52.10258273402,52.10258273402,52.0895771101521,52.0895771101521,350.763642433929,0.0,1.0
2024-02-07,53.495,53.66,53.27,53.27,619,52.3109660758418,52.4723140411192,52.0909461231909,52.0909461231909,633.010771622748,0.0,1.0
2024-02-08,53.8722,53.88,53.74,53.74,1956,52.6798173031305,52.6874446614891,52.5505433576174,52.5505433576174,2000.27313294684,0.0,1.0
2024-02-09,54.1719,54.19,53.94,53.94,1280,52.9728838800616,52.9905832629193,52.7461166488627,52.7461166488627,1308.97219333945,0.0,1.0
2024-02-12,54.5373,54.75,54.37,54.37,905,53.3301962831668,53.5381884784062,53.1665992250401,53.1665992250401,925.48424607203,0.0,1.0
2024-02-13,53.3301,53.41,53.06,53.41,765,52.1497158972101,52.2278474270626,51.8855941673833,52.2278474270626,782.315412425527,0.0,1.0
2024-02-14,54.2435,54.29,54.24,54.29,878,53.0428991183275,53.088369908542,53.0394765857307,53.088369908542,897.873113868775,0.0,1.0
2024-02-15,54.8863,54.8863,54.855,54.855,284,53.6714716763899,53.6714716763899,53.64086445631,53.64086445631,290.428205397189,0.0,1.0
2024-02-16,54.5476,54.8598,54.5476,54.8598,324,53.340268307666,53.6455582152999,53.340268307666,53.6455582152999,331.333586439047,0.0,1.0
2024-02-20,54.1947,54.31,54.1832,54.1832,2843,52.9951792352636,53.1079272376665,52.983933771017,52.983933771017,2907.34995755003,0.0,1.0
2024-02-21,54.1206,54.1206,53.9544,54.0108,726,52.9227193308572,52.9227193308572,52.7601979258323,52.8153495939635,742.432665909717,0.0,1.0
2024-02-22,54.8842,54.8842,54.8842,54.8842,45,53.6694181568318,53.6694181568318,53.6694181568318,53.6694181568318,46.0185536720899,0.0,1.0
2024-02-23,55.0726,55.0726,54.905,54.905,423,53.8536481971849,53.8536481971849,53.6897577791214,53.6897577791214,432.574404517645,0.0,1.0
2024-02-26,55.0375,55.17,55.0375,55.17,2136,53.8193250845714,53.9488923900214,53.8193250845714,53.9488923900214,2184.3473476352,0.0,1.0
2024-02-27,55.3096,55.3096,55.3096,55.3096,116,54.0854025473106,54.0854025473106,54.0854025473106,54.0854025473106,118.625605021387,0.0,1.0
2024-02-28,55.3248,55.3251,55.3248,55.3251,366,54.1002661174453,54.1005594773821,54.1002661174453,54.1005594773821,374.284236532997,0.0,1.0
2024-02-29,55.7338,55.7338,55.57,55.57,2909,54.500213498042,54.500213498042,54.340038972512,54.340038972512,2974.8438362691,0.0,1.0
2024-03-01,56.046,56.046,55.6886,55.6886,815,54.8055034056759,54.8055034056759,54.4560139342205,54.4560139342205,833.44713872785,0.0,1.0
2024-03-04,56.237,56.237,56.237,56.237,214,54.9922758988152,54.9922758988152,54.9922758988152,54.9922758988152,218.843788573938,0.0,1.0
2024-03-05,55.87,55.87,55.65,55.65,94578,54.63339890938,54.63339890938,54.4182682890102,54.4182682890102,96718.7282044203,0.0,1.0
2024-03-06,56.2254,56.2254,56.22,56.22,433,54.9809326479229,54.9809326479229,54.9756521690593,54.9756521690593,442.800749778109,0.0,1.0
2024-03-07,56.8005,56.8005,56.8005,56.8005,245,55.5433036468989,55.5433036468989,55.5433036468989,55.5433036468989,250.545458881378,0.0,1.0
2024-03-08,56.5673,56.72,56.5673,56.72,625,55.3152651893068,55.4645853971726,55.3152651893068,55.4645853971726,639.146578779026,0.0,1.0
2024-03-11,56.407,56.46,56.39,56.41,1105,55.1585131963737,55.2103401185537,55.1418894666178,55.1614467957424,1130.01115128132,0.0,1.0
2024-03-12,56.651,56.651,56.5544,56.5544,733,55.397112611693,55.397112611693,55.3026507120215,55.3026507120215,749.591107592041,0.0,1.0
2024-03-13,56.6,56.7778,56.57,56.7559,2259,55.3472414224254,55.5211060783425,55.3179054287386,55.4996908029512,2310.13139433891,0.0,1.0
2024-03-14,55.8845,55.98,55.8845,55.98,144,54.6475779729953,54.7409642195649,54.6475779729953,54.7409642195649,147.259371750688,0.0,1.0
2024-03-15,55.8482,55.95,55.8482,55.94,2611,54.6120814206343,54.7116282258782,54.6120814206343,54.7018495613159,2670.09874750726,0.0,1.0
2024-03-18,55.7941,56.0,55.7941,56.0,349,54.6675655633606,54.8693082520946,54.6675655633606,54.8693082520946,356.191842445069,0.11084,1.0
2024-03-19,56.1187,56.1187,56.05,56.0997,4383,54.9856115894075,54.9856115894075,54.9182987058911,54.9669952169649,4473.32047403077,0.0,1.0
2024-03-20,56.708,56.708,56.16,56.2,1496,55.5630130778533,55.5630130778533,55.0260777042435,55.0652700672807,1526.82806962127,0.0,1.0
2024-03-21,57.2965,57.2965,57.28,57.28,2481,56.1396307190382,56.1396307190382,56.1234638692854,56.1234638692854,2532.12596305506,0.0,1.0
2024-03-22,56.9079,56.965,56.9079,56.965,719,55.7588769121317,55.8148240103673,55.7588769121317,55.8148240103673,733.816431856746,0.0,1.0
2024-03-25,56.8107,56.8961,56.8107,56.8903,1092,55.6636394699513,55.7473151650357,55.6636394699513,55.7416322723953,1114.50284226365,0.0,1.0
2024-03-26,56.859,57.07,56.859,57.07,365,55.7109642483187,55.91770396334,55.7109642483187,55.91770396334,372.521554419628,0.0,1.0
2024-03-27,57.5955,57.5955,57.28,57.28,1373,56.4325936327414,56.4325936327414,56.1234638692854,56.1234638692854,1401.29340881685,0.0,1.0
2024-03-28,57.875,57.875,57.8045,57.8699,2022,56.7064502694639,56.7064502694639,56.6373737296108,56.7014532431766,2063.6673507849,0.0,1.0
2024-04-01,57.4179,57.4179,57.399,57.4163,2605,56.2585795408561,56.2585795408561,56.2400611493211,56.2570118463347,2658.68123085789,0.0,1.0
2024-04-02,56.6733,56.6733,56.57,56.66,27017,55.5290137029185,55.5290137029185,55.4277994253749,55.5159822422086,27573.7392760413,0.0,1.0
2024-04-03,56.78,56.78,56.78,56.78,216,55.6335593313202,55.6335593313202,55.6335593313202,55.6335593313202,220.451111656547,0.0,1.0
2024-04-04,56.1669,56.19,56.1669,56.19,238,55.0328383868674,55.0554719765214,55.0328383868674,55.0554719765214,242.904465621565,0.0,1.0
2024-04-05,56.6049,56.6249,56.55,56.6249,578,55.4619947621248,55.4815909436434,55.4082032438563,55.4815909436434,589.910845080945,0.0,1.0
2024-04-08,56.7822,56.8401,56.7822,56.84,560,55.6357149112873,55.6924458567836,55.6357149112873,55.6923478758761,571.539919109566,0.0,1.0
2024-04-09,56.91,56.91,56.77,56.77,312,55.7609345111912,55.7609345111912,55.6237612405609,55.6237612405609,318.429383503901,0.0,1.0
2024-04-10,55.9961,56.05,55.815,56.05,1119,54.8654869966985,54.9182987058911,54.6880435730475,54.9182987058911,1142.05923122072,0.0,1.0
2024-04-11,56.0364,56.0364,56.0364,56.0364,256,54.9049733024585,54.9049733024585,54.9049733024585,54.9049733024585,261.275391592944,0.0,1.0
2024-04-12,55.0331,55.0331,55.0,55.0,706,53.9219308565777,53.9219308565777,53.8894991761644,53.8894991761644,720.548540877416,0.0,1.0
2024-04-15,54.4249,55.14,54.4249,55.14,2132,53.3260109765969,54.0266724467946,53.3260109765969,54.0266724467946,2175.93412060999,0.0,1.0
2024-04-16,54.167,54.167,53.865,53.9,1542,53.0733182159145,53.0733182159145,52.7774158749835,52.8117091926411,1573.77599154812,0.0,1.0
2024-04-17,53.8727,53.8727,53.8727,53.8727,1542,52.7849604048682,52.7849604048682,52.7849604048682,52.7849604048682,1573.77599154813,0.0,1.0
2024-04-18,53.7347,53.7347,53.7343,53.7343,232,52.6497467523898,52.6497467523898,52.6493548287594,52.6493548287594,236.780823631106,0.0,1.0
2024-04-19,53.6673,53.6999,53.59,53.67,424,52.5837076206721,52.6156493965474,52.5079683791027,52.5863531051771,432.737367325814,0.0,1.0
2024-04-22,54.1207,54.1207,54.1207,54.1207,226,53.0279530556989,53.0279530556989,53.0279530556989,53.0279530556989,230.657181640646,0.0,1.0
2024-04-23,54.8186,54.8186,54.8186,54.8186,45,53.7117618097906,53.7117618097906,53.7117618097906,53.7117618097906,45.9273149284473,0.0,1.0
2024-04-24,54.8484,54.8484,54.7102,54.7102,1571,53.7409601202533,53.7409601202533,53.6055505059598,53.6055505059598,1603.37359450202,0.0,1.0
2024-04-25,54.6649,54.6649,54.6649,54.6649,301,53.5611651548201,53.5611651548201,53.5611651548201,53.5611651548201,307.202706521392,0.0,1.0
2024-04-26,54.9097,54.9097,54.9097,54.9097,53,53.8010224166079,53.8010224166079,53.8010224166079,53.8010224166079,54.0921709157267,0.0,1.0
2024-04-29,55.2143,55.2143,55.2143,55.2143,218,54.0994722611362,54.0994722611362,54.0994722611362,54.0994722611362,222.492325653367,0.0,1.0
2024-04-30,54.3502,54.3502,54.3502,54.3502,110,53.2528192386249,53.2528192386249,53.2528192386249,53.2528192386249,112.266769825093,0.0,1.0
2024-05-01,54.3352,55.0,54.3352,54.99,10391,53.2381221024859,53.8894991761644,53.2381221024859,53.8797010854051,10605.1273204777,0.0,1.0
2024-05-02,54.7033,54.8,54.7033,54.8,395,53.5987898233359,53.6935373609783,53.5987898233359,53.6935373609783,403.139764371926,0.0,1.0
2024-05-03,55.1601,55.22,55.1601,55.22,855,54.0463666092208,54.105057172869,54.0463666092208,54.105057172869,872.618983640498,0.0,1.0
2024-05-06,55.8014,55.8014,55.66,55.66,2623,54.6747181696149,54.6747181696149,54.5361731662783,54.5361731662783,2677.05215682927,0.0,1.0
2024-05-07,55.9247,56.1,55.9247,56.1,3218,54.7955286286771,54.9672891596877,54.7955286286771,54.9672891596877,3284.31332088318,0.0,1.0
2024-05-08,55.7998,55.7998,55.7569,55.7569,132,54.6731504750934,54.6731504750934,54.631116665736,54.631116665736,134.720123790112,0.0,1.0
2024-05-09,56.2457,56.2457,55.93,55.93,13902,55.1100473420507,55.1100473420507,54.8007216167795,54.8007216167795,14188.478491895,0.0,1.0
2024-05-10,56.3728,56.3728,56.37,56.37,163,55.2345810756014,55.2345810756014,55.2318376101888,55.2318376101888,166.35894074082,0.0,1.0
2024-05-13,56.2302,56.27,56.2302,56.27,151,55.0948603013738,55.1338567025958,55.0948603013738,55.1338567025958,154.111656759901,0.0,1.0
2024-05-14,56.622,56.622,56.622,56.622,30,55.4787494973232,55.4787494973232,55.4787494973232,55.4787494973232,30.6182099522982,0.0,1.0
2024-05-15,57.2142,57.2142,56.91,56.91,2058,56.0589924320891,56.0589924320891,55.7609345111912,55.7609345111912,2100.40920272766,0.0,1.0
2024-05-16,56.8809,57.13,56.8809,57.12,1821,55.7324220670816,55.9764925078958,55.7324220670816,55.9666944171365,1858.5253441045,0.0,1.0
2024-05-17,56.8095,56.8095,56.69,56.69,1771,55.6624636990602,55.6624636990602,55.5453765144865,55.5453765144865,1807.494994184,0.0,1.0
2024-05-20,56.8795,56.9,56.8795,56.885,1663,55.7310503343753,55.7511364204319,55.7310503343753,55.7364392842929,1697.26943835573,0.0,1.0
2024-05-21,56.7811,56.7811,56.7811,56.7811,400,55.6346371213038,55.6346371213038,55.6346371213038,55.6346371213038,408.242799363975,0.0,1.0
2024-05-22,56.5719,56.826,56.5719,56.826,6127,55.4296610626191,55.678630548813,55.4296610626191,55.678630548813,6253.2590792577,0.0,1.0
2024-05-23,55.7961,56.32,55.7659,56.32,3298,54.6695251815125,55.1828471563923,54.6399349474194,55.1828471563923,3365.96188075598,0.0,1.0
2024-05-24,56.3345,56.3345,56.29,56.29,1310,55.1970543879933,55.1970543879933,55.1534528841144,55.1534528841144,1336.99516791702,0.0,1.0
2024-05-28,55.84,56.2457,55.81,56.2192,1886,54.7125387999458,55.1100473420507,54.6831445276679,55.0840824015385,1924.86479900114,0.0,1.0
2024-05-29,55.1755,55.34,55.1755,55.34,1661,54.0614556689901,54.2226342619807,54.0614556689901,54.2226342619807,1695.22822435891,0.0,1.0
2024-05-30,55.3688,55.47,55.3688,55.45,6614,54.2508527633674,54.3500094418516,54.2508527633674,54.330413260333,6750.29468748334,0.0,1.0
2024-05-31,55.6938,55.6938,55.6938,55.6938,121,54.5692907130448,54.5692907130448,54.5692907130448,54.5692907130448,123.493446807603,0.0,1.0
2024-06-03,55.3136,55.7256,55.04,55.7256,1183,54.1967673023761,54.6004486416594,53.9286915392016,54.6004486416594,1207.37807911896,0.0,1.0
2024-06-04,54.9443,55.27,54.9443,55.255,652,53.8349238106351,54.1540476266655,53.8349238106351,54.1393504905266,665.43576296328,0.0,1.0
2024-06-05,55.538,55.538,55.4881,55.4895,1181,54.4166364590148,54.4166364590148,54.3677439861259,54.3691157188322,1205.33686512214,0.0,1.0
2024-06-06,55.2795,55.47,55.2795,55.47,1045,54.1633558128869,54.3500094418516,54.1633558128869,54.3500094418516,1066.53431333839,0.0,1.0
2024-06-07,55.0185,55.15,55.0185,55.15,483,53.9076256440691,54.0364705375539,53.9076256440691,54.0364705375539,492.953180232,0.0,1.0
2024-06-10,55.1423,55.1781,54.88,54.88,2068,54.0289260076692,54.0640031725875,53.7719220870527,53.7719220870527,2110.61527271176,0.0,1.0
2024-06-11,54.9311,54.99,54.83,54.83,1015,53.8219903308328,53.8797010854051,53.7229316332562,53.7229316332562,1035.91610338609,0.0,1.0
2024-06-12,55.6028,55.67,55.6028,55.67,923,54.4801280871351,54.5459712570376,54.4801280871351,54.5459712570376,942.020259532374,0.0,1.0
2024-06-13,55.3646,55.3646,55.2014,55.2014,1332,54.2467375652485,54.2467375652485,54.0868327240567,54.0868327240567,1359.44852188204,0.0,1.0
2024-06-14,54.7134,54.9,54.4781,54.9,2040,53.6086858950028,53.7915182685713,53.3781368194364,53.7915182685713,2082.03827675627,0.0,1.0
2024-06-17,55.1948,55.2,55.1948,55.2,384,54.0803659841556,54.0854609913504,54.0803659841556,54.0854609913504,391.913087389417,0.0,1.0
2024-06-18,55.3586,55.38,55.19,55.19,1534,54.240858710793,54.2618266250179,54.0756629005911,54.0756629005911,1565.61113556085,0.0,1.0
2024-06-20,55.2605,55.55,55.2,55.55,9416,54.1447394404442,54.428394167926,54.0854609913504,54.428394167926,9610.03549702799,0.0,1.0
2024-06-21,55.3631,55.3631,55.1822,55.1822,908,54.2452678516347,54.2452678516347,54.0680203897989,54.0680203897989,926.711154556224,0.0,1.0
2024-06-24,55.4692,55.55,55.4692,55.55,210,54.5243174764596,54.6037410998776,54.5243174764596,54.6037410998776,213.639207955774,0.1787,1.0
2024-06-25,55.0366,55.3108,55.0299,55.3108,4929,54.0990865421696,54.3686157196599,54.092500672406,54.3686157196599,5014.41740959053,0.0,1.0
2024-06-26,54.8652,54.87,54.7647,54.7647,1057,53.9306062320973,53.9353244671518,53.831818185643,53.831818185643,1075.31734671073,0.0,1.0
2024-06-27,55.0268,55.18,54.969,55.0,4525,54.0894534789333,54.2400438144239,54.0326380651516,54.0631099998788,4603.41626666608,0.0,1.0
2024-06-28,55.1126,55.47,55.0199,55.33,6492,54.1737919305331,54.5251038489687,54.0826710160424,54.3874886598781,6604.5035145185,0.0,1.0
2024-07-01,54.66,55.15,54.61,55.0735,2603,53.7289016835159,54.210554845333,53.6797534016978,54.1353579741514,2648.10884908991,0.0,1.0
2024-07-02,54.89,54.89,54.675,54.76,4463,53.954983779879,53.954983779879,53.7436461680613,53.8271982471521,4540.34183384105,0.0,1.0
2024-07-03,54.9631,55.05,54.93,55.05,774,54.0268385678971,54.1122582816969,53.9943024053335,54.1122582816969,787.413080751281,0.0,1.0
2024-07-05,54.8782,54.8782,54.8782,54.8782,71,53.94338478537,53.94338478537,53.94338478537,53.94338478537,72.2303988802855,0.0,1.0
2024-07-08,54.9625,55.12,54.9625,55.12,2532,54.0262487885152,54.1810658762422,54.0262487885152,54.1810658762422,2575.87845020962,0.0,1.0
2024-07-09,54.7396,54.81,54.7396,54.81,464,53.8071457481703,53.8763465289701,53.8071457481703,53.8763465289701,472.040916626091,0.0,1.0
2024-07-10,55.2258,55.2258,54.765,54.88,17186,54.2850636405692,54.2850636405692,53.8321130753339,53.9451541235154,17483.8258472759,0.0,1.0
2024-07-11,56.2097,56.27,56.11,56.27,2667,55.2522035301852,55.3114763580578,55.15420185624,55.3114763580578,2713.21794103833,0.0,1.0
2024-07-12,56.7575,56.7575,56.7575,56.7575,118,55.790672105784,55.790672105784,55.790672105784,55.790672105784,120.044888279911,0.0,1.0
2024-07-15,56.8897,57.174,56.8897,57.174,4478,55.920620162911,56.2000772933286,55.920620162911,56.2000772933286,4555.60177726646,0.0,1.0
2024-07-16,58.09,58.12,57.73,57.73,12619,57.1004738162356,57.1299627853265,56.7466061871455,56.7466061871455,12837.6817390186,0.0,1.0
2024-07-17,57.555,58.03,57.555,57.95,13662,56.5745872007823,57.0414958780539,56.5745872007823,56.962858627145,13898.7564718656,0.0,1.0
2024-07-18,56.9808,57.65,56.9808,57.65,10727,56.0101683323835,56.6679689362366,56.0101683323835,56.6679689362366,10912.8942082933,0.0,1.0
2024-07-19,56.5454,56.88,56.5454,56.88,503,55.5821850943118,55.9110853962383,55.5821850943118,55.9110853962383,511.716769532163,0.0,1.0
2024-07-22,57.2403,57.2403,57.1,57.1,763,56.2652479150193,56.2652479150193,56.1273378362378,56.1273378362378,776.222455572646,0.0,1.0
2024-07-23,57.1716,57.3716,57.12,57.12,1855,56.1977181758013,56.3943113030736,56.146997148965,56.146997148965,1887.14633694267,0.0,1.0
2024-07-24,56.2147,56.91,56.2147,56.91,807,55.257118358367,55.9405743653291,55.257118358367,55.9405743653291,820.98495628719,0.0,1.0
2024-07-25,56.6214,57.29,56.6214,57.27,1211,55.6568904826752,56.3141013071465,55.6568904826752,56.2944419944193,1231.98609921163,0.0,1.0
2024-07-26,57.4092,57.524,57.4092,57.524,891,56.4312708110008,56.5441152660551,56.4312708110008,56.5441152660551,906.440639469498,0.0,1.0
2024-07-29,57.5254,57.61,57.36,57.6,15566,56.545491417946,56.6286503107821,56.3829089016918,56.6188206544185,15835.7519573313,0.0,1.0
2024-07-30,57.7823,57.82,57.48,57.82,6200,56.7980152899272,56.835073094418,56.5008647780551,56.835073094418,6307.44328250381,0.0,1.0
2024-07-31,58.01,58.24,58.01,58.24,1361,57.0218365653267,57.2479186616898,57.0218365653267,57.2479186616898,1384.58553346576,0.0,1.0
2024-08-01,57.2,57.2,56.84,57.16,720,56.225634399874,56.225634399874,55.8717667707838,56.1863157744195,732.477284419796,0.0,1.0
2024-08-02,55.9667,55.9667,55.45,55.46,7798,55.0133428805494,55.0133428805494,54.5054445362414,54.5152741926051,7933.13592209108,0.0,1.0
2024-08-05,54.66,55.0825,54.14,54.14,10097,53.7289016835159,54.1442046648786,53.217759552608,53.217759552608,10271.976584426,0.0,1.0
2024-08-06,55.1284,55.7484,55.1284,55.32,689,54.1893227875876,54.7987614821317,54.1893227875876,54.3776590035145,700.940068007278,0.0,1.0
2024-08-07,54.6716,55.72,54.6716,55.68,2408,53.7403040848977,54.770845258059,53.7403040848977,54.7315266326046,2449.72958455954,0.0,1.0
2024-08-08,55.7305,55.76,55.7305,55.76,183,54.7811663972408,54.8101638835135,54.7811663972408,54.8101638835135,186.171309790032,0.0,1.0
2024-08-09,55.8454,55.8454,55.73,55.73,830,54.8941091488588,54.8941091488588,54.7806749144226,54.7806749144226,844.383536206154,0.0,1.0
2024-08-12,55.4581,56.12,55.4581,56.12,4196,54.513406557896,55.1640315126036,54.513406557896,55.1640315126036,4268.7148408687,0.0,1.0
2024-08-13,56.2925,56.2925,55.88,55.88,349,55.3335930848759,55.3335930848759,54.9281197598769,54.9281197598769,355.048017031263,0.0,1.0
2024-08-14,56.4184,56.4184,56.3,56.31,75098,55.4573484584939,55.4573484584939,55.3409653271487,55.3507949835123,76399.4154241082,0.0,1.0
2024-08-15,57.19,57.3,57.19,57.285,4790,56.2158047435103,56.3239309635101,56.2158047435103,56.3091864789647,4873.00860051504,0.0,1.0
2024-08-16,57.36,57.36,57.13,57.215,8388,56.3829089016918,56.3829089016918,56.1568268053286,56.2403788844194,8533.36036349063,0.0,1.0
2024-08-19,57.7804,57.7804,57.62,57.62,1150,56.7961476552181,56.7961476552181,56.6384799671457,56.6384799671457,1169.92899594829,0.0,1.0
2024-08-20,57.4993,57.64,57.4993,57.58,786,56.5198360148369,56.658139279873,56.5198360148369,56.5991613416913,799.621035491612,0.0,1.0
2024-08-21,58.1295,58.1295,57.8,57.8,677,57.1393009588719,57.1393009588719,56.8154137816908,56.8154137816908,688.732113266948,0.0,1.0
2024-08-22,57.8,58.34,57.8,58.34,5945,56.8154137816908,57.346215225326,56.8154137816908,57.346215225326,6048.0242442718,0.0,1.0
2024-08-23,58.7492,58.7492,58.635,58.635,261,57.7484447637251,57.7484447637251,57.6361900880526,57.6361900880526,265.523015602176,0.0,1.0
2024-08-26,58.6439,59.09,58.6439,59.02,1826,57.6449384822162,58.0834394525971,57.6449384822162,58.0146318580518,1857.64377965354,0.0,1.0
2024-08-27,58.5974,58.611,58.43,58.43,1048,57.5992305801254,57.6125989127799,57.4346821325985,57.4346821325985,1066.16138065548,0.0,1.0
2024-08-28,58.3589,58.58,58.27,58.58,490,57.3647932758532,57.5821269780527,57.2774076307807,57.5821269780527,498.49148523014,0.0,1.0
2024-08-29,58.5039,58.8,58.4,58.4,1824,57.5073232931256,57.7983794180522,57.4051931635077,57.4051931635077,1855.60912053015,0.0,1.0
2024-08-30,58.9558,58.9558,58.76,58.76,707,57.9515254641974,57.9515254641974,57.7590607925978,57.7590607925978,719.252000117772,0.0,1.0
2024-09-03,57.8878,58.4155,57.8878,58.39,1346,56.9017181645633,57.4204291308713,56.9017181645633,57.3953635071441,1369.32559004034,0.0,1.0
2024-09-04,57.7854,57.88,57.645,57.87,3217,56.8010624833999,56.8940510325997,56.6630541080548,56.8842213762361,3272.74919997012,0.0,1.0
2024-09-05,57.3997,57.65,57.2102,57.6036,1766,56.4219326374553,56.6679689362366,56.2356606493648,56.6223593307094,1796.60400595189,0.0,1.0
2024-09-06,56.7438,56.92,56.74,56.92,1035,55.7772054765659,55.9504040216927,55.7734702071477,55.9504040216927,1052.93609635346,0.0,1.0
2024-09-09,57.2195,57.5365,57.2195,57.46,6006,56.244802229783,56.5564023365096,56.244802229783,56.4812054653279,6110.08134753514,0.0,1.0
2024-09-10,57.2516,57.2516,57.1,57.1,279,56.2763554267102,56.2763554267102,56.1273378362378,56.1273378362378,283.834947712671,0.0,1.0
2024-09-11,57.4608,57.4608,56.68,57.16,542,56.481991837837,56.481991837837,55.714492268966,56.1863157744195,551.392622438236,0.0,1.0
2024-09-12,57.8515,57.8515,57.54,57.54,1060,56.8660365119634,56.8660365119634,56.5598427162368,56.5598427162368,1078.36933539581,0.0,1.0
2024-09-13,58.5832,58.609,58.54,58.609,708,57.5852724680891,57.6106329815072,57.5428083525983,57.6106329815072,720.269329679467,0.0,1.0
2024-09-16,59.02,59.02,58.8,58.8,805,58.0146318580518,58.0146318580518,57.7983794180522,57.7983794180522,818.9502971638,0.0,1.0
2024-09-17,59.1324,59.455,59.1324,59.455,1389,58.1251171955788,58.442221909869,58.1251171955788,58.442221909869,1413.07076119319,0.0,1.0
2024-09-18,59.116,59.116,59.116,59.116,297,58.1089965591425,58.1089965591425,58.1089965591425,58.1089965591425,302.146879823166,0.0,1.0
2024-09-19,59.9341,59.9601,59.85,59.85,1187,58.9131607462497,58.9387178527951,58.8304933362317,58.8304933362317,1207.57018973097,0.0,1.0
2024-09-20,59.55,59.55,59.43,59.43,1336,58.5356036453233,58.5356036453233,58.4176477689599,58.4176477689599,1359.1522944234,0.0,1.0
2024-09-23,59.6598,59.6598,59.49,59.49,661,58.8154067796449,58.8154067796449,58.6480100389387,58.6480100389387,670.489757007816,0.174852,1.0
2024-09-24,59.82,59.82,59.82,59.82,549,58.973339393668,58.973339393668,58.973339393668,58.973339393668,556.881810283346,0.0,1.0
2024-09-25,59.3652,59.7734,59.3652,59.7734,672,58.5249763920592,58.9273989453941,58.5249763920592,58.9273989453941,681.647680346828,0.0,1.0
2024-09-26,59.94,59.94,59.78,59.78,2095,59.091640977206,59.091640977206,58.9339055324887,58.9339055324887,2125.07721774792,0.0,1.0
2024-09-27,60.0725,60.36,60.07,60.07,1539,59.2222656423625,59.5056965195888,59.2198010260388,59.2198010260388,1561.0949107943,0.0,1.0
2024-09-30,60.1545,60.1545,59.95,59.98,767,59.3031050577801,59.3031050577801,59.1014994425008,59.1310748383853,778.011563729191,0.0,1.0
2024-10-01,59.65,60.32,59.47,60.32,1568,58.8057454836559,59.4662626584095,58.628293108349,59.4662626584095,1590.5112541426,0.0,1.0
2024-10-02,59.5484,59.58,59.52,59.58,1064,58.7055834762605,58.7367362265921,58.6775854348232,58.7367362265921,1079.27549388248,0.0,1.0
2024-10-03,59.1674,59.29,59.0601,59.21,5890,58.3299759485275,58.4508407330421,58.224194615914,58.3719730106835,5974.56076970657,0.0,1.0
2024-10-04,59.6432,59.6432,59.28,59.28,678,58.7990417272555,58.7990417272555,58.4409822677473,58.4409822677473,687.733820349924,0.0,1.0
2024-10-07,59.22,59.32,58.95,59.29,21899,58.3818314759783,58.4804161289266,58.1156529130179,58.4508407330421,22213.3966546357,0.0,1.0
2024-10-08,59.4495,59.47,59.4495,59.47,324,58.6080832544946,58.628293108349,58.6080832544946,58.628293108349,328.651560167221,0.0,1.0
2024-10-09,59.9,59.9,59.72,59.78,5523,59.0522071160267,59.0522071160267,58.8747547407197,58.9339055324887,5602.29187285048,0.0,1.0
2024-10-10,59.6488,59.69,59.48,59.69,638,58.8045624678206,58.8451793448353,58.6381515736438,58.8451793448353,647.159553662613,0.0,1.0
2024-10-11,60.4,60.4,60.3,60.3,1749,59.5451303807681,59.5451303807681,59.4465457278198,59.4465457278198,1774.10981090268,0.0,1.0
2024-10-14,60.846,60.846,60.7001,60.7001,1749,59.9848179329175,59.9848179329175,59.840982924266,59.840982924266,1774.10981090268,0.0,1.0
2024-10-15,60.67,61.221,60.67,61.221,1394,59.8113089437285,60.3545103814736,59.8113089437285,60.3545103814736,1414.01319405279,0.0,1.0
2024-10-16,61.0873,61.11,61.0873,61.11,557,60.2227027004817,60.245081416701,60.2227027004817,60.245081416701,564.996663620808,0.0,1.0
2024-10-17,60.9732,60.9732,60.9356,60.9356,1099,60.1102176114677,60.1102176114677,60.0731497819592,60.0731497819592,1114.77797723387,0.0,1.0
2024-10-18,61.1353,61.1353,61.1353,61.1353,57,60.2700233338969,60.2700233338969,60.2700233338969,60.2700233338969,57.8183300294184,0.0,1.0
2024-10-21,60.5255,60.575,60.52,60.52,798,59.6688541202182,59.7176535234276,59.6634319643061,59.6634319643061,809.456620411858,0.0,1.0
2024-10-22,60.203,60.28,60.1099,60.11,1215,59.35091861446,59.4268287972302,59.2591363025651,59.2592348872181,1232.44335062708,0.0,1.0
2024-10-23,59.9177,60.0,59.8899,60.0,2650,59.0696565995985,59.150791768975,59.0422500660789,59.150791768975,2688.04516803436,0.0,1.0
2024-10-24,60.0493,60.0493,60.0493,60.0493,220,59.1993940028785,59.1993940028785,59.1993940028785,59.1993940028785,223.158466780211,0.0,1.0
2024-10-25,59.7472,60.2987,59.7472,60.2987,265,58.9015697663217,59.4452641273315,58.9015697663217,59.4452641273315,268.804516803436,0.0,1.0
2024-10-28,60.2616,60.32,60.22,60.22,1204,59.4086892210877,59.4662626584095,59.3676780054612,59.3676780054612,1221.28542728807,0.0,1.0
2024-10-29,60.1213,60.1936,60.1213,60.1936,348,59.2703749530012,59.3416516570829,59.2703749530012,59.3416516570829,352.996120179607,0.0,1.0
2024-10-30,60.0746,60.265,60.0746,60.265,172,59.2243359200744,59.4120410992879,59.2243359200744,59.4120410992879,174.469346755438,0.0,1.0
2024-10-31,59.33,59.5671,59.33,59.55,691,58.4902745942214,58.7240188063618,58.4902745942214,58.7071608307076,700.920457023301,0.0,1.0
2024-11-01,59.44,59.8629,59.44,59.8629,2111,58.5987177124645,59.0156322097829,58.5987177124645,59.0156322097829,2141.30692442285,0.0,1.0
2024-11-04,59.529,59.58,59.529,59.58,1587,58.6864580535885,58.7367362265921,58.6864580535885,58.7367362265921,1609.78403081907,0.0,1.0
2024-11-05,60.35,60.35,59.735,59.735,4230,59.495838054294,59.495838054294,58.889542438662,58.889542438662,4290.72870218315,0.0,1.0
2024-11-06,61.9265,61.99,61.29,61.65,5739,61.0500251080238,61.112626362646,60.4225337920079,60.7774385426218,5821.39291296197,0.0,1.0
2024-11-07,62.1346,62.3,62.05,62.145,1602,61.2551797708092,61.4182387867857,61.1717771544149,61.2654325747158,1624.99938082681,0.0,1.0
2024-11-08,62.5429,62.5429,62.4499,62.4499,2066,61.6577009087971,61.6577009087971,61.5660171815552,61.5660171815552,2095.66087439962,0.0,1.0
2024-11-11,62.9475,62.9475,62.9204,62.9204,281,62.0565744146258,62.0565744146258,62.0298579736769,62.0298579736769,285.034223478361,0.0,1.0
2024-11-12,62.5,62.7357,62.4056,62.7357,1295,61.6154080926823,61.8477721196814,61.5223441802991,61.8477721196814,1313.5918840017,0.0,1.0
2024-11-13,62.3618,62.7167,62.3618,62.7167,2395,61.4791641023077,61.8290410356212,61.4791641023077,61.8290410356212,2429.38421790276,0.0,1.0
2024-11-14,61.7395,62.07,61.7395,62.07,1911,60.8656718070105,61.1914940850046,60.8656718070105,61.1914940850046,1938.43559098629,0.0,1.0
2024-11-15,61.18,61.23,61.08,61.23,2157,60.3140906737648,60.3633830002389,60.2155060208165,60.3633830002389,2187.96733111325,0.0,1.0
2024-11-18,61.37,61.37,61.2925,61.2925,20479,60.5014015143665,60.5014015143665,60.4249984083316,60.4249984083316,20773.0101872362,0.0,1.0
2024-11-19,61.3924,61.3924,61.28,61.28,1266,60.523484476627,60.523484476627,60.4126753267131,60.4126753267131,1284.1755406534,0.0,1.0
2024-11-20,61.6712,61.6712,61.58,61.58,574,60.7983384890468,60.7983384890468,60.708429285558,60.708429285558,582.240726962915,0.0,1.0
2024-11-21,62.7205,62.8,62.7205,62.76,574,61.8327872524332,61.9111620515271,61.8327872524332,61.8717281903478,582.240726962916,0.0,1.0
2024-11-22,63.4096,63.4096,63.13,63.26,1237,62.5121340958999,62.5121340958999,62.2364914062565,62.3646514550893,1254.7591973051,0.0,1.0
2024-11-25,64.2586,64.56,64.18,64.56,7372,63.3491177994309,63.6462519434171,63.2716302622136,63.6462519434171,7477.83735047145,0.0,1.0
2024-11-26,64.1236,64.18,64.0,64.0,1822,63.2160285179507,63.2716302622136,63.0941778869066,63.0941778869066,1848.15784760702,0.0,1.0
2024-11-27,63.972,64.3001,63.97,64.3001,5431,63.0665741840811,63.3900304304044,63.0646024910221,63.3900304304044,5508.97105946967,0.0,1.0
2024-11-29,64.116,64.33,64.116,64.22,1560,63.2085360843266,63.419507241636,63.2085360843266,63.3110641233929,1582.39640080514,0.0,1.0
2024-12-02,64.0118,64.4,64.0,64.4,3592,63.1058108759545,63.4885164986998,63.0941778869066,63.4885164986998,3643.56914852054,0.0,1.0
2024-12-03,63.8908,64.01,63.89,64.01,1320,62.9865234458871,63.1040363522015,62.9857347686635,63.1040363522015,1338.95080068127,0.0,1.0
2024-12-04,64.1152,64.1152,64.0499,64.07,4604,63.2077474071031,63.2077474071031,63.1433716287278,63.1631871439704,4670.09809570951,0.0,1.0
2024-12-05,63.721,63.721,63.721,63.721,357,62.8191267051809,62.8191267051809,62.8191267051809,62.8191267051809,362.125330184252,0.0,1.0
2024-12-06,63.86,64.09,63.81,64.09,1931,62.956159372779,63.1829040745601,62.9068670463049,63.1829040745601,1958.72272432995,0.0,1.0
2024-12-09,63.4457,63.6775,63.4457,63.6775,1257,62.5477231556142,62.7762423811484,62.5477231556142,62.7762423811484,1275.04633064875,0.0,1.0
2024-12-10,62.8122,63.12,62.75,62.88,10692,61.9231893791868,62.2266329409617,61.861869725053,61.9900297738858,10845.5014855183,0.0,1.0
2024-12-11,63.0555,63.09,62.97,63.09,3033,62.16304583981,62.1970575450772,62.0787559615392,62.1970575450772,3076.54377156537,0.0,1.0
2024-12-12,62.8027,63.05,62.8027,63.05,2329,61.9138238371567,62.1576236838979,61.9138238371567,62.1576236838979,2362.43667786869,0.0,1.0
2024-12-13,62.4224,62.4594,62.3,62.4299,918,61.5389064019944,61.5753827235852,61.4182387867857,61.5463002509655,931.179420473791,0.0,1.0
2024-12-16,62.4105,62.66,62.4105,62.66,1069,61.5271748282935,61.7731435373995,61.5271748282935,61.7731435373995,1084.34727721839,0.0,1.0
2024-12-17,61.8705,62.22,61.76,62.2,9387,60.9948177023728,61.339371064427,60.8858816608649,61.3196541338374,9521.76603484474,0.0,1.0
2024-12-18,59.8414,60.6288,59.72,60.6288,3900,58.994436509399,59.7706920667138,58.8747547407197,59.7706920667138,3955.99100201284,0.0,1.0
2024-12-19,59.51,59.9086,59.51,59.69,8460,58.6677269695283,59.0606853961802,58.6677269695283,58.8451793448353,8581.45740436631,0.0,1.0
2024-12-20,60.2602,60.62,59.6296,59.73,7184,59.4073090359464,59.7620166172544,58.7856342144545,58.8846132060146,7287.13829704109,0.0,1.0
2024-12-23,60.0464,60.0464,59.8201,59.8201,2618,59.4491345608063,59.4491345608063,59.2250855062233,59.2250855062233,2644.30216455396,0.256226,1.0
2024-12-24,60.49,60.49,60.28,60.29,1926,59.8883221905588,59.8883221905588,59.6804110042467,59.6903115369283,1945.34987354123,0.0,1.0
2024-12-26,60.6432,60.6432,60.51,60.5677,3605,60.0399983512398,60.0399983512398,59.9081232559219,59.9652493294943,3641.2182212441,0.0,1.0
2024-12-27,60.0006,60.12,59.74,60.12,5308,59.4037901211249,59.5220024813423,59.1457822394443,59.5220024813423,5361.32768886648,0.0,1.0
2024-12-30,59.48,59.7094,59.0199,59.02,4463,58.8883683897245,59.1154866094388,58.4328448810475,58.4329438863743,4507.83825836683,0.0,1.0
2024-12-31,59.4105,59.76,59.3,59.76,2761,58.8195596875879,59.1655833048073,58.710158801457,59.1655833048073,2788.73883740776,0.0,1.0
2025-01-02,59.2708,59.99,59.17,59.99,6527,58.681249246027,59.3932955564824,58.5814518765972,59.3932955564824,6592.57457144528,0.0,1.0
2025-01-03,59.9748,60.03,59.68,59.68,5577,59.3782467468065,59.4328976872085,59.0863790433551,59.0863790433551,5633.03024129774,0.0,1.0
2025-01-06,59.9982,60.8199,59.985,60.45,3122,59.4014139932813,60.2149407637224,59.3883452901417,59.8487200598327,3153.36568286382,0.0,1.0
2025-01-07,59.6037,59.8799,59.561,59.78,2219,59.010837978995,59.2842906916588,58.9685627044449,59.1853843701704,2241.293545892,0.0,1.0
2025-01-08,59.7821,59.7821,59.3,59.3,1077,59.1874634820335,59.1874634820335,58.710158801457,58.710158801457,1087.82025638832,0.0,1.0
2025-01-10,58.8528,59.12,58.8528,59.12,3401,58.2674069799392,58.5319492131896,58.2674069799392,58.5319492131896,3435.1687019282,0.0,1.0
2025-01-13,59.3,59.3,58.854,58.87,5283,58.710158801457,58.710158801457,58.2685950438609,58.2844358961514,5336.07652228366,0.0,1.0
2025-01-14,59.8764,60.05,59.39,59.39,7594,59.2808255052203,59.4526987525716,58.7992635955908,58.7992635955908,7670.29436120047,0.0,1.0
2025-01-15,60.4563,60.8,60.4448,60.8,3342,59.8549573954221,60.1952387036862,59.8435717828383,60.1952387036862,3375.57594879272,0.0,1.0
2025-01-16,60.9881,61.04,60.55,60.55,3594,60.3814677234257,60.4328514880428,59.947725386648,59.947725386648,3630.10770794765,0.0,1.0
2025-01-17,61.2247,61.38,61.2247,61.31,1239,60.6157143266706,60.7694695992147,60.6157143266706,60.700165870444,1251.44781584506,0.0,1.0
2025-01-21,62.1639,62.1699,61.72,61.78,4206,61.5455723561197,61.5515126757286,61.1060877103867,61.1654909064758,4248.25626589533,0.0,1.0
2025-01-22,61.9946,62.19,61.9946,62.19,831,61.3779563378214,61.5714127464184,61.3779563378214,61.5714127464184,839.348777213272,0.0,1.0
2025-01-23,62.1362,62.1368,62.03,62.03,497,61.5181478805918,61.5187419125527,61.413004223514,61.413004223514,501.993191666662,0.0,1.0
2025-01-24,62.1875,62.26,62.06,62.26,8506,61.5689376132481,61.6407164751891,61.4427058215586,61.6407164751891,8591.4569181421,0.0,1.0
2025-01-27,61.9918,62.06,61.81,62.06,10236,61.3751841886706,61.4427058215586,61.1951925045204,61.4427058215586,10338.8376456739,0.0,1.0
2025-01-28,62.1282,62.21,62.0801,62.11,5321,61.5102274544466,61.5912138117815,61.4626058922485,61.4922084849662,5374.45829548956,0.0,1.0
2025-01-29,61.7529,61.94,61.7529,61.94,1671,61.1386604629089,61.3238994293803,61.1386604629089,61.3238994293803,1687.78797439636,0.0,1.0
2025-01-30,62.3525,62.3525,62.23,62.265,601,61.7322964024933,61.7322964024933,61.6110148771446,61.6456667415299,607.038044651235,0.0,1.0
2025-01-31,61.9949,62.3754,61.98,62.3754,1532,61.3782533538019,61.754968622334,61.3635015601064,61.754968622334,1547.39148819583,0.0,1.0
2025-02-03,61.5,61.63,61.17,61.17,3977,60.8882759913931,61.0169829162529,60.5615584129027,60.5615584129027,4016.95557999661,0.0,1.0
2025-02-04,61.5975,61.625,61.56,61.588,778,60.984806185038,61.0120326499122,60.9476791874822,60.9754006789905,785.816304057672,0.0,1.0
2025-02-05,62.06,62.06,61.69,61.69,6925,61.4427058215586,61.4427058215586,61.0763861123421,61.0763861123421,6994.57314344393,0.0,1.0
2025-02-06,61.9989,62.035,61.81,62.035,12706,61.3822135668745,61.4179544898548,61.1951925045204,61.4179544898548,12833.6529040576,0.0,1.0
2025-02-07,61.6836,62.13,61.6836,62.04,4348,61.0700497714259,61.5120095503293,61.0700497714259,61.4229047561955,4391.68289208581,0.0,1.0
2025-02-10,61.7963,61.83,61.71,61.71,642,61.1816287747467,61.2149935698835,61.0961871777051,61.0961871777051,648.449957847077,0.0,1.0
2025-02-11,61.5418,61.58,61.41,61.42,2664,60.9296602180018,60.9674802528453,60.7991711972593,60.8090717299408,2690.76431106638,0.0,1.0
2025-02-12,61.1413,61.1413,60.87,60.87,2430,60.5331438841067,60.5331438841067,60.2645424324568,60.2645424324568,2454.41339185108,0.0,1.0
2025-02-13,61.66,61.66,61.287,61.3,1778,61.0466845142975,61.0466845142975,60.6773946452765,60.6902653377625,1795.86296737088,0.0,1.0
2025-02-14,61.59,61.63,61.47,61.51,3429,60.9773807855268,61.0169829162529,60.8585743933485,60.8981765240746,3463.45000850098,0.0,1.0
2025-02-18,61.9027,61.9027,61.58,61.58,1511,61.2869704424782,61.2869704424782,60.9674802528453,60.9674802528453,1526.18050826625,0.0,1.0
2025-02-19,61.7401,61.845,61.52,61.52,10726,61.1259877810765,61.2298443689058,60.9080770567561,60.9080770567561,10833.7605106974,0.0,1.0
2025-02-20,61.3356,61.3356,60.981,61.1001,2579,60.7255112341088,60.7255112341088,60.3744383452218,60.4923536894588,2604.91034468475,0.0,1.0
2025-02-21,60.13,61.09,60.07,61.09,4636,59.5319030140238,60.4823541514504,59.4724998179347,60.4823541514504,4682.57633112001,0.0,1.0
2025-02-24,60.1543,60.41,60.03,60.04,3339,59.5559613084399,59.8091179291066,59.4328976872085,59.4427982198901,3372.54580880279,0.0,1.0
2025-02-25,60.1426,60.21,59.88,59.88,6603,59.5443776852025,59.611107275476,59.2843896969856,59.2843896969856,6669.33811785709,0.0,1.0
2025-02-26,60.0575,60.565,59.99,60.49,2423,59.4601241520827,59.9625761856703,59.3932955564824,59.8883221905588,2447.34306520789,0.0,1.0
2025-02-27,59.4732,59.73,59.4732,59.73,663,58.8816360275011,59.1358817067627,58.8816360275011,59.1358817067627,669.660937776654,0.0,1.0
2025-02-28,60.1048,60.1048,59.47,59.8399,1687,59.5069536716664,59.5069536716664,58.878467857043,59.2446885609327,1703.94872100937,0.0,1.0
2025-03-03,59.1819,60.3799,59.08,60.3799,3761,58.5932335104882,59.7793173257352,58.4923470824634,59.7793173257352,3798.78550072096,0.0,1.0
2025-03-04,58.33,58.97,57.95,57.95,2974,57.7498071313489,58.3834412229666,57.3735868894509,57.3735868894509,3003.87877669347,0.0,1.0
2025-03-05,58.8568,58.8568,58.2378,58.5299,3212,58.2713671930118,58.2713671930118,57.6585242200252,57.9477187796526,3244.26988256201,0.0,1.0
2025-03-06,57.915,58.495,57.915,58.495,2977,57.3389350250655,57.9131659205941,57.3389350250655,57.9131659205941,3006.90891668341,0.0,1.0
2025-03-07,58.3893,58.435,57.23,57.71,4328,57.8085172901504,57.8537627245049,56.6607485363809,57.1359741050942,4371.48195881954,0.0,1.0
2025-03-10,57.144,57.85,56.71,57.85,5074,56.5756039553198,57.2745815626356,56.1459208369415,57.2745815626356,5124.97676965119,0.0,1.0
2025-03-11,56.49,56.9119,56.38,56.9119,12706,55.9281091179479,56.3458125917815,55.8192032584511,56.3458125917815,12833.6529040576,0.0,1.0
2025-03-12,56.2519,56.6555,56.1001,56.61,10396,55.6923774348007,56.0919629338272,55.5420873486951,56.0469155101262,10500.4451118041,0.0,1.0
2025-03-13,55.4429,56.115,55.33,56.115,8097,54.8914243408652,55.5568391423906,54.7796473268907,55.5568391423906,8178.347832847,0.0,1.0
2025-03-14,56.71,56.71,55.7901,55.7901,13838,56.1459208369415,56.1459208369415,55.2351708355678,55.2351708355678,13977.0257269281,0.0,1.0
2025-03-17,57.48,57.6799,56.53,56.53,44893,56.9082618534191,57.1061735017228,55.967711248674,55.967711248674,45344.0248561196,0.0,1.0
2025-03-18,57.03,57.3,56.87,57.3,3806,56.4627378827503,56.7300522651516,56.3043293598459,56.7300522651516,3844.23760057006,0.0,1.0
2025-03-19,57.62,57.9,57.46,57.46,3914,57.0468693109605,57.3240842260432,56.888460788056,56.888460788056,3953.32264020787,0.0,1.0
2025-03-20,57.19,57.79,57.19,57.24,6629,56.6211464056548,57.2151783665464,56.6211464056548,56.6706490690624,6695.59933110322,0.0,1.0
2025-03-21,57.18,57.24,56.67,56.78,7036,56.6112458729733,56.6706490690624,56.1063187062154,56.2152245657122,7106.68832307169,0.0,1.0
2025-03-24,58.17,58.17,57.83,57.83,2972,57.7742743177648,57.7742743177648,57.4365873095468,57.4365873095468,2992.35675465406,0.184713,1.0
2025-03-25,58.03,58.1928,57.9922,58.05,2195,57.6352267261456,57.796919211257,57.5976838764084,57.6550906678055,2210.03468252546,0.0,1.0
2025-03-26,57.72,57.72,57.62,57.62,780,57.3273356304174,57.3273356304174,57.228015922118,57.228015922118,785.342620669639,0.0,1.0
2025-03-27,57.39,57.6301,57.29,57.485,3513,56.9995805930294,57.2380472126563,56.90026088473,57.0939343159138,3537.06234155441,0.0,1.0
2025-03-28,56.493,57.0299,56.31,57.0299,3924,56.1086828095837,56.6419303234432,55.9269277433958,56.6419303234432,3950.87749167649,0.0,1.0
2025-03-31,56.7224,57.54,55.78,57.5,11772,56.3365222204225,57.1485601554785,55.4005332894089,57.1088322721587,11852.6324750295,0.0,1.0
2025-04-01,56.865,56.93,56.16,56.45,8886,56.4781521244575,56.5427099348521,55.7779481809467,56.065975335015,8946.86477855181,0.0,1.0
2025-04-02,57.55,57.6593,56.28,56.28,4308,57.1584921263084,57.2670485674797,55.897131830906,55.897131830906,4337.50770492924,0.0,1.0
2025-04-03,54.5101,55.44,54.5101,55.44,2098,54.1392723137148,55.062846281191,54.1392723137148,55.062846281191,2112.37027969859,0.0,1.0
2025-04-04,51.56,53.15,51.48,52.99,11633,51.209241599174,52.7884249611345,51.1297858325345,52.6295134278555,11712.6803926281,0.0,1.0
2025-04-07,51.1077,51.4101,49.43,49.43,6759,50.7600185585358,51.0603613564332,49.0937318123966,49.0937318123966,6805.29586295652,0.0,1.0
2025-04-08,49.41,52.78,49.41,52.78,9215,49.0738678707367,52.4209420404267,49.0738678707367,52.4209420404267,9278.11826855222,0.0,1.0
2025-04-09,54.3507,54.385,49.4007,50.12,3977,53.9809566986855,54.0150233586322,49.0646311378649,49.7790377996625,4004.24051590148,0.0,1.0
2025-04-10,52.3845,53.0,51.32,53.0,6589,52.0281325941026,52.6394453986854,50.9708742992554,52.6394453986854,6634.13144563109,0.0,1.0
2025-04-11,53.1567,53.1899,51.59,51.8684,6546,52.7950793815906,52.828053524746,51.2390375116638,51.5155435795694,6590.8369165429,0.0,1.0
2025-04-14,53.8314,54.0103,53.415,53.415,4987,53.4651894534867,53.6428724116343,53.051622188128,53.051622188128,5021.1585247173,0.0,1.0
2025-04-15,53.68,54.0299,53.64,53.69,15207,53.3148194151214,53.662339074461,53.2750915318016,53.3247513859513,15311.1605545169,0.0,1.0
2025-04-16,52.77,53.78,52.57,53.78,13275,52.4110100695968,53.4141391234208,52.212370652998,53.4141391234208,13365.9272940891,0.0,1.0
2025-04-17,53.3426,53.68,53.3,53.3,12034,52.9797147193192,53.3148194151214,52.9374045235837,52.9374045235837,12116.4270476134,0.0,1.0
2025-04-21,52.1131,52.9,51.7415,52.9,20292,51.758578905778,52.540125690386,51.3895068697374,52.540125690386,20430.9903315748,0.0,1.0
2025-04-22,53.5547,53.6899,53.1,53.1099,3523,53.1903718206222,53.324652066243,52.7387651069849,52.7485977581065,3547.13083669121,0.0,1.0
2025-04-23,54.23,55.46,54.15,55.17,7892,53.8610778107681,55.0827102228508,53.7816220441286,54.7946830687826,7946.05636195487,0.0,1.0
2025-04-24,55.2769,55.45,54.875,54.875,7814,54.9008558369546,55.0727782520209,54.5016899292993,54.5016899292993,7867.5220998879,0.0,1.0
2025-04-25,55.1601,55.28,54.871,55.28,4311,54.7848504176609,54.9039347479119,54.4977171409673,54.9039347479119,4340.52825347028,0.0,1.0
2025-04-28,55.3885,55.3885,55.1,55.3114,11296,55.0116966314168,55.0116966314168,54.725159272973,54.9351211363179,11373.3721065183,0.0,1.0
2025-04-29,55.725,55.9,55.27,55.27,6649,55.3459074498443,55.5197169393682,54.894002777082,54.894002777082,6694.54241645183,0.0,1.0
2025-04-30,55.9229,55.9229,54.7,55.21,23767,55.5424611525688,55.5424611525688,54.3278804397753,54.8344109521023,23929.7923916094,0.0,1.0
2025-05-01,55.981,56.22,55.981,56.2,1661,55.6001659030907,55.8375400059263,55.6001659030907,55.8176760642665,1672.37704222086,0.0,1.0
2025-05-02,57.02,57.05,56.62,56.62,4270,56.6320976723216,56.6618935848114,56.234818839124,56.234818839124,4299.24742340943,0.0,1.0
2025-05-05,56.91,57.2442,56.91,57.2442,4924,56.5228459931922,56.8547724583288,56.5228459931922,56.8547724583288,4957.72700535552,0.0,1.0
2025-05-06,56.4714,56.81,56.3,56.3,2397,56.087229752591,56.4235262848928,55.9169957725658,55.9169957725658,2413.41828428862,0.0,1.0
2025-05-07,56.7659,56.91,56.54,56.8012,5183,56.3797262935328,56.5228459931922,56.1553630724844,56.4147861505625,5218.50102939838,0.0,1.0
2025-05-08,57.48,57.82,57.07,57.07,11949,57.0889683304988,57.4266553387168,56.6817575264713,56.6817575264713,12030.8448389507,0.0,1.0
2025-05-09,57.42,57.8399,57.26,57.8399,3131,57.0293765055192,57.4464199606684,56.8704649722402,57.4464199606684,3152.44582732903,0.0,1.0
2025-05-12,59.2255,59.2255,58.97,58.98,1566,58.822593838865,58.822593838865,58.56883198416,58.5787639549899,1576.72633842135,0.0,1.0
2025-05-13,59.4366,59.62,59.4366,59.49,1922,59.032257743085,59.2144100881061,59.032257743085,59.0852944673169,1935.16476529109,0.0,1.0
2025-05-14,59.1576,59.2265,58.99,59.2,2565,58.7551557569297,58.823587035948,58.5886959258199,58.7972673132486,2582.5690025867,0.0,1.0
2025-05-15,59.5,59.51,58.99,58.99,3329,59.0952264381469,59.1051584089768,58.5886959258199,58.5886959258199,3351.80203103747,0.0,1.0
2025-05-16,60.1367,60.1367,59.45,59.45,921,59.7275950208892,59.7275950208892,59.0455665839972,59.0455665839972,927.308402098381,0.0,1.0
2025-05-19,60.1038,60.1038,59.89,59.89,459,59.6949188368587,59.6949188368587,59.4825733005145,59.4825733005145,462.143926778672,0.0,1.0
2025-05-20,59.9153,60.1099,59.9153,60.1,3534,59.5077011867143,59.7009773390649,59.5077011867143,59.6911446879433,3558.20618134167,0.0,1.0
2025-05-21,58.528,59.41,58.52,59.41,2013,58.1298388734766,59.0058387006774,58.1218932968127,59.0058387006774,2026.78807103588,0.0,1.0
2025-05-22,58.4134,58.69,58.4134,58.47,646,58.0160184877655,58.2907368009217,58.0160184877655,58.072233442663,650.42478583665,0.0,1.0
2025-05-23,58.1728,58.36,57.88,57.88,963,57.7770552695971,57.9629817635336,57.4862471636965,57.4862471636965,969.596081672901,0.0,1.0
2025-05-27,59.41,59.5,58.75,58.75,999,59.0058387006774,59.0952264381469,58.3503286259013,58.3503286259013,1005.84266416535,0.0,1.0
2025-05-28,58.7924,59.09,58.7924,59.02,6992,58.3924401822203,58.6880156341193,58.3924401822203,58.6184918383097,7039.89179964373,0.0,1.0
2025-05-29,58.9471,59.0399,58.88,58.88,3036,58.5460877709594,58.6382564602613,58.4794442466905,58.4794442466905,3056.79512352952,0.0,1.0
2025-05-30,59.0764,59.0764,58.705,58.705,14330,58.6745081537906,58.6745081537906,58.3056347571666,58.3056347571666,14428.1535310204,0.0,1.0
2025-06-02,58.947,59.18,58.72,59.18,1159,58.5459884512511,58.7774033715888,58.3205327134115,58.7774033715888,1166.93858635399,0.0,1.0
2025-06-03,59.5553,59.5553,58.9,58.9365,1427,59.1501502368364,59.1501502368364,58.4993081883504,58.5355598818797,1436.77425601997,0.0,1.0
2025-06-04,59.5697,59.84,59.5697,59.81,8020,59.1644522748315,59.4329134463648,59.1644522748315,59.403117533875,8074.93309970578,0.0,1.0
2025-06-05,59.4914,59.86,59.36,59.57,7135,59.0866849432331,59.4527773880247,58.9561788465277,59.1647502339564,7183.87128009984,0.0,1.0
2025-06-06,60.0121,60.1199,59.84,60.1199,4173,59.6038426643481,59.7109093098949,59.4329134463648,59.7109093098949,4201.58302058257,0.0,1.0
2025-06-09,59.93,60.14,59.93,60.14,1128,59.5223011838343,59.7308725712631,59.5223011838343,59.7308725712631,1135.72625142994,0.0,1.0
2025-06-10,60.15,60.15,60.14,60.14,631,59.740804542093,59.740804542093,59.7308725712631,59.7308725712631,635.322043131465,0.0,1.0
2025-06-11,59.8,60.1049,59.73,60.06,2663,59.3931855630451,59.69601135365,59.3236617672355,59.6514168046235,2681.24025492724,0.0,1.0
2025-06-12,59.85,59.87,59.779,59.779,3974,59.4428454171948,59.4627093588547,59.3723284243022,59.3723284243022,4001.21996736044,0.0,1.0
2025-06-13,59.01,59.49,58.9399,59.295,6277,58.6085598674798,59.0852944673169,58.5389367519619,58.8916210361331,6319.99439736323,0.0,1.0
2025-06-16,59.57,59.5701,59.52,59.52,1251,59.1647502339564,59.1648495536647,59.1150903798067,59.1150903798067,1259.56874161246,0.0,1.0
2025-06-17,59.08,59.37,58.98,59.2,1698,58.6780836632893,58.9661108173576,58.5787639549899,58.7972673132486,1709.63047422699,0.0,1.0
2025-06-18,59.2,59.5399,58.66,58.66,2950,58.7972673132486,59.1348550017583,58.2609408884318,58.2609408884318,2970.20606535312,0.0,1.0
2025-06-20,59.2076,59.24,59.05,59.24,1456,58.8048156110794,58.8369951965684,58.6482877507995,58.8369951965684,1465.97289191666,0.0,1.0
2025-06-23,59.6283,59.6283,59.0192,59.0192,698,59.4112885662768,59.4112885662768,58.8044053268466,58.8044053268466,700.549582484982,0.189927,1.0
2025-06-24,60.2643,60.2643,60.23,60.23,545,60.0449739057574,60.0449739057574,60.0107987372917,60.0107987372917,546.990719848589,0.0,1.0
2025-06-25,59.81,59.9299,59.78,59.8,2517,59.5923272866913,59.7117909222318,59.5624364687913,59.5823636807246,2526.19383827321,0.0,1.0
2025-06-26,60.28,60.28,60.105,60.1799,6794,60.0606167671251,60.0606167671251,59.8862536627083,59.9608810713987,6818.81642321342,0.0,1.0
2025-06-27,60.446,60.76,60.2201,60.49,2562,60.2260126261719,60.5388698535256,60.0009347673847,60.2698524924253,2571.35820963686,0.0,1.0
2025-06-30,60.7,60.7,60.4353,60.4353,4197,60.4790882177255,60.4790882177255,60.2153515677876,60.2153515677876,4212.33036918262,0.0,1.0
2025-07-01,61.39,61.66,60.8681,60.8681,4045,61.1665770294262,61.4355943905265,60.6465764340253,60.6465764340253,4059.7751592432,0.0,1.0
2025-07-02,61.5812,61.5812,61.25,61.25,3077,61.357081175509,61.357081175509,61.0270865458927,61.0270865458927,3088.23934857635,0.0,1.0
2025-07-03,61.9284,62.05,61.865,61.865,1496,61.7030175746721,61.8241750232268,61.6398483128433,61.6398483128433,1501.46443466695,0.0,1.0
2025-07-07,61.4,61.9,61.1801,61.9,3915,61.1765406353929,61.6747209337267,60.9574409401857,61.6747209337267,3929.30030863711,0.0,1.0
2025-07-08,61.4927,61.6499,61.49,61.6499,2992,61.268903262704,61.4255311485001,61.266213089093,61.4255311485001,3002.9288693339,0.0,1.0
2025-07-09,61.7317,61.7317,61.465,61.54,3157,61.5070334453075,61.5070334453075,61.2413040741763,61.3160311189263,3168.53156433394,0.0,1.0
2025-07-10,62.0288,62.245,61.67,61.67,2350,61.8030521785775,62.018465339577,61.4455579964931,61.4455579964931,2358.58383787924,0.0,1.0
2025-07-11,61.4781,61.6383,61.4781,61.5522,2303,61.2543563979926,61.4139733655788,61.2543563979926,61.3281867182057,2311.41216112165,0.0,1.0
2025-07-14,61.5804,61.5804,61.4,61.57,2679,61.3562840870317,61.3562840870317,61.1765406353929,61.3459219368264,2688.78557518233,0.0,1.0
2025-07-15,60.7252,61.51,60.7252,61.51,6220,60.5041965047616,61.2861403010263,60.5041965047616,61.2861403010263,6242.7197751527,0.0,1.0
2025-07-16,60.9867,60.9867,60.4399,60.71,1865,60.7647448007901,60.7647448007901,60.2199348265323,60.4890518236922,1871.81227984884,0.0,1.0
2025-07-17,61.5885,61.5885,61.2901,61.33,1621,61.3643546078647,61.3643546078647,61.0670406058191,61.1067953936261,1626.92102178819,0.0,1.0
2025-07-18,61.5869,61.6099,61.53,61.6099,1014,61.3627604309101,61.3856767246334,61.3060675129597,61.3856767246334,1017.70383472747,0.0,1.0
2025-07-21,61.3548,61.78,61.3548,61.78,6862,61.1315051364235,61.5551576621266,61.1315051364235,61.5551576621266,6887.06480660737,0.0,1.0
2025-07-22,62.2216,62.2216,61.51,61.51,3694,61.995150501615,61.995150501615,61.2861403010263,61.2861403010263,3707.49306260677,0.0,1.0
2025-07-23,62.6728,62.74,62.5872,62.63,20508,62.4447084028314,62.5116638349275,62.3594199357567,62.4020641692941,20582.9095094585,0.0,1.0
2025-07-24,62.4759,62.7,62.4759,62.7,10370,62.2485250013476,62.4718094110608,62.2485250013476,62.4718094110608,10407.8784675777,0.0,1.0
2025-07-25,62.8709,62.8709,62.345,62.76,3164,62.6420874370313,62.6420874370313,62.1181013992438,62.5315910468609,3175.55713321273,0.0,1.0
2025-07-28,62.571,62.8,62.5406,62.78,828,62.3432788940907,62.5714454707276,62.312989531952,62.5515182587942,831.024433091067,0.0,1.0
2025-07-29,62.5411,62.6301,62.44,62.6,2146,62.3134877122503,62.4021638053537,62.2127556559272,62.372173351394,2153.83868769738,0.0,1.0
2025-07-30,62.2361,62.6,62.025,62.56,8749,62.0095977302667,62.372173351394,61.7992660083101,62.3323189275273,8780.95744578955,0.0,1.0
2025-07-31,61.6277,62.23,61.6277,62.23,1782,61.4034119432541,62.003519930627,61.4034119432541,62.003519930627,1788.50910600034,0.0,1.0
2025-08-01,61.0,61.02,60.69,60.69,6802,60.7779963967258,60.7979236086592,60.4691246117588,60.4691246117588,6826.84564478918,0.0,1.0
2025-08-04,61.782,61.782,61.58,61.58,2904,61.5571503833199,61.5571503833199,61.355885542793,61.355885542793,2914.60743200055,0.0,1.0
2025-08-05,61.5781,61.63,61.5772,61.63,517,61.3539924576594,61.4057035726264,61.3530957331224,61.4057035726264,518.888444333432,0.0,1.0
2025-08-06,61.4117,61.52,61.36,61.455,3974,61.1881980543739,61.296103906993,61.1366862115262,61.2313404682096,3988.51581775833,0.0,1.0
2025-08-07,61.35,61.726,61.2,61.726,6665,61.1267226055595,61.5013541899065,60.9772685160593,61.5013541899065,6689.3452253043,0.0,1.0
2025-08-08,61.239,61.33,61.239,61.33,1198,61.0161265793294,61.1067953936261,61.0161265793294,61.1067953936261,1202.37593096993,0.0,1.0
2025-08-11,60.9423,61.06,60.9423,60.98,799,60.7205063902981,60.8377780325259,60.7205063902981,60.7580691847925,801.918504878941,0.0,1.0
2025-08-12,62.0237,62.31,61.78,61.78,2168,61.7979707395345,62.0832287783604,61.5551576621266,61.5551576621266,2175.91904703072,0.0,1.0
2025-08-13,62.9858,62.9858,62.29,62.29,4625,62.7565692695884,62.7565692695884,62.0633015664271,62.0633015664271,4641.89372348573,0.0,1.0
2025-08-14,62.3868,62.3894,62.1701,62.29,3150,62.1597492721845,62.1623398097358,61.9438379308866,62.0633015664271,3161.50599545515,0.0,1.0
2025-08-15,62.1552,62.43,62.1552,62.43,2442,61.9289921579963,62.2027920499605,61.9289921579963,62.2027920499605,2450.91988600047,0.0,1.0
2025-08-18,62.2692,62.3,62.22,62.24,2733,62.0425772660164,62.0732651723937,61.9935563246603,62.0134835365937,2742.9828208187,0.0,1.0
2025-08-19,62.4678,62.8468,62.37,62.6,2365,62.2404544805146,62.6180751466516,62.1430104141605,62.372173351394,2373.63862833378,0.0,1.0
2025-08-20,62.3435,62.3435,62.14,62.14,922,62.1166068583488,62.1166068583488,61.9138474769269,61.9138474769269,925.367786606237,0.0,1.0
2025-08-21,62.1711,62.2799,62.1711,62.19,1793,61.9448342914833,62.0532383244007,61.9448342914833,61.9636655067603,1799.54928566701,0.0,1.0
2025-08-22,63.5886,63.77,63.57,63.77,4495,63.3571754372597,63.5379152494952,63.3386431301616,63.5379152494952,4511.41887287964,0.0,1.0
2025-08-25,63.0868,63.38,63.0805,63.38,1791,62.8572016898518,63.1493346167948,62.8509246180928,63.1493346167948,1797.54198027307,0.0,1.0
2025-08-26,63.13,63.33,62.98,63.25,5244,62.9002444676279,63.0995165869614,62.7507903781277,63.019807739228,5263.15474291009,0.0,1.0
2025-08-27,63.4374,63.4799,63.29,63.29,13081,63.2065257150435,63.2488710404019,63.0596621630947,63.0596621630947,13128.7809290631,0.0,1.0
2025-08-28,63.4097,63.4097,63.18,63.18,1977,63.1789265265158,63.1789265265158,62.9500624974613,62.9500624974613,1984.22138190947,0.0,1.0
2025-08-29,63.1242,63.53,63.07,63.53,641,62.8944655761672,63.2987887062949,62.8404628318278,63.2987887062949,643.341378757698,0.0,1.0
2025-09-02,62.735,62.735,62.53,62.53,2268,62.5066820319442,62.5066820319442,62.3024281096273,62.3024281096273,2276.2843167277,0.0,1.0
2025-09-03,62.69,62.69,62.4701,62.63,2406,62.4618458050941,62.4618458050941,62.2427461098869,62.4020641692941,2414.78838890955,0.0,1.0
2025-09-04,63.37,63.37,62.72,62.72,1026,63.1393710108281,63.1393710108281,62.4917366229941,62.4917366229941,1029.74766709111,0.0,1.0
2025-09-05,63.58,63.58,63.44,63.57,2094,63.3486067361283,63.3486067361283,63.2091162525948,63.3386431301616,2101.64874745495,0.0,1.0
2025-09-08,63.64,63.7,63.1501,63.7,4580,63.4083883719284,63.4681700077284,62.9202713156209,63.4681700077284,4596.72935212209,0.0,1.0
2025-09-09,63.2949,63.2949,63.19,63.19,2724,63.0645443300184,63.0645443300184,62.9600261034279,62.9600261034279,2733.94994654597,0.0,1.0
2025-09-10,63.1507,63.37,62.96,63.37,9212,62.9208691319789,63.1393710108281,62.7308631661944,63.1393710108281,9245.64864448661,0.0,1.0
2025-09-11,64.1491,64.1491,63.95,63.95,2269,63.9156355516919,63.9156355516919,63.7172601568953,63.7172601568953,2277.28796942467,0.0,1.0
2025-09-12,63.6388,64.1,63.6388,64.1,1531,63.4071927392124,63.8667142463955,63.4071927392124,63.8667142463955,1536.5922790609,0.0,1.0
2025-09-15,63.5492,63.685,63.5492,63.685,3658,63.317918829751,63.4532245987784,63.317918829751,63.4532245987784,3671.36156551585,0.0,1.0
2025-09-16,63.3514,63.45,63.19,63.45,3725,63.1208387037301,63.2190798585615,62.9600261034279,63.2190798585615,3738.60629621283,0.0,1.0
2025-09-17,63.3377,63.8199,63.3377,63.49,2609,63.1071885635557,63.5876336432689,63.1071885635557,63.2589342824282,2618.52988639444,0.0,1.0
2025-09-18,63.9094,64.01,63.8464,63.9395,1861,63.6768079166706,63.7770417926954,63.6140371990806,63.7067983706303,1867.79766906096,0.0,1.0
2025-09-19,63.63,63.7786,63.46,63.73,6956,63.3984247659617,63.5464839506265,63.2290434645282,63.4980608256285,6981.40816012254,0.0,1.0
2025-09-22,63.4564,63.4564,63.15,63.26,1696,63.4564,63.4564,63.15,63.26,1696,0.231787,1.0
2025-09-23,63.3542,63.68,63.265,63.63,10208,63.3542,63.68,63.265,63.63,10208,0.0,1.0
2025-09-24,63.03,63.04,63.0028,63.04,1687,63.03,63.04,63.0028,63.04,1687,0.0,1.0
2025-09-25,62.4601,62.59,62.385,62.59,2488,62.4601,62.59,62.385,62.59,2488,0.0,1.0
2025-09-26,63.1371,63.14,62.66,62.66,5330,63.1371,63.14,62.66,62.66,5330,0.0,1.0
2025-09-29,63.2815,63.33,63.17,63.21,2942,63.2815,63.33,63.17,63.21,2942,0.0,1.0
2025-09-30,63.4924,63.65,63.0899,63.3,17191,63.4924,63.65,63.0899,63.3,17191,0.0,1.0
2025-10-01,63.564,63.564,63.4174,63.52,51527,63.564,63.564,63.4174,63.52,51527,0.0,1.0
2025-10-02,63.7648,63.7648,63.44,63.44,582,63.7648,63.7648,63.44,63.44,582,0.0,1.0
2025-10-03,64.0196,64.13,64.0196,64.13,330,64.0196,64.13,64.0196,64.13,330,0.0,1.0
2025-10-06,64.0118,64.29,63.94,63.94,15783,64.0118,64.29,63.94,63.94,15783,0.0,1.0
2025-10-07,63.4848,63.92,63.34,63.91,14743,63.4848,63.92,63.34,63.91,14743,0.0,1.0
2025-10-08,63.8899,64.0405,63.8348,63.94,2672,63.8899,64.0405,63.8348,63.94,2672,0.0,1.0
2025-10-09,63.3553,64.13,63.26,64.13,1908,63.3553,64.13,63.26,64.13,1908,0.0,1.0
2025-10-10,61.8192,63.28,61.8192,63.28,4154,61.8192,63.28,61.8192,63.28,4154,0.0,1.0
2025-10-13,62.6233,62.73,62.6233,62.73,1260,62.6233,62.73,62.6233,62.73,1260,0.0,1.0
2025-10-14,63.1501,63.41,62.61,62.61,1788,63.1501,63.41,62.61,62.61,1788,0.0,1.0
2025-10-15,63.36,63.72,63.36,63.58,22746,63.36,63.72,63.36,63.58,22746,0.0,1.0
2025-10-16,62.6587,63.4,62.56,63.4,6706,62.6587,63.4,62.56,63.4,6706,0.0,1.0
2025-10-17,62.87,62.9494,62.69,62.75,7992,62.87,62.9494,62.69,62.75,7992,0.0,1.0
2025-10-20,63.59,63.679,63.46,63.46,2023,63.59,63.679,63.46,63.46,2023,0.0,1.0
2025-10-21,64.02,64.13,63.9836,64.13,2251,64.02,64.13,63.9836,64.13,2251,0.0,1.0
2025-10-22,63.45,63.9225,63.36,63.855,6725,63.45,63.9225,63.36,63.855,6725,0.0,1.0
2025-10-23,63.86,63.9993,63.48,63.48,8940,63.86,63.9993,63.48,63.48,8940,0.0,1.0
2025-10-24,64.13,64.5,64.13,64.47,5531,64.13,64.5,64.13,64.47,5531,0.0,1.0
2025-10-27,64.469,64.5737,64.31,64.55,3402,64.469,64.5737,64.31,64.55,3402,0.0,1.0
2025-10-28,63.9406,64.15,63.9406,64.15,1766,63.9406,64.15,63.9406,64.15,1766,0.0,1.0
2025-10-29,63.3227,63.97,63.2,63.87,948,63.3227,63.97,63.2,63.87,948,0.0,1.0
2025-10-30,62.9521,63.0737,62.93,63.0,876,62.9521,63.0737,62.93,63.0,876,0.0,1.0
2025-10-31,63.3218,63.405,62.85,63.04,8073,63.3218,63.405,62.85,63.04,8073,0.0,1.0
2025-11-03,63.0928,63.0928,62.49,62.75,2273,63.0928,63.0928,62.49,62.75,2273,0.0,1.0
2025-11-04,62.6111,62.71,62.55,62.71,1472,62.6111,62.71,62.55,62.71,1472,0.0,1.0
2025-11-05,63.1863,63.1863,62.69,62.8,667,63.1863,63.1863,62.69,62.8,667,0.0,1.0
2025-11-06,62.6707,63.19,62.655,63.19,11950,62.6707,63.19,62.655,63.19,11950,0.0,1.0
2025-11-07,63.0761,63.0761,62.28,62.37,3414,63.0761,63.0761,62.28,62.37,3414,0.0,1.0
2025-11-10,63.7807,63.8032,63.22,63.22,15985,63.7807,63.8032,63.22,63.22,15985,0.0,1.0
2025-11-11,63.8539,64.01,63.76,63.76,2280,63.8539,64.01,63.76,63.76,2280,0.0,1.0
2025-11-12,63.9918,64.23,63.9918,64.07,5904,63.9918,64.23,63.9918,64.07,5904,0.0,1.0
2025-11-13,62.9352,63.89,62.85,63.89,7828,62.9352,63.89,62.85,63.89,7828,0.0,1.0
2025-11-14,62.6704,62.9299,62.45,62.45,3074,62.6704,62.9299,62.45,62.45,3074,0.0,1.0
2025-11-17,61.7025,62.33,61.57,62.33,3270,61.7025,62.33,61.57,62.33,3270,0.0,1.0
2025-11-18,61.807,62.01,61.36,61.36,14822,61.807,62.01,61.36,61.36,14822,0.0,1.0
2025-11-19,61.7426,61.911,61.57,61.911,8900,61.7426,61.911,61.57,61.911,8900,0.0,1.0
2025-11-20,60.9532,62.74,60.9532,62.74,24254,60.9532,62.74,60.9532,62.74,24254,0.0,1.0
2025-11-21,62.3641,62.49,61.4,61.4,1815,62.3641,62.49,61.4,61.4,1815,0.0,1.0
2025-11-24,62.7856,63.16,62.68,62.68,5122,62.7856,63.16,62.68,62.68,5122,0.0,1.0
2025-11-25,63.7485,63.76,63.51,63.51,3999,63.7485,63.76,63.51,63.51,3999,0.0,1.0
2025-11-26,64.1457,64.51,63.9,63.9,9662,64.1457,64.51,63.9,63.9,9662,0.0,1.0