date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2023-11-08,50.53,50.53,50.53,50.53,437769,47.5261401867783,47.5261401867783,47.5261401867783,47.5261401867783,465437.914441743,0.0,1.0
2023-11-09,50.3318,50.505,50.29,50.505,8489,47.3397225935659,47.5026263632147,47.3004074805676,47.5026263632147,9025.54190839452,0.0,1.0
2023-11-10,50.255,50.255,50.215,50.2485,689,47.2674881275785,47.2674881275785,47.2298660098767,47.261374533452,732.547811860504,0.0,1.0
2023-11-13,50.35,50.39,50.3284,50.3284,6072,47.3568406571202,47.394462774822,47.3365247135613,47.3365247135613,6455.77694284033,0.0,1.0
2023-11-14,50.78,50.82,50.74,50.74,233473,47.7612784224144,47.7989005401162,47.7236563047126,47.7236563047126,248229.514192319,0.0,1.0
2023-11-15,50.656,50.67,50.654,50.67,5964,47.6446498575389,47.6578175987345,47.6427687516538,47.6578175987345,6340.95087073446,0.0,1.0
2023-11-16,50.83,51.0,50.715,50.8,30376,47.8083060695416,47.9682000697742,47.700142481149,47.7800894812653,32295.8959841433,0.0,1.0
2023-11-17,50.935,50.94,50.895,50.9225,40692,47.9070641285088,47.9117668932215,47.869442010807,47.895307216727,43263.9122789952,0.0,1.0
2023-11-20,50.95,51.04,50.87,50.88,22252,47.921172422647,48.005822187476,47.8459281872434,47.8553337166689,23658.4236712916,0.0,1.0
2023-11-21,50.9984,51.17,50.9786,51.03,35992,47.969071021799,48.1304779009823,47.950447151124,47.9987939669167,38264.956433404,0.002526,1.0
2023-11-22,50.91,51.0689,50.88,51.0681,6653,47.8859220234319,48.0353832885963,47.8577040375607,48.0346308089731,7073.14834272717,0.0,1.0
2023-11-24,50.81,50.84,50.8,50.82,5941,47.7918620705279,47.8200800563991,47.7824560752375,47.8012680658183,6316.18432348446,0.0,1.0
2023-11-27,51.0021,51.07,50.875,50.875,24245,47.9725512400565,48.0364179480783,47.8530010399155,47.8530010399155,25776.1132676117,0.0,1.0
2023-11-28,51.13,51.18,51.04,51.04,12717,48.0928539198207,48.1398838962727,48.0081999622071,48.0081999622071,13520.1003268392,0.0,1.0
2023-11-29,51.415,51.45,51.38,51.428,12274,48.3609247855971,48.3938457691135,48.3280038020807,48.3731525794746,13049.1241182374,0.0,1.0
2023-11-30,51.2564,51.39,51.225,51.225,18134,48.2117457002914,48.3374097973711,48.1822108750795,48.1822108750795,19279.1931530159,0.0,1.0
2023-12-01,51.56,51.6297,51.37,51.37,19594,48.4973117173079,48.562871504482,48.3185978067903,48.3185978067903,20831.3946531484,0.0,1.0
2023-12-04,51.5841,51.63,51.54,51.57,19672,48.5199801659578,48.5631536843408,48.4784997267271,48.5067177125983,20914.3204867171,0.0,1.0
2023-12-05,51.8874,51.93,51.8184,51.8184,10147,48.8052640031157,48.8453335430528,48.7403626356119,48.7403626356119,10787.800425921,0.0,1.0
2023-12-06,52.095,52.145,52.0,52.0,10380,49.0005324653444,49.0475624417964,48.9111755100856,48.9111755100856,11035.5147749148,0.0,1.0
2023-12-07,52.0047,52.06,51.92,51.938,5054,48.9155963278721,48.967611481828,48.8359275477624,48.8528583392851,5373.16875456834,0.0,1.0
2023-12-08,51.66,51.84,51.66,51.745,28338,48.5913716702119,48.7606795854392,48.5913716702119,48.6713226301804,30127.5932265449,0.0,1.0
2023-12-11,51.805,51.82,51.71,51.755,17284,48.7277586019228,48.7418675948584,48.638401646664,48.6807286254708,18375.5141974593,0.0,1.0
2023-12-12,51.9581,52.05,51.89,51.89,8304,48.8717643898188,48.9582054865376,48.8077095618912,48.8077095618912,8828.41181993183,0.0,1.0
2023-12-13,52.3871,52.4195,52.13,52.13,10521,49.275281587777,49.3057570125179,49.0334534488608,49.0334534488608,11185.4191663659,0.0,1.0
2023-12-14,52.4962,52.52,52.445,52.46,17673,49.3779009963953,49.4002872651864,49.3297423005084,49.343851293444,18789.0802135905,0.0,1.0
2023-12-15,52.62,52.73,52.62,52.73,20997,49.4943472180905,49.5978131662849,49.4943472180905,49.5978131662849,22322.996505673,0.0,1.0
2023-12-18,52.585,52.62,52.558,52.5993,104791,49.4614262345741,49.4943472180905,49.43603004729,49.4748768078393,111408.731096156,0.0,1.0
2023-12-19,52.565,52.6093,52.52,52.52,21063,49.681381672042,49.7232514562724,49.6388502885122,49.6388502885122,22285.5435524866,0.253846,1.0
2023-12-20,52.805,52.82,52.73,52.78,20174,49.908215717534,49.9223928453773,49.8373300783178,49.8845871711286,21344.9440073999,0.0,1.0
2023-12-21,52.7612,52.89,52.75,52.89,11544,49.8668185042317,49.9885527753125,49.8562329154421,49.9885527753125,12214.0395370985,0.0,1.0
2023-12-22,52.77,52.85,52.73,52.825,36096,49.8751357525664,49.9507471010638,49.8373300783178,49.9271185546584,38191.0924403246,0.0,1.0
2023-12-26,52.7406,52.7699,52.72,52.72,9692,49.8473485819937,49.8750412383808,49.8278786597556,49.8278786597556,10254.5453216873,0.0,1.0
2023-12-27,53.05,53.0696,52.95,52.96,29251,50.1397754723072,50.158300252689,50.0452612866855,50.0547127052477,30948.793355827,0.0,1.0
2023-12-28,52.8913,52.95,52.884,52.885,9934,49.9897814597255,50.0452612866855,49.9828819241752,49.9838270660314,10510.5915420596,0.0,1.0
2023-12-29,52.775,53.2266,52.75,52.77,163503,49.8798614618475,50.3066875241151,49.8562329154421,49.8751357525664,172993.079212943,0.0,1.0
2024-01-02,52.575,52.71,52.53,52.5886,57817,49.6908330906041,49.8184272411934,49.6483017070744,49.7036870198487,61172.8277820879,0.0,1.0
2024-01-03,52.655,52.7,52.44,52.47,128903,49.7664444391015,49.8089758226313,49.5632389400149,49.5915931957014,136384.817953102,0.0,1.0
2024-01-04,52.3249,52.5035,52.324,52.3724,167257,49.4544531123643,49.6232554478846,49.4536024846937,49.4993473505346,176964.969755412,0.0,1.0
2024-01-05,52.295,52.34,52.21,52.21,42937,49.4261933708634,49.4687247543932,49.345856313085,49.345856313085,45429.1593558903,0.0,1.0
2024-01-08,52.3768,52.5,52.29,52.3099,41229,49.503505974702,49.6199474513879,49.4214676615823,49.440275984521,43622.0232220229,0.0,1.0
2024-01-09,52.34,52.4,52.2919,52.35,119003,49.4687247543932,49.5254332657662,49.4232634311091,49.4781761729553,125910.199846962,0.0,1.0
2024-01-10,52.2594,52.51,52.24,52.4,39540,49.3925463207821,49.62939886995,49.3742105687715,49.5254332657662,41834.9898905815,0.0,1.0
2024-01-11,52.49,52.51,52.3,52.37,23525,49.6104960328257,49.62939886995,49.4309190801445,49.4970790100797,24890.4435299932,0.0,1.0
2024-01-12,52.5499,52.66,52.5063,52.66,31221,49.6671100300131,49.7711701483826,49.625901845082,49.7711701483826,33033.1365547255,0.0,1.0
2024-01-16,52.31,52.48,52.28,52.48,38120,49.4403704987067,49.6010446142635,49.4120162430201,49.6010446142635,40332.5699198019,0.0,1.0
2024-01-17,52.06,52.16,52.045,52.0931,23164,49.2040850346524,49.2985992202741,49.1899079068092,49.2353692300932,24508.4902839007,0.0,1.0
2024-01-18,52.105,52.29,51.99,52.08,97094,49.2466164181822,49.4214676615823,49.1379251047172,49.2229878717768,102729.552565405,0.0,1.0
2024-01-19,52.08,52.15,52.0314,52.06,47376,49.2229878717768,49.2891478017119,49.1770539775646,49.2040850346524,50125.8088279259,0.0,1.0
2024-01-22,52.1942,52.24,52.12,52.24,106767,49.3309230717567,49.3742105687715,49.2607935460254,49.3742105687715,112963.995084667,0.0,1.0
2024-01-23,52.0251,52.15,51.99,52.13,273006,49.1710995838705,49.2891478017119,49.1379251047172,49.2702449645876,288851.877846942,0.0,1.0
2024-01-24,52.04,52.24,52.04,52.24,79323,49.1851821975281,49.3742105687715,49.1851821975281,49.3742105687715,83927.0840437684,0.0,1.0
2024-01-25,52.2748,52.29,52.185,52.24,83588,49.4071015053678,49.4214676615823,49.3222277666795,49.3742105687715,88439.634167272,0.0,1.0
2024-01-26,52.1723,52.2899,52.12,52.24,158972,49.3102244651056,49.4213731473967,49.2607935460254,49.3742105687715,168199.089855476,0.0,1.0
2024-01-29,52.48,52.49,52.33,52.39,83099,49.6010446142635,49.6104960328257,49.459273335831,49.515981847204,87922.2515153627,0.0,1.0
2024-01-30,52.461,52.4782,52.335,52.45,45279,49.5830869189954,49.5993433589223,49.4639990451121,49.572690358577,47907.0942654437,0.0,1.0
2024-01-31,52.627,52.7079,52.59,52.6741,45049,49.7399804671274,49.8164424432954,49.7050102184474,49.7844966485552,47663.7445518667,0.0,1.0
2024-02-01,52.815,52.8272,52.71,52.725,49104,49.9176671360962,49.929197866742,49.8184272411934,49.8326043690367,51954.1058064521,0.0,1.0
2024-02-02,52.51,52.66,52.46,52.66,66959,49.62939886995,49.7711701483826,49.5821417771392,49.7711701483826,70845.4498756564,0.0,1.0
2024-02-05,52.3199,52.36,52.25,52.36,50874,49.4497274030832,49.4876275915175,49.3836619873336,49.4876275915175,53826.8405587619,0.0,1.0
2024-02-06,52.45,52.48,52.3101,52.32,39504,49.572690358577,49.6010446142635,49.4404650128923,49.4498219172688,41796.9003701956,0.0,1.0
2024-02-07,52.3899,52.4699,52.3661,52.45,53105,49.5158873330184,49.5914986815157,49.4933929568404,49.572690358577,56187.3327804586,0.0,1.0
2024-02-08,52.3566,52.37,52.31,52.3547,88518,49.4844141092064,49.4970790100797,49.4403704987067,49.4826183396796,93655.7823756828,0.0,1.0
2024-02-09,52.335,52.35,52.22,52.3,32181,49.4639990451121,49.4781761729553,49.3553077316471,49.4309190801445,34048.8570983512,0.0,1.0
2024-02-12,52.3567,52.53,52.335,52.53,15082,49.484508623392,49.6483017070744,49.4639990451121,49.6483017070744,15957.3929572522,0.0,1.0
2024-02-13,52.12,52.31,52.0842,52.31,20211,49.2607935460254,49.4403704987067,49.2269574675729,49.4403704987067,21384.0915700188,0.0,1.0
2024-02-14,52.4018,52.43,52.23,52.27,51320,49.5271345211074,49.5537875214527,49.3647591502093,49.402564824458,54298.7273946546,0.0,1.0
2024-02-15,52.4898,52.5592,52.43,52.54,107556,49.6103070044545,49.6758998492759,49.5537875214527,49.6577531256365,113798.790406459,0.0,1.0
2024-02-16,52.3627,52.42,52.3,52.31,35619,49.4901794745293,49.5443361028905,49.4309190801445,49.4403704987067,37686.4062952105,0.0,1.0
2024-02-20,52.4446,52.4897,52.41,52.41,22268,49.5675865925535,49.6102124902688,49.5348846843283,49.5348846843283,23560.4844431833,0.0,1.0
2024-02-21,52.29,52.39,52.29,52.39,27799,49.455434169611,49.550013313175,49.455434169611,49.550013313175,29392.3152107964,0.035938,1.0
2024-02-22,52.43,52.535,52.42,52.44,21574,49.5878449706006,49.6871530713428,49.5783870562442,49.597302884957,22810.5258591216,0.0,1.0
2024-02-23,52.63,52.68,52.56,52.65,20530,49.7770032577286,49.8242928295106,49.7107978572338,49.7959190864414,21706.6884160456,0.0,1.0
2024-02-26,52.505,52.61,52.5,52.59,70518,49.6587793282736,49.7580874290158,49.6540503710954,49.739171600303,74559.7785544424,0.0,1.0
2024-02-27,52.4284,52.51,52.39,52.51,41010,49.5863317043036,49.6635082854518,49.550013313175,49.6635082854518,43360.511054166,0.0,1.0
2024-02-28,52.35,52.5,52.35,52.35,75165,49.5121816557494,49.6540503710954,49.5121816557494,49.5121816557494,79473.1239548011,0.0,1.0
2024-02-29,52.5319,52.56,52.4593,52.4593,56210,49.6842211178923,49.7107978572338,49.6155566596649,49.6155566596649,59431.7075433961,0.0,1.0
2024-03-01,52.61,52.63,52.406,52.406,43914,49.7580874290158,49.7770032577286,49.5651459761453,49.5651459761453,46430.9554360558,0.0,1.0
2024-03-04,52.5895,52.61,52.56,52.6,34466,49.7386987045852,49.7580874290158,49.7107978572338,49.7486295146594,36441.4380393291,0.0,1.0
2024-03-05,52.79,52.84,52.78,52.83,66454,49.928329887431,49.975619459213,49.9188719730746,49.9661615448566,70262.8481246903,0.0,1.0
2024-03-06,52.865,52.9099,52.82,52.85,94322,49.999264245104,50.0417302805642,49.9567036305002,49.9850773735694,99728.1181090234,0.0,1.0
2024-03-07,52.96,53.12,52.8729,52.96,182181,50.0891144314898,50.2404410611922,50.0067359974456,50.0891144314898,192622.805763448,0.0,1.0
2024-03-08,53.02,53.39,53.005,53.05,100825,50.1458619176282,50.4958047488149,50.1316750460936,50.1742356606974,106603.841185962,0.0,1.0
2024-03-11,52.84,53.0,52.83,52.99,57812,49.975619459213,50.1269460889154,49.9661615448566,50.117488174559,61125.5270681162,0.0,1.0
2024-03-12,52.9359,52.96,52.89,52.955,43834,50.0663208578909,50.0891144314898,50.022909030995,50.0843854743116,46346.3701913756,0.0,1.0
2024-03-13,52.9158,53.02,52.8964,53.02,79102,50.0473104500345,50.1458619176282,50.0289620961831,50.1458619176282,83635.7753086233,0.0,1.0
2024-03-14,52.6893,52.77,52.65,52.765,45867,49.8330886898621,49.9094140587182,49.7959190864414,49.90468510154,48495.8927218101,0.0,1.0
2024-03-15,52.69,52.7097,52.6517,52.6699,75801,49.833750743867,49.8523828351491,49.797526931882,49.8147403360107,80145.5766500083,0.0,1.0
2024-03-18,52.6802,52.72,52.65,52.7126,16459,49.8244819877977,49.8621244869362,49.7959190864414,49.8551256303125,17402.356777384,0.0,1.0
2024-03-19,52.625,52.65,52.6,52.605,22140,49.9259654088419,49.9496832071359,49.9022476105479,49.9069911702067,23336.9047640621,0.1625,1.0
2024-03-20,52.7454,52.775,52.67,52.6841,30941,50.0401903254257,50.0682721986058,49.9686574457711,49.9820342840089,32613.6933290354,0.0,1.0
2024-03-21,52.76,52.92,52.72,52.92,18516,50.0540415196294,50.2058354287109,50.016093042359,50.2058354287109,19516.9886455001,0.0,1.0
2024-03-22,52.905,52.97,52.8708,52.95,316499,50.1916047497346,50.2532710252989,50.1591588016684,50.2342967866637,333609.169869958,0.0,1.0
2024-03-25,52.81,52.96,52.8,52.96,52397,50.1014771162174,50.2437839059813,50.0919899968998,50.2437839059813,55229.6205475411,0.0,1.0
2024-03-26,52.8695,52.8999,52.82,52.845,34602,50.1579254761571,50.1867663188826,50.110964235535,50.134682033829,36472.6096949447,0.0,1.0
2024-03-27,53.0053,53.14,52.94,53.14,32668,50.28676055649,50.414552053698,50.2248096673461,50.414552053698,34434.0562254914,0.0,1.0
2024-03-28,53.0144,53.06,52.99,53.0198,126831,50.295393835069,50.3386550991573,50.2722452639341,50.3005168795005,133687.577603015,0.0,1.0
2024-04-01,52.825,53.1,52.81,52.9799,26986,50.1157077951938,50.3766035764276,50.1014771162174,50.2626632734233,28444.8831058256,0.0,1.0
2024-04-02,52.7059,52.7299,52.6699,52.68,28128,50.0027162041212,50.0254852904835,49.9685625745779,49.9781445650887,29648.6204698978,0.0,1.0
2024-04-03,52.81,52.8198,52.665,52.6994,48470,50.1014771162174,50.1107744931486,49.9639138861123,49.9965495765648,51090.3240250266,0.0,1.0
2024-04-04,52.9957,53.04,52.9153,53.04,59164,50.2776529219451,50.3196808605221,50.2013764826317,50.3196808605221,62362.4495691494,0.0,1.0
2024-04-05,52.75,52.84,52.72,52.72,11478,50.0445544003118,50.1299384741702,50.016093042359,50.016093042359,12098.509163591,0.0,1.0
2024-04-08,52.73,52.769,52.6928,52.7128,33268,50.0255801616766,50.0625799270153,49.9902880778152,50.0092623164504,35066.4926689619,0.0,1.0
2024-04-09,52.8978,52.92,52.83,52.83,30042,50.1847740238259,50.2058354287109,50.1204513548526,50.1204513548526,31666.0927245687,0.0,1.0
2024-04-10,52.62,52.8,52.5882,52.8,20455,49.9212218491831,50.0919899968998,49.8910528097532,50.0919899968998,21560.812418649,0.0,1.0
2024-04-11,52.525,52.6063,52.43,52.6063,14162,49.8310942156659,49.908224495718,49.7409665821488,49.908224495718,14927.6081873824,0.0,1.0
2024-04-12,52.68,52.7688,52.63,52.76,35137,49.9781445650887,50.0623901846289,49.9307089685007,50.0540415196294,37036.5321903725,0.0,1.0
2024-04-15,52.4234,52.48,52.39,52.47,25197,49.7347050833992,49.7884021787368,49.7030181048784,49.7789150594192,26559.1684435443,0.0,1.0
2024-04-16,52.1627,52.2423,52.09,52.19,72086,49.6125252172675,49.6882336642478,49.5433794371738,49.6384905514706,75791.3526016465,0.131915,1.0
2024-04-17,52.25,52.2999,52.195,52.2078,59506,49.6955572200486,49.7430176660827,49.6432461071854,49.6554203298154,62564.717530638,0.0,1.0
2024-04-18,52.15,52.25,52.1201,52.23,422088,49.6004461057519,49.6955572200486,49.5720078825771,49.6765349971893,443784.097285516,0.0,1.0
2024-04-19,52.2781,52.37,52.21,52.26,818714,49.722283443166,49.8096905572047,49.6575127743299,49.7050683314783,860797.401075165,0.0,1.0
2024-04-22,52.335,52.36,52.26,52.2648,15939,49.7764016672008,49.800179445775,49.7050683314783,49.7096336649645,16758.2938312244,0.0,1.0
2024-04-23,52.315,52.405,52.2636,52.36,28845,49.7573794443415,49.8429794472086,49.708492331593,49.800179445775,30327.6859000984,0.0,1.0
2024-04-24,52.03,52.21,52.0101,52.21,15089,49.4863127685958,49.6575127743299,49.4673856568507,49.6575127743299,15864.6022723725,0.0,1.0
2024-04-25,51.955,51.98,51.8706,51.8799,24325,49.4149794328732,49.4387572114474,49.3347056524068,49.3435509860363,25575.349610674,0.0,1.0
2024-04-26,52.0,52.14,51.94,52.09,302063,49.4577794343067,49.5909349943222,49.4007127657287,49.5433794371738,317589.592166456,0.0,1.0
2024-04-29,52.11,52.18,52.08,52.18,42976,49.5624016600332,49.6289794400409,49.5338683257441,49.6289794400409,45185.045215553,0.0,1.0
2024-04-30,52.04,52.18,51.94,51.94,35475,49.4958238800254,49.6289794400409,49.4007127657287,49.4007127657287,37298.4800591434,0.0,1.0
2024-05-01,52.03,52.33,52.03,52.15,46671,49.4863127685958,49.771646111486,49.4863127685958,49.6004461057519,49069.974991974,0.0,1.0
2024-05-02,52.28,52.32,52.2,52.25,37659,49.7240905543376,49.7621350000563,49.6480016629002,49.6955572200486,39594.7416644758,0.0,1.0
2024-05-03,52.43,52.5,52.37,52.5,21948,49.8667572257827,49.9333350057905,49.8096905572047,49.9333350057905,23076.1674513905,0.0,1.0
2024-05-06,52.49,52.5192,52.39,52.39,22184,49.9238238943608,49.9515963397354,49.828712780064,49.828712780064,23324.2982842012,0.0,1.0
2024-05-07,52.61,52.69,52.59,52.68,289650,50.0379572315169,50.1140461229543,50.0189350086575,50.1045350115246,304538.541201716,0.0,1.0
2024-05-08,52.5623,52.6022,52.54,52.58,19053,49.9925892299973,50.0305385646017,49.9713794515092,50.0094238972279,20032.3591421243,0.0,1.0
2024-05-09,52.53,52.5681,52.44,52.47,15659,49.9618683400795,49.9981056746265,49.8762683372124,49.9048016715014,16463.9013177202,0.0,1.0
2024-05-10,52.46,52.5196,52.42,52.5,35236,49.8952905600718,49.9519767841926,49.8572461143531,49.9333350057905,37047.1950208308,0.0,1.0
2024-05-13,52.45,52.52,52.32,52.45,35729,49.8857794486421,49.9523572286498,49.7621350000563,49.8857794486421,37565.536124965,0.0,1.0
2024-05-14,52.41,52.55,52.32,52.55,23816,49.8477350029234,49.9808905629388,49.7621350000563,49.9808905629388,25040.1860771968,0.0,1.0
2024-05-15,52.77,52.8299,52.54,52.7101,17034,50.1901350143917,50.2471065718554,49.9713794515092,50.1331634569279,17909.5788393925,0.0,1.0
2024-05-16,52.71,52.8581,52.71,52.75,29049,50.1330683458136,50.2739279060871,50.1330683458136,50.1711127915323,30542.1718742229,0.0,1.0
2024-05-17,52.51,52.6499,52.51,52.62,17145,49.9428461172201,50.0759065661213,49.9428461172201,50.0474683429466,18026.2844429602,0.0,1.0
2024-05-20,52.5,52.55,52.44,52.55,94116,49.9333350057905,49.9808905629388,49.8762683372124,49.9808905629388,98953.7350034202,0.0,1.0
2024-05-21,52.59,52.63,52.56,52.61,36904,50.0189350086575,50.0569794543762,49.9904016743685,50.0379572315169,38800.9332798485,0.0,1.0
2024-05-22,52.42,52.48,52.38,52.44,39035,49.8572461143531,49.9143127829311,49.8192016686344,49.8762683372124,41041.470587982,0.0,1.0
2024-05-23,52.3302,52.44,52.31,52.44,20130,49.7718363337146,49.8762683372124,49.7526238886267,49.8762683372124,21164.7189172813,0.0,1.0
2024-05-24,52.38,52.3896,52.32,52.33,12206,49.8192016686344,49.8283323356069,49.7621350000563,49.771646111486,12833.4107851136,0.0,1.0
2024-05-28,52.26,52.45,52.24,52.45,18325,49.7050683314783,49.8857794486421,49.6860461086189,49.8857794486421,19266.9386070134,0.0,1.0
2024-05-29,51.97,52.0995,51.94,52.07,27253,49.4292461000177,49.552414993032,49.4007127657287,49.5243572143145,28653.8541804604,0.0,1.0
2024-05-30,52.11,52.245,52.07,52.13,29529,49.5624016600332,49.6908016643338,49.5243572143145,49.5814238828925,31046.8447545157,0.0,1.0
2024-05-31,52.26,52.26,52.13,52.24,8356,49.7050683314783,49.7050683314783,49.5814238828925,49.6860461086189,8785.51372443134,0.0,1.0
2024-06-03,52.38,52.4494,52.305,52.3399,18397,49.8192016686344,49.8852087819563,49.7478683329118,49.7810621118014,19342.6395390574,0.0,1.0
2024-06-04,52.605,52.64,52.558,52.59,20801,50.033201675802,50.0664905658059,49.9884994520826,50.0189350086575,21870.2095478574,0.0,1.0
2024-06-05,52.6575,52.6699,52.5125,52.63,32909,50.0831350108078,50.0949287889806,49.9452238950776,50.0569794543762,34600.5829532445,0.0,1.0
2024-06-06,52.59,52.72,52.26,52.6,170945,50.0189350086575,50.1425794572433,49.7050683314783,50.0284461200872,179731.886503461,0.0,1.0
2024-06-07,52.38,52.47,52.34,52.34,14362,49.8192016686344,49.9048016715014,49.7811572229157,49.7811572229157,15100.2331390956,0.0,1.0
2024-06-10,52.18,52.2399,52.1601,52.22,20396,49.6289794400409,49.6859509975046,49.6100523282958,49.6670238857596,21444.3918051103,0.0,1.0
2024-06-11,52.23,52.31,52.1,52.1,64122,49.6765349971893,49.7526238886267,49.5528905486035,49.5528905486035,67417.9883961209,0.0,1.0
2024-06-12,52.5456,52.63,52.51,52.585,14560,49.9767056739098,50.0569794543762,49.9428461172201,50.0141794529427,15308.4107022164,0.0,1.0
2024-06-13,52.66,52.71,52.565,52.5899,7454,50.0855127886652,50.1330683458136,49.9951572300833,50.0188398975432,7837.14927021437,0.0,1.0
2024-06-14,52.81,52.8591,52.76,52.84,36444,50.2281794601104,50.2748790172301,50.180623902962,50.2567127943994,38317.2884362345,0.0,1.0
2024-06-17,52.65,52.73,52.6001,52.66,33239,50.0760016772356,50.152090568673,50.0285412312015,50.0855127886652,34947.5455584458,0.0,1.0
2024-06-18,52.8,52.8573,52.7669,52.8,19967,50.2186683486807,50.2731670171727,50.1871865698485,50.2186683486807,20993.3404183486,0.0,1.0
2024-06-20,52.75,52.78,52.6841,52.71,19777,50.1711127915323,50.1996461258213,50.1084345672108,50.1330683458136,20793.5740698993,0.0,1.0
2024-06-21,52.73,52.81,52.7201,52.76,13679,50.152090568673,50.2281794601104,50.1426745683576,50.180623902962,14382.1256865122,0.0,1.0
2024-06-24,52.8314,52.8795,52.73,52.77,28570,50.2485332385699,50.2942816845466,50.152090568673,50.1901350143917,30038.5503957639,0.0,1.0
2024-06-25,52.77,52.8299,52.73,52.73,31026,50.1901350143917,50.2471065718554,50.152090568673,50.152090568673,32620.793299929,0.0,1.0
2024-06-26,52.5888,52.64,52.56,52.63,42361,50.017793675286,50.0664905658059,49.9904016743685,50.0569794543762,44538.4330876778,0.0,1.0
2024-06-27,52.69,52.76,52.625,52.63,48551,50.1140461229543,50.180623902962,50.0522238986614,50.0569794543762,51046.6104397877,0.0,1.0
2024-06-28,52.53,52.68,52.46,52.6,19752,49.9618683400795,50.1045350115246,49.8952905600718,50.0284461200872,20767.2890240507,0.0,1.0
2024-07-01,52.37,52.49,52.34,52.425,29671,49.8096905572047,49.9238238943608,49.7811572229157,49.8620016700679,31196.1438149356,0.0,1.0
2024-07-02,52.51,52.5899,52.48,52.5063,17572,49.9428461172201,50.0188398975432,49.9143127829311,49.9393270059912,18475.233026054,0.0,1.0
2024-07-03,52.7,52.76,52.5548,52.57,26655,50.123557234384,50.180623902962,49.9854558964251,49.9999127857982,28025.1158837622,0.0,1.0
2024-07-05,52.67,52.8234,52.67,52.8,22129,50.0950239000949,50.2409243494261,50.0950239000949,50.2186683486807,23266.4711833343,0.0,1.0
2024-07-08,52.835,52.87,52.81,52.83,27275,50.2519572386846,50.2852461286884,50.2281794601104,50.2472016829697,28676.9850208072,0.0,1.0
2024-07-09,52.765,52.81,52.68,52.81,47773,50.1853794586768,50.2281794601104,50.1045350115246,50.2281794601104,50228.6198129797,0.0,1.0
2024-07-10,52.84,52.89,52.76,52.76,32922,50.2567127943994,50.3042683515478,50.180623902962,50.180623902962,34614.2511770858,0.0,1.0
2024-07-11,53.0241,53.06,52.99,53.03,29103,50.4318123558197,50.4659572458522,50.3993794658445,50.4374239115632,30598.9475732558,0.0,1.0
2024-07-12,52.97,53.03,52.95,52.95,153127,50.3803572429852,50.4374239115632,50.3613350201258,50.3613350201258,160998.008626256,0.0,1.0
2024-07-15,52.9904,53.1,52.97,53.1,46534,50.3997599103017,50.5040016915709,50.3803572429852,50.5040016915709,48925.9329407238,0.0,1.0
2024-07-16,52.85,52.86,52.755,52.76,44491,50.6059065927619,50.6154819771692,50.5149404408922,50.5197281330959,46463.9309581366,0.357143,1.0
2024-07-17,52.82,52.89,52.7533,52.89,47640,50.5771804395399,50.6442081303912,50.513312625543,50.6442081303912,49752.5717750922,0.0,1.0
2024-07-18,52.775,52.94,52.74,52.8001,91591,50.5340912097069,50.6920850524279,50.5005773642812,50.5581254245693,95652.5567055515,0.0,1.0
2024-07-19,52.68,52.7299,52.64,52.7,34093,50.4431250578372,50.4909062260298,50.4048235202079,50.4622758266519,35604.8368918602,0.0,1.0
2024-07-22,52.6,52.7399,52.53,52.7042,73017,50.3665219825785,50.5004816104371,50.2994942917272,50.4662974881029,76254.9020424415,0.0,1.0
2024-07-23,52.7709,52.87,52.6959,52.6959,24841,50.5301653020999,50.6250573615765,50.4583499190449,50.4583499190449,25942.5616176546,0.0,1.0
2024-07-24,52.66,52.76,52.66,52.7394,88030,50.4239742890225,50.5197281330959,50.4239742890225,50.5000028412168,91933.645956368,0.0,1.0
2024-07-25,52.7447,52.88,52.715,52.8,88470,50.5050777949527,50.6346327459839,50.4766389032629,50.5580296707252,92393.1575344754,0.0,1.0
2024-07-26,52.84,52.93,52.74,52.74,42821,50.5963312083545,50.6825096680206,50.5005773642812,50.5005773642812,44719.8756503196,0.0,1.0
2024-07-29,52.9891,53.03,52.96,53.03,27243,50.7391001898679,50.7782635120939,50.7112358212426,50.7782635120939,28451.0770963232,0.0,1.0
2024-07-30,53.06,53.09,53.0249,53.08,51079,50.8069896653159,50.8357158185379,50.7733800660462,50.8261404341306,53344.0724958005,0.0,1.0
2024-07-31,53.3295,53.5,53.18,53.37,30452,51.0650462750936,51.2283065792386,50.9218942782039,51.1038265819433,31802.3785830207,0.0,1.0
2024-08-01,53.4045,53.58,53.368,53.39,16417,51.1368616581486,51.3049096544973,51.1019115050618,51.1229773507579,17145.0035858877,0.0,1.0
2024-08-02,53.66,53.665,53.55,53.62,32834,51.381512729756,51.3863004219596,51.2761835012753,51.3432111921266,34290.0071717754,0.0,1.0
2024-08-05,53.68,53.79,53.5,53.5,56402,51.4006634985706,51.5059927270513,51.2283065792386,51.2283065792386,58903.1182464054,0.0,1.0
2024-08-06,53.46,53.64,53.46,53.6396,322314,51.1900050416093,51.3623619609413,51.1900050416093,51.361978945565,336606.851786673,0.0,1.0
2024-08-07,53.24,53.37,53.21,53.23,56507,50.9793465846479,51.1038265819433,50.9506204314259,50.9697712002406,59012.7744184538,0.0,1.0
2024-08-08,53.3629,53.37,53.2501,53.27,83569,51.0970280590141,51.1038265819433,50.9890177228993,51.0080727378699,87274.8251610555,0.0,1.0
2024-08-09,53.51,53.53,53.4708,53.51,46203,51.2378819636459,51.2570327324606,51.2003464567692,51.2378819636459,48251.8487347731,0.0,1.0
2024-08-12,53.52,53.5496,53.41,53.45,34604,51.2474573480533,51.275800485899,51.1421281195726,51.1804296572019,36138.4969291623,0.0,1.0
2024-08-13,53.66,53.68,53.555,53.57,41167,51.381512729756,51.4006634985706,51.280971193479,51.29533427009,42992.5298544337,0.0,1.0
2024-08-14,53.79,53.825,53.652,53.652,35775,51.5059927270513,51.539506572477,51.3738524222301,51.3738524222301,37361.4243336256,0.0,1.0
2024-08-15,53.54,53.76,53.5127,53.525,55233,51.2666081168679,51.4772665738293,51.2404673174359,51.2522450402569,57682.2795309335,0.0,1.0
2024-08-16,53.695,53.73,53.6001,53.612,28759,51.4150265751816,51.4485404206073,51.324156177156,51.3355508846008,30034.3033518027,0.0,1.0
2024-08-19,53.65,53.6677,53.6077,53.62,39745,51.3719373453486,51.3888857757496,51.3314334693056,51.3432111921266,41507.47198155,0.0,1.0
2024-08-20,53.7,53.73,53.65,53.6501,62130,51.4198142673853,51.4485404206073,51.3719373453486,51.3720330991927,64885.1235177683,0.0,1.0
2024-08-21,53.79,53.87,53.7,53.71,60029,51.5059927270513,51.58259580231,51.4198142673853,51.4293896517926,62690.9557323051,0.0,1.0
2024-08-22,53.675,53.75,53.6245,53.74,29699,51.395875806367,51.467691189422,51.3475201151099,51.4581158050146,31015.9871777595,0.0,1.0
2024-08-23,53.76,53.825,53.67,53.71,32823,51.4772665738293,51.539506572477,51.3910881141633,51.4293896517926,34278.5193823227,0.0,1.0
2024-08-26,53.73,53.83,53.709,53.79,52063,51.4485404206073,51.5442942646806,51.4284321133519,51.5059927270513,54371.7074795682,0.0,1.0
2024-08-27,53.6,53.65,53.55,53.58,46340,51.324060423312,51.3719373453486,51.2761835012753,51.3049096544973,48394.9239306837,0.0,1.0
2024-08-28,53.58,53.67,53.57,53.62,47347,51.3049096544973,51.3910881141633,51.29533427009,51.3432111921266,49446.5788378525,0.0,1.0
2024-08-29,53.6,53.6385,53.55,53.55,41650,51.324060423312,51.3609256532802,51.2761835012753,51.2761835012753,43496.9482458562,0.0,1.0
2024-08-30,53.65,53.84,53.41,53.7,100113,51.3719373453486,51.553869649088,51.1421281195726,51.4198142673853,104552.460497897,0.0,1.0
2024-09-03,53.715,53.87,53.57,53.57,80498,51.4341773439963,51.58259580231,51.29533427009,51.29533427009,84067.6432147644,0.0,1.0
2024-09-04,53.87,53.89,53.76,53.78,33834,51.58259580231,51.6017465711247,51.4772665738293,51.496417342644,35334.3516674742,0.0,1.0
2024-09-05,53.905,53.92,53.79,53.79,33896,51.6161096477357,51.6304727243467,51.5059927270513,51.5059927270513,35399.1010262075,0.0,1.0
2024-09-06,53.905,54.06,53.87,53.94,31001,51.6161096477357,51.7645281060493,51.58259580231,51.6496234931613,32375.7237111594,0.0,1.0
2024-09-09,54.0,54.0386,53.91,53.91,24232,51.7070757996053,51.7440367834176,51.6208973399393,51.6208973399393,25306.5558197741,0.0,1.0
2024-09-10,54.13,54.15,53.96,53.98,35266,51.8315557969007,51.8507065657153,51.668774261976,51.6879250307907,36829.8529853149,0.0,1.0
2024-09-11,54.18,54.26,54.03,54.04,43805,51.8794327189373,51.956035794196,51.7358019528273,51.7453773372347,45747.5106340873,0.0,1.0
2024-09-12,54.11,54.16,54.06,54.13,25384,51.812405028086,51.8602819501227,51.7645281060493,51.8315557969007,26509.6406788191,0.0,1.0
2024-09-13,54.215,54.23,54.15,54.1799,46194,51.912946564363,51.927309640974,51.8507065657153,51.8793369650933,48242.4496343118,0.0,1.0
2024-09-16,54.32,54.36,54.21,54.23,32867,52.01348810064,52.0517896382694,51.9081588721593,51.927309640974,34324.4705401335,0.0,1.0
2024-09-17,54.255,54.34,54.2001,54.29,56319,51.9512481019924,52.0326388694547,51.8986792415961,51.984761947418,58816.4376532624,0.0,1.0
2024-09-18,54.12,54.24,54.043128,54.043128,21635,51.8219804124933,51.9368850253814,51.7483725174773,51.7483725174773,22594.3931644442,0.0,1.0
2024-09-19,54.075,54.1,54.04,54.05,15603,51.7788911826603,51.8028296436787,51.7453773372347,51.754952721642,16294.9071663889,0.0,1.0
2024-09-20,54.03,54.0799,53.99,53.99,16048,51.7358019528273,51.7835831210199,51.697500415198,51.697500415198,16759.6404669748,0.0,1.0
2024-09-23,54.04,54.08,53.8887,53.9432,16868,51.7453773372347,51.783678874864,51.6005017711517,51.6526876161717,17616.0029534479,0.0,1.0
2024-09-24,54.25,54.33,53.99,53.99,107014,51.9464604097887,52.0230634850474,51.697500415198,51.697500415198,111759.481862715,0.0,1.0
2024-09-25,54.03,54.17,54.005,54.04,71567,51.7358019528273,51.86985733453,51.711863491809,51.7453773372347,74740.6025236782,0.0,1.0
2024-09-26,53.97,54.09,53.97,54.09,34158,51.6783496463833,51.7932542592713,51.6783496463833,51.7932542592713,35672.7192840806,0.0,1.0
2024-09-27,54.14,54.18,53.98,53.98,43216,51.841131181308,51.8794327189373,51.6879250307907,51.6879250307907,45132.3917261206,0.0,1.0
2024-09-30,54.11,54.19,54.06,54.0901,33593,51.812405028086,51.8890081033447,51.7645281060493,51.7933500131154,35082.6646440108,0.0,1.0
2024-10-01,54.31,54.48,54.31,54.39,40234,52.0039127162327,52.1666942511574,52.0039127162327,52.0805157914914,42018.1564399467,0.0,1.0
2024-10-02,54.24,54.34,54.1601,54.34,39156,51.9368850253814,52.0326388694547,51.8603777039667,52.0326388694547,40892.3530735833,0.0,1.0
2024-10-03,54.09,54.23,54.05,54.23,28957,51.7932542592713,51.927309640974,51.754952721642,51.927309640974,30241.083561951,0.0,1.0
2024-10-04,53.845,53.96,53.73,53.9191,44206,51.5586573412916,51.668774261976,51.4485404206073,51.62961093975,46166.2927768625,0.0,1.0
2024-10-07,53.7746,53.86,53.73,53.79,51932,51.491246635064,51.5730204179026,51.4485404206073,51.5059927270513,54234.8983506316,0.0,1.0
2024-10-08,53.79,53.845,53.66,53.7199,52932,51.5059927270513,51.5586573412916,51.381512729756,51.4388692823559,55279.2428463305,0.0,1.0
2024-10-09,53.71,53.86,53.69,53.71,54133,51.4293896517926,51.5730204179026,51.410238882978,51.4293896517926,56533.5005856648,0.0,1.0
2024-10-10,53.79,54.01,53.65,53.68,51278,51.5059927270513,51.7166511840127,51.3719373453486,51.4006634985706,53551.8970504446,0.0,1.0
2024-10-11,53.79,53.8598,53.71,53.71,318667,51.5059927270513,51.5728289102145,51.4293896517926,51.4293896517926,332798.127410859,0.0,1.0
2024-10-14,53.77,53.82,53.71,53.75,64713,51.4868419582366,51.5347188802733,51.4293896517926,51.467691189422,67582.6653501584,0.0,1.0
2024-10-15,53.9,54.03,53.9,53.95,490227,51.611321955532,51.7358019528273,51.611321955532,51.6591988775687,511965.86909295,0.0,1.0
2024-10-16,54.1151,54.166109,54.1,54.1,70619,51.8172884741337,51.8661315524571,51.8028296436787,51.8028296436787,73750.5639417557,0.0,1.0
2024-10-17,54.03,54.11,54.004,54.11,79460,51.7358019528273,51.812405028086,51.7109059533683,51.812405028086,82983.6136282291,0.0,1.0
2024-10-18,54.155,54.16,54.1,54.13,56685,51.855494257919,51.8602819501227,51.8028296436787,51.8315557969007,59198.6677386882,0.0,1.0
2024-10-21,53.81,53.93,53.81,53.93,54818,51.525143495866,51.640048108754,51.525143495866,51.640048108754,57248.8765652184,0.0,1.0
2024-10-22,53.82,53.84,53.7201,53.81,24726,51.5347188802733,51.553869649088,51.439060790044,51.525143495866,25822.4620006493,0.0,1.0
2024-10-23,53.74,53.81,53.6901,53.73,31273,51.4581158050146,51.525143495866,51.410334636822,51.4485404206073,32659.7854139895,0.0,1.0
2024-10-24,53.89,54.0,53.8,53.8,44179,51.6017465711247,51.7070757996053,51.5155681114586,51.5155681114586,46138.0954754786,0.0,1.0
2024-10-25,53.69,53.96,53.69,53.92,57089,51.410238882978,51.668774261976,51.410238882978,51.6304727243467,59620.5829149505,0.0,1.0
2024-10-28,53.9,53.92,53.8,53.89,54971,51.611321955532,51.6304727243467,51.5155681114586,51.6017465711247,57408.6612730604,0.0,1.0
2024-10-29,53.77,53.86,53.68,53.69,54789,51.4868419582366,51.5730204179026,51.4006634985706,51.410238882978,57218.5905748432,0.0,1.0
2024-10-30,53.52,53.97,53.52,53.79,49219,51.2474573480533,51.6783496463833,51.2474573480533,51.5059927270513,51401.5917338007,0.0,1.0
2024-10-31,53.56,53.63,53.385,53.43,38734,51.2857588856826,51.352786576534,51.1181896585543,51.1612788883873,40451.6396963985,0.0,1.0
2024-11-01,53.54,53.68,53.53,53.6799,48859,51.2666081168679,51.4006634985706,51.2570327324606,51.4005677447266,51025.6277153492,0.0,1.0
2024-11-04,53.66,53.85,53.48,53.85,84422,51.381512729756,51.5634450334953,51.2091558104239,51.5634450334953,88165.6510158866,0.0,1.0
2024-11-05,53.63,53.71,53.53,53.59,36477,51.352786576534,51.4293896517926,51.2570327324606,51.3144850389046,38094.5541696062,0.0,1.0
2024-11-06,53.53,53.61,53.4173,53.43,50959,51.2570327324606,51.3336358077193,51.14911815019,51.1612788883873,53218.7511563167,0.0,1.0
2024-11-07,53.58,53.62,53.47,53.4748,27413,51.3049096544973,51.3432111921266,51.1995804260166,51.2041766105321,28628.615660592,0.0,1.0
2024-11-08,53.81,53.85,53.664,53.7099,32334,51.525143495866,51.5634450334953,51.3853428835189,51.4292938979486,33767.834923926,0.0,1.0
2024-11-11,53.79,53.9,53.7486,53.7754,26058,51.5059927270513,51.611321955532,51.4663506356049,51.4920126658166,27213.5288689201,0.0,1.0
2024-11-12,53.6,53.7988,53.52,53.765,73915,51.324060423312,51.5144190653298,51.2474573480533,51.482054266033,77192.7233995789,0.0,1.0
2024-11-13,53.64,53.82,53.5677,53.75,93482,51.3623619609413,51.5347188802733,51.2931319316763,51.467691189422,97627.412146918,0.0,1.0
2024-11-14,53.72,53.91,53.6501,53.71,94012,51.4389650362,51.6208973399393,51.3720330991927,51.4293896517926,98180.9147296383,0.0,1.0
2024-11-15,53.81,53.85,53.61,53.7,40854,51.525143495866,51.5634450334953,51.3336358077193,51.4198142673853,42665.65002728,0.0,1.0
2024-11-18,53.755,53.83,53.56,53.57,56039,51.4724788816256,51.5442942646806,51.2857588856826,51.29533427009,58524.0211944668,0.0,1.0
2024-11-19,52.88,52.99,52.855,52.86,44775,51.4517328537687,51.5587617988125,51.4274080935315,51.4322730455789,46017.9253190415,0.853334,1.0
2024-11-20,52.81,52.91,52.7049,52.77,50351,51.3836235251045,51.4809225660534,51.2813622330672,51.3447039087249,51748.7115072933,0.0,1.0
2024-11-21,52.825,52.92,52.8,52.92,63780,51.3982183812468,51.4906524701483,51.3738936210096,51.4906524701483,65550.4919452477,0.0,1.0
2024-11-22,53.0,53.0399,52.93,52.98,62194,51.5684917029074,51.607314020246,51.5003823742431,51.5490318947176,63920.4656011717,0.0,1.0
2024-11-25,53.2408,53.28,53.16,53.26,56899,51.8027877935123,51.8409290175642,51.7241701684256,51.8214692093744,58478.4797929232,0.0,1.0
2024-11-26,53.1866,53.2699,53.1,53.22,116862,51.750051713318,51.8311018144284,51.6657907438562,51.7825495929949,120106.014263179,0.0,1.0
2024-11-27,53.3717,53.46,53.31,53.3499,72459,51.9301522381143,52.0160672912722,51.8701187298489,51.9089410471875,74470.4154258499,0.0,1.0
2024-11-29,53.655,53.69,53.5,53.57,37009,52.2058004211225,52.2398550854546,52.0549869076518,52.123096236316,38036.3461336104,0.0,1.0
2024-12-02,53.78,54.03,53.6156,53.98,55339,52.3274242223086,52.5706718246808,52.1674645989887,52.5220223042064,56875.1751921929,0.0,1.0
2024-12-03,53.68,53.9099,53.68,53.74,77423,52.2301251813598,52.4538156765012,52.2301251813598,52.2885046059291,79572.2128861227,0.0,1.0
2024-12-04,53.845,53.89,53.71,53.89,48357,52.3906685989254,52.4344531673524,52.2593148936444,52.4344531673524,49699.3593445648,0.0,1.0
2024-12-05,53.78,53.84,53.7498,53.75,54735,52.3274242223086,52.385803646878,52.2980399119421,52.298234510024,56254.4085390896,0.0,1.0
2024-12-06,53.9085,53.98,53.8406,53.9,63937,52.4524534899279,52.5220223042064,52.3863874411237,52.4441830714473,65711.8501646802,0.0,1.0
2024-12-09,53.83,53.9,53.82,53.8862,55668,52.3760737427831,52.4441830714473,52.3663438386882,52.4307558037964,57213.3080214494,0.0,1.0
2024-12-10,53.865,53.9,53.8,53.9,77631,52.4101284071152,52.4441830714473,52.3468840304984,52.4441830714473,79785.9868328868,0.0,1.0
2024-12-11,53.825,53.98,53.8112,53.93,67841,52.3712087907356,52.5220223042064,52.3577815230847,52.473372783732,69724.222703944,0.0,1.0
2024-12-12,53.56,53.72,53.56,53.67,61394,52.1133663322211,52.2690447977393,52.1133663322211,52.2203952772649,63098.2581136177,0.0,1.0
2024-12-13,53.52,53.58,53.46,53.58,80573,52.0744467158415,52.1328261404109,52.0160672912722,52.1328261404109,82809.654868367,0.0,1.0
2024-12-16,53.5,53.6,53.48,53.5,89064,52.0549869076518,52.1522859486006,52.035527099462,52.0549869076518,91536.3595893938,0.0,1.0
2024-12-17,52.57,52.705,52.57,52.6,120826,51.9958281177644,52.1293536417496,51.9958281177644,52.0255004564278,122160.239579488,0.869199,1.0
2024-12-18,52.395,52.76,52.38,52.57,72622,51.8227394755615,52.1837529292991,51.8079033062298,51.9958281177644,73423.9395390198,0.0,1.0
2024-12-19,52.32,52.38,52.25,52.28,124763,51.7485586289031,51.8079033062298,51.6793231720219,51.7089955106853,126140.714503962,0.0,1.0
2024-12-20,52.47,52.59,52.3401,52.39,145609,51.8969203222199,52.0156096768734,51.7684390958075,51.8177940857843,147216.909646349,0.0,1.0
2024-12-23,52.41,52.63,52.32,52.32,102648,51.8375756448932,52.0551727950912,51.7485586289031,51.7485586289031,103781.506235043,0.0,1.0
2024-12-24,52.38,52.44,52.23,52.23,29340,51.8079033062298,51.8672479835565,51.659541612913,51.659541612913,29663.9914361329,0.0,1.0
2024-12-26,52.47,52.48,52.3,52.31,62792,51.8969203222199,51.9068111017744,51.7287770697942,51.7386678493486,63485.3902609971,0.0,1.0
2024-12-27,52.25,52.35,52.22,52.3,97843,51.6793231720219,51.7782309675665,51.6496508333585,51.7287770697942,98923.446287851,0.0,1.0
2024-12-30,52.38,52.52,52.301,52.33,99788,51.8079033062298,51.9463742199922,51.7297661477496,51.7584494084575,100889.924247745,0.0,1.0
2024-12-31,52.32,52.49,52.32,52.47,95222,51.7485586289031,51.9167018813288,51.7485586289031,51.8969203222199,96273.5034945958,0.0,1.0
2025-01-02,52.36,52.5,52.315,52.42,70136,51.7881217471209,51.9265926608833,51.7436132391259,51.8474664244476,70910.4875039064,0.0,1.0
2025-01-03,52.31,52.5,52.254,52.36,124159,51.7386678493486,51.9265926608833,51.6832794838437,51.7881217471209,125530.044741609,0.0,1.0
2025-01-06,52.1979,52.33,52.1201,52.22,84796,51.6277922105432,51.7584494084575,51.5508419456096,51.6496508333585,85732.3727954438,0.0,1.0
2025-01-07,52.1096,52.21,52.0501,52.19,103198,51.5404566270774,51.6397600538041,51.4816064887284,51.6199784946952,104337.579694139,0.0,1.0
2025-01-08,51.985,52.0691,51.88,51.94,127909,51.4172175138289,51.5003989698818,51.3133643285071,51.3727090058338,129321.45468999,0.0,1.0
2025-01-10,51.7,51.81,51.6796,51.77,47988,51.135330296527,51.2441288716259,51.1151531062359,51.2045657534081,48517.9148274418,0.0,1.0
2025-01-13,51.7,51.745,51.6401,51.7,76320,51.135330296527,51.179838804522,51.0760845269958,51.135330296527,77162.7752694498,0.0,1.0
2025-01-14,51.5804,51.73,51.558,51.6,118762,51.0170365730557,51.1650026351903,50.9948812268537,51.0364225009824,120073.447543899,0.0,1.0
2025-01-15,52.01,52.05,51.9,51.99,151287,51.441944462715,51.4815075809328,51.333145887616,51.4221629036061,152957.609829524,0.0,1.0
2025-01-16,52.05,52.1299,51.8957,51.955,93554,51.4815075809328,51.5605349095729,51.3288928524076,51.3875451751655,94587.0843495561,0.0,1.0
2025-01-17,52.19,52.26,52.1339,52.26,109948,51.6199784946952,51.6892139515764,51.5644912213947,51.6892139515764,111162.117601225,0.0,1.0
2025-01-21,52.34,52.43,52.27,52.43,96306,51.768340188012,51.8573572040021,51.6991047311308,51.8573572040021,97369.4737303412,0.0,1.0
2025-01-22,52.2872,52.44,52.2546,52.33,103903,51.7161168719645,51.8672479835565,51.683872930617,51.7584494084575,105050.364764435,0.0,1.0
2025-01-23,52.215,52.24,52.15,52.16,77694,51.6447054435813,51.6694323924675,51.5804153764774,51.5903061560318,78551.9478745367,0.0,1.0
2025-01-24,52.24,52.26,52.11,52.11,72327,51.6694323924675,51.6892139515764,51.5408522582596,51.5408522582596,73125.6819564137,0.0,1.0
2025-01-27,52.34,52.4,52.32,52.4,41154,51.768340188012,51.8276848653387,51.7485586289031,51.8276848653387,41608.4493375123,0.0,1.0
2025-01-28,52.3487,52.37,52.0,52.29,75683,51.7769451662244,51.7980125266754,51.4320536831606,51.7188862902397,76518.7410995515,0.0,1.0
2025-01-29,52.3704,52.42,52.31,52.37,127190,51.7984081578575,51.8474664244476,51.7386678493486,51.7980125266754,128594.515022554,0.0,1.0
2025-01-30,52.53,52.6,52.49,52.51,106671,51.9562649995466,52.0255004564278,51.9167018813288,51.9364834404377,107848.930827666,0.0,1.0
2025-01-31,52.58,52.67,52.535,52.67,113241,52.0057188973189,52.094735913309,51.9612103893238,52.094735913309,114491.48105723,0.0,1.0
2025-02-03,52.78,52.94,52.67,52.94,86889,52.203534488408,52.3617869612792,52.094735913309,52.3617869612792,87848.4850679668,0.0,1.0
2025-02-04,52.75,52.79,52.62,52.66,72972,52.1738621497446,52.2134252679624,52.0452820155367,52.0848451337545,73777.8044675353,0.0,1.0
2025-02-05,52.86,52.9699,52.79,52.87,136454,52.2826607248436,52.3913603921471,52.2134252679624,52.2925515043981,137960.814159034,0.0,1.0
2025-02-06,52.9,53.02,52.86,53.02,68931,52.3222238430614,52.4409131977149,52.2826607248436,52.4409131977149,69692.18110716,0.0,1.0
2025-02-07,52.8,52.88,52.6901,52.76,108930,52.2233160475169,52.3024422839525,52.1146163802134,52.1837529292991,110132.876180571,0.0,1.0
2025-02-10,52.8,52.92,52.8,52.82,97877,52.2233160475169,52.3420054021703,52.2233160475169,52.2430976066258,98957.8217380495,0.0,1.0
2025-02-11,52.8,52.8,52.63,52.66,77475,52.2233160475169,52.2233160475169,52.0551727950912,52.0848451337545,78330.5295335512,0.0,1.0
2025-02-12,52.48,52.65,52.41,52.44,77348,51.9068111017744,52.0749543542001,51.8375756448932,51.8672479835565,78202.1271166326,0.0,1.0
2025-02-13,52.76,52.84,52.6685,52.71,90999,52.1837529292991,52.2628791657347,52.0932522963758,52.1342990315268,92003.8703713923,0.0,1.0
2025-02-14,52.69,52.85,52.68,52.72,60790,52.1145174724179,52.2727699452892,52.1046266928634,52.1441898110812,61461.2828698881,0.0,1.0
2025-02-18,52.46,52.66,52.37,52.37,63059,51.8870295426654,52.0848451337545,51.7980125266754,51.7980125266754,63755.3386493218,0.0,1.0
2025-02-19,52.3,52.425,52.12,52.34,77008,51.7463144110222,51.8699910707044,51.5682200210798,51.7858909421205,77831.985636877,0.017731,1.0
2025-02-20,52.405,52.48,52.296,52.296,78109,51.8502028051552,51.9244088009645,51.7423567579123,51.7423567579123,78944.7663374043,0.0,1.0
2025-02-21,52.61,52.65,52.14,52.47,121140,52.053032527034,52.0926090581323,51.588008286629,51.9145146681899,122436.198058011,0.0,1.0
2025-02-24,52.62,52.64,52.45,52.45,81077,52.0629266598085,52.0827149253577,51.8947264026408,51.8947264026408,81944.5239388256,0.0,1.0
2025-02-25,52.76,52.7994,52.68,52.69,96815,52.2014445186526,52.2404274017844,52.122291456456,52.1321855892306,97850.920546362,0.0,1.0
2025-02-26,52.8365,52.9,52.75,52.75,111928,52.2771346343781,52.3399623774966,52.191550385878,52.191550385878,113125.629653599,0.0,1.0
2025-02-27,52.68,52.9299,52.63,52.67,94921,52.122291456456,52.3695458344926,52.0728207925831,52.1123973236814,95936.654745455,0.0,1.0
2025-02-28,52.96,53.16,52.8299,52.845,212010,52.3993271741441,52.5972098296355,52.2706045067469,52.2855446472365,214278.507101526,0.0,1.0
2025-03-03,52.805,52.88,52.54,52.54,108009,52.2459681161382,52.3201741119475,51.983773597612,51.983773597612,109164.696351722,0.0,1.0
2025-03-04,52.46,52.9,52.46,52.67,104514,51.9046205354154,52.3399623774966,51.9046205354154,52.1123973236814,105632.299850049,0.0,1.0
2025-03-05,52.05,52.33,52.05,52.28,119179,51.4989610916578,51.7759968093459,51.4989610916578,51.726526145473,120454.215357072,0.0,1.0
2025-03-06,51.99,52.04,51.78,51.89,184589,51.4395962950104,51.4890669588833,51.2318195067443,51.3406549672646,186564.102388395,0.0,1.0
2025-03-07,51.94,52.14,51.85,51.97,89108,51.3901256311375,51.588008286629,51.3010784361663,51.4198080294612,90061.4556426714,0.0,1.0
2025-03-10,52.13,52.22,52.037,52.04,124952,51.5781141538544,51.6671613488256,51.4860987190509,51.4890669588833,126288.986459836,0.0,1.0
2025-03-11,51.57,52.0725,51.57,51.91,81505,51.0240427184783,51.5212228904006,51.0240427184783,51.3604432328138,82377.1035390305,0.0,1.0
2025-03-12,52.02,52.02,51.8101,51.82,55064,51.4692786933341,51.4692786933341,51.2616008463958,51.2713960378426,55653.1848263686,0.0,1.0
2025-03-13,51.82,52.02,51.705,51.73,81927,51.2713960378426,51.4692786933341,51.157613510935,51.1823488428715,82803.6189392326,0.0,1.0
2025-03-14,51.8557,51.94,51.75,51.75,56809,51.3067180918479,51.3901256311375,51.2021371084206,51.2021371084206,57416.8563272042,0.0,1.0
2025-03-17,52.1,52.14,51.9664,52.02,96646,51.5484317555307,51.588008286629,51.4162461416624,51.4692786933341,97680.1122462811,0.0,1.0
2025-03-18,52.03,52.15,51.8801,51.9,90573,51.4791728261087,51.5979024194036,51.3308597758178,51.3505491000392,91542.1311433729,0.0,1.0
2025-03-19,52.14,52.19,51.9,51.96,123130,51.588008286629,51.6374789505019,51.3505491000392,51.4099138966867,124447.491058964,0.0,1.0
2025-03-20,52.18,52.21,52.07,52.18,74539,51.6275848177273,51.657267216051,51.518749357207,51.6275848177273,75336.5673356946,0.0,1.0
2025-03-21,52.1,52.21,52.0727,52.14,91194,51.5484317555307,51.657267216051,51.5214207730561,51.588008286629,92169.7758436703,0.0,1.0
2025-03-24,52.12,52.12,51.94,52.015,68021,51.5682200210798,51.5682200210798,51.3901256311375,51.4643316269468,68748.8247325734,0.0,1.0
2025-03-25,51.95,52.035,51.885,51.89,73481,51.416565722151,51.5006929230438,51.3522331567624,51.3571818156384,74243.3473800728,0.016723,1.0
2025-03-26,51.9652,52.02,51.9063,51.95,49356,51.4316096451342,51.4858469464157,51.3733144435743,51.416565722151,49868.0564130982,0.0,1.0
2025-03-27,51.91,52.02,51.892,51.92,80270,51.3769764511426,51.4858469464157,51.3591612791888,51.3868737688947,81102.7815924993,0.0,1.0
2025-03-28,52.3,52.3,52.05,52.08,104877,51.7629718434745,51.7629718434745,51.515538899672,51.5452308529283,105965.073191436,0.0,1.0
2025-03-31,52.25,52.48,52.12,52.15,78727,51.713485254714,51.9411235630122,51.5848201239367,51.614512077193,79543.773345368,0.0,1.0
2025-04-01,52.44,52.53,52.3401,52.36,78477,51.9015342920038,51.9906101517727,51.8026600876604,51.822355749987,79291.1796565912,0.0,1.0
2025-04-02,52.26,52.41,52.16,52.41,75688,51.7233825724661,51.8718423387475,51.6244093949451,51.8718423387475,76473.2444645955,0.0,1.0
2025-04-03,52.53,52.72,52.5,52.53,143376,51.9906101517727,52.1786591890626,51.9609181985164,51.9906101517727,144863.490888329,0.0,1.0
2025-04-04,52.5,52.83,52.34,52.71,160567,51.9609181985164,52.2875296843357,51.8025611144829,52.1687618713105,162232.843303387,0.0,1.0
2025-04-07,51.84,52.61,51.84,52.61,96599,51.3076952268779,52.0697886937895,51.3076952268779,52.0697886937895,97601.1909686539,0.0,1.0
2025-04-08,52.0187,52.21,51.82,51.82,81187,51.4845602951079,51.6738959837056,51.2879005913737,51.2879005913737,82029.2952429332,0.0,1.0
2025-04-09,51.94,52.7993,50.9884,51.79,87556,51.4066684043989,52.2571449188367,50.4648396471092,51.2582086381174,88464.3720582144,0.0,1.0
2025-04-10,52.5,52.5,51.21,52.32,120076,51.9609181985164,51.9609181985164,50.6841642084957,51.7827664789787,121321.759094319,0.0,1.0
2025-04-11,51.97,52.41,51.96,52.025,73570,51.4363603576552,51.8718423387475,51.4264630399031,51.4907956052918,74333.2707332774,0.0,1.0
2025-04-14,52.32,52.41,51.53,52.16,97131,51.7827664789787,51.8718423387475,51.0008783765629,51.6244093949451,98138.710338371,0.0,1.0
2025-04-15,52.27,52.47,52.26,52.3,65066,51.7332798902182,51.9312262452601,51.7233825724661,51.7629718434745,65741.043815841,0.0,1.0
2025-04-16,52.59,52.63,52.4381,52.49,58558,52.0499940582853,52.0895833292937,51.8996538016309,51.9510208807643,59165.5249095998,0.0,1.0
2025-04-17,52.62,52.74,52.49,52.68,89865,52.0796860115416,52.1984538245668,51.9510208807643,52.1390699180542,90797.3273677582,0.0,1.0
2025-04-21,52.46,52.6099,52.41,52.47,48331,51.921328927508,52.069689720612,51.8718423387475,51.9312262452601,48832.4222891128,0.0,1.0
2025-04-22,52.76,52.83,52.55,52.67,107763,52.218248460071,52.2875296843357,52.0104047872769,52.1291726003021,108881.014734677,0.0,1.0
2025-04-23,52.62,52.79,52.59,52.7899,42468,52.0796860115416,52.2479404133273,52.0499940582853,52.2478414401498,42908.595099916,0.0,1.0
2025-04-24,52.9,52.99,52.75,52.81,59618,52.3568109086004,52.4458867683692,52.2083511423189,52.2677350488315,60236.5221500139,0.0,1.0
2025-04-25,52.875,52.9016,52.7873,52.84,63939,52.3320676142201,52.3583944794407,52.2452681375342,52.2974270020878,64602.3514668346,0.0,1.0
2025-04-28,52.79,52.9,52.73,52.73,49565,52.2479404133273,52.3568109086004,52.1885565068147,52.1885565068147,50079.2247369157,0.0,1.0
2025-04-29,52.845,52.91,52.721,52.73,65958,52.3023756609638,52.3667082263525,52.1796489208378,52.1885565068147,66642.2980973972,0.0,1.0
2025-04-30,52.94,52.975,52.84,52.84,97585,52.3964001796087,52.4310407917411,52.2974270020878,52.2974270020878,98597.4204771902,0.0,1.0
2025-05-01,52.865,52.96,52.8,52.96,129724,52.322170296468,52.416194815113,52.2578377310794,52.416194815113,131069.854731598,0.0,1.0
2025-05-02,52.7,52.85,52.6901,52.85,68647,52.1588645535584,52.3073243198399,52.1490662089838,52.3073243198399,69359.1958138819,0.0,1.0
2025-05-05,52.7,52.83,52.6701,52.72,54152,52.1588645535584,52.2875296843357,52.1292715734796,52.1786591890626,54713.813738595,0.0,1.0
2025-05-06,52.76,52.77,52.62,52.7,64988,52.218248460071,52.2281457778231,52.0796860115416,52.1588645535584,65662.2345849426,0.0,1.0
2025-05-07,52.89,52.9635,52.8001,52.81,68605,52.3469135908483,52.4196588763262,52.2579367042569,52.2677350488315,69316.7600741673,0.0,1.0
2025-05-08,52.61,53.08,52.61,52.88,432692,52.0697886937895,52.5349626281381,52.0697886937895,52.3370162730962,437181.073537084,0.0,1.0
2025-05-09,52.66,52.88,52.66,52.7,56634,52.11927528255,52.3370162730962,52.11927528255,52.1588645535584,57221.5638807725,0.0,1.0
2025-05-12,52.47,52.58,52.44,52.44,48210,51.9312262452601,52.0400967405332,51.9015342920038,51.9015342920038,48710.1669437448,0.0,1.0
2025-05-13,52.515,52.64,52.47,52.51,48018,51.9757641751446,52.0994806470458,51.9312262452601,51.9708155162685,48516.174990764,0.0,1.0
2025-05-14,52.42,52.53,52.3,52.43,64431,51.8817396564996,51.9906101517727,51.7629718434745,51.8916369742517,65099.4558463477,0.0,1.0
2025-05-15,52.655,52.683,52.4701,52.51,55096,52.1143266236739,52.1420391133798,51.9313252184376,51.9708155162685,55667.6075074168,0.0,1.0
2025-05-16,52.66,52.87,52.66,52.76,91234,52.11927528255,52.3271189553441,52.11927528255,52.218248460071,92180.5304075007,0.0,1.0
2025-05-19,52.73,52.75,52.51,52.51,98206,52.1885565068147,52.2083511423189,51.9708155162685,51.9708155162685,99224.8632001119,0.0,1.0
2025-05-20,52.63,52.71,52.45,52.45,99688,52.0895833292937,52.1687618713105,51.9114316097559,51.9114316097559,100722.238587182,0.0,1.0
2025-05-21,52.245,52.48,52.17,52.31,70839,51.7085365958379,51.9411235630122,51.6343067126972,51.7728691612266,71573.9372770781,0.0,1.0
2025-05-22,52.4121,52.5,52.2393,52.26,109760,51.8739207754755,51.9609181985164,51.7028951247192,51.7233825724661,110898.733120627,0.0,1.0
2025-05-23,52.64,52.66,52.515,52.57,95205,52.0994806470458,52.11927528255,51.9757641751446,52.0301994227811,96192.7285600336,0.0,1.0
2025-05-27,52.97,52.97,52.77,52.7899,82402,52.426092132865,52.426092132865,52.2281457778231,52.2478414401498,83256.9005703891,0.0,1.0
2025-05-28,52.8,52.9,52.73,52.74,244337,52.2578377310794,52.3568109086004,52.1885565068147,52.1984538245668,246871.936538763,0.0,1.0
2025-05-29,52.97,53.06,52.86,52.86,162014,52.426092132865,52.5151679926339,52.317221637592,52.317221637592,163694.855574028,0.0,1.0
2025-05-30,53.02,53.02,52.92,52.92,113176,52.4755787216255,52.4755787216255,52.3766055441046,52.3766055441046,114350.173284075,0.0,1.0
2025-06-02,52.94,52.97,52.8201,52.89,79388,52.3964001796087,52.426092132865,52.2777313397611,52.3469135908483,80211.6310584944,0.0,1.0
2025-06-03,53.07,53.23,52.97,53.06,155965,52.525065310386,52.6834223944196,52.426092132865,52.5151679926339,157583.098680381,0.0,1.0
2025-06-04,53.28,53.36,52.98,53.05,191991,52.7329089831801,52.8120875251969,52.4359894506171,52.5052706748818,193982.859607893,0.0,1.0
2025-06-05,52.95,53.04,52.91,53.03,92779,52.4062974973609,52.4953733571297,52.3667082263525,52.4854760393776,93741.5594041421,0.0,1.0
2025-06-06,52.96,53.015,52.92,52.92,118852,52.416194815113,52.4706300627495,52.3766055441046,52.3766055441046,120085.060394066,0.0,1.0
2025-06-09,52.99,53.0299,52.86,52.89,99785,52.4458867683692,52.4853770662001,52.317221637592,52.3469135908483,100820.244938427,0.0,1.0
2025-06-10,53.13,53.15,53.04,53.12,74445,52.5844492168986,52.6042438524028,52.4953733571297,52.5745518991465,75217.3486439967,0.0,1.0
2025-06-11,53.14,53.18,53.06,53.1,120964,52.5943465346507,52.6339358056591,52.5151679926339,52.5547572636423,122218.971876854,0.0,1.0
2025-06-12,53.265,53.3,53.227,53.25,113948,52.718063006552,52.7527036186843,52.680453199094,52.7032170299238,115130.182595018,0.0,1.0
2025-06-13,53.07,53.15,53.0212,53.15,54986,52.525065310386,52.6042438524028,52.4767663997558,52.6042438524028,55556.4662843549,0.0,1.0
2025-06-16,53.08,53.2,53.07,53.0899,82959,52.5349626281381,52.6537304411633,52.525065310386,52.5447609727127,83819.6793089841,0.0,1.0
2025-06-17,53.12,53.15,53.08,53.12,181789,52.5745518991465,52.6042438524028,52.5349626281381,52.5745518991465,183675.016356283,0.0,1.0
2025-06-18,53.16,53.26,53.14,53.14,178458,52.6141411701549,52.7131143476759,52.5943465346507,52.5943465346507,180309.458047019,0.0,1.0
2025-06-20,53.15,53.23,53.13,53.18,90392,52.6042438524028,52.6834223944196,52.5844492168986,52.6339358056591,91329.7948637,0.0,1.0
2025-06-23,53.27,53.37,53.25,53.26,94421,52.723011665428,52.821984842949,52.7032170299238,52.7131143476759,95400.5947520291,0.0,1.0
2025-06-24,53.26,53.38,53.2301,53.25,80147,52.7131143476759,52.8318821607011,52.6835213675971,52.7032170299238,80978.5054976211,0.0,1.0
2025-06-25,53.31,53.34,53.1847,53.24,115867,52.7626009364364,52.7922928896927,52.6385875450026,52.6933197121717,117069.09175007,0.0,1.0
2025-06-26,53.36,53.3799,53.2815,53.33,142439,52.8120875251969,52.8317831875236,52.7343935808429,52.7823955719406,143916.769742793,0.0,1.0
2025-06-27,53.36,53.4,53.26,53.26,100509,52.8120875251969,52.8516767962053,52.7131143476759,52.7131143476759,101551.756261125,0.0,1.0
2025-06-30,53.36,53.58,53.3,53.35,209544,52.8120875251969,53.029828515743,52.7527036186843,52.8021902074448,211717.967684299,0.0,1.0
2025-07-01,53.45,53.74,53.31,53.47,112367,52.9011633849658,53.1881855997766,52.7626009364364,52.92095802047,113532.780107193,0.0,1.0
2025-07-02,53.275,53.4,53.19,53.4,80041,52.727960324304,52.8516767962053,52.6438331234112,52.8516767962053,80871.4057735797,0.0,1.0
2025-07-03,53.45,53.52,53.325,53.33,95502,52.9011633849658,52.9704446092305,52.7774469130645,52.7823955719406,96492.8098623005,0.0,1.0
2025-07-07,53.33,53.51,53.28,53.51,92616,52.7823955719406,52.9605472914784,52.7329089831801,52.9605472914784,93576.8683190596,0.0,1.0
2025-07-08,53.17,53.24,53.11,53.12,70217,52.624038487907,52.6933197121717,52.5646545813944,52.5745518991465,70945.4841794011,0.0,1.0
2025-07-09,53.3,53.3199,53.1867,53.19,66748,52.7527036186843,52.772399281011,52.640567008553,52.6438331234112,67440.4941539323,0.0,1.0
2025-07-10,53.2,53.24,53.07,53.24,78881,52.6537304411633,52.6933197121717,52.525065310386,52.6933197121717,79699.3710576547,0.0,1.0
2025-07-11,53.07,53.13,53.055,53.13,87018,52.525065310386,52.5844492168986,52.5102193337579,52.5844492168986,87920.7904399665,0.0,1.0
2025-07-14,53.06,53.07,52.9947,53.07,82218,52.5151679926339,52.525065310386,52.4505385077127,52.525065310386,83070.9916154493,0.0,1.0
2025-07-15,52.985,53.1,52.94,53.1,88862,52.4409381094932,52.5547572636423,52.3964001796087,52.5547572636423,89783.9214883851,0.0,1.0
2025-07-16,53.075,53.15,53.0334,53.04,227028,52.5300139692621,52.6042438524028,52.4888411274134,52.4953733571297,229383.359902603,0.0,1.0
2025-07-17,53.08,53.12,53.05,53.07,104648,52.5349626281381,52.5745518991465,52.5052706748818,52.525065310386,105733.697372516,0.0,1.0
2025-07-18,53.095,53.14,53.0702,53.0834,60309,52.5498086047663,52.5943465346507,52.5252632567411,52.5383277161738,60934.6911057934,0.0,1.0
2025-07-21,53.3079,53.35,53.28,53.31,69711,52.7605224997085,52.8021902074448,52.7329089831801,52.7626009364364,70434.2345533165,0.0,1.0
2025-07-22,53.4222,53.47,53.36,53.38,52009,52.8736488416149,52.92095802047,52.8120875251969,52.8318821607011,52548.5806383991,0.0,1.0
2025-07-23,53.2,53.37,53.18,53.29,50194,52.6537304411633,52.821984842949,52.6339358056591,52.7428063009322,50714.7504578785,0.0,1.0
2025-07-24,53.13,53.2,53.07,53.07,385318,52.5844492168986,52.6537304411633,52.525065310386,52.525065310386,389315.579888609,0.0,1.0
2025-07-25,53.225,53.25,53.08,53.08,86261,52.6784737355436,52.7032170299238,52.5349626281381,52.5349626281381,87155.9367503498,0.0,1.0
2025-07-28,53.295,53.38,53.255,53.28,87846,52.7477549598082,52.8318821607011,52.7081656887999,52.7329089831801,88757.3807371957,0.0,1.0
2025-07-29,53.385,53.45,53.29,53.32,118067,52.8368308195771,52.9011633849658,52.7428063009322,52.7724982541885,119291.916211307,0.0,1.0
2025-07-30,53.315,53.36,53.29,53.32,52820,52.7675495953124,52.8120875251969,52.7428063009322,52.7724982541885,53367.9945647915,0.0,1.0
2025-07-31,53.385,53.41,53.3748,53.4,44652,52.8368308195771,52.8615741139574,52.82673555547,52.8516767962053,45115.2535650714,0.0,1.0
2025-08-01,53.545,53.58,53.47,53.5,70491,52.9951879036107,53.029828515743,52.92095802047,52.9506499737263,71222.3268623006,0.0,1.0
2025-08-04,53.685,53.7,53.56,53.58,77383,53.1337503521401,53.1485963287682,53.0100338802389,53.029828515743,78185.8296745032,0.0,1.0
2025-08-05,53.665,53.72,53.61,53.61,85160,53.1139557166359,53.1683909642724,53.0595204689993,53.0595204689993,86043.5141449762,0.0,1.0
2025-08-06,53.625,53.7,53.52,53.7,107413,53.0743664456275,53.1485963287682,52.9704446092305,53.1485963287682,108527.383570389,0.0,1.0
2025-08-07,53.6601,53.72,53.63,53.64,125937,53.1091060309374,53.1683909642724,53.0793151045035,53.0892124222556,127243.565534005,0.0,1.0
2025-08-08,53.585,53.64,53.5301,53.64,305298,53.0347771746191,53.0892124222556,52.9804409001601,53.0892124222556,308465.391984887,0.0,1.0
2025-08-11,53.605,53.645,53.49,53.49,83426,53.0545718101233,53.0941610811317,52.9407526559742,52.9407526559742,84291.5243196193,0.0,1.0
2025-08-12,53.51,53.55,53.435,53.55,77064,52.9605472914784,53.0001365624868,52.8863174083376,53.0001365624868,77863.5201276238,0.0,1.0
2025-08-13,53.703,53.73,53.62,53.63,112795,53.1515655240939,53.1782882820245,53.0694177867514,53.0793151045035,113965.220502379,0.0,1.0
2025-08-14,53.615,53.63,53.56,53.6,79532,53.0644691278754,53.0793151045035,53.0100338802389,53.0496231512472,80357.1250232298,0.0,1.0
2025-08-15,53.365,53.4303,53.3201,53.42,102822,52.8170361840729,52.8816656689941,52.772597227366,52.8714714317095,103888.753069689,0.0,1.0
2025-08-18,53.3854,53.44,53.325,53.44,108034,52.8372267122872,52.8912660672137,52.7774469130645,52.8912660672137,109154.826293311,0.0,1.0
2025-08-19,53.415,53.43,53.38,53.39,86588,52.8665227728334,52.8813687494616,52.8318821607011,52.8417794784532,87486.3292952701,0.0,1.0
2025-08-20,53.5141,53.52,53.4405,53.4405,81468,52.9646051917567,52.9704446092305,52.8917609331013,52.8917609331013,82313.2105491184,0.0,1.0
2025-08-21,53.325,53.43,53.29,53.43,79611,52.7774469130645,52.8813687494616,52.7428063009322,52.8813687494616,80436.9446288833,0.0,1.0
2025-08-22,53.505,53.5199,53.37,53.37,85218,52.9555986326023,52.9703456360529,52.821984842949,52.821984842949,86102.1158807725,0.0,1.0
2025-08-25,53.415,53.44,53.28,53.28,555226,52.8665227728334,52.8912660672137,52.7329089831801,52.7329089831801,560986.333779457,0.0,1.0
2025-08-26,53.385,53.46,53.3,53.3601,114961,52.8368308195771,52.9110607027179,52.7527036186843,52.8121864983744,116153.692221942,0.0,1.0
2025-08-27,53.415,53.445,53.32,53.32,104189,52.8665227728334,52.8962147260897,52.7724982541885,52.7724982541885,105269.935359922,0.0,1.0
2025-08-28,53.4855,53.5,53.37,53.39,57125,52.9362988629857,52.9506499737263,52.821984842949,52.8417794784532,57717.6578855304,0.0,1.0
2025-08-29,53.4917,53.52,53.41,53.42,90194,52.942435199992,52.9704446092305,52.8615741139574,52.8714714317095,91129.7406621887,0.0,1.0
2025-09-02,53.2152,53.23,53.14,53.14,61117,52.6687743641465,52.6834223944196,52.5943465346507,52.5943465346507,61751.0739079205,0.0,1.0
2025-09-03,53.3672,53.41,53.2263,53.24,97454,52.8192135939784,52.8615741139574,52.6797603868513,52.6933197121717,98465.0613842709,0.0,1.0
2025-09-04,53.525,53.56,53.45,53.47,95163,52.9753932681065,53.0100338802389,52.9011633849658,52.92095802047,96150.2928203191,0.0,1.0
2025-09-05,53.55,53.83,53.53,53.78,90216,53.0001365624868,53.2772614595455,52.9803419269826,53.227774870785,91151.9689068009,0.0,1.0
2025-09-08,53.92,53.9343,53.84,53.85,77576,53.3663373193144,53.3804904836999,53.2871587772976,53.2970560950497,78380.832002239,0.0,1.0
2025-09-09,53.87,53.88,53.805,53.88,63045,53.3168507305539,53.326748048306,53.2525181651653,53.326748048306,63699.0764357683,0.0,1.0
2025-09-10,53.95,54.0,53.89,53.91,87624,53.3960292725707,53.4455158613312,53.3366453660581,53.3564400015623,88533.0775415617,0.0,1.0
2025-09-11,54.01,54.08,53.91,54.08,83670,53.4554131790833,53.524694403348,53.3564400015623,53.524694403348,84538.0557598656,0.0,1.0
2025-09-12,53.9,53.92,53.865,53.88,94396,53.3465426838102,53.3663373193144,53.3119020716779,53.326748048306,95375.3353831514,0.0,1.0
2025-09-15,53.946,53.99,53.91,53.91,61674,53.3920703454698,53.4356185435791,53.3564400015623,53.3564400015623,62313.8526465156,0.0,1.0
2025-09-16,53.95,53.99,53.9199,53.92,107062,53.3960292725707,53.4356185435791,53.3662383461369,53.3663373193144,108172.742031346,0.0,1.0
2025-09-17,53.99,54.13,53.96,53.98,84342,53.4356185435791,53.5741809921085,53.4059265903228,53.425721225827,85217.027595298,0.0,1.0
2025-09-18,53.92,53.98,53.86,53.98,107175,53.3663373193144,53.425721225827,53.3069534128018,53.425721225827,108286.914378673,0.0,1.0
2025-09-19,53.905,53.94,53.88,53.9,81579,53.3514913426862,53.3861319548186,53.326748048306,53.3465426838102,82425.3621469354,0.0,1.0
2025-09-22,53.8737,53.895,53.85,53.89,68065,53.3205127381222,53.3415940249341,53.2970560950497,53.3366453660581,68771.1577064092,0.0,1.0
2025-09-23,53.8969,53.9285,53.86,53.9,519020,53.343474515307,53.3747500394037,53.3069534128018,53.3465426838102,524404.705396026,0.0,1.0
2025-09-24,53.855,53.91,53.848,53.86,109577,53.3020047539258,53.3564400015623,53.2950766314993,53.3069534128018,110713.834540442,0.0,1.0
2025-09-25,53.775,53.795,53.73,53.77,62201,53.222826211909,53.2426208474132,53.1782882820245,53.2178775530329,62846.3201424573,0.0,1.0
2025-09-26,53.8453,53.9163,53.79,53.79,89819,53.2924043557062,53.3626753117461,53.2376721885371,53.2376721885371,90750.8501290233,0.0,1.0
2025-09-29,53.9944,54.02,53.86,53.88,92282,53.43997336339,53.4653104968354,53.3069534128018,53.326748048306,93239.4031508536,0.0,1.0
2025-09-30,53.96,54.0279,53.95,53.95,102526,53.4059265903228,53.4731293778595,53.3960292725707,53.3960292725707,103589.682142177,0.0,1.0
2025-10-01,54.03,54.0598,53.99,54.02,101354,53.4752078145875,53.5047018214887,53.4356185435791,53.4653104968354,102405.522929191,0.0,1.0
2025-10-02,54.07,54.0974,53.97,53.98,112969,53.5147970855959,53.5419157362366,53.4158239080749,53.425721225827,114141.025709768,0.0,1.0
2025-10-03,54.0753,54.1098,53.97,54.07,89807,53.5200426640045,53.5541884102492,53.4158239080749,53.5147970855959,90738.7256319619,0.0,1.0
2025-10-06,53.95,54.07,53.93,54.07,41708,53.3960292725707,53.5147970855959,53.3762346370665,53.5147970855959,42140.7102860341,0.0,1.0
2025-10-07,53.95,54.035,53.93,53.93,50099,53.3960292725707,53.4801564734635,53.3762346370665,53.3762346370665,50618.7648561433,0.0,1.0
2025-10-08,54.075,54.14,54.05,54.14,92863,53.5197457444719,53.5840783098606,53.4950024500917,53.5840783098606,93826.4308835713,0.0,1.0
2025-10-09,54.04,54.06,53.99,54.0299,113814,53.4851051323396,53.5048997678438,53.4356185435791,53.4751088414099,114994.792377834,0.0,1.0
2025-10-10,54.19,54.23,54.07,54.0816,66093,53.633564898621,53.6731541696294,53.5147970855959,53.5262779741883,66778.6986893368,0.0,1.0
2025-10-13,54.225,54.235,54.1476,54.17,63543,53.6682055107534,53.6781028285055,53.5916002713521,53.6137702631169,64202.2430638119,0.0,1.0
2025-10-14,54.33,54.37,54.22,54.22,68433,53.7721273471504,53.8117166181588,53.6632568518773,53.6632568518773,69142.9756162889,0.0,1.0
2025-10-15,54.41,54.47,54.3805,54.4,111310,53.8513058891672,53.9106897956798,53.8221088017985,53.8414085714151,112464.813991044,0.0,1.0
2025-10-16,54.62,54.64,54.41,54.41,107691,54.0591495619613,54.0789441974655,53.8513058891672,53.8513058891672,108808.267752309,0.0,1.0
2025-10-17,54.49,54.5407,54.4502,54.48,86330,53.930484431184,53.9806638321871,53.8910931065306,53.9205871134319,87225.6526084523,0.0,1.0
2025-10-20,54.56,54.59,54.523,54.58,73005,53.9997656554487,54.029457608705,53.9631455797659,54.0195602909529,73762.4089966415,0.0,1.0
2025-10-21,54.6076,54.6799,54.5901,54.61,89534,54.0468768879487,54.1184344952963,54.0295565818825,54.0492522442092,90462.8933238175,0.0,1.0
2025-10-22,54.67,54.69,54.5975,54.6288,214711,54.1086361507218,54.128430786226,54.0368805970191,54.0678592015831,216938.574043941,0.0,1.0
2025-10-23,54.59,54.63,54.5745,54.58,90087,54.029457608705,54.0690468797134,54.0141167661892,54.0195602909529,91021.6305633921,0.0,1.0
2025-10-24,54.57,54.6199,54.56,54.6,92579,54.0096629732008,54.0590505887838,53.9997656554487,54.0393549264571,93539.4844531206,0.0,1.0
2025-10-27,54.63,54.6899,54.56,54.56,131043,54.0690468797134,54.1283318130484,53.9997656554487,53.9997656554487,132402.539033585,0.0,1.0
2025-10-28,54.69,54.73,54.6596,54.67,132669,54.128430786226,54.1680200572344,54.0983429402596,54.1086361507218,134045.40838539,0.0,1.0
2025-10-29,54.41,54.67,54.35,54.64,149876,53.8513058891672,54.1086361507218,53.7919219826546,54.0789441974655,151430.92679653,0.0,1.0
2025-10-30,54.5974,54.62,54.475,54.48,179411,54.0367816238415,54.0591495619613,53.9156384545559,53.9205871134319,181272.345188637,0.0,1.0
2025-10-31,54.615,54.66,54.545,54.66,84324,54.0542009030852,54.0987388329697,53.9849196788205,54.0987388329697,85198.8408497062,0.0,1.0
2025-11-03,54.496,54.5299,54.45,54.45,129083,53.9364228218353,53.9699747290149,53.8908951601756,53.8908951601756,130422.204513574,0.0,1.0
2025-11-04,54.475,54.5363,54.47,54.52,110772,53.9156384545559,53.9763090123762,53.9106897956798,53.9601763844403,111921.232372796,0.0,1.0
2025-11-05,54.395,54.43,54.3826,54.43,120783,53.8364599125391,53.8711005246714,53.8241872385265,53.8711005246714,122036.09404618,0.0,1.0
2025-11-06,54.475,54.51,54.4416,54.5,96880,53.9156384545559,53.9502790666882,53.8825814132638,53.9403817489361,97885.106274839,0.0,1.0
2025-11-07,54.4001,54.44,54.3416,54.43,115012,53.8415075445926,53.8809978424235,53.7836082357429,53.8711005246714,116205.221334453,0.0,1.0
2025-11-10,54.415,54.44,54.37,54.37,73030,53.8562545480433,53.8809978424235,53.8117166181588,53.8117166181588,73787.6683655191,0.0,1.0
2025-11-11,54.5033,54.52,54.449,54.46,131413,53.9436478637943,53.9601763844403,53.8899054284004,53.9007924779277,132776.377692975,0.0,1.0
2025-11-12,54.4923,54.58,54.33,54.58,204319,53.932760814267,54.0195602909529,53.7721273471504,54.0195602909529,206438.759588861,0.0,1.0
2025-11-13,54.315,54.36,54.2845,54.33,124093,53.7572813705223,53.8018193004067,53.7270945513784,53.7721273471504,125380.434485586,0.0,1.0
2025-11-14,54.18,54.29,54.17,54.24,134265,53.6236675808689,53.732538076142,53.6137702631169,53.6830514873815,135657.966494543,0.0,1.0
2025-11-17,54.205,54.26,54.11,54.23,118525,53.6484108752492,53.7028461228857,53.5543863566043,53.6731541696294,119754.667849146,0.0,1.0
2025-11-18,53.595,53.7,53.59,53.66,85994,53.595,53.7,53.59,53.66,85994,0.556035,1.0
2025-11-19,53.5554,53.68,53.51,53.6399,144177,53.5554,53.68,53.51,53.6399,144177,0.0,1.0
2025-11-20,53.5978,53.62,53.55,53.56,219933,53.5978,53.62,53.55,53.56,219933,0.0,1.0
2025-11-21,53.72,53.89,53.635,53.71,585392,53.72,53.89,53.635,53.71,585392,0.0,1.0
2025-11-24,53.755,53.8,53.7,53.73,194424,53.755,53.8,53.7,53.73,194424,0.0,1.0
2025-11-25,53.855,53.905,53.8,53.81,195215,53.855,53.905,53.8,53.81,195215,0.0,1.0
2025-11-26,53.885,53.94,53.81,53.94,240118,53.885,53.94,53.81,53.94,240118,0.0,1.0