date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2023-11-08,50.346,50.346,50.346,50.346,0,46.7474146478926,46.7474146478926,46.7474146478926,46.7474146478926,0,0.0,1.0
2023-11-09,50.06,50.2656,50.06,50.2656,816,46.4818570943769,46.6727614055756,46.4818570943769,46.6727614055756,878.815145381566,0.0,1.0
2023-11-10,50.17,50.2097,50.17,50.2097,2655,46.5839946149599,46.6208569746612,46.5839946149599,46.6208569746612,2859.38016052458,0.0,1.0
2023-11-13,50.185,50.185,50.185,50.185,2,46.5979224586757,46.5979224586757,46.5979224586757,46.5979224586757,2.1539586896607,0.0,1.0
2023-11-14,50.82,50.83,50.745,50.7796,872789,47.1875345093135,47.1968197384574,47.1178952907343,47.1500221835722,939975.725395137,0.0,1.0
2023-11-15,50.5613,50.62,50.4822,50.62,14879,46.9473256313608,47.0018299264355,46.8738794688325,47.0018299264355,16024.3756717308,0.0,1.0
2023-11-16,50.6794,50.7991,50.675,50.6877,9300,47.0569841875503,47.1681283804028,47.052898686727,47.0646909277397,10015.9079069222,0.0,1.0
2023-11-17,50.9072,50.9491,50.85,50.85,72641,47.2685017074484,47.3074068175613,47.2153901967453,47.2153901967453,78232.8565878214,0.0,1.0
2023-11-20,50.975,50.99,50.7919,50.7919,4191,47.331455561044,47.3453834047599,47.1614430154192,47.1614430154192,4513.620434184,0.0,1.0
2023-11-21,51.0007,51.11,50.98,51.015,13762,47.3601469190987,47.4616448212502,47.3409245350682,47.3734261505787,14819.8787178373,0.0052,1.0
2023-11-22,51.1068,51.14,51.0601,51.08,10404,47.4586732449749,47.4895033488307,47.415306803708,47.4337862936697,11203.7507760776,0.0,1.0
2023-11-24,50.9494,51.02,50.92,51.0,1481,47.3125088369361,47.3780692385088,47.2852074799072,47.3594968867885,1594.84380040089,0.0,1.0
2023-11-27,51.2364,51.34,51.01,51.01,61135,47.5790220841225,47.6752268660337,47.3687830626486,47.3687830626486,65834.4198092564,0.0,1.0
2023-11-28,51.4086,51.4399,51.2316,51.24,54356,47.7389300324344,47.7679957628767,47.5745647197097,47.5823651074322,58534.3211442208,0.0,1.0
2023-11-29,51.6788,51.76,51.61,51.655,33311,47.9898425041758,48.0652462521602,47.9259536142579,47.9677414056286,35871.6015092195,0.0,1.0
2023-11-30,51.5472,51.73,51.485,51.5498,28554,47.8676364298561,48.0373877245798,47.809876416006,47.8700508355798,30748.9330699846,0.0,1.0
2023-12-01,51.925,51.96,51.66,51.66,68960,48.2184681538528,48.2509697693633,47.9723844935587,47.9723844935587,74260.9240213677,0.0,1.0
2023-12-04,51.8203,52.04,51.7105,51.82,95365,48.121241892597,48.3252591762446,48.0192796816525,48.1209633073212,102695.664432972,0.0,1.0
2023-12-05,52.0932,52.13,52.05,52.055,38228,48.3746616318206,48.408834758986,48.3345453521047,48.3391884400348,41166.5690761143,0.0,1.0
2023-12-06,52.2751,52.3635,52.18,52.21,41159,48.5435771707168,48.6256669653206,48.4552656382867,48.4831241658672,44322.873720932,0.0,1.0
2023-12-07,52.2634,52.42,52.225,52.225,42204,48.5327123449604,48.6781338589304,48.4970534296574,48.4970534296574,45448.20239846,0.0,1.0
2023-12-08,52.0633,52.1,52.03,52.1,37351,48.3468959659987,48.3809762314055,48.3159730003844,48.3809762314055,40222.1544826292,0.0,1.0
2023-12-11,52.0496,52.0496,51.945,52.01,3821,48.3341739050703,48.3341739050703,48.2370405055731,48.2974006486641,4114.71854242526,0.0,1.0
2023-12-12,52.2484,52.38,52.065,52.065,70494,48.5187830811702,48.6409891554898,48.348474615895,48.348474615895,75912.8419078059,0.0,1.0
2023-12-13,52.8394,52.88,52.3562,52.37,18042,49.0675960745053,49.1052979484976,48.6188880569427,48.6317029796297,19428.8803827366,0.0,1.0
2023-12-14,53.17,53.24,53.1,53.11,22109,49.374597048442,49.4396002794631,49.309593817421,49.3188799932811,23808.5088339388,0.0,1.0
2023-12-15,53.0204,53.24,53.0204,53.12,14280,49.2356758575741,49.4396002794631,49.2356758575741,49.3281661691413,15377.6971436359,0.0,1.0
2023-12-18,53.0019,53.04,53.0019,53.03,12743,49.2184964322328,49.25387676226,49.2184964322328,49.2445905863999,13722.5486485541,0.0,1.0
2023-12-19,52.7843,52.93,52.7843,52.93,47407,49.3223270217604,49.4584709707579,49.3223270217604,49.4584709707579,50734.534666136,0.329412,1.0
2023-12-20,52.9301,52.96,52.8481,52.94,67011,49.4585644120407,49.4865033555893,49.3819425601684,49.467815099035,71714.5548655777,0.0,1.0
2023-12-21,52.9362,52.99,52.88,52.96,24373,49.4642643302897,49.5145357404206,49.4117503293724,49.4865033555893,26083.7600653434,0.0,1.0
2023-12-22,52.9499,53.16,52.92,53.16,9352,49.4770657860294,49.6733859211315,49.4491268424808,49.6733859211315,10008.4242453162,0.0,1.0
2023-12-26,53.0454,53.06,52.95,53.06,6874,49.5663022110758,49.5799446383604,49.4771592273122,49.5799446383604,7356.49147372791,0.0,1.0
2023-12-27,53.3485,53.38,53.18,53.25,17784,49.8495227391551,49.878956743228,49.6920741776858,49.7574830756255,19032.2729660717,0.0,1.0
2023-12-28,53.22,53.2852,53.2032,53.2456,12302,49.7294506907942,49.790374407161,49.7137525552887,49.7533716591836,13165.4870686355,0.0,1.0
2023-12-29,53.1,53.19,53.1,53.1164,33511,49.6173211514689,49.7014183059629,49.6173211514689,49.6326455218433,35863.1634821204,0.0,1.0
2024-01-02,52.88,52.9154,52.83,52.885,33651,49.4117503293724,49.4448285434733,49.3650296879868,49.4164223935109,36012.9901923796,0.0,1.0
2024-01-03,52.865,52.89,52.66,52.7402,71260,49.3977341369567,49.4210944576495,49.2061795072759,49.2811194160583,76261.7955219451,0.0,1.0
2024-01-04,52.6692,52.71,52.635,52.7,55875,49.2147761052908,49.2529001486615,49.1828191865831,49.2435560203843,59796.910255244,0.0,1.0
2024-01-05,52.5269,52.72,52.5269,52.71,20812,49.0818091599075,49.2622442769386,49.0818091599075,49.2529001486615,22272.8106708212,0.0,1.0
2024-01-08,52.78,52.8184,52.72,52.72,17252,49.3183090466012,49.3541904991853,49.2622442769386,49.2622442769386,18462.9314670867,0.0,1.0
2024-01-09,52.76,52.7894,52.69,52.69,75056,49.299620790047,49.3270925271817,49.2342118921072,49.2342118921072,80324.2397515452,0.0,1.0
2024-01-10,52.715,52.93,52.69,52.8507,43732,49.2575722128,49.4584709707579,49.2342118921072,49.3843720335204,46801.5835218314,0.0,1.0
2024-01-11,52.96,52.965,52.76,52.86,76501,49.4865033555893,49.4911754197278,49.299620790047,49.3930620728181,81870.6654395779,0.0,1.0
2024-01-12,53.0457,53.17,52.99,53.07,60893,49.5665825349241,49.6827300494086,49.5145357404206,49.5892887666375,65167.1276272496,0.0,1.0
2024-01-16,52.735,53.13,52.68,53.13,79912,49.2762604693542,49.6453535363002,49.2248677638301,49.6453535363002,85521.0862159652,0.0,1.0
2024-01-17,52.6,52.67,52.565,52.67,18051,49.157122833821,49.2225410581246,49.1244137216693,49.2225410581246,19315.25982938,0.0075,1.0
2024-01-18,52.5282,52.72,52.52,52.72,29894,49.0900224266068,49.2692683611986,49.0823591489027,49.2692683611986,31987.7224164581,0.0,1.0
2024-01-19,52.5309,52.62,52.47,52.62,29084,49.0925457009728,49.1758137550506,49.0356318458287,49.1758137550506,31120.9914618407,0.0,1.0
2024-01-22,52.68,52.81,52.61,52.75,31047,49.2318865187394,49.3533775067317,49.1664682944358,49.297304743043,33221.4764790183,0.0,1.0
2024-01-23,52.5866,52.66,52.52,52.6304,15848,49.1445999165972,49.2131955975098,49.0823591489027,49.18553303409,16957.9656404639,0.0,1.0
2024-01-24,52.54,52.77,52.54,52.77,8436,49.1010500701323,49.3159956642726,49.1010500701323,49.3159956642726,9026.84238660735,0.0,1.0
2024-01-25,52.79,52.79,52.72,52.74,21945,49.3346865855021,49.3346865855021,49.2692683611986,49.2879592824282,23481.9886408367,0.0,1.0
2024-01-26,52.71,52.85,52.58,52.85,206488,49.2599229005838,49.3907593491909,49.1384319125915,49.3907593491909,220950.051058058,0.0,1.0
2024-01-29,52.94,52.95,52.85,52.8793,14895,49.4748684947241,49.4842139553389,49.3907593491909,49.4181415487923,15938.219221019,0.0,1.0
2024-01-30,53.0,53.01,52.8835,52.97,14509,49.5309412584128,49.5402867190276,49.4220666422505,49.5029048765685,15525.1844698063,0.0,1.0
2024-01-31,53.19,53.31,53.08,53.2,17026,49.7085050100939,49.8206505374715,49.6057049433312,49.7178504707087,18218.4706584136,0.0,1.0
2024-02-01,53.4,53.455,53.3301,53.3301,24022,49.9047596830046,49.956159716386,49.8394349133072,49.8394349133072,25704.4580145901,0.0,1.0
2024-02-02,53.06,53.1435,52.98,53.08,21707,49.5870140221016,49.6650486182351,49.5122503371832,49.6057049433312,23227.3195455294,0.0,1.0
2024-02-05,52.7306,52.8019,52.7,52.8019,12709,49.2791745494503,49.3458076836338,49.250577439969,49.3458076836338,13599.1156817678,0.0,1.0
2024-02-06,52.95,52.9999,52.79,52.88,10416,49.4842139553389,49.5308478038067,49.3346865855021,49.4187957310353,11145.5180534498,0.0,1.0
2024-02-07,52.84,52.9895,52.8,52.86,17755,49.3814138885761,49.5211285247673,49.3440320461169,49.4001048098057,18998.5285175692,0.0,1.0
2024-02-08,52.64,52.7588,52.63,52.63,10010,49.1945046762802,49.305528748384,49.1851592156654,49.1851592156654,10711.0825379255,0.0,1.0
2024-02-09,52.62,52.67,52.5768,52.5768,15016,49.1758137550506,49.2225410581246,49.1354413651947,49.1354413651947,16067.6938451039,0.0,1.0
2024-02-12,52.6481,52.69,52.61,52.675,19169,49.2020744993782,49.2412319793542,49.1664682944358,49.227213788432,20511.562554395,0.0,1.0
2024-02-13,52.36,52.5,52.31,52.5,30615,48.932831779066,49.0636682276731,48.886104475992,49.0636682276731,32759.219969889,0.0,1.0
2024-02-14,52.5106,52.6899,52.37,52.3858,39691,49.0735744159248,49.2411385247481,48.9421772396808,48.9569430674521,42470.8868144657,0.0,1.0
2024-02-15,52.6192,52.7143,52.43,52.7,51132,49.1750661182014,49.2639414486482,48.9982500033695,49.250577439969,54713.1940388819,0.0,1.0
2024-02-16,52.38,52.49,52.35,52.43,43707,48.9515227002956,49.0543227670583,48.9234863184512,48.9982500033695,46768.1602882228,0.0,1.0
2024-02-20,52.5964,52.65,52.5725,52.65,26842,49.1537584679997,49.203850136895,49.1314228171304,49.203850136895,28721.9657825171,0.0,1.0
2024-02-21,52.28,52.42,52.25,52.42,21478,49.0485042832795,49.1798506987283,49.0203586228262,49.1798506987283,22893.0495722126,0.203774,1.0
2024-02-22,52.35,52.405,52.27,52.38,10147,49.1141774910039,49.1657778685016,49.0391223964618,49.1423231514572,10815.5216504908,0.0,1.0
2024-02-23,52.53,52.55,52.4254,52.4254,15774,49.2830514537237,49.3018152273592,49.1849169176098,49.1849169176098,16813.2490898632,0.0,1.0
2024-02-26,52.4472,52.61,52.39,52.61,44634,49.2053694308726,49.3581065482658,49.151705038275,49.3581065482658,47574.6519511191,0.0,1.0
2024-02-27,52.37,52.54,52.37,52.37,10640,49.1329412646394,49.2924333405414,49.1329412646394,49.1329412646394,11341.0023022787,0.0,1.0
2024-02-28,52.35,52.43,52.35,52.35,31998,49.1141774910039,49.189232585546,49.1141774910039,49.1141774910039,34106.1458334881,0.0,1.0
2024-02-29,52.43,52.54,52.4,52.435,14152,49.189232585546,49.2924333405414,49.1610869250927,49.1939235289549,15084.3857689707,0.0,1.0
2024-03-01,52.72,52.73,52.53,52.53,132689,49.4613073032612,49.470689190079,49.2830514537237,49.2830514537237,141431.038955551,0.0,1.0
2024-03-04,52.66,52.7199,52.61,52.68,31115,49.4050159823546,49.461213484393,49.3581065482658,49.4237797559902,33164.97054844,0.0,1.0
2024-03-05,52.7903,52.8394,52.74,52.8,27181,49.5272619675901,49.5733270318653,49.4800710768968,49.5363623978033,28971.784170887,0.0,1.0
2024-03-06,52.87,52.96,52.85,52.85,15381,49.6020356055277,49.6864725868876,49.5832718318922,49.5832718318922,16394.3568055779,0.0,1.0
2024-03-07,52.97,52.97,52.89,52.9512,20273,49.6958544737054,49.6958544737054,49.6207993791632,49.678216526488,21608.659743806,0.0,1.0
2024-03-08,53.05,53.11,53.045,53.0643,21681,49.7709095682475,49.8272008891541,49.7662186248386,49.7843256663969,23109.4239582429,0.0,1.0
2024-03-11,53.12,53.188,53.12,53.18,19666,49.8365827759719,49.9003796063327,49.8365827759719,49.8928740968785,20961.6683530651,0.0,1.0
2024-03-12,52.97,53.0043,52.92,52.98,18118,49.6958544737054,49.7280343454903,49.6489450396165,49.7052363605231,19311.6804241246,0.0,1.0
2024-03-13,52.9,53.0198,52.9,52.9184,33331,49.630181265981,49.7425762700578,49.630181265981,49.6474439377257,35526.9687722981,0.0,1.0
2024-03-14,52.72,52.94,52.7,52.94,44272,49.4613073032612,49.6677088132521,49.4425435296257,49.6677088132521,47188.8020607597,0.0,1.0
2024-03-15,52.65,52.71,52.63,52.659,47635,49.3956340955369,49.4519254164435,49.3768703219013,49.4040777936728,50773.3688598727,0.0,1.0
2024-03-18,52.65,52.6997,52.6242,52.66,27092,49.3956340955369,49.4422620730212,49.371428827547,49.4050159823546,28876.9205238096,0.0,1.0
2024-03-19,52.6001,52.63,52.56,52.56,9989,49.4998828072898,49.5280205198786,49.4621462763598,49.4621462763598,10614.6190475954,0.161017,1.0
2024-03-20,52.695,52.7,52.58,52.64,5757,49.5891894602888,49.5938947633973,49.4809674887937,49.5374311260955,6117.56550775922,0.0,1.0
2024-03-21,52.695,52.7564,52.65,52.74,8718,49.5891894602888,49.646970582461,49.5468417323125,49.6315371882652,9264.01530252647,0.0,1.0
2024-03-22,52.9,52.9497,52.85,52.94,20041,49.7821068877366,49.8288776006349,49.7350538566518,49.8197493126044,21296.183835505,0.0,1.0
2024-03-25,52.78,53.22,52.7287,53.22,209420,49.669179613133,50.0832462866794,49.62090320324,50.0832462866794,222536.141850779,0.0,1.0
2024-03-26,52.78,53.01,52.73,52.85,78735,49.669179613133,49.8856235561232,49.6221265820482,49.7350538566518,83666.2359307664,0.0,1.0
2024-03-27,52.93,52.94,52.69,52.69,22189,49.8103387063875,49.8197493126044,49.5844841571803,49.5844841571803,23578.7147909795,0.0,1.0
2024-03-28,52.95,53.01,52.9,52.9,518070,49.8291599188214,49.8856235561232,49.7821068877366,49.7821068877366,550517.137850411,0.0,1.0
2024-04-01,52.68,52.84,52.62,52.84,46086,49.5750735509634,49.7256432504348,49.5186099136616,49.7256432504348,48972.4029860329,0.0,1.0
2024-04-02,52.59,52.62,52.43,52.4438,39388,49.4903780950107,49.5186099136616,49.3398083955393,49.3527950321187,41854.9018967553,0.0,1.0
2024-04-03,52.66,52.665,52.46,52.54,36315,49.5562523385294,49.5609576416379,49.3680402141902,49.4433250639259,38589.4374525406,0.0,1.0
2024-04-04,52.74,52.8,52.65,52.79,71516,49.6315371882652,49.6880008255669,49.5468417323125,49.67859021935,75995.1041953983,0.0,1.0
2024-04-05,52.59,52.691,52.59,52.64,15393,49.4903780950107,49.585425217802,49.4903780950107,49.5374311260955,16357.0758834354,0.0,1.0
2024-04-08,52.6,52.62,52.56,52.56,18904,49.4997887012277,49.5186099136616,49.4621462763598,49.4621462763598,20087.9726174536,0.0,1.0
2024-04-09,52.82,52.82,52.62,52.62,41070,49.7068220380009,49.7068220380009,49.5186099136616,49.5186099136616,43642.2469000644,0.0,1.0
2024-04-10,52.37,52.71,52.32,52.71,29096,49.2833447582375,49.6033053696143,49.2362917271527,49.6033053696143,30918.3057171725,0.0,1.0
2024-04-11,52.31,52.37,52.195,52.28,21643,49.2268811209357,49.2833447582375,49.1186591494407,49.1986493022848,22998.5183749232,0.0,1.0
2024-04-12,52.41,52.49,52.3901,52.49,112529,49.3209871831054,49.3962720328411,49.3022600767336,49.3962720328411,119576.78113994,0.0,1.0
2024-04-15,52.08,52.2,52.02,52.2,44185,49.0104371779456,49.1233644525491,48.9539735406438,49.1233644525491,46952.341837822,0.0,1.0
2024-04-16,51.77,51.815,51.67,51.76,42427,48.8699932907636,48.91247252001,48.7755950035495,48.8605534620422,44944.6714046332,0.16076,1.0
2024-04-17,51.92,51.98,51.83,51.98,25573,49.0115907215848,49.0682296939133,48.9266322630921,49.0682296939133,27090.5339013054,0.0,1.0
2024-04-18,51.84,51.895,51.8168,51.88,26268,48.9360720918135,48.9879911497813,48.9141716891798,48.9738314066992,27826.7760731823,0.0,1.0
2024-04-19,51.8712,51.9499,51.865,51.94,16531,48.9655243574243,49.0398158094618,48.959671663617,49.0304703790276,17511.9702781246,0.0,1.0
2024-04-22,51.9139,51.98,51.8678,51.93,47065,49.0058324260648,49.0682296939133,48.962314815659,49.0210305503062,49857.896143,0.0,1.0
2024-04-23,52.0201,52.1,51.77,51.77,18251,49.1060834070862,49.1815076385703,48.8699932907636,48.8699932907636,19334.037235863,0.0,1.0
2024-04-24,51.835,51.94,51.795,51.85,206831,48.9313521774528,49.0304703790276,48.8935928625671,48.9455119205349,219104.611009303,0.0,1.0
2024-04-25,51.7344,51.75,51.57,51.71,16256,48.8363875005154,48.8511136333208,48.6811967163353,48.8133543184351,17220.6514331373,0.0,1.0
2024-04-26,51.935,52.0412,51.9101,52.01,84650,49.0257504646669,49.1260014456884,49.0022452911506,49.0965491800776,89673.2371933487,0.0,1.0
2024-04-29,52.0536,52.06,51.965,52.06,37311,49.1377068333029,49.1437483236846,49.0540699508312,49.1437483236846,39525.0815466159,0.0,1.0
2024-04-30,51.8366,51.95,51.83,51.89,41567,48.9328625500482,49.0399102077491,48.9266322630921,48.9832712354206,44033.637925764,0.0,1.0
2024-05-01,52.03,52.2083,51.9001,51.9166,28542,49.1154288375204,49.2837409836232,48.9928054624292,49.0083811798195,30235.7180859132,0.0,1.0
2024-05-02,52.19,52.23,51.99,52.04,40521,49.266466097063,49.3042254119487,49.0776695226347,49.1248686662418,42925.5669735579,0.0,1.0
2024-05-03,52.4361,52.58,52.32,52.58,19458,49.498780281897,49.6346194171982,49.3891838704414,49.6346194171982,20612.6621300435,0.0,1.0
2024-05-06,52.5201,52.54,52.465,52.475,24265,49.5780748431569,49.5968601023125,49.5260613869019,49.5355012156233,25704.9155404206,0.0,1.0
2024-05-07,52.6035,52.8,52.6,52.8,22897,49.6568030146935,49.8422956490693,49.653499074641,49.8422956490693,24255.7367042658,0.0,1.0
2024-05-08,52.5537,52.6084,52.48,52.48,44548,49.6097926676609,49.661428530767,49.540221129984,49.540221129984,47191.5342054258,0.0,1.0
2024-05-09,52.57,52.62,52.42,52.45,47943,49.6251795884768,49.6723787320838,49.4835821576556,49.5119016438198,50787.9977644502,0.0,1.0
2024-05-10,52.485,52.5538,52.46,52.49,37607,49.5449410443447,49.6098870659481,49.5213414725412,49.5496609587055,39838.6465579476,0.0,1.0
2024-05-13,52.485,52.58,52.47,52.535,35049,49.5449410443447,49.6346194171982,49.5307813012626,49.5921401879518,37128.8516289389,0.0,1.0
2024-05-14,52.56,52.58,52.495,52.57,31434,49.6157397597554,49.6346194171982,49.5543808730662,49.6251795884768,33299.3329939246,0.0,1.0
2024-05-15,52.9459,52.97,52.7741,52.8275,42747,49.9800227501147,50.0027727373334,49.8178464926808,49.8682551780532,45283.660606073,0.0,1.0
2024-05-16,52.855,52.95,52.825,52.95,24114,49.8942147070371,49.9838930798905,49.8658952208729,49.9838930798905,25544.9550109912,0.0,1.0
2024-05-17,52.7252,52.82,52.725,52.82,27941,49.7716857302331,49.8611753065121,49.7714969336587,49.8611753065121,29599.0539919593,0.0,1.0
2024-05-20,52.735,52.86,52.6736,52.7063,111914,49.7809367623801,49.8989346213978,49.7229762140306,49.7538444539497,118555.117156012,0.0,1.0
2024-05-21,52.575,52.62,52.56,52.62,149211,49.832906795423,49.8755597826944,49.8186891329992,49.8755597826944,157421.447582916,0.215054,1.0
2024-05-22,52.4989,52.64,52.47,52.47,25981,49.7607758547262,49.8945166659261,49.7333831584564,49.7333831584564,27410.6240803408,0.0,1.0
2024-05-23,52.37,52.5,52.31,52.49,42601,49.6385987422977,49.761818483304,49.5817280926025,49.7523400416881,44945.1520898579,0.0,1.0
2024-05-24,52.44,52.47,52.34,52.37,38368,49.7049478336088,49.7333831584564,49.6101634174501,49.6385987422977,40479.2280787697,0.0,1.0
2024-05-28,52.2906,52.54,52.2752,52.54,21134,49.5633399158677,49.7997322497675,49.5487431157793,49.7997322497675,22296.914257108,0.0,1.0
2024-05-29,52.09,52.23,52.06,52.23,40593,49.3732023770534,49.5059005596756,49.3447670522058,49.5059005596756,42826.6603784794,0.0,1.0
2024-05-30,52.2506,52.28,52.1595,52.1595,31233,49.5254261494043,49.5532927677549,49.4390775462837,49.4390775462837,32951.6193334084,0.0,1.0
2024-05-31,52.4484,52.48,52.3524,52.41,34751,49.7129097245661,49.7428616000723,49.6219166850538,49.6765125087612,36663.1999313315,0.0,1.0
2024-06-03,52.7681,52.82,52.5499,52.56,50919,50.0159355030254,50.0651286150118,49.8091159069672,49.8186891329992,53720.8563006379,0.0,1.0
2024-06-04,52.9,52.94,52.8347,52.92,60895,50.1409561479387,50.1788699144022,50.0790619241871,50.1599130311704,64245.7932093588,0.0,1.0
2024-06-05,52.96,52.97,52.76,52.837,50583,50.1978267976339,50.2073052392498,50.0082579653165,50.0812419657587,53366.3676477379,0.0,1.0
2024-06-06,52.955,52.97,52.8737,52.8737,29814,50.193087576826,50.2073052392498,50.116027846489,50.116027846489,31454.5377903576,0.0,1.0
2024-06-07,52.5694,52.64,52.5414,52.5414,25149,49.8275988681181,49.8945166659261,49.8010592315937,49.8010592315937,26532.8426541123,0.0,1.0
2024-06-10,52.51,52.52,52.49,52.51,22010,49.7712969249199,49.7807753665357,49.7523400416881,49.7712969249199,23221.1168164543,0.0,1.0
2024-06-11,52.6061,52.68,52.5,52.5384,66174,49.8623847488483,49.9324304323896,49.761818483304,49.7982156991089,69815.2741577489,0.0,1.0
2024-06-12,52.8898,53.09,52.8898,53.009,44813,50.1312881374905,50.3210465386402,50.1312881374905,50.2442711615517,47278.8690547828,0.0,1.0
2024-06-13,53.129,53.129,52.9801,53.01,18819,50.3580124609421,50.3580124609421,50.2168784652818,50.2452190057132,19854.5296396572,0.0,1.0
2024-06-14,53.105,53.24,53.04,53.11,59296,50.335264201064,50.4632231628782,50.2736543305608,50.3400034218719,62558.8070308259,0.0,1.0
2024-06-17,52.93,52.96,52.83,52.88,133735,50.1693914727863,50.1978267976339,50.0746070566276,50.121999264707,141093.869034463,0.0,1.0
2024-06-18,52.94,52.97,52.82,52.82,26985,50.3210465386402,50.3495624320319,50.2069829650732,50.2069829650732,28389.4314261335,0.15,1.0
2024-06-20,52.83,52.8789,52.76,52.76,25291,50.2164882628704,50.262969169099,50.1499511782897,50.1499511782897,26607.2673781117,0.0,1.0
2024-06-21,52.905,52.94,52.84,52.94,33934,50.2877779963498,50.3210465386402,50.2259935606677,50.3210465386402,35700.0913846365,0.0,1.0
2024-06-24,52.935,53.01,52.9099,52.9099,20133,50.3162938897415,50.3875836232209,50.2924355922704,50.2924355922704,21180.8198222104,0.0,1.0
2024-06-25,52.78,52.9782,52.78,52.9194,26051,50.1689617738842,50.3573567762257,50.1689617738842,50.3014656251778,27406.8214964686,0.0,1.0
2024-06-26,52.69,52.78,52.64,52.69,27750,50.0834140937089,50.1689617738842,50.0358876047227,50.0834140937089,29194.2457689534,0.0,1.0
2024-06-27,52.815,52.86,52.73,52.79,41944,50.2022303161745,50.2450041562622,50.1214352848979,50.1784670716814,44126.9709741614,0.0,1.0
2024-06-28,52.6689,52.87,52.6363,52.87,26023,50.0633579153567,50.2545094540594,50.0323706445377,50.2545094540594,27377.3642394765,0.0,1.0
2024-07-01,52.4,52.537,52.3489,52.46,24025,49.8077604575887,49.937983037411,49.7591883858447,49.8647922443722,25275.3785441118,0.0,1.0
2024-07-02,52.595,52.65,52.44,52.51,38560,49.993113764635,50.0453929025199,49.8457816487777,49.9123187333584,40566.851057688,0.0,1.0
2024-07-03,52.8141,52.82,52.7,52.7,9350,50.2013748393728,50.2069829650732,50.0929193915062,50.0929193915062,9836.61974557527,0.0,1.0
2024-07-05,53.045,53.09,52.8994,52.95,9566,50.4208521655113,50.4636260055989,50.2824550295833,50.3305518364374,10063.8614423714,0.0,1.0
2024-07-08,53.035,53.0594,52.97,52.97,9197,50.411346867714,50.4345397943393,50.3495624320319,50.3495624320319,9675.65687701132,0.0,1.0
2024-07-09,52.96,53.025,52.8401,52.87,34931,50.3400571342347,50.4018415699168,50.2260886136456,50.2545094540594,36748.9801425336,0.0,1.0
2024-07-10,53.02,53.0589,52.9569,53.01,23695,50.3970889210182,50.4340645294495,50.3371104919175,50.3875836232209,24928.2037295621,0.0,1.0
2024-07-11,53.2597,53.3024,53.18,53.29,19080,50.6249309092182,50.6655185308125,50.5491736857742,50.6537319615439,20073.016550329,0.0,1.0
2024-07-12,53.3181,53.34,53.2429,53.265,122667,50.6804418483542,50.7012584505302,50.6089620089189,50.6299687170508,129051.190837485,0.0,1.0
2024-07-15,53.205,53.305,53.196,53.2597,50114,50.5729369302673,50.6679899082398,50.5643821622498,50.6249309092182,52722.1777464983,0.0,1.0
2024-07-16,53.2087,53.23,53.04,53.0899,221113,50.7838423788522,50.8041716829448,50.6228304727295,50.6704564010966,231670.837258256,0.218182,1.0
2024-07-17,53.2097,53.2395,53.12,53.2,25918,50.7847968062744,50.8132387434555,50.6991846665044,50.7755388602792,27155.5483398058,0.0,1.0
2024-07-18,53.1055,53.255,53.0999,53.11,43173,50.6853454688827,50.8280323684994,50.6800006753184,50.6896403922825,45234.4505160288,0.0,1.0
2024-07-19,53.0043,53.126,52.98,53.0,31887,50.5887574137575,50.7049112310375,50.5655648273984,50.5846533758421,33409.559761995,0.0,1.0
2024-07-22,52.9591,53.0888,52.91,53.07,29644,50.5456172942747,50.6694065309322,50.4987549078454,50.6514632953951,31059.4596413768,0.0,1.0
2024-07-23,52.98,53.09,52.974,53.01,31203,50.5655648273984,50.6705518438388,50.5598382628652,50.5941976500639,32692.899716296,0.0,1.0
2024-07-24,52.825,53.0198,52.82,53.0197,45559,50.4176285769596,50.6035510388013,50.4128564398486,50.6034555960591,47734.3786871368,0.0,1.0
2024-07-25,52.91,53.015,52.9,52.9,24341,50.4987549078454,50.5989697871749,50.4892106336235,50.4892106336235,25503.2487899997,0.0,1.0
2024-07-26,53.1372,53.1596,53.0517,53.09,47697,50.7156008181659,50.7369799924229,50.6339972735691,50.6705518438388,49974.4652042487,0.0,1.0
2024-07-29,53.263,53.34,53.2276,53.34,19903,50.8356677878769,50.9091586993852,50.8018810571315,50.9091586993852,20853.3404817947,0.0,1.0
2024-07-30,53.27,53.3,52.92,52.92,27731,50.8423487798322,50.8709816024978,50.5082991820672,50.5082991820672,29055.1165603501,0.0,1.0
2024-07-31,53.5312,53.64,53.4,53.64,25307,51.0916452225071,51.1954869260409,50.9664243447163,51.1954869260409,26515.3739422589,0.0,1.0
2024-08-01,53.6,53.68,53.585,53.61,39339,51.1573098291535,51.2336640229283,51.1429934178207,51.1668541033753,41217.382365137,0.0,1.0
2024-08-02,54.0,54.04,53.48,53.48,40664,51.5390807980278,51.5772578949152,51.0427785384912,51.0427785384912,42605.6492665276,0.0,1.0
2024-08-05,53.8866,53.97,53.7699,53.85,32865,51.4308487283519,51.5104479753622,51.3194670481828,51.3959166846999,34434.2578975121,0.0,1.0
2024-08-06,53.51,53.88,53.51,53.84,34103,51.0714113611568,51.4245495073655,51.0714113611568,51.3863724104781,35731.3706702831,0.0,1.0
2024-08-07,53.38,53.58,53.3,53.3,34275,50.9473357962726,51.1382212807098,50.8709816024978,50.8709816024978,35911.5834303127,0.0,1.0
2024-08-08,53.4909,53.64,53.355,53.37,24939,51.053181797393,51.1954869260409,50.923475110718,50.9377915220508,26129.802455684,0.0,1.0
2024-08-09,53.68,53.86,53.62,53.86,29040,51.2336640229283,51.4054609589218,51.1763983775972,51.4054609589218,30426.6194840636,0.0,1.0
2024-08-12,53.7285,53.8,53.58,53.79,33240,51.2799537529043,51.3481953135906,51.1382212807098,51.3386510393688,34827.1636243208,0.0,1.0
2024-08-13,53.93,53.9499,53.8,53.84,10666,51.4722708784748,51.4912639841763,51.3481953135906,51.3863724104781,11175.2866190435,0.0,1.0
2024-08-14,54.134,54.24,53.99,53.99,22404,51.6669740726007,51.7681433793523,51.5295365238059,51.5295365238059,23473.7597424573,0.0,1.0
2024-08-15,54.0,54.12,53.8,53.8079,102648,51.5390807980278,51.6536120886901,51.3481953135906,51.3557352902259,107549.298787884,0.0,1.0
2024-08-16,54.105,54.12,53.96,53.974,32428,51.6392956773573,51.6536120886901,51.5009037011403,51.5142656850509,33976.3917572043,0.0,1.0
2024-08-19,54.16,54.21,53.81,53.81,127085,51.6917891855775,51.7395105566868,51.3577395878125,51.3577395878125,133153.131443947,0.0,1.0
2024-08-20,54.165,54.23,54.0962,54.23,82302,51.8129556556788,51.8751331156182,51.7471432057737,51.8751331156182,86038.0917009394,0.121952,1.0
2024-08-21,54.2698,54.36,54.16,54.16,36025,51.9132048526273,51.9994880354971,51.808172774145,51.808172774145,37660.3515531377,0.0,1.0
2024-08-22,54.0805,54.16,54.02,54.085,26681,51.7321249577575,51.808172774145,51.6742520911985,51.736429551138,27892.1815347472,0.0,1.0
2024-08-23,54.29,54.34,54.15,54.17,11758,51.9325276940239,51.9803565093619,51.7986070110774,51.8177385372126,12291.7533257958,0.0,1.0
2024-08-26,54.2849,54.37,54.239,54.36,117915,51.9276491548594,52.0090537985647,51.8837423023791,51.9994880354971,123267.740552068,0.0,1.0
2024-08-27,54.21,54.229,54.0632,54.07,185882,51.856001589483,51.8741765393115,51.7155761876506,51.7220809065366,194320.096249836,0.0,1.0
2024-08-28,54.195,54.249,54.13,54.13,138935,51.8416529448816,51.8933080654467,51.7794754849422,51.7794754849422,145241.941513815,0.0,1.0
2024-08-29,54.07,54.13,54.01,54.03,22781,51.7220809065366,51.7794754849422,51.6646863281309,51.6838178542661,23815.1413943659,0.0,1.0
2024-08-30,54.04,54.26,54.04,54.11,24530,51.6933836173337,51.903830404821,51.6933836173337,51.760343958807,25643.5370880908,0.0,1.0
2024-09-03,54.175,54.25,54.13,54.16,26315,51.8225214187464,51.8942646417534,51.7794754849422,51.808172774145,27509.566998496,0.0,1.0
2024-09-04,54.38,54.42,54.1365,54.14,53540,52.0186195616323,52.0568826139027,51.7856932309361,51.7890412480098,55970.443363081,0.0,1.0
2024-09-05,54.45,54.5,54.34,54.44,52825,52.0855799031055,52.1334087184435,51.9803565093619,52.0760141400379,55222.9860040112,0.0,1.0
2024-09-06,54.49,54.698,54.4106,54.51,25857,52.1238429553759,52.3228108271821,52.0478907966192,52.1429744815111,27030.7761307282,0.0,1.0
2024-09-09,54.64,54.66,54.4992,54.59,58910,52.26732940139,52.2864609275252,52.1326434573981,52.219500586052,61584.2140179138,0.0,1.0
2024-09-10,54.725,54.75,54.59,54.68,134188,52.3486383874646,52.3725527951337,52.219500586052,52.3055924536604,140279.451886536,0.0,1.0
2024-09-11,54.68,54.745,54.5993,54.5993,23431,52.3055924536604,52.3677699135999,52.2283967457049,52.2283967457049,24494.6480844294,0.0,1.0
2024-09-12,54.655,54.73,54.59,54.61,39022,52.2816780459914,52.3534212689984,52.219500586052,52.2386321121872,40793.4000917846,0.0,1.0
2024-09-13,54.795,54.89,54.72,54.76,30842,52.4155987289379,52.5064734780801,52.3438555059308,52.3821185582013,32242.0697460617,0.0,1.0
2024-09-16,54.9589,55.01,54.81,54.89,67032,52.5723815856159,52.6212626348914,52.4299473735393,52.5064734780801,70074.9114589848,0.0,1.0
2024-09-17,54.915,55.03,54.89,54.93,22536,52.5303878857491,52.6403941610266,52.5064734780801,52.5447365303505,23559.0196419573,0.0,1.0
2024-09-18,54.805,55.12,54.7857,54.8107,21511,52.4251644920055,52.726486028635,52.406702569285,52.430616976954,22487.4898614725,0.0,1.0
2024-09-19,54.88,54.94,54.79,54.85,42439,52.4969077150125,52.5543022934181,52.4108158474041,52.4682104258097,44365.5144917033,0.0,1.0
2024-09-20,54.9,54.97,54.76,54.82,150854,52.5160392411477,52.5829995826209,52.3821185582013,52.4395131366069,157702.003419765,0.0,1.0
2024-09-23,54.875,54.94,54.72,54.82,34644,52.4921248334787,52.5543022934181,52.3438555059308,52.4395131366069,36216.6611854796,0.0,1.0
2024-09-24,54.96,55.16,54.69,54.7,81029,52.5734338195533,52.7647490809054,52.315158216728,52.3247239797956,84707.3039833227,0.0,1.0
2024-09-25,54.62,55.07,54.62,54.8053,86228,52.2481978752548,52.678657213297,52.2481978752548,52.4254514648975,90142.3121089233,0.0,1.0
2024-09-26,54.6708,54.81,54.63,54.81,28588,52.2967919516382,52.4299473735393,52.2577636383224,52.4299473735393,29885.7496239029,0.0,1.0
2024-09-27,54.836,54.89,54.7843,54.83,43466,52.454818357515,52.5064734780801,52.4053633624555,52.4490788996745,45439.1350620038,0.0,1.0
2024-09-30,54.84,54.9073,54.78,54.85,88772,52.4586446627421,52.5230222481871,52.4012500843365,52.4682104258097,92801.7967543412,0.0,1.0
2024-10-01,55.02,55.13,54.98,55.05,97997,52.630828397959,52.7360517917026,52.5925653456885,52.6595256871618,102445.564778705,0.0,1.0
2024-10-02,54.92,54.95,54.7625,54.95,47119,52.5351707672829,52.5638680564857,52.3845099989682,52.5638680564857,49257.9626601609,0.0,1.0
2024-10-03,54.78,54.8798,54.78,54.83,46195,52.4012500843365,52.4967163997512,52.4012500843365,52.4490788996745,48292.0177653629,0.0,1.0
2024-10-04,54.49,54.69,54.4774,54.64,49242,52.1238429553759,52.315158216728,52.1117900939108,52.26732940139,51477.3360493993,0.0,1.0
2024-10-07,54.37,54.45,54.3501,54.39,27102,52.0090537985647,52.0855799031055,51.9900179300602,52.0281853246999,28332.2927909268,0.0,1.0
2024-10-08,54.42,54.54,54.2636,54.27,39223,52.0568826139027,52.171671770714,51.9072740795254,51.9133961678886,41003.5244682504,0.0,1.0
2024-10-09,54.36,54.5,54.3117,54.3143,23904,51.9994880354971,52.1334087184435,51.9532853998806,51.9557724982781,24989.1198758141,0.0,1.0
2024-10-10,54.365,54.47,54.23,54.23,60850,52.0042709170309,52.1047114292407,51.8751331156182,51.8751331156182,63612.2801390265,0.0,1.0
2024-10-11,54.35,54.45,54.27,54.37,69404,51.9899222724295,52.0855799031055,51.9133961678886,52.0090537985647,72554.5881802629,0.0,1.0
2024-10-14,54.33,54.35,54.15,54.23,40494,51.9707907462943,51.9899222724295,51.7986070110774,51.8751331156182,42332.2213960516,0.0,1.0
2024-10-15,54.5562,54.59,54.49,54.59,25159,52.1871683068835,52.219500586052,52.1238429553759,52.219500586052,26301.0904850907,0.0,1.0
2024-10-16,54.655,54.75,54.6201,54.72,29246,52.2816780459914,52.3725527951337,52.2482935328855,52.3438555059308,30573.6194732288,0.0,1.0
2024-10-17,54.46,54.61,54.42,54.61,45114,52.0951456661731,52.2386321121872,52.0568826139027,52.2386321121872,47161.9458700418,0.0,1.0
2024-10-18,54.48,54.57,54.47,54.47,33465,52.1142771923083,52.2003690599168,52.1047114292407,52.1047114292407,34984.1405891952,0.0,1.0
2024-10-21,54.08,54.31,54.08,54.1959,43885,51.7316466696042,51.9516592201591,51.7316466696042,51.8425138635577,45877.1555283678,0.0,1.0
2024-10-22,53.81,53.89,53.7399,53.81,44507,51.7095631489863,51.7864404032498,51.6421994549379,51.7095631489863,46314.86951649,0.246914,1.0
2024-10-23,53.69,53.78,53.63,53.65,46297,51.594247267591,51.6807341786375,51.5365893268934,51.5558086404593,48177.5791224962,0.0,1.0
2024-10-24,53.82,53.88,53.66,53.68,33938,51.7191728057692,51.7768307464669,51.5654182972422,51.5846376108081,35316.5578819206,0.0,1.0
2024-10-25,53.72,53.95,53.72,53.8696,13538,51.6230762379398,51.8440983439474,51.6230762379398,51.7668367034126,14087.9120927998,0.0,1.0
2024-10-28,53.71,53.84,53.635,53.84,97255,51.6134665811569,51.7383921193351,51.5413941552849,51.7383921193351,101205.48755985,0.0,1.0
2024-10-29,53.69,53.7,53.39,53.39,26051,51.594247267591,51.603856924374,51.3059575641029,51.3059575641029,27109.1887966855,0.0,1.0
2024-10-30,53.6,53.91,53.584,53.76,46451,51.5077603565446,51.8056597168157,51.4923849056919,51.6615148650716,48337.8345858062,0.0,1.0
2024-10-31,53.53,53.68,53.3862,53.465,66291,51.440492759064,51.5846376108081,51.3023058945254,51.378029989975,68983.7332356178,0.0,1.0
2024-11-01,53.38,53.6,53.37,53.59,29704,51.29634790732,51.5077603565446,51.286738250537,51.4981506997617,30910.5732607864,0.0,1.0
2024-11-04,53.59,53.69,53.52,53.61,32221,51.4981506997617,51.594247267591,51.4308831022811,51.5173700133275,33529.8135280029,0.0,1.0
2024-11-05,53.65,53.73,53.4948,53.58,47408,51.5558086404593,51.6326858947228,51.4066667671881,51.4885410429787,49333.70782209,0.0,1.0
2024-11-06,53.465,53.535,53.32,53.32,21023,51.378029989975,51.4452975874555,51.2386899666224,51.2386899666224,21876.9519816022,0.0,1.0
2024-11-07,53.76,53.8499,53.59,53.59,34158,51.6615148650716,51.7479056795502,51.4981506997617,51.4981506997617,35545.4942580777,0.0,1.0
2024-11-08,54.0,54.05,53.88,53.88,30677,51.8921466278621,51.9401949117768,51.7768307464669,51.7768307464669,31923.0964153361,0.0,1.0
2024-11-11,53.98,54.12,53.8993,54.12,26905,51.8729273142962,52.0074625092573,51.7953773840579,52.0074625092573,27997.878184132,0.0,1.0
2024-11-12,53.605,53.89,53.6001,53.79,42014,51.5125651849361,51.7864404032498,51.5078564531124,51.6903438354204,43720.6041266724,0.0,1.0
2024-11-13,53.5381,53.77,53.39,53.7,54706,51.4482765810582,51.6711245218545,51.3059575641029,51.603856924374,56928.1517911588,0.0,1.0
2024-11-14,53.5414,53.72,53.54,53.55,49521,51.4514477677966,51.6230762379398,51.450102415847,51.4597120726299,51532.5376530905,0.0,1.0
2024-11-15,53.56,53.5934,53.34,53.34,51151,51.4693217294129,51.5014179830679,51.2579092801882,51.2579092801882,53228.7480764369,0.0,1.0
2024-11-18,53.63,53.655,53.44,53.4694,34937,51.5365893268934,51.5606134688508,51.3540058480176,51.3822582389594,36356.1371536525,0.0,1.0
2024-11-19,53.15,53.2793,53.1344,53.15,66760,51.5972301050565,51.7227526234494,51.5820858568977,51.5972301050565,68769.0791303208,0.543104,1.0
2024-11-20,53.05,53.19,53.0004,53.0004,54378,51.5001515912182,51.6360615105918,51.4520006483544,51.4520006483544,56014.4545378757,0.0,1.0
2024-11-21,53.085,53.28,53.06,53.1,55188,51.5341290710616,51.7234321730463,51.509859442602,51.5486908481373,56848.8307226504,0.0,1.0
2024-11-22,53.17,53.26,53.0708,53.16,38148,51.6166458078241,51.7040164702786,51.5203439220965,51.6069379564403,39296.0280207232,0.0,1.0
2024-11-25,53.595,53.62,53.49,53.52,72142,52.0292294916369,52.0534991200965,51.9272970521067,51.9564206062582,74313.0453358239,0.0,1.0
2024-11-26,53.53,53.54,53.45,53.49,75722,51.966128457642,51.9758363090258,51.8884656465714,51.9272970521067,78000.7820537171,0.0,1.0
2024-11-27,53.684,53.75,53.5848,53.63,65240,52.115629368953,52.1797011880863,52.0193274832254,52.0632069714803,67203.3361662991,0.0,1.0
2024-11-29,53.939,53.98,53.87,53.96,51646,52.3631795792407,52.4029817699143,52.2961954046922,52.3835660671467,53200.2375788578,0.0,1.0
2024-12-02,54.0652,54.21,53.8501,54.19,29657,52.4856926637046,52.6262623517424,52.2768767804384,52.6068466489748,30549.4993973626,0.0,1.0
2024-12-03,53.9122,54.0396,53.89,54.01,52450,52.337162537532,52.460840564162,52.3156111074599,52.4321053240658,54028.4331993009,0.0,1.0
2024-12-04,54.0957,54.1215,53.79,53.8,54636,52.5153016104253,52.5403478669955,52.2185325936216,52.2282404450054,56280.2188041373,0.0,1.0
2024-12-05,54.055,54.08,53.94,53.94,38934,52.4757906552931,52.5000602837527,52.364150364379,52.364150364379,40105.6819481712,0.0,1.0
2024-12-06,54.1919,54.23,54.08,54.16,29626,52.6086911407377,52.6456780545101,52.5000602837527,52.5777230948233,30517.566481649,0.0,1.0
2024-12-09,54.07,54.13,54.0416,54.0416,55350,52.4903524323688,52.5485995406718,52.4627821344387,52.4627821344387,57015.7059596054,0.0,1.0
2024-12-10,54.02,54.06,53.95,53.95,39042,52.4418131754497,52.480644580985,52.3738582157629,52.3738582157629,40216.9321061412,0.0,1.0
2024-12-11,53.89,54.27,53.86,54.27,49736,52.3156111074599,52.6845094600454,52.2864875533084,52.6845094600454,51232.7579332779,0.0,1.0
2024-12-12,53.6457,53.8399,53.635,53.81,50903,52.0784482981529,52.2669747720269,52.0680608971722,52.2379482963892,52434.8776957867,0.0,1.0
2024-12-13,53.53,53.69,53.48,53.62,45963,51.966128457642,52.1214540797833,51.9175892007229,52.0534991200965,47346.2130627162,0.0,1.0
2024-12-16,53.5823,53.67,53.54,53.56,47375,52.0169005203794,52.1020383770156,51.9758363090258,51.9952520117935,48800.705868768,0.0,1.0
2024-12-17,53.11,53.1763,53.0668,53.08,84673,52.0019572247443,52.0668739968023,51.9596585135391,51.9725831197407,86477.1879751515,0.456907,1.0
2024-12-18,52.6825,53.17,52.67,53.05,62533,51.5833762284427,52.0607054347515,51.5711370180245,51.9432090147371,63865.4352113442,0.0,1.0
2024-12-19,52.495,52.585,52.43,52.55,74591,51.3997880721701,51.4879103871809,51.3361441779955,51.45364059801,76180.363613602,0.0,1.0
2024-12-20,52.66,52.85,52.56,52.64,90743,51.56134564969,51.7473816480463,51.4634319663446,51.5417629130209,92676.5257925096,0.0,1.0
2024-12-23,52.5349,52.77,52.47,52.58,47775,51.4388556318249,51.6690507013699,51.3753096513337,51.4830147030137,48792.9759842318,0.0,1.0
2024-12-24,52.5506,52.56,52.4,52.4,84398,51.4542280801101,51.4634319663446,51.3067700729919,51.3067700729919,86196.3283541015,0.0,1.0
2024-12-26,52.645,52.6824,52.475,52.62,28214,51.5466585971882,51.5832783147594,51.380205335501,51.5221801763518,28815.1758120171,0.0,1.0
2024-12-27,52.54,52.65,52.47,52.47,99016,51.4438492296755,51.5515542813554,51.3753096513337,51.3753096513337,101125.804501407,0.0,1.0
2024-12-30,52.6898,52.77,52.56,52.5619,64460,51.5905239273269,51.6690507013699,51.4634319663446,51.4652923263281,65833.49517412,0.0,1.0
2024-12-31,52.6,52.86,52.57,52.68,80766,51.5025974396827,51.7571730163808,51.4732233346791,51.5809283863591,82486.9387408157,0.0,1.0
2025-01-02,52.605,52.8,52.5601,52.66,72119,51.50749312385,51.6984248063735,51.4635298800279,51.56134564969,73655.6909472908,0.0,1.0
2025-01-03,52.52,52.65,52.4663,52.65,41457,51.4242664930064,51.5515542813554,51.3716868450499,51.5515542813554,42340.3538540722,0.0,1.0
2025-01-06,52.4,52.52,52.33,52.47,147116,51.3067700729919,51.4242664930064,51.2382304946501,51.3753096513337,150250.705492334,0.0,1.0
2025-01-07,52.2392,52.36,52.1704,52.36,52798,51.1493248701725,51.2676045996538,51.0819602560309,51.2676045996538,53923.0046261742,0.0,1.0
2025-01-08,52.255,52.2916,52.05,52.21,275506,51.1647952321411,51.2006316402455,50.964072181283,51.1207340746357,281376.402752732,0.0,1.0
2025-01-10,51.94,52.12,51.895,52.04,164543,50.8563671296031,51.0326117596248,50.8123059720976,50.9542808129485,168049.035005201,0.0,1.0
2025-01-13,51.87,52.1,51.82,52.1,93542,50.7878275512613,51.0130290229557,50.7388707095886,51.0130290229557,95535.1660809422,0.0,1.0
2025-01-14,51.887,51.97,51.76,51.88,146320,50.80447287743,50.8857412346067,50.6801224995813,50.7976189195958,149437.744552858,0.0,1.0
2025-01-15,52.36,52.44,52.28,52.37,73081,51.2676045996538,51.3459355463301,51.1892736529774,51.2773959679883,74638.1889671093,0.0,1.0
2025-01-16,52.4481,52.58,52.22,52.33,74041,51.3538665546811,51.4830147030137,51.1305254429702,51.2382304946501,75618.644371502,0.0,1.0
2025-01-17,52.53,52.68,52.52,52.52,66151,51.434057861341,51.5809283863591,51.4242664930064,51.4242664930064,67560.5265166492,0.0,1.0
2025-01-21,52.72,52.81,52.64,52.71,29063,51.6200938596972,51.7082161747081,51.5417629130209,51.6103024913627,29682.2660602769,0.0,1.0
2025-01-22,52.6384,52.82,52.57,52.68,112504,51.5478462901672,51.7256839312485,51.4808633901123,51.5885844282122,114884.150935509,0.007813,1.0
2025-01-23,52.44,52.5261,52.34,52.4898,116808,51.3535567087215,51.4378729030888,51.255628492267,51.4023249605158,119279.206983529,0.0,1.0
2025-01-24,52.53,52.59,52.4799,52.51,134261,51.4416921035305,51.5004490334032,51.3926300670868,51.4221064602396,137101.445181971,0.0,1.0
2025-01-27,52.8,52.82,52.715,52.79,52286,51.7060982879576,51.7256839312485,51.6228593039713,51.6963054663121,53392.17019674,0.0,1.0
2025-01-28,52.815,53.07,52.68,52.82,77254,51.7207875204257,51.9705044723846,51.5885844282122,51.7256839312485,78888.3968247515,0.0,1.0
2025-01-29,52.84,53.01,52.6962,52.9,71934,51.7452695745394,51.9117475425119,51.6044487992778,51.804026504412,73455.8461334257,0.0,1.0
2025-01-30,52.9226,53.01,52.8871,52.95,67353,51.8261582813307,51.9117475425119,51.7913937644894,51.8529906126393,68777.9298332448,0.0,1.0
2025-01-31,52.92,53.06,52.83,52.99,111666,51.8236121477029,51.9607116507392,51.7354767528939,51.8921618992211,114028.422086011,0.0,1.0
2025-02-03,52.9513,53.1,52.92,52.98,43265,51.8542636794532,51.999882937321,51.8236121477029,51.8823690775756,44180.320612821,0.0,1.0
2025-02-04,53.0806,53.11,52.845,52.86,40690,51.9808848633288,52.0096757589664,51.7501659853621,51.7648552178302,41550.8435394819,0.0,1.0
2025-02-05,53.2766,53.48,53.13,53.23,109183,52.1728241675795,52.3720101598479,52.0292614022573,52.1271896187118,111492.891378011,0.0,1.0
2025-02-06,53.27,53.35,53.1923,53.23,36186,52.1663609052936,52.2447034784571,52.0902706811084,52.1271896187118,36951.5562624648,0.0,1.0
2025-02-07,53.04,53.15,52.98,53.0205,35162,51.9411260074483,52.0488470455482,51.8823690775756,51.9220300052397,35905.8923699991,0.0,1.0
2025-02-10,52.9916,53.27,52.97,53.21,55753,51.8937287506843,52.1663609052936,51.8725762559302,52.1076039754209,56932.5185514067,0.0,1.0
2025-02-11,52.84,52.98,52.782,52.88,57240,51.7452695745394,51.8823690775756,51.6884712089958,51.7844408611211,58450.9777390008,0.0,1.0
2025-02-12,52.7878,52.91,52.55,52.65,103887,51.6941510455501,51.8138193260575,51.4612777468214,51.5592059632759,106084.848434165,0.0,1.0
2025-02-13,53.1065,53.26,52.93,52.93,42433,52.0062482713905,52.1565680836481,51.8334049693484,51.8334049693484,43330.7187001926,0.0,1.0
2025-02-14,53.2446,53.42,53.19,53.2,47727,52.1414871383141,52.3132532299753,52.08801833213,52.0978111537754,48736.7193317487,0.0,1.0
2025-02-18,52.94,53.23,52.86,52.86,64825,51.8431977909938,52.1271896187118,51.7648552178302,51.7648552178302,66196.44709872,0.0,1.0
2025-02-19,52.84,52.95,52.7335,52.74,65138,51.9272779783595,52.0353779135907,51.8226175865219,51.8290053099674,66282.9259302672,0.185859,1.0
2025-02-20,52.92,53.015,52.7935,52.7935,67108,52.0058961130731,52.0992551480456,51.8815811875572,51.8815811875572,68287.552478252,0.0,1.0
2025-02-21,53.17,53.41,52.94,52.95,104919,52.2515777840532,52.4874321881941,52.0255506467515,52.0353779135907,106763.153699495,0.0,1.0
2025-02-24,53.19,53.39,53.01,53.01,95630,52.2712323177316,52.4677776545157,52.0943415146259,52.0943415146259,97310.8816161298,0.0,1.0
2025-02-25,53.4803,53.57,53.36,53.57,58306,52.5565178740738,52.6446684576214,52.4382958539981,52.6446684576214,59330.8403587792,0.0,1.0
2025-02-26,53.5,53.6,53.36,53.4,40404,52.575877589747,52.6741502581391,52.4382958539981,52.4776049213549,41114.1781953164,0.0,1.0
2025-02-27,53.3813,53.45,53.3616,53.3616,27793,52.4592279323656,52.526741255551,52.4398682166924,52.4398682166924,28281.5155574307,0.0,1.0
2025-02-28,53.6046,53.64,53.3907,53.45,47712,52.6786708008851,52.7134593254959,52.4684655631945,52.526741255551,48550.63038449,0.0,1.0
2025-03-03,53.64,53.68,53.44,53.45,42296,52.7134593254959,52.7527683928527,52.5169139887118,52.526741255551,43039.433742924,0.0,1.0
2025-03-04,53.44,53.68,53.39,53.59,50885,52.5169139887118,52.7527683928527,52.4677776545157,52.6643229912998,51779.4019767516,0.0,1.0
2025-03-05,53.21,53.44,53.19,53.39,22872,52.2908868514101,52.5169139887118,52.2712323177316,52.4677776545157,23274.0194951806,0.0,1.0
2025-03-06,52.99,53.19,52.99,53.12,95287,52.0746869809475,52.2712323177316,52.0746869809475,52.2024414498572,96961.8527298564,0.0,1.0
2025-03-07,53.03,53.24,52.9352,53.24,29656,52.1139960483044,52.3203686519277,52.0208335586687,52.3203686519277,30177.2613741289,0.0,1.0
2025-03-10,53.15,53.284,53.15,53.25,38897,52.2319232503748,52.3636086260202,52.2319232503748,52.3301959187669,39580.6897649545,0.0,1.0
2025-03-11,52.93,53.1686,52.91,53.15,45554,52.0157233799123,52.2502019666957,51.9960688462339,52.2319232503748,46354.6993740581,0.0,1.0
2025-03-12,52.79,52.95,52.79,52.95,36066,51.8781416441634,52.0353779135907,51.8781416441634,52.0353779135907,36699.9294820385,0.0,1.0
2025-03-13,52.95,53.05,52.6401,52.69,73678,52.0353779135907,52.1336505819828,51.7308309142438,51.7798689757714,74973.0328946273,0.0,1.0
2025-03-14,52.975,53.015,52.87,52.9,45906,52.0599460806887,52.0992551480456,51.9567597788771,51.9862415793947,46712.8864526828,0.0,1.0
2025-03-17,53.08,53.23,53.01,53.13,44329,52.1631323825004,52.3105413850885,52.0943415146259,52.2122687166964,45108.1676373671,0.0,1.0
2025-03-18,53.13,53.2,52.935,52.97,34956,52.2122687166964,52.2810595845708,52.0206370133319,52.0550324472691,35570.4190920572,0.0,1.0
2025-03-19,53.3,53.34,53.0132,53.02,28352,52.3793322529629,52.4186413203197,52.0974862400145,52.1041687814652,28850.3410601329,0.0,1.0
2025-03-20,53.33,53.4182,53.2899,53.4182,28014,52.4088140534805,52.4954905470023,52.3694067134553,52.4954905470023,28506.400058499,0.0,1.0
2025-03-21,53.2777,53.3,53.2198,53.29,33822,52.3574174479115,52.3793322529629,52.3005175729125,52.3695049861237,34416.4868558061,0.0,1.0
2025-03-24,53.08,53.27,52.9736,53.17,67568,52.1631323825004,52.3498504524453,52.0585702633312,52.2515777840532,68755.637865091,0.0,1.0
2025-03-25,52.995,53.1681,52.89,52.91,43703,52.1994460989246,52.3699475447162,52.0960223449783,52.1157221076347,44369.0624726325,0.121952,1.0
2025-03-26,52.865,52.9718,52.81,52.92,54144,52.0713976416577,52.1765943742431,52.0172232943525,52.1255719889629,54969.1901818689,0.0,1.0
2025-03-27,52.8366,52.86,52.74,52.78,69156,52.0434239786855,52.0664727009936,51.9482741250549,51.9876736503678,70209.982938411,0.0,1.0
2025-03-28,53.07,53.18,52.9299,52.97,48622,52.2733202088863,52.3816689034968,52.1353233714779,52.174821395604,49363.0312688909,0.0,1.0
2025-03-31,53.17,53.21,52.99,53.07,93704,52.3718190221685,52.4112185474814,52.1945211582605,52.2733202088863,95132.1106087811,0.0,1.0
2025-04-01,53.23,53.42,53.08,53.08,91114,52.4309183101379,52.6180660553742,52.2831700902145,52.2831700902145,92502.6373047946,0.0,1.0
2025-04-02,53.27,53.3345,53.13,53.33,39230,52.4703178354508,52.5338495700178,52.3324194968556,52.5294171234201,39827.8910098019,0.0,1.0
2025-04-03,53.41,53.8,53.355,53.4,79234,52.6082161740459,52.9923615458467,52.5540418267407,52.5983662927177,80441.5782888261,0.0,1.0
2025-04-04,53.11,53.4603,53.11,53.32,170748,52.3127197341992,52.6577610771269,52.3127197341992,52.5195672420919,173350.311856785,0.0,1.0
2025-04-07,52.56,52.8,52.23,52.78,89572,51.7709762611469,52.0073734130242,51.4459301773155,51.9876736503678,90937.1362102976,0.0,1.0
2025-04-08,51.96,52.65,51.928,52.65,80999,51.1799833814534,51.8596251931009,51.1484637612031,51.8596251931009,82233.4780500369,0.0,1.0
2025-04-09,52.27,53.0,51.2931,51.51,43211,51.4853297026284,52.2043710395887,50.5230947956741,50.7367387216833,43869.5640689409,0.0,1.0
2025-04-10,52.08,52.49,51.9,52.49,60922,51.2981819573921,51.7020270918493,51.1208840934841,51.7020270918493,61850.4913611816,0.0,1.0
2025-04-11,51.84,52.025,51.45,51.8,71356,51.0617848055147,51.2440076100869,50.677639433714,51.0223852802018,72443.5123858126,0.0,1.0
2025-04-14,52.23,52.44,52.1704,52.19,33335,51.4459301773155,51.6527776852082,51.3872248845992,51.4065306520026,33843.0473314236,0.0,1.0
2025-04-15,52.47,52.61,52.29,52.3,32717,51.6823273291928,51.820225667788,51.5050294652848,51.514879346613,33215.6286048353,0.0,1.0
2025-04-16,52.71,52.71,52.46,52.53,57362,51.9187244810702,51.9187244810702,51.6724774478646,51.7414266171622,58236.2346190227,0.0,1.0
2025-04-17,52.6408,52.76,52.48,52.6919,78646,51.8505633022789,51.9679738877113,51.6921772105211,51.9008961958661,79844.6167819751,0.0,1.0
2025-04-21,52.35,52.57,52.27,52.45,75366,51.5641287532541,51.7808261424751,51.4853297026284,51.6626275665364,76514.627424031,0.0,1.0
2025-04-22,52.4803,52.59,52.4178,52.48,112233,51.6924727069609,51.8005259051315,51.6309109486595,51.6921772105211,113943.504759192,0.0,1.0
2025-04-23,52.5057,53.04,52.4353,52.89,53547,51.7174914055346,52.2437705649016,51.6481482409839,52.0960223449783,54363.0915090967,0.0,1.0
2025-04-24,52.98,53.03,52.7405,52.79,36084,52.1846712769323,52.2339206835734,51.9487666191213,51.997523531696,36633.9439000176,0.0,1.0
2025-04-25,53.15,53.26,52.9501,53.01,45800,52.3521192595121,52.4604679541226,52.1552201317609,52.214220920917,46498.0221322694,0.0,1.0
2025-04-28,53.13,53.17,52.94,52.94,16906,52.3324194968556,52.3718190221685,52.1452717516194,52.1452717516194,17163.6585626233,0.0,1.0
2025-04-29,53.1582,53.2199,53.01,53.01,82485,52.3601961622012,52.4209699299964,52.214220920917,52.214220920917,83742.1256676909,0.0,1.0
2025-04-30,53.154,53.2,52.99,53.06,50287,52.3560592120434,52.4013686661532,52.1945211582605,52.2634703275581,51053.4069643107,0.0,1.0
2025-05-01,52.92,53.09,52.895,53.07,35022,52.1255719889629,52.2930199715427,52.1009472856424,52.2733202088863,35555.7583213175,0.0,1.0
2025-05-02,52.86,52.965,52.78,52.9,67271,52.0664727009936,52.1698964549399,51.9876736503678,52.1058722263065,68296.254298251,0.0,1.0
2025-05-05,52.76,52.87,52.6437,52.74,36844,51.9679738877113,52.0763225823218,51.8534197678641,51.9482741250549,37405.5268000291,0.0,1.0
2025-05-06,52.855,52.93,52.63,52.6556,38013,52.0615477603295,52.1354218702912,51.8399254304444,51.8651411266447,38592.3431291257,0.0,1.0
2025-05-07,53.03,53.155,52.9292,52.95,27017,52.2339206835734,52.3570442001762,52.1346338797849,52.1551216329476,27428.7568547494,0.0,1.0
2025-05-08,52.84,53.08,52.82,53.0,62671,52.0467729383371,52.2831700902145,52.0270731756807,52.2043710395887,63626.1472718659,0.0,1.0
2025-05-09,52.86,52.965,52.8242,52.83,23261,52.0664727009936,52.1698964549399,52.0312101258385,52.0369230570089,23615.5129436401,0.0,1.0
2025-05-12,52.76,52.91,52.7,52.7,51655,51.9679738877113,52.1157221076347,51.908874599742,51.908874599742,52442.2561843314,0.0,1.0
2025-05-13,52.78,52.87,52.725,52.8,42092,51.9876736503678,52.0763225823218,51.9334993030626,52.0073734130242,42733.5097727398,0.0,1.0
2025-05-14,52.65,52.795,52.64,52.77,47432,51.8596251931009,52.0024484723601,51.8497753117727,51.9778237690396,48154.8948859782,0.0,1.0
2025-05-15,52.9141,52.946,52.7137,52.73,47303,52.1197605589793,52.1511816804163,51.9223689371617,51.9384242437267,48023.9288411078,0.0,1.0
2025-05-16,53.005,53.19,52.96,53.19,45677,52.2092959802528,52.391518784825,52.1649715142758,52.391518784825,46373.1475313465,0.0,1.0
2025-05-19,53.03,53.03,52.6901,52.6901,46158,52.2339206835734,52.2339206835734,51.8991232172271,51.8991232172271,46861.4782878011,0.0,1.0
2025-05-20,53.02,53.13,52.86,52.878,57078,52.2240708022452,52.3324194968556,52.0664727009936,52.0842024873844,57947.9062721762,0.0,1.0
2025-05-21,52.59,52.9,52.5725,52.77,67183,51.8005259051315,52.1058722263065,51.7832886128071,51.9778237690396,68206.9131203549,0.0,1.0
2025-05-22,52.77,52.81,52.49,52.57,78783,51.9778237690396,52.0172232943525,51.7020270918493,51.7808261424751,79983.7047521087,0.0,1.0
2025-05-23,52.84,52.94,52.7495,52.79,62504,52.0467729383371,52.1452717516194,51.9576315123167,51.997523531696,63456.6020819949,0.0,1.0
2025-05-27,53.1838,53.27,53.0162,53.02,52587,52.3854118584015,52.4703178354508,52.2203278473404,52.2240708022452,53388.4604775033,0.0,1.0
2025-05-28,53.05,53.17,52.99,53.05,59789,52.2536204462298,52.3718190221685,52.1945211582605,52.2536204462298,60700.2236957698,0.0,1.0
2025-05-29,53.32,53.35,52.98,53.21,53311,52.5195672420919,52.5491168860766,52.1846712769323,52.4112185474814,54123.49471383,0.0,1.0
2025-05-30,53.41,53.41,53.21,53.21,50033,52.6082161740459,52.6082161740459,52.4112185474814,52.4112185474814,50795.5358372016,0.0,1.0
2025-06-02,53.3,53.3,53.1616,53.2005,31433,52.4998674794355,52.4998674794355,52.3635451218528,52.4018611602196,31912.0596000791,0.0,1.0
2025-06-03,53.25,53.41,53.22,53.34,104372,52.4506180727943,52.6082161740459,52.4210684288097,52.5392670047484,105962.697947363,0.0,1.0
2025-06-04,53.57,53.6,53.4295,53.45,40001,52.7658142752975,52.7953639192822,52.627423442636,52.6476156993588,40610.6415570504,0.0,1.0
2025-06-05,53.4,53.58,53.38,53.58,55909,52.5983662927177,52.7756641566257,52.5786665300612,52.7756641566257,56761.0899430797,0.0,1.0
2025-06-06,53.265,53.4,53.19,53.4,25680,52.4653928947867,52.5983662927177,52.391518784825,52.5983662927177,26071.380095124,0.0,1.0
2025-06-09,53.39,53.47,53.26,53.26,44448,52.5885164113895,52.6673154620153,52.4604679541226,52.4604679541226,45125.4167627753,0.0,1.0
2025-06-10,53.49,53.67,53.4465,53.49,74908,52.6870152246717,52.8643130885798,52.6441682408939,52.6870152246717,76049.6472027082,0.0,1.0
2025-06-11,53.6,53.66,53.4995,53.5256,101905,52.7953639192822,52.8544632072515,52.6963726119335,52.7220808022002,103458.099244299,0.0,1.0
2025-06-12,53.83,53.87,53.69,53.71,46566,53.0219111898313,53.0613107151442,52.8840128512362,52.9037126138927,47275.6964762283,0.0,1.0
2025-06-13,53.58,53.6799,53.53,53.67,36022,52.7756641566257,52.8740644710947,52.7264147499846,52.8643130885798,36570.9989792273,0.0,1.0
2025-06-16,53.57,53.7,53.5431,53.5431,21052,52.7658142752975,52.8938627325644,52.7393180945246,52.7393180945246,21372.8463303174,0.0,1.0
2025-06-17,53.66,53.72,53.5,53.61,83078,52.8544632072515,52.9135624952209,52.6968651059999,52.8052138006104,84344.1633778314,0.0,1.0
2025-06-18,53.74,53.77,53.65,53.67,80183,52.9332622578773,52.962811901862,52.8446133259233,52.8643130885798,81405.0416731825,0.0,1.0
2025-06-20,53.745,53.81,53.605,53.66,35406,52.9381871985414,53.0022114271749,52.8002888599463,52.8544632072515,35945.6107339548,0.0,1.0
2025-06-23,53.85,53.93,53.7756,53.81,60139,53.0416109524878,53.1204100031136,52.9683278354058,53.0022114271749,61055.5579260382,0.0,1.0
2025-06-24,53.9,54.06,53.7714,53.88,47092,53.0908603591289,53.2484584603805,52.9641908852479,53.0711605964725,47809.7130622889,0.0,1.0
2025-06-25,53.97,54.15,53.8,53.89,110937,53.1598095284265,53.3371073923345,52.9923615458467,53.0810104778007,112627.752866541,0.0,1.0
2025-06-26,54.075,54.09,53.87,53.95,62045,53.2632332823728,53.2780081043652,53.0613107151442,53.14010976577,62990.6066200143,0.0,1.0
2025-06-27,54.03,54.15,53.95,53.95,104943,53.2189088163958,53.3371073923345,53.14010976577,53.14010976577,106542.400363029,0.0,1.0
2025-06-30,54.23,54.28,54.04,54.07,146928,53.4159064429603,53.4651558496014,53.2287586977241,53.2583083417087,149167.279385373,0.0,1.0
2025-07-01,54.3,54.32,54.16,54.27,80214,53.4848556122579,53.5045553749143,53.3469572736627,53.4553059682732,81436.5141335776,0.0,1.0
2025-07-02,54.2553,54.26,54.0622,54.23,113538,53.4408266427207,53.445456086945,53.2506254342727,53.4159064429603,115268.393817764,0.0,1.0
2025-07-03,54.32,54.51,54.25,54.25,33980,53.5045553749143,53.6917031201506,53.4356062056168,53.4356062056168,34497.8775557754,0.0,1.0
2025-07-07,54.12,54.36,54.06,54.36,74633,53.3075577483498,53.5439549002272,53.2484584603805,53.5439549002272,75770.4560217831,0.0,1.0
2025-07-08,54.0,54.02,53.89,53.89,56267,53.1893591724112,53.2090589350676,53.0810104778007,53.0810104778007,57124.5460986113,0.0,1.0
2025-07-09,54.16,54.16,54.01,54.01,56786,53.3469572736627,53.3469572736627,53.1992090537394,53.1992090537394,57651.4560000666,0.0,1.0
2025-07-10,54.15,54.18,54.02,54.11,79439,53.3371073923345,53.3666570363192,53.2090589350676,53.2977078670216,80649.7026236976,0.0,1.0
2025-07-11,53.92,54.0,53.88,53.97,52150,53.1105601217854,53.1893591724112,53.0711605964725,53.1598095284265,52944.8003099967,0.0,1.0
2025-07-14,53.92,53.96,53.86,53.89,66373,53.1105601217854,53.1499596470983,53.051460833816,53.0810104778007,67384.5681874479,0.0,1.0
2025-07-15,53.86,54.0,53.8,54.0,46278,53.051460833816,53.1893591724112,52.9923615458467,53.1893591724112,46983.3071667503,0.0,1.0
2025-07-16,53.9247,53.99,53.7799,53.88,105864,53.1151895660096,53.1795092910829,52.9725632843769,53.0711605964725,107477.437008964,0.0,1.0
2025-07-17,53.98,54.04,53.9,53.9,84381,53.1696594097547,53.2287586977241,53.0908603591289,53.0908603591289,85667.0219550879,0.0,1.0
2025-07-18,54.035,54.09,53.98,54.05,36534,53.2238337570599,53.2780081043652,53.1696594097547,53.2386085790523,37090.8021960771,0.0,1.0
2025-07-21,54.2136,54.33,54.21,54.21,31335,53.399752637582,53.5144052562426,53.3962066803039,53.3962066803039,31812.566015604,0.0,1.0
2025-07-22,54.3147,54.37,54.24,54.24,38690,53.4993349378104,53.5538047815554,53.4257563242885,53.4257563242885,39279.6610545306,0.0,1.0
2025-07-23,54.255,54.32,54.21,54.25,91192,53.4405311462809,53.5045553749143,53.3962066803039,53.4356062056168,92581.8260761115,0.0,1.0
2025-07-24,54.17,54.23,54.05,54.05,58337,53.356807154991,53.4159064429603,53.2386085790523,53.2386085790523,59226.0942604847,0.0,1.0
2025-07-25,54.2956,54.34,54.1199,54.13,41744,53.4805216644735,53.5242551375708,53.3074592495366,53.3174076296781,42380.2060237872,0.0,1.0
2025-07-28,54.25,54.28,54.2,54.21,60568,53.4356062056168,53.4651558496014,53.3863567989756,53.3962066803039,61491.0961682815,0.0,1.0
2025-07-29,54.455,54.48,54.27,54.27,64742,53.6375287728454,53.6621534761659,53.4553059682732,53.4553059682732,65728.710674397,0.0,1.0
2025-07-30,54.33,54.45,54.252,54.252,35625,53.5144052562426,53.6326038321813,53.4375761818824,53.4375761818824,36167.948438037,0.0,1.0
2025-07-31,54.33,54.455,54.33,54.4,57010,53.5144052562426,53.6375287728454,53.5144052562426,53.5833544255401,57878.8699074383,0.0,1.0
2025-08-01,54.62,54.65,54.454,54.46,40638,53.8000518147611,53.8296014587457,53.6365437847125,53.6424537135095,41257.3498561389,0.0,1.0
2025-08-04,54.725,54.77,54.6253,54.63,54585,53.9034755687074,53.9478000346844,53.805272251865,53.8099016960893,55416.9113120071,0.0,1.0
2025-08-05,54.72,54.75,54.62,54.64,75720,53.8985506280433,53.928100272028,53.8000518147611,53.8197515774175,76874.022616931,0.0,1.0
2025-08-06,54.74,54.75,54.53,54.61,79163,53.9182503906998,53.928100272028,53.711402882807,53.7902019334328,80369.4962021144,0.0,1.0
2025-08-07,54.7,54.82,54.6541,54.7,80640,53.8788508653869,53.9970494413255,53.8336399100903,53.8788508653869,81869.0066538472,0.0,1.0
2025-08-08,54.565,54.63,54.56,54.62,43665,53.7458774674558,53.8099016960893,53.7409525267917,53.8000518147611,44330.483327632,0.0,1.0
2025-08-11,54.6,54.66,54.55,54.66,41431,53.7803520521046,53.839451340074,53.7311026454635,53.839451340074,42062.4356978614,0.0,1.0
2025-08-12,54.59,54.629,54.477,54.51,52710,53.7705021707764,53.8089167079565,53.6591985117674,53.6917031201506,53513.3350784262,0.0,1.0
2025-08-13,54.83,54.92,54.73,54.92,58817,54.0068993226538,54.0955482546078,53.9084005093715,54.0955482546078,59713.4097762814,0.0,1.0
2025-08-14,54.735,54.8,54.675,54.68,64948,53.9133254500356,53.9773496786691,53.8542261620663,53.8591511027304,65937.8502499265,0.0,1.0
2025-08-15,54.595,54.7,54.5601,54.59,49882,53.7754271114405,53.8788508653869,53.741051025605,53.7705021707764,50642.2344978573,0.0,1.0
2025-08-18,54.64,54.64,54.54,54.62,48155,53.8197515774175,53.8197515774175,53.7212527641353,53.8000518147611,48888.913881647,0.0,1.0
2025-08-19,54.645,54.68,54.589,54.67,62834,53.8246765180816,53.8591511027304,53.7695171826436,53.8493012214022,63791.6314991052,0.0,1.0
2025-08-20,54.71,54.7225,54.605,54.605,61270,53.8887007467151,53.9010130983754,53.7852769927687,53.7852769927687,62203.7951101342,0.0,1.0
2025-08-21,54.5349,54.5695,54.46,54.56,50439,53.7162293246579,53.7503099140535,53.6424537135095,53.7409525267917,51207.723544313,0.0,1.0
2025-08-22,54.7858,54.845,54.61,54.65,55913,53.963362847183,54.0216741446461,53.7902019334328,53.8296014587457,56765.1509057114,0.0,1.0
2025-08-25,54.715,54.779,54.64,54.64,31430,53.8936256873792,53.9566649278798,53.8197515774175,53.8197515774175,31909.0138781054,0.0,1.0
2025-08-26,54.7251,54.7799,54.645,54.67,57120,53.9035740675207,53.9575514171994,53.8246765180816,53.8493012214022,57990.5463798085,0.0,1.0
2025-08-27,54.77,54.79,54.609,54.62,64402,53.9478000346844,53.9674997973409,53.7892169453,53.8000518147611,65383.5288507078,0.0,1.0
2025-08-28,54.8013,54.87,54.75,54.79,48497,53.9786301632418,54.0462988479667,53.928100272028,53.9674997973409,49236.1261866521,0.0,1.0
2025-08-29,54.725,54.76,54.69,54.7491,37309,53.9034755687074,53.9379501533562,53.8690009840586,53.9272137827084,37877.6137059572,0.0,1.0
2025-09-02,54.5147,54.56,54.39,54.39,49967,53.6963325643749,53.7409525267917,53.5735045442119,53.5735045442119,50728.5299537795,0.0,1.0
2025-09-03,54.745,54.78,54.5635,54.5635,63623,53.9231753313639,53.9576499160126,53.7443999852566,53.7443999852566,64592.6563781959,0.0,1.0
2025-09-04,54.99,54.9999,54.73,54.81,55306,54.1644974239054,54.1742488064203,53.9084005093715,53.9871995599973,56148.89982636,0.0,1.0
2025-09-05,55.17,55.29,55.16,55.16,65807,54.3417952878134,54.4599938637521,54.3319454064852,54.3319454064852,66809.941975071,0.0,1.0
2025-09-08,55.37,55.37,55.2792,55.31,46875,54.5387929143779,54.5387929143779,54.4493559919176,54.4796936264085,47589.4058395224,0.0,1.0
2025-09-09,55.33,55.39,55.2195,55.25,67149,54.499393389065,54.5584926770343,54.3905522003881,54.4205943384392,68172.394937986,0.0,1.0
2025-09-10,55.42,55.53,55.33,55.36,43328,54.588042321019,54.6963910156295,54.499393389065,54.5289430330497,43988.3472259163,0.0,1.0
2025-09-11,55.56,55.58,55.4,55.41,38729,54.7259406596141,54.7456404222706,54.5683425583626,54.5781924396908,39319.2554401891,0.0,1.0
2025-09-12,55.46,55.5,55.38,55.42,39785,54.6274418463319,54.6668413716448,54.5486427957061,54.588042321019,40391.3495749419,0.0,1.0
2025-09-15,55.5201,55.59,55.51,55.52,65769,54.6866396331145,54.7554903035988,54.676691252973,54.6865411343013,66771.3628300705,0.0,1.0
2025-09-16,55.49,55.57,55.28,55.49,85117,54.6569914903166,54.7357905409424,54.4501439824239,54.6569914903166,86414.2390793094,0.0,1.0
2025-09-17,55.46,55.65,55.4305,55.57,40170,54.6274418463319,54.8145895915682,54.5983846964136,54.7357905409424,40782.2172282372,0.0,1.0
2025-09-18,55.41,55.49,55.34,55.4,57098,54.5781924396908,54.6569914903166,54.5092432703932,54.5683425583626,57968.2110853344,0.0,1.0
2025-09-19,55.4648,55.47,55.36,55.42,47155,54.6321697893694,54.6372917276601,54.5289430330497,54.588042321019,47873.6732237372,0.0,1.0
2025-09-22,55.38,55.42,55.3514,55.4,41167,54.5486427957061,54.588042321019,54.5204721351074,54.5683425583626,41794.4121641732,0.0,1.0
2025-09-23,55.42,55.47,55.3618,55.45,49364,54.588042321019,54.6372917276601,54.5307160116887,54.6175919650037,50116.33983706,0.0,1.0
2025-09-24,55.3141,55.3899,55.2903,55.36,223093,54.4837320777531,54.558394178221,54.4602893601919,54.5289430330497,226493.084095074,0.0,1.0
2025-09-25,55.24,55.26,55.1454,55.24,33168,54.410744457111,54.4304442197674,54.317564579746,54.410744457111,33673.5021415526,0.0,1.0
2025-09-26,55.3071,55.37,55.28,55.32,78120,54.4768371608234,54.5387929143779,54.4501439824239,54.4895435077368,79310.6001959144,0.0,1.0
2025-09-29,55.465,55.55,55.33,55.33,56072,54.632366786996,54.7160907782859,54.499393389065,54.499393389065,56926.574170319,0.0,1.0
2025-09-30,55.45,55.54,55.4221,55.52,92346,54.6175919650037,54.7062408969577,54.5901107960979,54.6865411343013,93753.4137953395,0.0,1.0
2025-10-01,55.54,55.6,55.43,55.43,42648,54.7062408969577,54.765340184927,54.5978922023472,54.5978922023472,43297.9835785377,0.0,1.0
2025-10-02,55.619,55.6597,55.5142,55.56,59899,54.7840549594507,54.8241439764565,54.6808282031309,54.7259406596141,60811.9001681398,0.0,1.0
2025-10-03,55.5778,55.66,55.55,55.62,56097,54.7434734483784,54.8244394728964,54.7160907782859,54.7850399475835,56951.9551867667,0.0,1.0
2025-10-06,55.4697,55.53,55.39,55.5,47647,54.6369962312203,54.6963910156295,54.5584926770343,54.6668413716448,48373.1716274288,0.0,1.0
2025-10-07,55.5287,55.56,55.5,55.52,44827,54.6951105310568,54.7259406596141,54.6668413716448,54.6865411343013,45510.1929721231,0.0,1.0
2025-10-08,55.5657,55.64,55.54,55.64,62661,54.7315550919712,54.8047397102399,54.7062408969577,54.8047397102399,63615.9948652868,0.0,1.0
2025-10-09,55.47,55.52,55.42,55.52,36606,54.6372917276601,54.6865411343013,54.588042321019,54.6865411343013,37163.8995234466,0.0,1.0
2025-10-10,55.5732,55.6373,55.55,55.59,35097,54.7389425029674,54.8020802422813,54.7160907782859,54.7554903035988,35631.9013706607,0.0,1.0
2025-10-13,55.675,55.7,55.5724,55.5776,48722,54.8392142948887,54.8638389982093,54.7381545124611,54.7432764507518,49464.5553346819,0.0,1.0
2025-10-14,55.7913,55.815,55.64,55.64,33823,54.953768414736,54.9771126334839,54.8047397102399,54.8047397102399,34338.4847724836,0.0,1.0
2025-10-15,55.8549,56.03,55.81,55.935,41017,55.0164136599835,55.1888850820407,54.9721876928198,55.0953112094226,41642.1260654867,0.0,1.0
2025-10-16,56.015,56.0247,55.8699,55.87,61417,55.1741102600484,55.1836646449367,55.0311884819758,55.0312869807891,62353.0354868469,0.0,1.0
2025-10-17,55.94,55.99,55.88,55.9192,47109,55.1002361500867,55.1494855567278,55.0411368621173,55.079748396924,47826.9721534733,0.0,1.0
2025-10-20,56.01,56.03,55.95,55.95,35010,55.1691853193842,55.1888850820407,55.1100860314149,55.1100860314149,35543.5754334225,0.0,1.0
2025-10-21,55.5576,55.6,55.54,55.58,72388,55.2362108068584,55.2783655316523,55.2187126192081,55.2584812275042,72809.1860403401,0.520447,1.0
2025-10-22,55.5614,55.575,55.48,55.52,60002,55.2399888246465,55.2535101514672,55.1590597067639,55.19882831506,60351.118704654,0.0,1.0
2025-10-23,55.51,55.57,55.49,55.5,71390,55.188886162986,55.2485390754302,55.1690018588379,55.1789440109119,71805.3792261132,0.0,1.0
2025-10-24,55.53,55.56,55.49,55.52,39248,55.2087704671341,55.2385969233562,55.1690018588379,55.19882831506,39476.3625699186,0.0,1.0
2025-10-27,55.61,55.64,55.48,55.48,89830,55.2883076837264,55.3181341399485,55.1590597067639,55.1590597067639,90352.6714649355,0.0,1.0
2025-10-28,55.52,55.61,55.45,55.6,98382,55.19882831506,55.2883076837264,55.1292332505418,55.2783655316523,98954.4308589925,0.0,1.0
2025-10-29,55.35,55.58,55.34,55.58,40952,55.0298117298014,55.2584812275042,55.0198695777273,55.2584812275042,41190.2772106428,0.0,1.0
2025-10-30,55.29,55.33,55.215,55.24,35058,54.9701588173571,55.0099274256533,54.8955926768019,54.920448056987,35261.9832596873,0.0,1.0
2025-10-31,55.19,55.34,55.13,55.32,70709,54.8707372966168,55.0198695777273,54.8110843841725,54.9999852735793,71120.4168608942,0.0,1.0
2025-11-03,55.0992,55.125,55.045,55.11,36693,54.7804625557845,54.8061133081355,54.7265760915432,54.7912000800245,36906.4964272835,0.0,1.0
2025-11-04,55.115,55.2,55.08,55.08,42710,54.7961711560615,54.8806794486908,54.7613736238023,54.7613736238023,42958.5060477279,0.0,1.0
2025-11-05,55.06,55.13,55.04,55.11,48442,54.7414893196543,54.8110843841725,54.7216050155062,54.7912000800245,48723.8574096004,0.0,1.0
2025-11-06,55.18,55.195,55.1,55.1,41034,54.8607951445427,54.8757083726538,54.7812579279504,54.7812579279504,41272.7543236354,0.0,1.0
2025-11-07,55.11,55.14,55.02,55.02,38879,54.7912000800245,54.8210265362466,54.7017207113581,54.7017207113581,39105.2155614519,0.0,1.0
2025-11-10,55.065,55.14,55.04,55.1,44962,54.7464603956913,54.8210265362466,54.7216050155062,54.7812579279504,45223.6091996708,0.0,1.0
2025-11-11,55.2769,55.3,55.1713,55.1926,39606,54.9571345981402,54.9801009694312,54.8521454722383,54.873322256156,39836.4455754228,0.0,1.0
2025-11-12,55.2161,55.27,55.17,55.26,67371,54.89668631353,54.9502745132091,54.8508529924687,54.940332361135,67762.994871025,0.0,1.0
2025-11-13,55.0824,55.1145,55.0501,55.1,33019,54.7637597403001,54.7956740484578,54.731646589101,54.7812579279504,33211.1194378349,0.0,1.0
2025-11-14,54.965,55.06,54.965,55.06,82691,54.6470388749509,54.7414893196543,54.6470388749509,54.7414893196543,83172.1335423242,0.0,1.0
2025-11-17,54.99,55.051,54.965,55.03,77600,54.671894255136,54.7325413827876,54.6470388749509,54.7116628634322,78051.5118076255,0.0,1.0
2025-11-18,54.685,54.7201,54.65,54.72,40826,54.685,54.7201,54.65,54.72,40826,0.318182,1.0
2025-11-19,54.66,54.81,54.64,54.73,225055,54.66,54.81,54.64,54.73,225055,0.0,1.0
2025-11-20,54.6859,54.763,54.675,54.74,78375,54.6859,54.763,54.675,54.74,78375,0.0,1.0
2025-11-21,54.8352,54.84,54.7,54.8,37786,54.8352,54.84,54.7,54.8,37786,0.0,1.0
2025-11-24,54.94,55.0399,54.85,54.85,47024,54.94,55.0399,54.85,54.85,47024,0.0,1.0
2025-11-25,55.08,55.125,54.95,54.95,45813,55.08,55.125,54.95,54.95,45813,0.0,1.0
2025-11-26,55.205,55.2199,55.019,55.09,45081,55.205,55.2199,55.019,55.09,45081,0.0,1.0