date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2023-11-08,50.445,50.45,50.4199,50.45,423,46.9317725061495,46.9364242825898,46.9084205884192,46.9364242825898,454.665013924288,0.0,1.0
2023-11-09,50.1391,50.1391,50.1391,50.1391,151,46.6471768235321,46.6471768235321,46.6471768235321,46.6471768235321,162.303586530893,0.0,1.0
2023-11-10,50.195,50.2299,50.195,50.21,14566,46.6991836841347,46.7316530836879,46.6991836841347,46.7131390134556,15656.3843801919,0.0,1.0
2023-11-13,50.26,50.26,50.17,50.2,13719,46.7596567778585,46.7596567778585,46.6759248019332,46.703835460575,14745.9794941544,0.0,1.0
2023-11-14,50.82,50.8283,50.7265,50.74,407543,47.2806557391717,47.2883776880626,47.1936675197382,47.206227316127,438050.930897746,0.0,1.0
2023-11-15,50.6256,50.68,50.61,50.66,23006,47.099794671173,47.1504059988434,47.0852811286793,47.1317988930822,24728.1874948988,0.0,1.0
2023-11-16,50.8397,50.88,50.74,50.745,400525,47.2989837383465,47.3364770564553,47.206227316127,47.2108790925673,430507.57612772,0.0,1.0
2023-11-17,51.06,51.06,50.88,50.88,600257,47.5039410083059,47.5039410083059,47.3364770564553,47.3364770564553,645191.151922345,0.0,1.0
2023-11-20,51.11,51.275,50.97,50.97,42241,47.5504587727089,47.7039673952387,47.4202090323806,47.4202090323806,45403.084759281,0.0,1.0
2023-11-21,51.0584,51.2,50.985,51.07,14990,47.5063999373323,47.6381491936961,47.4381061843866,47.517192955509,16110.7854312182,0.004243,1.0
2023-11-22,50.98,51.1492,50.98,51.0692,31028,47.4334540213794,47.590883217543,47.4334540213794,47.5164486094278,33347.9286430847,0.0,1.0
2023-11-24,51.0374,51.0374,51.01,51.01,6171,47.486860852702,47.486860852702,47.4613669994226,47.4613669994226,6632.39872555356,0.0,1.0
2023-11-27,51.25,51.3599,51.08,51.09,36654,47.684670823768,47.7869253666662,47.5264972815233,47.5358016075377,39394.5783319462,0.0,1.0
2023-11-28,51.386,51.4,51.19,51.19,402699,47.8112096575638,47.8242357139839,47.6288448676817,47.6288448676817,432808.351058449,0.0,1.0
2023-11-29,51.6943,51.72,51.611,51.65,33299,48.0980620285876,48.1219741464446,48.0205569928877,48.0568438643438,35788.7287574474,0.0,1.0
2023-11-30,51.5284,51.76,51.4999,51.5498,20171,47.9437032600088,48.1591914505021,47.9171859308677,47.9636145176796,21679.1629708541,0.0,1.0
2023-12-01,51.9942,52.12,51.6621,51.72,36677,48.3770987657592,48.4941471870203,48.0681020988212,48.1219741464446,39419.2980160635,0.0,1.0
2023-12-04,51.84,51.91,51.7977,51.91,36163,48.2336260586173,48.298756340718,48.1942687595764,48.298756340718,38866.866814486,0.0,1.0
2023-12-05,52.1294,52.18,52.07,52.0805,25924,48.5028932534738,48.5499731431067,48.4476255569483,48.4573950992634,27862.308306798,0.0,1.0
2023-12-06,52.3051,52.43,52.265,52.265,13911,48.6663702615467,48.7825812934665,48.629059914229,48.629059914229,14951.1098154554,0.0,1.0
2023-12-07,52.2723,52.4699,52.185,52.2299,30665,48.6358520722195,48.8197055542639,48.5546253061139,48.5964017299185,32957.7875415816,0.0,1.0
2023-12-08,52.125,52.27,52.0056,52.06,47920,48.4987993500275,48.6337120772362,48.3877056974156,48.4383212309339,51502.9244739145,0.0,1.0
2023-12-11,52.09,52.16,51.9881,52.16,23505,48.4662342089771,48.5313644910779,48.3714231268904,48.5313644910779,25262.442398985,0.0,1.0
2023-12-12,52.2606,52.3883,52.11,52.12,43684,48.6249660107827,48.7437822539865,48.4848428610059,48.4941471870203,46950.2035208364,0.0,1.0
2023-12-13,52.8748,52.9,52.41,52.41,34306,49.1964377145867,49.219884616143,48.7639726414377,48.7639726414377,36871.0210142344,0.0,1.0
2023-12-14,53.1847,53.22,53.06,53.06,37168,49.4847787777728,49.5176230486036,49.3687538323733,49.3687538323733,39947.0095335237,0.0,1.0
2023-12-15,53.1297,53.31,53.1,53.15,13850,49.4336049846936,49.6013619827332,49.4059711364309,49.4524927665029,14885.5489141009,0.0,1.0
2023-12-18,53.1,53.17,53.04,53.17,56091,49.4059711364309,49.4711014185316,49.3501451803445,49.4711014185316,60284.8609487967,0.0,1.0
2023-12-19,52.9226,52.9789,52.88,52.9,43486,49.542033878335,49.5947375721699,49.5021550620407,49.5208775110051,46453.3246505734,0.323636,1.0
2023-12-20,53.0791,53.1091,52.9921,53.06,207373,49.6885370414819,49.7166207149286,49.6070943884865,49.6706571027208,221523.370573595,0.0,1.0
2023-12-21,53.0862,53.175,53.025,53.175,55864,49.6951835108643,49.7783111842665,49.637892817033,49.7783111842665,59675.9538306497,0.0,1.0
2023-12-22,53.06,53.19,53.06,53.19,19682,49.6706571027208,49.7923530209898,49.6706571027208,49.7923530209898,21025.0272679158,0.0,1.0
2023-12-26,53.14,53.2,53.07,53.11,31180,49.7455468985787,49.8017142454721,49.6800183272031,49.717463225132,33307.6084856018,0.0,1.0
2023-12-27,53.465,53.51,53.2994,53.37,46524,50.0497866942512,50.0919122044213,49.8947648168255,49.96085506167,49698.6265934617,0.0,1.0
2023-12-28,53.36,53.56,53.34,53.56,57155,49.9514938371878,50.1387183268324,49.9327713882233,50.1387183268324,61055.0469209291,0.0,1.0
2023-12-29,53.2626,53.3069,53.215,53.265,25232,49.8603155107308,49.9017857351871,49.8157560821954,49.8625622046066,26953.7388489001,0.0,1.0
2024-01-02,53.01,53.0435,52.9458,52.95,50705,49.6238509803097,49.6552110823252,49.5637519191338,49.5676836334163,54164.9226511365,0.0,1.0
2024-01-03,53.0621,53.1,52.8004,52.8817,34289,49.6726229598621,49.7081020006498,49.4276397151621,49.5037464702026,36628.7552072739,0.0,1.0
2024-01-04,52.81,52.94,52.79,52.79,53626,49.436626490665,49.5583224089341,49.4179040417006,49.4179040417006,57285.2409444799,0.0,1.0
2024-01-05,52.745,52.87,52.625,52.63,27672,49.3757785315305,49.4927938375584,49.2634438377438,49.2681244499849,29560.2354718914,0.0,1.0
2024-01-08,52.8915,52.93,52.81,52.81,12446,49.5129204701952,49.5489611844518,49.436626490665,49.436626490665,13295.2692498974,0.0,1.0
2024-01-09,52.895,52.91,52.81,52.83,56544,49.516196898764,49.5302387354874,49.436626490665,49.4553489396295,60402.3545288604,0.0,1.0
2024-01-10,52.815,52.98,52.815,52.93,41633,49.4413071029062,49.595767306863,49.4413071029062,49.5489611844518,44473.8827479492,0.0,1.0
2024-01-11,53.12,53.12,52.8508,52.94,66243,49.7268244496142,49.7268244496142,49.4748202865525,49.5583224089341,70763.1786052508,0.0,1.0
2024-01-12,53.2059,53.26,53.18,53.26,25881,49.8072373679166,49.8578815923655,49.7829917965076,49.8578815923655,27647.0242211629,0.0,1.0
2024-01-16,52.895,53.27,52.8516,53.27,135253,49.516196898764,49.8672428168477,49.4755691845111,49.8672428168477,144482.167110426,0.0,1.0
2024-01-17,52.7725,52.81,52.69,52.69,52350,49.4015218988567,49.436626490665,49.3242917968783,49.3242917968783,55922.1713990138,0.0,1.0
2024-01-18,52.755,52.85,52.695,52.85,45389,49.3851397560128,49.474071388594,49.3289724091194,49.474071388594,48486.1783692424,0.0,1.0
2024-01-19,52.7789,52.9,52.6301,52.9,36881,49.4075130825253,49.5208775110051,49.2682180622297,49.5208775110051,39397.6237510417,0.0,1.0
2024-01-22,52.872,52.94,52.83,52.93,32983,49.4946660824549,49.5583224089341,49.4553489396295,49.5489611844518,35233.638572181,0.0,1.0
2024-01-23,52.7385,52.7953,52.6768,52.7301,108782,49.3696937356171,49.4228654906762,49.3119349805617,49.361830307052,116204.883459934,0.0,1.0
2024-01-24,52.7425,52.99,52.71,52.99,52794,49.37343822541,49.6051285313452,49.3430142458427,49.6051285313452,56396.4683254926,0.0,1.0
2024-01-25,52.9081,52.96,52.82,52.86,157950,49.5284601028357,49.5770448578985,49.4459877151473,49.4834326130762,168727.92688585,0.0,1.0
2024-01-26,52.89,52.94,52.856,52.94,110717,49.5115162865229,49.5583224089341,49.4796881232833,49.5583224089341,118271.920740871,0.0,1.0
2024-01-29,53.048,53.0693,52.93,52.98,54937,49.6594236333422,49.6793630414893,49.5489611844518,49.595767306863,58685.6987611771,0.0,1.0
2024-01-30,53.1053,53.15,52.967,53.08,60665,49.7130634496253,49.7549081230609,49.5835977150361,49.6893795516853,64804.5564072814,0.0,1.0
2024-01-31,53.3,53.36,53.25,53.26,54391,49.8953264902944,49.9514938371878,49.8485203678832,49.8578815923655,58102.4417299668,0.0,1.0
2024-02-01,53.56,53.6,53.475,53.475,58419,50.1387183268324,50.1761632247613,50.0591479187335,50.0591479187335,62405.2976305443,0.0,1.0
2024-02-02,53.17,53.2447,53.102,53.175,24509,49.7736305720254,49.8435589189077,49.7099742455462,49.7783111842665,26181.4039888907,0.0,1.0
2024-02-05,52.87,52.99,52.7814,52.99,48760,49.4927938375584,49.6051285313452,49.4098533886459,49.6051285313452,52087.2030069898,0.0,1.0
2024-02-06,53.05,53.15,52.94,53.03,64934,49.6612958782386,49.7549081230609,49.5583224089341,49.6425734292741,69364.8572611952,0.0,1.0
2024-02-07,52.94,53.1332,52.94,53.1,49168,49.5583224089341,49.7391812659308,49.5583224089341,49.7081020006498,52523.0434259162,0.0,1.0
2024-02-08,52.89,52.95,52.855,52.93,35175,49.5115162865229,49.5676836334163,49.4787520008351,49.5489611844518,37575.2125875895,0.0,1.0
2024-02-09,52.81,52.8593,52.7458,52.79,38078,49.436626490665,49.4827773273624,49.3765274294891,49.4179040417006,40676.3026271567,0.0,1.0
2024-02-12,52.8469,52.96,52.79,52.96,55001,49.4711694090045,49.5770448578985,49.4179040417006,49.5770448578985,58754.0658857146,0.0,1.0
2024-02-13,52.5303,52.74,52.46,52.5482,34054,49.174793041897,49.3710979192894,49.1089836337869,49.1915496337202,36377.7196718628,0.0,1.0
2024-02-14,52.6841,52.91,52.5615,52.58,1735498,49.3187686744337,49.5302387354874,49.2040000622816,49.2213183275737,1853921.99844596,0.0,1.0
2024-02-15,52.7337,52.8863,52.7,52.8863,57121,49.3652003478656,49.5080526334645,49.3336530213605,49.5080526334645,61018.7268860186,0.0,1.0
2024-02-16,52.6996,52.71,52.61,52.62,38929,49.3332785723812,49.3430142458427,49.2494020010204,49.2587632255026,41585.3717362409,0.0,1.0
2024-02-20,52.815,52.88,52.7501,52.88,53839,49.4413071029062,49.5021550620407,49.3805527560165,49.5021550620407,57512.775280831,0.0,1.0
2024-02-21,52.57,52.72,52.57,52.72,1602025,49.2746239481429,49.4152211250921,49.2746239481429,49.4152211250921,1709164.82972315,0.066943,1.0
2024-02-22,52.68,52.73,52.64,52.68,66318,49.3777285445723,49.4245942702221,49.3402359640525,49.3777285445723,70753.198718859,0.0,1.0
2024-02-23,52.83,52.8899,52.74,52.74,32377,49.5183257215216,49.57447086085,49.433967415352,49.433967415352,34542.3009578168,0.0,1.0
2024-02-26,52.75,52.86,52.7,52.86,52552,49.443340560482,49.5464451569114,49.3964748348322,49.5464451569114,56066.5595927723,0.0,1.0
2024-02-27,52.67,52.7595,52.66,52.7,37029,49.3683553994424,49.4522450483554,49.3589822543124,49.3964748348322,39505.4162574358,0.0,1.0
2024-02-28,52.74,52.8,52.655,52.655,1514668,49.433967415352,49.4902062861317,49.3542956817475,49.3542956817475,1615965.58999211,0.0,1.0
2024-02-29,52.79,52.85,52.68,52.68,75674,49.4808331410018,49.5370720117815,49.3777285445723,49.3777285445723,80734.9069611709,0.0,1.0
2024-03-01,52.89,52.915,52.51,52.51,88290,49.5745645923013,49.5979974551261,49.2183850773632,49.2183850773632,94194.6366731212,0.0,1.0
2024-03-04,52.905,52.99,52.85,52.99,62840,49.5886243099962,49.6682960436008,49.5370720117815,49.6682960436008,67042.5978994103,0.0,1.0
2024-03-05,53.12,53.195,53.08,53.19,66246,49.7901469302901,49.8604455187647,49.7526543497703,49.8557589461997,70676.3835207565,0.0,1.0
2024-03-06,53.19,53.29,53.18,53.29,82779,49.8557589461997,49.9494903974992,49.8463858010698,49.9494903974992,88315.0733850301,0.0,1.0
2024-03-07,53.2734,53.32,53.21,53.32,35160,49.9339309765835,49.9776098328891,49.8745052364596,49.9776098328891,37511.4217400266,0.0,1.0
2024-03-08,53.37,53.4497,53.3471,53.4096,60905,50.0244755585388,50.0991795252245,50.0030110561912,50.0615932132534,64978.1894504072,0.0,1.0
2024-03-11,53.37,53.52,53.35,53.46,62451,50.0244755585388,50.1650727354881,50.0057292682789,50.1088338647084,66627.5824541069,0.0,1.0
2024-03-12,53.305,53.3698,53.28,53.34,31437,49.9635501151942,50.0242880956362,49.9401172523693,49.996356123149,33539.4358714793,0.0,1.0
2024-03-13,53.21,53.33,53.21,53.29,46449,49.8745052364596,49.986982978019,49.8745052364596,49.9494903974992,49555.4046758389,0.0,1.0
2024-03-14,52.975,53.28,52.95,53.28,726745,49.6542363259058,49.9401172523693,49.630803463081,49.9401172523693,775348.071457782,0.0,1.0
2024-03-15,52.94,53.04,52.91,53.04,33175,49.621430317951,49.7151617692505,49.5933108825612,49.7151617692505,35393.6694034522,0.0,1.0
2024-03-18,52.985,53.0499,52.9599,53.02,34916,49.6636094710358,49.7244411829292,49.6400828767596,49.6964154789906,37251.1035686794,0.0,1.0
2024-03-19,52.94,53.0,52.92,52.94,54118,49.7536760225895,49.8100647751651,49.7348797717309,49.7536760225895,57583.8239309033,0.14109,1.0
2024-03-20,53.04,53.25,52.89,53.25,38554,49.8476572768822,50.045017910897,49.7066853954431,50.045017910897,41023.0745377148,0.0,1.0
2024-03-21,53.05,53.18,53.04,53.18,67750,49.8570554023115,49.9792310328921,49.8476572768822,49.9792310328921,72088.8442166877,0.0,1.0
2024-03-22,53.28,53.42,53.23,53.42,101792,50.0732122871849,50.2047860431947,50.0262216600385,50.2047860431947,108310.961335868,0.0,1.0
2024-03-25,53.16,53.38,53.14,53.38,167404,49.9604347820335,50.1671935414776,49.941638531175,50.1671935414776,178124.883797054,0.0,1.0
2024-03-26,53.195,53.2192,53.15,53.2059,68534,49.993328221036,50.0160716845749,49.9510366566043,50.0035721777539,72923.0531298373,0.0,1.0
2024-03-27,53.35,53.38,53.2507,53.35,38794,50.1389991651898,50.1671935414776,50.0456757796771,50.1389991651898,41278.4446131687,0.0,1.0
2024-03-28,53.38,53.4393,53.32,53.33,348950,50.1671935414776,50.2229244252732,50.110804788902,50.1202029143312,371297.449290231,0.0,1.0
2024-04-01,52.93,53.4,52.93,53.4,86313,49.7442778971602,50.1859897923362,49.7442778971602,50.1859897923362,91840.6555110695,0.0,1.0
2024-04-02,52.98,52.99,52.819,52.85,57466,49.7912685243066,49.8006666497358,49.6399587048952,49.669092893726,61146.2364834859,0.0,1.0
2024-04-03,53.02,53.05,52.84,52.92,68557,49.8288610260237,49.8570554023115,49.6596947682967,49.7348797717309,72947.5260954015,0.0,1.0
2024-04-04,53.16,53.22,53.0737,53.22,475294,49.9604347820335,50.0168235346092,49.8793289595789,50.0168235346092,505732.769345039,0.0,1.0
2024-04-05,52.975,53.065,52.96,52.98,51260,49.7865694615919,49.8711525904554,49.772472273448,49.7912685243066,54542.7919490393,0.0,1.0
2024-04-08,52.93,52.9895,52.89,52.89,37066,49.7442778971602,49.8001967434644,49.7066853954431,49.7066853954431,39439.7800699003,0.0,1.0
2024-04-09,53.15,53.15,53.07,53.09,62567,49.9510366566043,49.9510366566043,49.8758516531701,49.8946479040286,66573.9146288634,0.0,1.0
2024-04-10,52.69,52.88,52.625,52.88,138155,49.5187228868575,49.6972872700138,49.4576350715673,49.6972872700138,147002.719893085,0.0,1.0
2024-04-11,52.58,52.7,52.52,52.7,51523,49.4153435071355,49.5281210122868,49.3589547545599,49.5281210122868,54822.6349900575,0.0,1.0
2024-04-12,52.72,52.795,52.71,52.78,49239,49.5469172631454,49.617403203865,49.5375191377161,49.603306015721,52392.3631053208,0.0,1.0
2024-04-15,52.42,52.55,52.35,52.55,71856,49.2649735002671,49.3871491308477,49.1991866222622,49.3871491308477,76457.8005909123,0.0,1.0
2024-04-16,52.075,52.18,51.93,52.18,98730,49.0940554319601,49.1930448860236,48.957355709682,49.1930448860236,104724.792131411,0.163136,1.0
2024-04-17,52.2484,52.2898,52.14,52.23,59296,49.2575294446706,49.2965595722728,49.1553346178089,49.2401827212919,62896.3969839376,0.0,1.0
2024-04-18,52.145,52.24,52.12,52.24,36985,49.1600484013358,49.2496102883456,49.1364794837016,49.2496102883456,39230.6941859641,0.0,1.0
2024-04-19,52.21,52.2596,52.18,52.24,33429,49.2213275871846,49.2680883197707,49.1930448860236,49.2496102883456,35458.7772324617,0.0,1.0
2024-04-22,52.285,52.35,52.2,52.35,93459,49.2920343400871,49.3533135259359,49.2119000201309,49.3533135259359,99133.7420015148,0.0,1.0
2024-04-23,52.325,52.4,52.28,52.28,66746,49.3297446083017,49.4004513612042,49.2873205565602,49.2873205565602,70798.7539309549,0.0,1.0
2024-04-24,52.115,52.22,52.065,52.22,316435,49.1317657001748,49.2307551542382,49.0846278649064,49.2307551542382,335648.633628108,0.0,1.0
2024-04-25,52.005,52.01,51.86,52.01,43753,49.0280624625844,49.0327762461113,48.8913627403063,49.0327762461113,46409.6407386371,0.0,1.0
2024-04-26,52.1325,52.1895,52.1139,52.13,60553,49.1482639425187,49.2020010747246,49.1307286677989,49.1459070507553,64229.7208339242,0.0,1.0
2024-04-29,52.2891,52.3499,52.24,52.28,77368,49.2958996425791,49.3532192502653,49.2496102883456,49.2873205565602,82065.7117150108,0.0,1.0
2024-04-30,52.11,52.245,52.1,52.15,76480,49.1270519166479,49.2543240718724,49.1176243495943,49.1647621848626,81123.7931956886,0.0,1.0
2024-05-01,52.2804,52.4297,52.16,52.21,69785,49.2876976592424,49.4284512353536,49.1741897519162,49.2213275871846,74022.2791339059,0.0,1.0
2024-05-02,52.44,52.465,52.265,52.32,49719,49.4381616294189,49.461730547053,49.2731792059797,49.3250308247749,52737.8906105705,0.0,1.0
2024-05-03,52.66,52.82,52.56,52.82,53155,49.6455681045995,49.7964091774581,49.5512924340628,49.7964091774581,56382.5212776781,0.0,1.0
2024-05-06,52.74,52.76,52.66,52.7326,90507,49.7209886410288,49.7398437751361,49.6455681045995,49.7140122414091,96002.4993562001,0.0,1.0
2024-05-07,52.882,53.0199,52.84,52.98,63202,49.8548600931909,49.9848662428609,49.8152643115655,49.9472502503168,67039.5656060918,0.0,1.0
2024-05-08,52.815,52.8575,52.7901,52.805,70795,49.7916953939313,49.8317625539094,49.7682207519677,49.7822678268776,75093.6053777297,0.0,1.0
2024-05-09,52.83,52.8896,52.72,52.72,110398,49.8058367445118,49.8620250441516,49.7021335069215,49.7021335069215,117101.262045209,0.0,1.0
2024-05-10,52.74,52.8234,52.7201,52.794,54169,49.7209886410288,49.7996145502564,49.702227782592,49.7718975031186,57458.0903977151,0.0,1.0
2024-05-13,52.78,52.87,52.77,52.845,49277,49.7586989092435,49.8435470127265,49.7492713421898,49.8199780950923,52269.052789016,0.0,1.0
2024-05-14,52.83,52.8783,52.785,52.86,49736,49.8058367445118,49.851371893381,49.7634126927703,49.8341194456728,52755.9228344765,0.0,1.0
2024-05-15,53.1864,53.24,53.1484,53.15,67462,50.1418352343044,50.1923669937121,50.1060104795005,50.1075188902291,71558.2287731112,0.0,1.0
2024-05-16,53.1,53.23,53.09,53.23,53655,50.0603810549608,50.1829394266584,50.0509534879071,50.1829394266584,56912.8808043235,0.0,1.0
2024-05-17,52.98,53.18,52.94,53.18,115330,49.9472502503168,50.1358015913901,49.9095399821021,50.1358015913901,122332.72841604,0.0,1.0
2024-05-20,52.9496,52.98,52.9,52.96,113795,49.9185904464736,49.9472502503168,49.8718297138875,49.9283951162094,120704.524669239,0.0,1.0
2024-05-21,52.94,53.04,52.92,52.97,137184,49.9881640058163,50.0825881916981,49.9692791686399,50.0164912615808,145284.81100356,0.083398,1.0
2024-05-22,52.85,52.9098,52.81,52.81,50926,49.9031822385227,49.95964790168,49.86541256417,49.86541256417,53933.2158645856,0.0,1.0
2024-05-23,52.69,52.72,52.65,52.72,43428,49.7521035411118,49.7804307968763,49.7143338667591,49.7804307968763,45992.4537282965,0.0,1.0
2024-05-24,52.7868,52.81,52.69,52.81,36712,49.8435061530454,49.86541256417,49.7521035411118,49.86541256417,38879.8692381233,0.0,1.0
2024-05-28,52.6179,52.8,52.59,52.79,62049,49.684023703091,49.8559701455818,49.65767935523,49.8465277269936,65713.0367824231,0.0,1.0
2024-05-29,52.385,52.53,52.3273,52.53,65032,49.4641097741724,49.601024843701,49.4096270189186,49.601024843701,68872.1850156253,0.0,1.0
2024-05-30,52.55,52.62,52.44,52.62,50018,49.6199096808773,49.6860066109946,49.5160430764073,49.6860066109946,52971.5978304765,0.0,1.0
2024-05-31,52.69,52.73,52.6401,52.695,67782,49.7521035411118,49.7898732154645,49.7049858723568,49.7568247504059,71784.5744361102,0.0,1.0
2024-06-03,52.97,52.985,52.8266,52.86,75002,50.0164912615808,50.0306548894631,49.8810869790263,49.9126246571108,79430.9204782558,0.0,1.0
2024-06-04,53.17,53.24,53.11,53.24,165815,50.2053396333444,50.2714365634616,50.1486851218153,50.2714365634616,175606.491548252,0.0,1.0
2024-06-05,53.22,53.23,53.04,53.18,96476,50.2525517262853,50.2619941448734,50.0825881916981,50.2147820519325,102172.975174798,0.0,1.0
2024-06-06,53.27,53.32,53.24,53.27,234714,50.2997638192262,50.346975912167,50.2714365634616,50.2997638192262,248574.025614428,0.0,1.0
2024-06-07,52.9193,52.9798,52.87,52.97,186820,49.9686181993387,50.0257448317972,49.922067075699,50.0164912615808,197851.851467264,0.0,1.0
2024-06-10,52.8,52.89,52.7736,52.8,48112,49.8559701455818,49.9409519128754,49.831042160509,49.8559701455818,50953.0471994059,0.0,1.0
2024-06-11,52.91,52.9492,52.75,52.75,77492,49.9598367500517,49.9968510309174,49.8087580526409,49.8087580526409,82067.9567171676,0.0,1.0
2024-06-12,53.09,53.31,52.95,52.95,98803,50.1298002846389,50.3375334935789,49.9976064244044,49.9976064244044,104637.386149878,0.0,1.0
2024-06-13,53.37,53.4196,53.29,53.32,36029,50.3941880051079,50.4410224013053,50.3186486564025,50.346975912167,38156.5376111448,0.0,1.0
2024-06-14,53.4523,53.4799,53.42,53.449,72599,50.4718991100886,50.497960185392,50.4414000980488,50.4687831119545,76886.0216501013,0.0,1.0
2024-06-17,53.22,53.28,53.195,53.2193,47825,50.2525517262853,50.3092062378143,50.2289456798148,50.2518907569841,50649.0996489771,0.0,1.0
2024-06-18,53.3,53.322,53.1837,53.195,61591,50.4610837638377,50.4819119785245,50.3509782471073,50.36167637556,65056.0799558684,0.140846,1.0
2024-06-20,53.19,53.3299,53.06,53.12,86462,50.3569426904039,50.4893912010711,50.2338668763458,50.2906710982188,91326.3104210728,0.0,1.0
2024-06-21,53.2159,53.28,53.18,53.27,75947,50.3814631795124,50.4421490232134,50.3474753200918,50.4326816529013,80219.7415922511,0.0,1.0
2024-06-24,53.28,53.42,53.205,53.22,53671,50.4421490232134,50.5746922075837,50.3711437458722,50.3853448013404,56690.5045755291,0.0,1.0
2024-06-25,53.33,53.43,53.2,53.2195,107004,50.4894858747742,50.5841595778959,50.3664100607161,50.3848714328248,113023.993434069,0.0,1.0
2024-06-26,52.97,53.12,52.92,52.9893,61380,50.1486605435363,50.2906710982188,50.1013236919755,50.1669325682388,64833.2091976295,0.0,1.0
2024-06-27,53.145,53.31,53.04,53.065,71459,50.3143395239992,50.4705511341499,50.2149321357215,50.2386005615019,75479.2488767255,0.0,1.0
2024-06-28,52.91,53.35,52.91,53.16,63138,50.0918563216633,50.5084206153986,50.0918563216633,50.3285405794674,66690.1134297806,0.0,1.0
2024-07-01,52.63,52.9,52.61,52.65,123149,49.8267699529227,50.0823889513512,49.8078352122984,49.845704693547,130077.303347652,0.0,1.0
2024-07-02,52.8857,52.99,52.7701,52.99,69971,50.0688506118048,50.1675952841606,49.9594078109961,50.1675952841606,73907.5347143586,0.0,1.0
2024-07-03,53.0586,53.08,52.94,52.99,47703,50.2325414445021,50.2528016169701,50.1202584325998,50.1675952841606,50386.7477737785,0.0,1.0
2024-07-05,53.2757,53.38,53.139,53.38,70402,50.4380780539792,50.5368227263351,50.3086591018119,50.5368227263351,74362.7825664958,0.0,1.0
2024-07-08,53.3279,53.38,53.27,53.38,73658,50.4874977270087,50.5368227263351,50.4326816529013,50.5368227263351,77801.9635561909,0.0,1.0
2024-07-09,53.245,53.2799,53.13,53.24,113300,50.4090132271208,50.4420543495103,50.300138468531,50.4042795419648,119674.203357632,0.0,1.0
2024-07-10,53.34,53.3599,53.27,53.27,57725,50.4989532450864,50.5177933120076,50.4326816529013,50.4326816529013,60972.5806603644,0.0,1.0
2024-07-11,53.41,53.5993,53.41,53.55,79514,50.5652248372716,50.7444421572808,50.5652248372716,50.6977680216419,83987.4192919568,0.0,1.0
2024-07-12,53.5816,53.6099,53.43,53.55,54218,50.7276849118283,50.7544775698117,50.5841595778959,50.6977680216419,57268.2785317217,0.0,1.0
2024-07-15,53.525,53.85,53.5,53.85,91744,50.6740995958615,50.9817891310068,50.650431170081,50.9817891310068,96905.4731936676,0.0,1.0
2024-07-16,53.45,53.4999,53.3,53.3,65176,50.8555578424236,50.9030357158817,50.7128387839323,50.7128387839323,68501.012431997,0.266667,1.0
2024-07-17,53.4,53.55,53.38,53.55,94985,50.8079848229265,50.9507038814179,50.7889556151277,50.9507038814179,99830.745456199,0.0,1.0
2024-07-18,53.3,53.56,53.3,53.56,78151,50.7128387839323,50.9602184853173,50.7128387839323,50.9602184853173,82137.9437610929,0.0,1.0
2024-07-19,53.2789,53.3399,53.15,53.31,30634,50.6927629697045,50.750802053491,50.5701197254409,50.7223533878317,32196.8211433932,0.0,1.0
2024-07-22,53.14,53.4,53.14,53.33,147746,50.5606051215415,50.8079848229265,50.5606051215415,50.7413825956305,155283.395464248,0.0,1.0
2024-07-23,53.15,53.33,53.15,53.27,111194,50.5701197254409,50.7413825956305,50.5701197254409,50.684294972234,116866.662212524,0.0,1.0
2024-07-24,53.12,53.3,53.07,53.29,139481,50.5415759137426,50.7128387839323,50.4940028942455,50.7033241800328,146596.749033806,0.0,1.0
2024-07-25,53.15,53.2999,53.15,53.18,102326,50.5701197254409,50.7127436378933,50.5701197254409,50.5986635371392,107546.253193147,0.0,1.0
2024-07-26,53.32,53.47,53.32,53.47,123687,50.7318679917311,50.8745870502225,50.7318679917311,50.8745870502225,129997.003876832,0.0,1.0
2024-07-29,53.49,53.54,53.39,53.51,93510,50.8936162580213,50.9411892775184,50.7984702190271,50.9126454658202,98280.4970006757,0.0,1.0
2024-07-30,53.44,53.81,53.43,53.81,83998,50.8460432385242,51.1980835828029,50.8365286346248,51.1980835828029,88283.233740378,0.0,1.0
2024-07-31,53.79,53.95,53.65,53.95,68877,51.179054375004,51.3312880373948,51.0458499204121,51.3312880373948,72390.8222854833,0.0,1.0
2024-08-01,53.96,53.96,53.8892,53.93,208458,51.3408026412943,51.3408026412943,51.2734392456863,51.312258829596,219092.672909494,0.0,1.0
2024-08-02,54.33,54.33,53.94,53.94,53826,51.692842985573,51.692842985573,51.3217734334954,51.3217734334954,56571.9819437318,0.0,1.0
2024-08-05,54.25,54.3098,54.16,54.3,47556,51.6167261543776,51.6736234856961,51.5310947192828,51.6642991738747,49982.1122378797,0.0,1.0
2024-08-06,54.0,54.229,53.94,54.22,56726,51.378861056892,51.5967454861888,51.3217734334954,51.5881823426793,59619.9280596762,0.0,1.0
2024-08-07,53.845,53.99,53.82,53.85,70407,51.2313846964509,51.3693464529925,51.2075981867023,51.2361419984006,73998.8766156193,0.0,1.0
2024-08-08,53.86,53.93,53.795,53.93,79708,51.2456566023,51.312258829596,51.1838116769538,51.312258829596,83774.3755205845,0.0,1.0
2024-08-09,54.05,54.18,54.04,54.12,51964,51.4264340763891,51.5501239270816,51.4169194724897,51.4930363036851,54614.9903341151,0.0,1.0
2024-08-12,54.085,54.17,54.01,54.17,124284,51.4597351900371,51.5406093231822,51.3883756607914,51.5406093231822,130624.460370356,0.0,1.0
2024-08-13,54.22,54.48,54.2,54.48,80029,51.5881823426793,51.8355620440643,51.5691531348805,51.8355620440643,84111.7516251424,0.0,1.0
2024-08-14,54.375,54.4475,54.36,54.36,78833,51.7356587031204,51.8046395813912,51.7213867972712,51.7213867972712,82854.7366062909,0.0,1.0
2024-08-15,54.3,54.31,54.2101,54.23,69768,51.6642991738747,51.6738137777741,51.5787628848189,51.5976969465787,73327.2774542095,0.0,1.0
2024-08-16,54.3746,54.38,54.2799,54.31,37808,51.7352781189644,51.7404160050701,51.6451748200369,51.6738137777741,39736.8092246984,0.0,1.0
2024-08-19,54.3,54.44,54.18,54.18,67263,51.6642991738747,51.7975036284666,51.5501239270816,51.5501239270816,70694.4826195748,0.0,1.0
2024-08-20,54.56,54.72,54.515,54.72,66702,51.9116788752597,52.0639125376505,51.8688631577123,52.0639125376505,70104.862698525,0.0,1.0
2024-08-21,54.67,54.74,54.52,54.59,70855,52.0163395181534,52.0829417454494,51.873620459662,51.940222686958,74469.7317397377,0.0,1.0
2024-08-22,54.5,54.64,54.4,54.64,112950,51.8545912518632,51.9877957064551,51.7594452128689,51.9877957064551,118712.246136523,0.0,1.0
2024-08-23,54.6841,54.72,54.5796,54.63,34260,52.0297551096516,52.0639125376505,51.9303274989026,51.9782811025557,36007.8048042257,0.0,1.0
2024-08-26,54.6741,54.78,54.65,54.78,96109,52.0202405057522,52.1210001610471,51.9973103103545,52.1210001610471,101012.087330103,0.0,1.0
2024-08-27,54.58,54.6399,54.49,54.6,215774,51.9307080830586,51.9877005604161,51.8450766479638,51.9497372908574,226781.905248891,0.0,1.0
2024-08-28,54.55,54.61,54.52,54.52,128752,51.9021642713603,51.9592518947569,51.873620459662,51.873620459662,135320.399420714,0.0,1.0
2024-08-29,54.515,54.56,54.48,54.52,78065,51.8688631577123,51.9116788752597,51.8355620440643,51.873620459662,82047.5563935167,0.0,1.0
2024-08-30,54.38,54.56,54.33,54.54,74169,51.7404160050701,51.9116788752597,51.692842985573,51.8926496674609,77952.7984391307,0.0,1.0
2024-09-03,54.49,54.57,54.43,54.55,54760,51.8450766479638,51.9211934791592,51.7879890245672,51.9021642713603,57553.6307962463,0.0,1.0
2024-09-04,54.7483,54.7599,54.595,54.595,112928,52.0908388666859,52.1018758072092,51.9449799889077,51.9449799889077,118689.123786678,0.0,1.0
2024-09-05,54.835,54.85,54.73,54.83,238410,52.1733304824939,52.187602388343,52.0734271415499,52.1685731805442,250572.70120769,0.0,1.0
2024-09-06,54.89,55.1,54.83,54.8805,72453,52.2256608039407,52.4254674858287,52.1685731805442,52.2166219302363,76149.2551512133,0.0,1.0
2024-09-09,55.01,55.01,54.88,54.88,114340,52.3398360507338,52.3398360507338,52.2161462000413,52.2161462000413,120173.158240373,0.0,1.0
2024-09-10,55.01,55.06,54.93,55.01,121877,52.3398360507338,52.387409070231,52.2637192195384,52.3398360507338,128094.665094122,0.0,1.0
2024-09-11,55.12,55.16,55.05,55.05,46747,52.4444966936275,52.4825551092252,52.3778944663315,52.3778944663315,49131.8403731214,0.0,1.0
2024-09-12,55.04,55.13,54.93,55.13,115068,52.3683798624321,52.4540112975269,52.2637192195384,52.4540112975269,120938.297817065,0.0,1.0
2024-09-13,55.13,55.2099,55.05,55.05,46984,52.4540112975269,52.5300329826833,52.3778944663315,52.3778944663315,49380.9311419072,0.0,1.0
2024-09-16,55.33,55.34,55.1727,55.18,100612,52.6443033755154,52.6538179794148,52.4946386561775,52.501584317024,105744.811937033,0.0,1.0
2024-09-17,55.28,55.46,55.2508,55.46,44846,52.5967303560183,52.7679932262079,52.568947712632,52.7679932262079,47133.8591433248,0.0,1.0
2024-09-18,55.155,55.4,55.1352,55.19,107859,52.4777978072755,52.7109056028114,52.4589588915546,52.5110989209235,113361.524179188,0.0,1.0
2024-09-19,55.15,55.2,55.105,55.13,277046,52.4730405053258,52.5206135248229,52.4302247877784,52.4540112975269,291179.751599285,0.0,1.0
2024-09-20,55.19,55.2,55.0901,55.18,146650,52.5110989209235,52.5206135248229,52.4160480279682,52.501584317024,154131.482035601,0.0,1.0
2024-09-23,55.17,55.19,55.04,55.13,67952,52.4920697131246,52.5110989209235,52.3683798624321,52.4540112975269,71418.6325760872,0.0,1.0
2024-09-24,55.265,55.28,55.055,55.11,63749,52.5824584501692,52.5967303560183,52.3826517682812,52.4349820897281,67001.2127397718,0.0,1.0
2024-09-25,55.11,55.28,55.1,55.28,93382,52.4349820897281,52.5967303560183,52.4254674858287,52.5967303560183,98145.9669652132,0.0,1.0
2024-09-26,55.0644,55.16,55.005,55.1599,43518,52.3915954959467,52.4825551092252,52.3350787487841,52.4824599631862,45738.1100254026,0.0,1.0
2024-09-27,55.116,55.2199,55.1,55.18,75176,52.4406908520677,52.5395475865828,52.4254674858287,52.501584317024,79011.1714524949,0.0,1.0
2024-09-30,55.1,55.1894,55.05,55.1699,125105,52.4254674858287,52.5105280446895,52.3778944663315,52.4919745670856,131487.344425939,0.0,1.0
2024-10-01,55.26,55.38,55.23,55.3399,119734,52.5777011482194,52.6918763950125,52.5491573365212,52.6537228333758,125842.338016029,0.0,1.0
2024-10-02,55.21,55.23,55.11,55.19,63516,52.5301281287223,52.5491573365212,52.4349820897281,52.5110989209235,66756.3260345943,0.0,1.0
2024-10-03,55.095,55.1615,55.085,55.14,91515,52.4207101838789,52.4839822998101,52.4111955799795,52.4635259014264,96183.7202760863,0.0,1.0
2024-10-04,54.815,54.88,54.805,54.84,66384,52.1543012746951,52.2161462000413,52.1447866707956,52.1780877844436,69770.639641673,0.0,1.0
2024-10-07,54.71,54.83,54.635,54.83,84244,52.0543979337511,52.1685731805442,51.9830384045054,52.1685731805442,88541.7836522823,0.0,1.0
2024-10-08,54.7,54.7,54.56,54.63,525875,52.0448833298517,52.0448833298517,51.9116788752597,51.9782811025557,552702.987490432,0.0,1.0
2024-10-09,54.64,54.7,54.6,54.64,89332,51.9877957064551,52.0448833298517,51.9497372908574,51.9877957064551,93889.3525619117,0.0,1.0
2024-10-10,54.71,54.72,54.57,54.57,99347,52.0543979337511,52.0639125376505,51.9211934791592,51.9211934791592,104415.27682094,0.0,1.0
2024-10-11,54.7,54.71,54.5977,54.6,90425,52.0448833298517,52.0543979337511,51.9475489319606,51.9497372908574,95038.112942852,0.0,1.0
2024-10-14,54.7,54.7,54.5493,54.5493,76664,52.0448833298517,52.0448833298517,51.9014982490874,51.9014982490874,80575.0831147449,0.0,1.0
2024-10-15,54.75,54.8437,54.75,54.83,96713,52.0924563493488,52.1816081878864,52.0924563493488,52.1685731805442,101646.900934941,0.0,1.0
2024-10-16,54.98,55.03,54.9025,54.93,111914,52.3112922390356,52.3588652585327,52.237554058815,52.2637192195384,117623.393662,0.0,1.0
2024-10-17,54.79,54.93,54.76,54.93,70720,52.1305147649465,52.2637192195384,52.1019709532482,52.2637192195384,74327.844592961,0.0,1.0
2024-10-18,54.85,54.9,54.84,54.85,54521,52.187602388343,52.2351754078402,52.1780877844436,52.187602388343,57302.4379956565,0.0,1.0
2024-10-21,54.47,54.67,54.34,54.67,100413,51.8260474401649,52.0163395181534,51.7023575894724,52.0163395181534,105535.659772525,0.0,1.0
2024-10-22,54.27,54.35,54.1801,54.35,420269,51.7859862004464,51.862324488562,51.7002010491764,51.862324488562,440428.005787469,0.157895,1.0
2024-10-23,54.21,54.24,54.16,54.22,52962,51.7287324843597,51.757359342403,51.6810210542874,51.7382747703741,55502.423549003,0.0,1.0
2024-10-24,54.34,54.38,54.24,54.276,60658,51.8527822025476,51.8909513466054,51.757359342403,51.7917115720551,63567.5768973117,0.0,1.0
2024-10-25,54.22,54.49,54.19,54.37,76178,51.7382747703741,51.9959164927644,51.7096479123308,51.8814090605909,79832.0233585581,0.0,1.0
2024-10-28,54.2,54.31,54.1562,54.31,142221,51.7191901983452,51.8241553445042,51.6773949856019,51.8241553445042,149042.902072481,0.0,1.0
2024-10-29,54.17,54.23,54.0,54.0,112714,51.6905633403018,51.7478170563886,51.5283444780561,51.5283444780561,118120.542424801,0.0,1.0
2024-10-30,54.05,54.345,54.05,54.26,81127,51.5760559081284,51.8575533455548,51.5760559081284,51.7764439144319,85018.4116019026,0.0,1.0
2024-10-31,54.06,54.1297,53.9299,54.0,81104,51.5855981941428,51.6521079276636,51.4614530530948,51.5283444780561,84994.3083629459,0.0,1.0
2024-11-01,53.95,54.17,53.935,54.15,72856,51.4806330479838,51.6905633403018,51.4663196189622,51.6714787682729,76350.6772796753,0.0,1.0
2024-11-04,54.09,54.15,54.02,54.1308,54926,51.6142250521862,51.6714787682729,51.547429050085,51.6531575791252,57560.6305625267,0.0,1.0
2024-11-05,54.17,54.21,54.0,54.04,56699,51.6905633403018,51.7287324843597,51.5283444780561,51.5665136221139,59418.6758960183,0.0,1.0
2024-11-06,53.98,54.073,53.8603,53.8809,66923,51.5092599060272,51.5980031659616,51.3950387424342,51.414695851624,70133.0895957465,0.0,1.0
2024-11-07,54.2823,54.36,54.0565,54.09,106748,51.7977232122442,51.8718667745765,51.5822583940378,51.6142250521862,111868.371832804,0.0,1.0
2024-11-08,54.44,54.51,54.35,54.37,111368,51.9482050626921,52.0150010647933,51.862324488562,51.8814090605909,116709.978962376,0.0,1.0
2024-11-11,54.43,54.59,54.38,54.59,52737,51.9386627766777,52.091339352909,51.8909513466054,52.091339352909,55266.6309939913,0.0,1.0
2024-11-12,54.1,54.319,54.0601,54.26,78085,51.6237673382007,51.8327434019172,51.585693617003,51.7764439144319,81830.4962581454,0.0,1.0
2024-11-13,54.07,54.36,53.9994,54.35,153595,51.5951404801573,51.8718667745765,51.5277719408952,51.862324488562,160962.477720047,0.0,1.0
2024-11-14,54.09,54.23,54.06,54.15,59310,51.6142250521862,51.7478170563886,51.5855981941428,51.6714787682729,62154.9175010643,0.0,1.0
2024-11-15,54.1527,54.21,53.97,53.97,69194,51.6740551854968,51.7287324843597,51.4997176200127,51.4997176200127,72513.0224509972,0.0,1.0
2024-11-18,54.165,54.2082,53.96,54.03,93244,51.6857921972946,51.7270148728771,51.4901753339983,51.5569713360995,97716.626664462,0.0,1.0
2024-11-19,53.49,53.62,53.43,53.55,82420,51.6653363987654,51.7909018078482,51.6073831330349,51.723289664496,85330.8254101555,0.653563,1.0
2024-11-20,53.46,53.62,53.4109,53.42,75539,51.6363597659002,51.7909018078482,51.5889346767774,51.5977242554132,78206.8092775749,0.0,1.0
2024-11-21,53.47,53.63,53.44,53.44,113498,51.6460186435219,51.80056068547,51.6170420106567,51.6170420106567,117506.406483885,0.0,1.0
2024-11-22,53.555,53.5999,53.467,53.57,75696,51.7281191033068,51.7714874638285,51.6431209802354,51.7426074197395,78369.3540432799,0.0,1.0
2024-11-25,53.9573,53.9737,53.81,53.92,105883,52.11669575003,52.1325363093297,51.9744204826616,52.0806681365009,109622.46768871,0.0,1.0
2024-11-26,53.895,53.96,53.7974,53.81,131593,52.0565209424465,52.1193036469879,51.9622502968582,51.9744204826616,136240.467219104,0.0,1.0
2024-11-27,54.05,54.085,53.9502,54.02,76377,52.2062335455837,52.2400396172598,52.1098379469186,52.1772569127184,79074.4049059869,0.0,1.0
2024-11-29,54.27,54.295,54.22,54.23,26849,52.4187288532623,52.4428760473167,52.3704344651535,52.3800933427753,27797.2255694887,0.0,1.0
2024-12-02,54.4,54.4899,54.2,54.3642,99441,52.5442942623451,52.6311275721647,52.35111670991,52.5097154804592,102952.955709916,0.0,1.0
2024-12-03,54.28,54.42,54.28,54.36,97023,52.4283877308841,52.5636120175886,52.4283877308841,52.5056587518581,100449.559254665,0.0,1.0
2024-12-04,54.3963,54.44,54.22,54.22,98933,52.5407204776251,52.5829297728321,52.3704344651535,52.3704344651535,102427.014684578,0.0,1.0
2024-12-05,54.405,54.45,54.28,54.33,87457,52.549123701156,52.5925886504539,52.4283877308841,52.4766821189928,90545.717033438,0.0,1.0
2024-12-06,54.455,54.57,54.44,54.53,92353,52.5974180892648,52.7084951819149,52.5829297728321,52.6698596714279,95614.6289626799,0.0,1.0
2024-12-09,54.45,54.49,54.41,54.49,96814,52.5925886504539,52.6312241609409,52.5539531399669,52.6312241609409,100233.178006052,0.0,1.0
2024-12-10,54.43,54.45,54.37,54.41,78467,52.5732708952104,52.5925886504539,52.5153176294798,52.5539531399669,81238.2173921216,0.0,1.0
2024-12-11,54.345,54.53,54.34,54.49,80663,52.4911704354255,52.6698596714279,52.4863409966146,52.6312241609409,83511.7734780315,0.0,1.0
2024-12-12,54.085,54.27,54.085,54.21,99228,52.2400396172598,52.4187288532623,52.2400396172598,52.3607755875318,102732.433193386,0.0,1.0
2024-12-13,53.8844,54.0699,53.85,54.06,312027,52.0462825321674,52.225454712051,52.0130559931486,52.2158924232055,323046.851010126,0.0,1.0
2024-12-16,53.94,54.01,53.88,54.01,99630,52.0999858917444,52.1675980350967,52.0420326260139,52.1675980350967,103148.630618949,0.0,1.0
2024-12-17,53.21,53.2899,53.18,53.25,92836,52.0809540392785,52.1591586667496,52.0515905996773,52.1201052920801,94848.5612662643,0.710296,1.0
2024-12-18,52.8747,53.38,52.87,53.38,120645,51.7527686626694,52.2473468636851,51.7481683904652,52.2473468636851,123260.423477621,0.0,1.0
2024-12-19,52.725,52.82,52.68,52.78,130006,51.6062450990595,51.6992293244633,51.5621999396578,51.6600780716617,132824.357533521,0.0,1.0
2024-12-20,52.885,52.99,52.805,52.88,176879,51.7628501102658,51.8656221488699,51.6845476046627,51.7579562036656,180713.501962768,0.0,1.0
2024-12-23,52.78,52.88,52.77,52.88,107189,51.6600780716617,51.7579562036656,51.6502902584613,51.7579562036656,109512.715256685,0.0,1.0
2024-12-24,52.8431,52.845,52.6519,52.6601,68416,51.7218391729562,51.7236988574642,51.5346961845647,51.542722191389,69899.1680769608,0.0,1.0
2024-12-26,52.855,52.86,52.7,52.74,131285,51.7334866706646,51.7383805772648,51.5817755660586,51.6209268188601,134131.084556007,0.0,1.0
2024-12-27,52.735,52.99,52.735,52.99,132323,51.6160329122599,51.8656221488699,51.6160329122599,51.8656221488699,135191.587018354,0.0,1.0
2024-12-30,52.8887,52.92,52.83,52.83,141549,51.7664716011499,51.7971074564672,51.7090171376637,51.7090171376637,144617.594453428,0.0,1.0
2024-12-31,52.83,52.98,52.82,52.92,181257,51.7090171376637,51.8558343356695,51.6992293244633,51.7971074564672,185186.411192202,0.0,1.0
2025-01-02,52.86,52.965,52.82,52.94,133961,51.7383805772648,51.8411526158689,51.6992293244633,51.8166830828679,136865.096684369,0.0,1.0
2025-01-03,52.75,52.9128,52.75,52.85,79465,51.6307146320605,51.7900602309629,51.6307146320605,51.7285927640644,81187.6957325143,0.0,1.0
2025-01-06,52.73,52.87,52.6737,52.87,93527,51.6111390056597,51.7481683904652,51.5560336173415,51.7481683904652,95554.5412291558,0.0,1.0
2025-01-07,52.53,52.68,52.4701,52.68,129438,51.4153827416519,51.5621999396578,51.3567537405816,51.5621999396578,132244.044047382,0.0,1.0
2025-01-08,52.505,52.56,52.43,52.43,396290,51.390913208651,51.4447461812531,51.317504609648,51.317504609648,404881.041236243,0.0,1.0
2025-01-10,52.2281,52.34,52.19,52.31,245556,51.1198886611321,51.2294142908445,51.0825970928386,51.2000508512433,250879.328173325,0.0,1.0
2025-01-13,52.185,52.25,52.03,52.03,225089,51.0777031862385,51.141323972041,50.9259920816324,50.9259920816324,229968.630777523,0.0,1.0
2025-01-14,52.15,52.2,52.0701,52.17,101710,51.0434458400371,51.092384906039,50.965241212566,51.0630214664379,103914.93780852,0.0,1.0
2025-01-15,52.57,52.61,52.46,52.53,66880,51.4545339944535,51.4936852472551,51.3468680492492,51.4153827416519,68329.8696355698,0.0,1.0
2025-01-16,52.69,52.74,52.4801,52.58,118432,51.5719877528582,51.6209268188601,51.366541553782,51.4643218076539,120999.448574758,0.0,1.0
2025-01-17,52.7701,52.82,52.76,52.7976,124098,51.6503881365933,51.6992293244633,51.6405024452609,51.6773046228944,126788.279934733,0.0,1.0
2025-01-21,52.94,52.96,52.86,52.94,175451,51.8166830828679,51.8362587092687,51.7383805772648,51.8166830828679,179254.544818038,0.0,1.0
2025-01-22,52.91,52.98,52.86,52.98,168899,51.7873196432668,51.8558343356695,51.7383805772648,51.8558343356695,172560.506153979,0.0,1.0
2025-01-23,52.79,52.84,52.7139,52.84,115795,51.6698658848621,51.718804950864,51.5953806264071,51.718804950864,118305.281914635,0.0,1.0
2025-01-24,52.86,52.89,52.74,52.75,169008,51.7383805772648,51.767744016866,51.6209268188601,51.6307146320605,172671.869129312,0.0,1.0
2025-01-27,53.18,53.18,52.955,53.06,96874,52.0515905996773,52.0515905996773,51.8313648026685,51.9341368412726,98974.0997469526,0.0,1.0
2025-01-28,53.085,53.1,52.99,52.99,87197,51.9586063742736,51.9732880940742,51.8656221488699,51.8656221488699,89087.3152304542,0.0,1.0
2025-01-29,53.035,53.13,52.9272,53.13,104343,51.9096673082717,52.0026515336754,51.8041546819714,52.0026515336754,106605.017753951,0.0,1.0
2025-01-30,53.136,53.22,53.11,53.22,132982,52.0085242215956,52.0907418524789,51.9830759072746,52.0907418524789,135864.873263716,0.0,1.0
2025-01-31,53.15,53.28,53.05,53.23,94405,52.0222271600761,52.1494687316812,51.9243490280722,52.1005296656793,96451.5751038572,0.0,1.0
2025-02-03,53.21,53.35,53.155,53.21,99366,52.0809540392785,52.217983424084,52.0271210666763,52.0809540392785,101520.122999522,0.0,1.0
2025-02-04,53.27,53.32,53.1199,53.12,127627,52.1396809184808,52.1886199844828,51.992765842343,51.992863720475,130393.783970976,0.0,1.0
2025-02-05,53.49,53.6,53.38,53.38,132878,52.3550128088894,52.4626787540937,52.2473468636851,52.2473468636851,135758.618681747,0.0,1.0
2025-02-06,53.44,53.57,53.3844,53.45,80652,52.3060737428875,52.4333153144926,52.2516535014933,52.3158615560879,82400.4283171048,0.0,1.0
2025-02-07,53.28,53.3,53.205,53.26,53720,52.1494687316812,52.169044358082,52.0760601326783,52.1298931052804,54884.5783017765,0.0,1.0
2025-02-10,53.255,53.38,53.13,53.36,69834,52.1249991986803,52.2473468636851,52.0026515336754,52.2277712372844,71347.9084349637,0.0,1.0
2025-02-11,53.1702,53.27,53.09,53.12,81138,52.0419985427409,52.1396809184808,51.9635002808738,51.992863720475,82896.9641520763,0.0,1.0
2025-02-12,52.97,53.03,52.8434,52.9,89823,51.8460465224691,51.9047734016715,51.7221328073522,51.7775318300664,91770.2434251762,0.0,1.0
2025-02-13,53.295,53.46,53.12,53.12,92578,52.1641504514818,52.3256493692883,51.992863720475,51.992863720475,94584.9681686869,0.0,1.0
2025-02-14,53.3748,53.505,53.35,53.355,92432,52.2422572008209,52.36969452869,52.217983424084,52.2228773306842,94435.803082461,0.0,1.0
2025-02-18,53.12,53.38,53.11,53.38,93562,51.992863720475,52.2473468636851,51.9830759072746,52.2473468636851,95590.299982703,0.0,1.0
2025-02-19,53.125,53.25,52.99,53.05,110365,52.0185391120622,52.1409356746789,51.8863508244363,51.9451011744923,112712.519903129,0.021232,1.0
2025-02-20,53.205,53.25,53.06,53.22,180887,52.0968729121369,52.1409356746789,51.9548928995016,52.1115604996509,184734.558852147,0.0,1.0
2025-02-21,53.4085,53.49,53.25,53.25,93658,52.2961345160767,52.3759370749028,52.1409356746789,52.1409356746789,95650.1534824196,0.0,1.0
2025-02-24,53.46,53.5,53.32,53.33,146021,52.3465618998748,52.3857287999121,52.2094777497442,52.2192694747535,149126.941229328,0.0,1.0
2025-02-25,53.69,53.785,53.59,53.64,321013,52.5717715750893,52.664792962678,52.4738543249961,52.5228129500427,327841.110421448,0.0,1.0
2025-02-26,53.81,53.8436,53.635,53.66,105097,52.6892722752013,52.7221724712326,52.517917087538,52.5423964000613,107332.466853252,0.0,1.0
2025-02-27,53.63,53.74,53.6,53.6,98089,52.5130212250334,52.620730200136,52.4836460500054,52.4836460500054,100175.403114919,0.0,1.0
2025-02-28,53.88,53.9,53.68,53.72,61772,52.7578143502666,52.7773978002853,52.56197985008,52.6011467501173,63085.9219812085,0.0,1.0
2025-03-03,53.93,53.93,53.64,53.64,106863,52.8067729753133,52.8067729753133,52.5228129500427,52.5228129500427,109136.030574983,0.0,1.0
2025-03-04,53.73,53.96,53.69,53.8,125534,52.6109384751267,52.8361481503412,52.5717715750893,52.679480550192,128204.172278525,0.0,1.0
2025-03-05,53.43,53.65,53.41,53.65,79938,52.3171867248468,52.532604675052,52.2976032748281,52.532604675052,81638.3220768931,0.0,1.0
2025-03-06,53.27,53.36,53.2,53.31,111728,52.1605191246975,52.2486446497815,52.0919770496322,52.1996860247348,114104.511609086,0.0,1.0
2025-03-07,53.265,53.43,53.225,53.43,75194,52.1556232621928,52.3171867248468,52.1164563621555,52.3171867248468,76793.4147745742,0.0,1.0
2025-03-10,53.39,53.49,53.36,53.38,117545,52.2780198248095,52.3759370749028,52.2486446497815,52.2682280998001,120045.242169286,0.0,1.0
2025-03-11,53.17,53.37,53.16,53.31,196015,52.0626018746042,52.2584363747908,52.0528101495949,52.1996860247348,200184.339136609,0.0,1.0
2025-03-12,53.15,53.23,53.15,53.23,86062,52.0430184245856,52.1213522246602,52.0430184245856,52.1213522246602,87892.5826838496,0.0,1.0
2025-03-13,53.11,53.25,53.005,53.03,901105,52.0038515245482,52.1409356746789,51.9010384119503,51.9255177244736,920271.963460417,0.0,1.0
2025-03-14,53.1653,53.215,53.13,53.18,83080,52.0579997638498,52.1066646371462,52.0234349745669,52.0723935996135,84847.15402122,0.0,1.0
2025-03-17,53.275,53.405,53.26,53.32,85951,52.1654149872022,52.2927074123235,52.1507273996882,52.2094777497442,87779.2216571723,0.0,1.0
2025-03-18,53.3353,53.37,53.16,53.16,98560,52.2244590890084,52.2584363747908,52.0528101495949,52.0528101495949,100656.421525415,0.0,1.0
2025-03-19,53.47,53.52,53.26,53.31,128378,52.3563536248841,52.4053122499307,52.1507273996882,52.1996860247348,131108.665610691,0.0,1.0
2025-03-20,53.5,53.61,53.46,53.53,106749,52.3857287999121,52.4934377750147,52.3465618998748,52.4151039749401,109019.605736774,0.0,1.0
2025-03-21,53.4447,53.52,53.4208,53.51,74729,52.3315805606105,52.4053122499307,52.3081783378382,52.3955205249214,76318.5239871419,0.0,1.0
2025-03-24,53.2541,53.39,53.21,53.39,69199,52.1449502819327,52.2780198248095,52.1017687746415,52.2780198248095,70670.8980634858,0.0,1.0
2025-03-25,53.2852,53.36,53.2,53.22,109729,52.2061828342785,52.2794681456971,52.1227081212723,52.1423031243254,111996.920544072,0.031435,1.0
2025-03-26,53.175,53.25,53.126,53.25,83599,52.0982143674559,52.171695628905,52.0502066099758,52.171695628905,85326.8558044263,0.0,1.0
2025-03-27,53.145,53.2299,53.1,53.12,144280,52.0688218628762,52.1520026508367,52.0247331060067,52.0443281090598,147262.033702109,0.0,1.0
2025-03-28,53.3756,53.43,53.2,53.27,97786,52.2947522480786,52.348050656383,52.1227081212723,52.1912906319581,99807.0780953316,0.0,1.0
2025-03-31,53.43,53.46,53.33,53.4,102949,52.348050656383,52.3774431609627,52.2500756411175,52.3186581518034,105076.788935393,0.0,1.0
2025-04-01,53.5556,53.6757,53.5,53.5,159853,52.4711072755566,52.5887752688905,52.4166331670689,52.4166331670689,163156.902366116,0.0,1.0
2025-04-02,53.6,53.67,53.48,53.65,76869,52.5146081823345,52.5831906930203,52.3970381640158,52.5635956899672,78457.7576146897,0.0,1.0
2025-04-03,53.724,53.88,53.69,53.78,207016,52.6360972012637,52.788938225078,52.6027856960735,52.6909632098125,211294.685118352,0.0,1.0
2025-04-04,53.6247,53.9216,53.2,53.82,186025,52.538808011105,52.8296958314285,52.1227081212723,52.7301532159187,189869.835177675,0.0,1.0
2025-04-07,52.97,53.53,52.97,53.37,216600,51.8973655861615,52.4460256716486,51.8973655861615,52.2892656472237,221076.770861359,0.0,1.0
2025-04-08,52.665,53.13,52.63,52.8,157187,51.5985417896016,52.0541256105864,51.5642505342586,51.7308080602101,160435.800468072,0.0,1.0
2025-04-09,52.85,53.26,51.92,52.22,118038,51.7797955678428,52.1814931304316,50.8686279258732,51.1625529716699,120477.654104031,0.0,1.0
2025-04-10,52.92,52.92,52.17,52.28,114029,51.8483780785287,51.8483780785287,51.1135654640371,51.2213379808292,116385.794573176,0.0,1.0
2025-04-11,52.44,52.73,52.1501,52.41,243530,51.3780980052541,51.6622255495242,51.0940684359993,51.3487055006744,248563.370304094,0.0,1.0
2025-04-14,52.7927,52.8633,52.6904,52.73,109664,51.7236558840957,51.7928262448732,51.623427443479,51.6622255495242,111930.577099446,0.0,1.0
2025-04-15,52.925,53.0199,52.76,52.76,96064,51.853276829292,51.946255118779,51.6916180541038,51.6916180541038,98049.4871469325,0.0,1.0
2025-04-16,53.16,53.16,53.0,53.06,96384,52.083518115166,52.083518115166,51.9267580907412,51.9855430999005,98376.1010281682,0.0,1.0
2025-04-17,53.145,53.24,53.08,53.22,111654,52.0688218628762,52.1618981273785,52.0051381029536,52.1423031243254,113961.70717338,0.0,1.0
2025-04-21,52.91,53.0987,52.83,52.99,152000,51.8385805770022,52.0234594308083,51.7602005647897,51.9169605892146,155141.593586918,0.0,1.0
2025-04-22,52.995,53.1,52.92,53.09,153095,51.9218593399779,52.0247331060067,51.8483780785287,52.0149356044802,156259.225461772,0.0,1.0
2025-04-23,53.08,53.48,53.0501,53.45,122750,52.0051381029536,52.3970381640158,51.9758435733892,52.3676456594361,125287.043505225,0.0,1.0
2025-04-24,53.42,53.4874,53.29,53.34,68261,52.3382531548565,52.4042883151455,52.2108856350113,52.259873142644,69671.8442094516,0.0,1.0
2025-04-25,53.62,53.62,53.44,53.5,94965,52.5342031853876,52.5342031853876,52.3578481579096,52.4166331670689,96927.7725985639,0.0,1.0
2025-04-28,53.62,53.7,53.48,53.48,167315,52.5342031853876,52.6125831976,52.3970381640158,52.3970381640158,170773.129809179,0.0,1.0
2025-04-29,53.64,53.68,53.53,53.53,105964,52.5537981884407,52.5929881945469,52.4460256716486,52.4460256716486,108154.104097659,0.0,1.0
2025-04-30,53.6942,53.72,53.55,53.62,119376,52.6069006467146,52.6321782006531,52.4656206747017,52.5342031853876,121843.308394947,0.0,1.0
2025-05-01,53.45,53.67,53.42,53.67,81933,52.3676456594361,52.5831906930203,52.3382531548565,52.5831906930203,83626.4222852435,0.0,1.0
2025-05-02,53.3564,53.44,53.29,53.36,73631,52.2759410451476,52.3578481579096,52.2108856350113,52.2794681456971,75152.8334039368,0.0,1.0
2025-05-05,53.2901,53.34,53.2321,53.32,82761,52.2109836100265,52.259873142644,52.1541581011725,52.2402781395909,84471.5357029406,0.0,1.0
2025-05-06,53.4312,53.49,53.19,53.19,136409,52.3492263565662,52.4068356655424,52.1129106197457,52.1129106197457,139228.352892092,0.0,1.0
2025-05-07,53.6,53.6,53.4781,53.49,97299,52.5146081823345,52.5146081823345,52.3951766387258,52.4068356655424,99310.0125948262,0.0,1.0
2025-05-08,53.31,53.56,53.31,53.56,598698,52.2304806380644,52.4754181762282,52.2304806380644,52.4754181762282,611072.117087506,0.0,1.0
2025-05-09,53.375,53.46,53.34,53.34,91550,52.294164397987,52.3774431609627,52.259873142644,52.259873142644,93442.1900847525,0.0,1.0
2025-05-12,53.3099,53.329,53.16,53.2,119500,52.2303826630491,52.2490958909648,52.083518115166,52.1227081212723,121969.871273926,0.0,1.0
2025-05-13,53.2566,53.31,53.1982,53.31,100378,52.1781619799126,52.2304806380644,52.1209445709975,52.2304806380644,102452.65053334,0.0,1.0
2025-05-14,53.115,53.26,53.0,53.243,75509,52.0394293582965,52.1814931304316,51.9267580907412,52.1648373778364,77069.6486194384,0.0,1.0
2025-05-15,53.4177,53.439,53.235,53.27,84005,52.3359997295054,52.3568684077569,52.1569993766152,52.1912906319581,85741.247166244,0.0,1.0
2025-05-16,53.48,53.69,53.44,53.69,107309,52.3970381640158,52.6027856960735,52.3578481579096,52.6027856960735,109526.903067228,0.0,1.0
2025-05-19,53.5,53.51,53.23,53.24,118728,52.4166331670689,52.4264306685955,52.1521006258519,52.1618981273785,121181.915285445,0.0,1.0
2025-05-20,53.365,53.41,53.26,53.33,94505,52.3194213771723,52.3635396937088,52.216478638587,52.2851071309772,96393.6372430993,0.035779,1.0
2025-05-21,52.99,53.23,52.96,53.17,125711,51.9517687393677,52.1870664275626,51.9223565283434,52.1282420055139,128223.274233821,0.0,1.0
2025-05-22,53.1265,53.135,52.89,52.93,121907,52.0855942995286,52.0939277593188,51.8537280359532,51.892944317319,124343.253112476,0.0,1.0
2025-05-23,53.24,53.295,53.19,53.26,83966,52.1968704979041,52.2507928847821,52.1478501461968,52.216478638587,85644.0203666904,0.0,1.0
2025-05-27,53.6,53.62,53.42,53.4799,393180,52.5498170301965,52.5694251708794,52.3733437640503,52.4320701453956,401037.514324552,0.0,1.0
2025-05-28,53.48,53.525,53.4216,53.48,166143,52.432168186099,52.4762865026355,52.3749124153049,52.432168186099,169463.288423684,0.0,1.0
2025-05-29,53.64,53.69,53.5848,53.6009,101137,52.5890333115623,52.6380536632695,52.5349148432774,52.5506993965272,103158.174592406,0.0,1.0
2025-05-30,53.71,53.75,53.61,53.61,147691,52.6576618039525,52.6968780853183,52.5596211005379,52.5596211005379,150642.534025402,0.0,1.0
2025-06-02,53.66,53.67,53.57,53.59,115460,52.6086414522452,52.6184455225866,52.5204048191721,52.540012959855,117767.412899722,0.0,1.0
2025-06-03,53.72,53.7865,53.665,53.77,120393,52.6674658742939,52.7326629420646,52.6135434874159,52.7164862260012,122798.996546304,0.0,1.0
2025-06-04,53.9253,53.95,53.7917,53.81,199222,52.868743438404,52.8929594921474,52.7377610586421,52.755702507367,203203.356423943,0.0,1.0
2025-06-05,53.76,53.9,53.75,53.9,85779,52.7066821556597,52.8439391404401,52.6968780853183,52.8439391404401,87493.2523049132,0.0,1.0
2025-06-06,53.605,53.7192,53.6,53.7192,88128,52.5547190653672,52.6666815486666,52.5498170301965,52.6666815486666,89889.1959468796,0.0,1.0
2025-06-09,53.74,53.76,53.64,53.64,98105,52.6870740149768,52.7066821556597,52.5890333115623,52.5890333115623,100065.581521975,0.0,1.0
2025-06-10,53.84,53.92,53.78,53.92,90905,52.7851147183914,52.863547281123,52.7262902963426,52.863547281123,92721.6929642235,0.0,1.0
2025-06-11,53.9255,53.96,53.85,53.9,130362,52.8689395198108,52.9027635624888,52.7949187887328,52.8439391404401,132967.222245224,0.0,1.0
2025-06-12,54.09,54.11,54.0307,54.08,74551,53.0302164769277,53.0498246176106,52.9720783398029,53.0204124065863,76040.8660929083,0.0,1.0
2025-06-13,53.94,54.04,53.875,54.04,75784,52.8831554218059,52.9811961252205,52.8194289645865,52.9811961252205,77298.5070084233,0.0,1.0
2025-06-16,53.9,54.055,53.9,53.95,76609,52.8439391404401,52.9959022307326,52.8439391404401,52.8929594921474,78139.9942389989,0.0,1.0
2025-06-17,53.99,54.03,53.9,53.97,120777,52.9321757735132,52.971392054879,52.8439391404401,52.9125676328303,123190.670602717,0.0,1.0
2025-06-18,54.02,54.13,53.9848,54.05,84975,52.9615879845376,53.0694327582936,52.9270776569356,52.9910001955619,86673.1847492975,0.0,1.0
2025-06-20,54.075,54.1181,53.96,53.96,102929,53.0155103714156,53.0577659145872,52.9027635624888,52.9027635624888,104985.986855669,0.0,1.0
2025-06-23,54.165,54.29,54.15,54.15,161229,53.1037470044886,53.2262978837568,53.0890408989765,53.0890408989765,164451.084483019,0.0,1.0
2025-06-24,54.28,54.3299,54.1,54.1,68937,53.2164938134154,53.2654161244192,53.0400205472692,53.0400205472692,70314.6729869058,0.0,1.0
2025-06-25,54.27,54.28,54.17,54.28,137950,53.2066897430739,53.2164938134154,53.1086490396594,53.2164938134154,140706.864797477,0.0,1.0
2025-06-26,54.4,54.41,54.2646,54.31,120980,53.3341426575128,53.3439467278543,53.2013955450895,53.2459060244397,123397.727460665,0.0,1.0
2025-06-27,54.35,54.44,54.27,54.28,134538,53.2851223058056,53.3733589388786,53.2066897430739,53.2164938134154,137226.67760872,0.0,1.0
2025-06-30,54.49,54.52,54.34,54.4004,146322,53.4223792905859,53.4517915016103,53.2753182354641,53.3345348203265,149246.175214907,0.0,1.0
2025-07-01,54.53,54.54,54.42,54.5,124020,53.4615955719517,53.4713996422932,53.3537507981957,53.4321833609274,126498.480407271,0.0,1.0
2025-07-02,54.46,54.4764,54.34,54.36,90021,53.3929670795616,53.4090457549215,53.2753182354641,53.294926376147,91820.026646855,0.0,1.0
2025-07-03,54.475,54.519,54.42,54.43,61611,53.4076731850737,53.4508110945761,53.3537507981957,53.3635548685372,62842.2663793936,0.0,1.0
2025-07-07,54.38,54.39,54.3034,54.39,177427,53.3145345168299,53.3243385871714,53.2394353380144,53.3243385871714,180972.793768916,0.0,1.0
2025-07-08,54.22,54.22,54.14,54.22,133270,53.1576693913666,53.1576693913666,53.079236828635,53.1576693913666,135933.337234938,0.0,1.0
2025-07-09,54.37,54.37,54.22,54.22,116426,53.3047304464885,53.3047304464885,53.1576693913666,53.1576693913666,118752.717947887,0.0,1.0
2025-07-10,54.34,54.34,54.24,54.2799,129572,53.2753182354641,53.2753182354641,53.1772775320496,53.216395772712,132161.434472915,0.0,1.0
2025-07-11,54.15,54.1699,54.1,54.15,116127,53.0890408989765,53.108550998956,53.0400205472692,53.0890408989765,118447.742575836,0.0,1.0
2025-07-14,54.13,54.15,54.04,54.1,140316,53.0694327582936,53.0890408989765,52.9811961252205,53.0400205472692,143120.148176316,0.0,1.0
2025-07-15,54.02,54.17,53.99,54.17,144255,52.9615879845376,53.1086490396594,52.9321757735132,53.1086490396594,147137.867208119,0.0,1.0
2025-07-16,54.13,54.14,53.97,54.0941,158223,53.0694327582936,53.079236828635,52.9125676328303,53.0342361457677,161385.011010157,0.0,1.0
2025-07-17,54.14,54.21,54.1116,54.14,142337,53.079236828635,53.1478653210252,53.0513932688653,53.079236828635,145181.536895096,0.0,1.0
2025-07-18,54.2,54.2351,54.1514,54.18,100738,53.1380612506837,53.1724735375822,53.0904134688243,53.1184531100008,102751.200768164,0.0,1.0
2025-07-21,54.4,54.46,54.37,54.4,132710,53.3341426575128,53.3929670795616,53.3047304464885,53.3341426575128,135362.145902669,0.0,1.0
2025-07-22,54.4928,54.54,54.42,54.42,105308,53.4251244302815,53.4713996422932,53.3537507981957,53.3537507981957,107412.530033292,0.0,1.0
2025-07-23,54.37,54.4347,54.325,54.39,172956,53.3047304464885,53.3681627815977,53.2606121299519,53.3243385871714,176412.442971456,0.0,1.0
2025-07-24,54.29,54.3583,54.2375,54.25,109564,53.2262978837568,53.293259684189,53.1748265144642,53.187081602391,111753.584158541,0.0,1.0
2025-07-25,54.4,54.435,54.2727,54.28,75178,53.3341426575128,53.3684569037079,53.2093368420661,53.2164938134154,76680.3963881458,0.0,1.0
2025-07-28,54.38,54.4299,54.36,54.42,100573,53.3145345168299,53.3634568278338,53.294926376147,53.3537507981957,102582.903322049,0.0,1.0
2025-07-29,54.58,54.58,54.435,54.48,125310,53.510615923659,53.510615923659,53.3684569037079,53.4125752202445,127814.260440535,0.0,1.0
2025-07-30,54.46,54.595,54.43,54.46,121325,53.3929670795616,53.5253220291712,53.3635548685372,53.3929670795616,123749.622120724,0.0,1.0
2025-07-31,54.48,54.575,54.44,54.55,124905,53.4125752202445,53.5057138884883,53.3733589388786,53.4812037126346,127401.166709162,0.0,1.0
2025-08-01,54.78,54.78,54.6635,54.71,111093,53.7066973304881,53.7066973304881,53.5924799110102,53.6380688380979,113313.140492541,0.0,1.0
2025-08-04,54.9,54.9,54.8,54.83,119981,53.8243461745855,53.8243461745855,53.726305471171,53.7557176821954,122378.762923277,0.0,1.0
2025-08-05,54.885,54.9099,54.82,54.84,166279,53.8096400690734,53.8340522042236,53.7459136118539,53.7655217525368,169602.006318664,0.0,1.0
2025-08-06,54.845,54.87,54.655,54.81,136829,53.7704237877075,53.7949339635612,53.5841464512199,53.7361095415125,139563.462148416,0.0,1.0
2025-08-07,54.8555,54.9183,54.81,54.84,130688,53.7807180615661,53.8422876233104,53.7361095415125,53.7655217525368,133299.737199367,0.0,1.0
2025-08-08,54.79,54.83,54.7517,54.83,137138,53.7165014008296,53.7557176821954,53.6789518114218,53.7557176821954,139878.637365686,0.0,1.0
2025-08-11,54.795,54.84,54.77,54.8,73173,53.7214034360003,53.7655217525368,53.6968932601466,53.726305471171,74635.3274217163,0.0,1.0
2025-08-12,54.765,54.77,54.665,54.73,86160,53.6919912249759,53.6968932601466,53.5939505215614,53.6576769787808,87881.8664077608,0.0,1.0
2025-08-13,54.955,54.9872,54.925,54.93,138333,53.8782685614635,53.909837667963,53.8488563504392,53.8537583856099,141097.518869368,0.0,1.0
2025-08-14,54.855,54.89,54.805,54.86,142820,53.780227858049,53.8145421042441,53.7312075063417,53.7851298932197,145674.189419178,0.0,1.0
2025-08-15,54.74,54.795,54.7201,54.78,88120,53.6674810491223,53.7214034360003,53.6479709491428,53.7066973304881,89881.0360707043,0.0,1.0
2025-08-18,54.71,54.7581,54.665,54.7581,112325,53.6380688380979,53.6852264164403,53.5939505215614,53.6852264164403,114569.761423535,0.0,1.0
2025-08-19,54.765,54.77,54.7111,54.74,115654,53.6919912249759,53.6968932601466,53.6391472858355,53.6674810491223,117965.289896973,0.0,1.0
2025-08-20,54.825,54.84,54.7463,54.76,149088,53.7508156470246,53.7655217525368,53.6736576134374,53.6870891898052,152067.45240251,0.0,1.0
2025-08-21,54.655,54.83,54.6146,54.72,167075,53.5841464512199,53.7557176821954,53.5445380070404,53.6478729084394,170413.913998104,0.0,1.0
2025-08-22,54.935,54.98,54.75,54.75,104867,53.8586604207806,53.9027787373172,53.6772851194637,53.6772851194637,106962.71685913,0.0,1.0
2025-08-25,54.835,54.865,54.76,54.76,111284,53.7606197173661,53.7900319283905,53.6870891898052,53.6870891898052,113507.957536226,0.0,1.0
2025-08-26,54.82,54.885,54.795,54.82,201375,53.7459136118539,53.8096400690734,53.7214034360003,53.7459136118539,205399.383099615,0.0,1.0
2025-08-27,54.89,54.9,54.75,54.76,162305,53.8145421042441,53.8243461745855,53.6772851194637,53.6870891898052,165548.587828594,0.0,1.0
2025-08-28,54.98,54.99,54.87,54.88,107646,53.9027787373172,53.9125828076586,53.7949339635612,53.8047380339026,109797.253845518,0.0,1.0
2025-08-29,54.8803,54.9272,54.86,54.89,97247,53.8050321560129,53.8510132459143,53.7851298932197,53.8145421042441,99190.4348021764,0.0,1.0
2025-09-02,54.695,54.709,54.6,54.6,157516,53.6233627325857,53.6370884310638,53.5302240643419,53.5302240643419,160663.881953167,0.0,1.0
2025-09-03,54.885,54.9281,54.7322,54.74,98718,53.8096400690734,53.851895612245,53.6598338742559,53.6674810491223,100690.832033906,0.0,1.0
2025-09-04,55.105,55.125,55.005,55.02,118993,54.0253296165854,54.0449377572683,53.9272889131708,53.941995018683,121371.01821563,0.0,1.0
2025-09-05,55.395,55.425,55.35,55.4,119678,54.3096476564876,54.3390598675119,54.265529339951,54.3145496916583,122069.707613138,0.0,1.0
2025-09-08,55.515,55.53,55.465,55.475,97869,54.427296500585,54.4420026060972,54.3782761488777,54.3880802192192,99824.8651748044,0.0,1.0
2025-09-09,55.4167,55.4808,55.3628,55.465,269315,54.3309224891285,54.3937665800172,54.2780785499881,54.3782761488777,274697.131518177,0.0,1.0
2025-09-10,55.5544,55.6068,55.5,55.53,167689,54.4659245377303,54.5172978663196,54.4125903950728,54.4420026060972,171040.184494557,0.0,1.0
2025-09-11,55.675,55.715,55.59,55.62,150223,54.5841616260483,54.6233779074141,54.5008270281459,54.5302392391703,153225.134834878,0.0,1.0
2025-09-12,55.5643,55.58,55.19,55.54,97364,54.4756305673684,54.4910229578045,54.1086642144877,54.4518066764386,99309.7729912398,0.0,1.0
2025-09-15,55.68,55.74,55.65,55.74,143498,54.589063661219,54.6478880832677,54.5596514501946,54.6478880832677,146365.738925033,0.0,1.0
2025-09-16,55.66,55.74,55.655,55.74,130205,54.5694555205361,54.6478880832677,54.5645534853654,54.6478880832677,132807.084675284,0.0,1.0
2025-09-17,55.625,55.82,55.595,55.74,131606,54.535141274341,54.7263206459994,54.5057290633166,54.6478880832677,134236.08299048,0.0,1.0
2025-09-18,55.575,55.61,55.52,55.59,339739,54.4861209226337,54.5204351688288,54.4321985357557,54.5008270281459,346528.521489163,0.0,1.0
2025-09-19,55.575,55.61,55.505,55.54,157433,54.4861209226337,54.5204351688288,54.4174924302436,54.4518066764386,160579.223237848,0.0,1.0
2025-09-22,55.515,55.565,55.5,55.53,118837,54.427296500585,54.4763168522923,54.4125903950728,54.4420026060972,121211.900630212,0.0,1.0
2025-09-23,55.575,55.58,55.5,55.54,167142,54.4861209226337,54.4910229578045,54.4125903950728,54.4518066764386,170482.252961072,0.0,1.0
2025-09-24,55.4762,55.5199,55.465,55.5,420056,54.3892567076602,54.4321004950523,54.3782761488777,54.4125903950728,428450.618335403,0.0,1.0
2025-09-25,55.385,55.41,55.31,55.39,421946,54.2998435861461,54.3243537619997,54.2263130585852,54.3047456213168,430378.389081813,0.0,1.0
2025-09-26,55.445,55.49,55.405,55.41,134885,54.3586680081948,54.4027863247314,54.319451726829,54.3243537619997,137580.612237823,0.0,1.0
2025-09-29,55.585,55.605,55.49,55.49,87873,54.4959249929752,54.5155331336581,54.4027863247314,54.4027863247314,89629.0998937925,0.0,1.0
2025-09-30,55.57,55.65,55.56,55.56,163150,54.481218887463,54.5596514501946,54.4714148171216,54.4714148171216,166410.474749607,0.0,1.0
2025-10-01,55.6572,55.69,55.58,55.65,119836,54.5667103808405,54.5988677315605,54.4910229578045,54.5596514501946,122230.8651676,0.0,1.0
2025-10-02,55.72,55.74,55.635,55.67,150723,54.6282799425848,54.6478880832677,54.5449453446825,54.5792595908776,153735.127095833,0.0,1.0
2025-10-03,55.69,55.7499,55.69,55.725,84616,54.5988677315605,54.6575941129058,54.5988677315605,54.6331819777556,86307.0103059318,0.0,1.0
2025-10-06,55.58,55.64,55.56,55.56,101955,54.4910229578045,54.5498473798532,54.4714148171216,54.4714148171216,103992.521931328,0.0,1.0
2025-10-07,55.65,55.69,55.58,55.62,151512,54.5596514501946,54.5988677315605,54.4910229578045,54.5302392391703,154539.89488362,0.0,1.0
2025-10-08,55.69,55.7599,55.69,55.75,313362,54.5988677315605,54.6673981832472,54.5988677315605,54.6576921536092,319624.389754744,0.0,1.0
2025-10-09,55.605,55.64,55.5801,55.62,138710,54.5155331336581,54.5498473798532,54.4911209985079,54.5302392391703,141482.053034128,0.0,1.0
2025-10-10,55.695,55.745,55.6682,55.6713,202656,54.6037697667312,54.6527901184385,54.5774948582161,54.5805341200219,206705.983272182,0.0,1.0
2025-10-13,55.795,55.8,55.68,55.68,69635,54.7018104701457,54.7067125053165,54.589063661219,54.589063661219,71026.622183199,0.0,1.0
2025-10-14,55.9,55.94,55.74,55.74,138526,54.804753208731,54.8439694900968,54.6478880832677,54.6478880832677,141294.375882097,0.0,1.0
2025-10-15,55.975,56.065,55.945,55.99,187512,54.8782837362919,54.966520369365,54.8488715252676,54.8929898418041,191259.337672378,0.0,1.0
2025-10-16,56.145,56.17,55.99,55.99,1287177,55.0449529320966,55.0694631079503,54.8929898418041,54.8929898418041,1312900.61695848,0.0,1.0
2025-10-17,56.065,56.0972,56.035,56.08,155251,54.966520369365,54.9980894758645,54.9371081583406,54.9812264748772,158353.617011041,0.0,1.0
2025-10-20,56.135,56.14,56.085,56.11,77185,55.0351488617552,55.0400508969259,54.9861285100479,55.0106386859016,78727.5053236191,0.0,1.0
2025-10-21,55.5278,55.575,55.52,55.5386,125767,55.0870251391529,55.1338504696463,55.0792870548765,55.0977394096896,126773.315584915,0.660113,1.0
2025-10-22,55.545,55.56,55.49,55.56,139637,55.1040886070446,55.1189695383454,55.0495251922748,55.1189695383454,140754.295390133,0.0,1.0
2025-10-23,55.485,55.53,55.45,55.45,374832,55.0445648818412,55.0892076757437,55.0098427088059,55.0098427088059,377831.191229217,0.0,1.0
2025-10-24,55.545,55.6199,55.42,55.42,164453,55.1040886070446,55.1783940573402,54.9800808462042,54.9800808462042,165768.858825336,0.0,1.0
2025-10-27,55.6,55.6299,55.485,55.5202,230248,55.1586520218144,55.1883146782074,55.0445648818412,55.0794854672938,232090.312775176,0.0,1.0
2025-10-28,55.6,55.72,55.5,55.61,611426,55.1586520218144,55.2776994722212,55.059445813142,55.1685726426816,616318.281065958,0.0,1.0
2025-10-29,55.375,55.5957,55.355,55.59,107164,54.9354380523016,55.1543861548414,54.9155968105672,55.1487314009471,108021.465021364,0.0,1.0
2025-10-30,55.365,55.395,55.288,55.29,93901,54.9255174314344,54.9552792940361,54.8491286507567,54.8511127749301,94652.3420828924,0.0,1.0
2025-10-31,55.3208,55.3999,55.265,55.37,214438,54.8816682872012,54.960140398261,54.8263112227621,54.930477741868,216153.810199799,0.0,1.0
2025-11-03,55.215,55.255,55.195,55.23,164592,54.7767081184259,54.8163906018948,54.7568668766914,54.7915890497267,165908.971023817,0.0,1.0
2025-11-04,55.225,55.27,55.185,55.19,143281,54.7866287392931,54.8312715331957,54.7469462558242,54.7519065662578,144427.452593465,0.0,1.0
2025-11-05,55.1473,55.1965,55.12,55.17,131244,54.7095455151547,54.7583549698215,54.6824622201872,54.7320653245233,132294.13940562,0.0,1.0
2025-11-06,55.2747,55.295,55.21,55.24,153908,54.8359342250033,54.8560730853638,54.7717478079923,54.801509670594,155139.483767945,0.0,1.0
2025-11-07,55.165,55.22,55.11,55.11,136009,54.7271050140897,54.7816684288595,54.6725415993199,54.6725415993199,137097.266209648,0.0,1.0
2025-11-10,55.205,55.23,55.18,55.18,218060,54.7667874975587,54.7915890497267,54.7419859453906,54.7419859453906,219804.791371716,0.0,1.0
2025-11-11,55.3552,55.38,55.2797,55.31,143014,54.9157952229845,54.9403983627352,54.8408945354369,54.8709540166646,144158.316212211,0.0,1.0
2025-11-12,55.345,55.3699,55.305,55.33,181432,54.9056761896999,54.9303785356593,54.865993706231,54.8907952583991,182883.71506995,0.0,1.0
2025-11-13,55.16,55.215,55.13,55.18,201319,54.7221447036561,54.7767081184259,54.6923828410544,54.7419859453906,202929.839466947,0.0,1.0
2025-11-14,55.0394,55.13,55.035,55.13,178392,54.6025020159973,54.6923828410544,54.5981369428157,54.6923828410544,179819.39072908,0.0,1.0
2025-11-17,55.055,55.12,55.04,55.05,214073,54.6179781845502,54.6824622201872,54.6030972532493,54.6130178741166,215785.889678609,0.0,1.0
2025-11-18,54.625,54.67,54.57,54.6358,200584,54.625,54.67,54.57,54.6358,200584,0.437078,1.0
2025-11-19,54.595,54.72,54.5745,54.72,412941,54.595,54.72,54.5745,54.72,412941,0.0,1.0
2025-11-20,54.6247,54.675,54.53,54.63,222662,54.6247,54.675,54.53,54.63,222662,0.0,1.0
2025-11-21,54.7335,54.74,54.66,54.73,151925,54.7335,54.74,54.66,54.73,151925,0.0,1.0
2025-11-24,54.835,54.84,54.76,54.76,140085,54.835,54.84,54.76,54.76,140085,0.0,1.0
2025-11-25,54.965,55.005,54.8745,54.88,171674,54.965,55.005,54.8745,54.88,171674,0.0,1.0
2025-11-26,55.025,55.03,54.86,54.92,157566,55.025,55.03,54.86,54.92,157566,0.0,1.0