date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-05-03,39.29,39.29,39.29,39.29,100,37.8713832168444,37.8713832168444,37.8713832168444,37.8713832168444,103.745880563783,0.0,1.0
2024-05-06,40.0,40.0,40.0,40.0,125,38.5557477392154,38.5557477392154,38.5557477392154,38.5557477392154,129.682350704729,0.0,1.0
2024-05-07,40.34,40.34,40.34,40.34,270,38.8834715949988,38.8834715949988,38.8834715949988,38.8834715949988,280.113877522215,0.0,1.0
2024-05-08,40.74,40.74,40.74,40.74,614,39.2690290723909,39.2690290723909,39.2690290723909,39.2690290723909,636.999706661629,0.0,1.0
2024-05-09,40.0,48.29,38.0,47.22,94935,38.5557477392154,46.5464264581679,36.6279603522547,45.5150602061438,98491.1517132277,0.0,1.0
2024-05-10,37.5,39.0,37.0,39.0,29354,36.1460135055145,37.5918540457351,35.6640666587743,37.5918540457351,30453.5657806929,0.0,1.0
2024-05-13,37.9,38.61,37.805,38.0,8708,36.5315709829066,37.2159355052777,36.440001082026,36.6279603522547,9034.19127949425,0.0,1.0
2024-05-14,40.4,41.02,38.96,40.0,6963,38.9413052166076,39.5389193065654,37.5532982979958,38.5557477392154,7223.82566365622,0.0,1.0
2024-05-15,41.52,42.46,40.41,40.9,131153,40.0208661533056,40.9269262251772,38.9509441535424,39.4232520633478,136065.834735819,0.0,1.0
2024-05-16,40.49,41.21,40.18,41.04,27263,39.0280556490208,39.7220591083267,38.7292486040419,39.5581971804351,28284.2394181042,0.0,1.0
2024-05-17,40.62,41.42,40.365,40.365,7526,39.1533618291733,39.9244767839576,38.9075689373358,38.9075689373358,7807.91497123032,0.0,1.0
2024-05-20,40.0,40.59,39.6,39.61,3146,38.8480966964481,39.4211061227207,38.4596157294836,38.4693277536577,3239.28353513148,0.3033,1.0
2024-05-21,40.9,40.9,39.6,40.52,80575,39.7221788721181,39.7221788721181,38.4596157294836,39.3531219535019,82964.167464469,0.0,1.0
2024-05-22,40.12,40.4,39.61,40.4,27018,38.9646409865374,39.2365776634125,38.4693277536577,39.2365776634125,27819.1235067331,0.0,1.0
2024-05-23,40.0,40.78,39.52,40.14,86979,38.8480966964481,39.6056345820288,38.3819195360907,38.9840650348856,89558.055499746,0.0,1.0
2024-05-24,40.21,41.7,39.26,39.74,53939,39.0520492041044,40.4991408060471,38.1294069075638,38.5955840679211,55538.3708205522,0.0,1.0
2024-05-28,40.1,40.28,39.61,39.73,6058,38.9452169381892,39.1200333733232,38.4693277536577,38.585872043747,6237.62862550112,0.0,1.0
2024-05-29,39.6,39.6,39.205,39.6,8760,38.4596157294836,38.4596157294836,38.0759907746061,38.4596157294836,9019.7469064691,0.0,1.0
2024-05-30,40.25,40.44,39.67,39.7,8325,39.0908973008009,39.275425760109,38.5275998987024,38.5567359712247,8571.84851556567,0.0,1.0
2024-05-31,40.495,40.495,39.44,39.87,3493,39.3288418930666,39.3288418930666,38.3042233426978,38.7218403821846,3596.57259638089,0.0,1.0
2024-06-03,40.4,40.9,39.25,39.48,7782,39.2365776634125,39.7221788721181,38.1196948833896,38.3430714393942,8012.7477655414,0.0,1.0
2024-06-04,39.91,40.1,39.42,39.42,10136,38.760688478881,38.9452169381892,38.2847992943496,38.2847992943496,10436.5473337866,0.0,1.0
2024-06-05,40.5,40.71,39.6999,39.7,4512,39.3336979051537,39.53765041281,38.5566388509829,38.5567359712247,4645.78744771559,0.0,1.0
2024-06-06,39.87,40.075,39.87,39.95,4512,38.7218403821846,38.9209368777539,38.7218403821846,38.7995365755775,4645.78744771559,0.0,1.0
2024-06-07,39.69,39.9999,39.29,39.7,6920,38.5470239470506,38.8479995762063,38.1585429800861,38.5567359712247,7125.18819552125,0.0,1.0
2024-06-10,39.4,39.4,38.735,38.85,4711,38.2653752460013,38.2653752460013,37.6195256384229,37.7312139164252,4850.6880909105,0.0,1.0
2024-06-11,41.39,44.0,37.97,38.5,19278,40.1980680566496,42.7329063660929,36.8765557891033,37.3912930703313,19849.6211030721,0.0,1.0
2024-06-12,39.9,40.45,39.53,39.53,9001,38.7509764547069,39.2851377842831,38.3916315602648,38.3916315602648,9267.89291154435,0.0,1.0
2024-06-13,39.23,40.06,39.15,39.59,6045,38.1002708350414,38.9063688414927,38.0225746416485,38.4499037053095,6224.24315634769,0.0,1.0
2024-06-14,39.355,40.24,38.78,39.28,12530,38.2216711372178,39.0811852766267,37.6632297472064,38.148830955912,12901.5329609655,0.0,1.0
2024-06-17,38.51,38.8,38.27,38.76,26098,37.4010050945054,37.6826537955546,37.1679165143267,37.6438056988582,26871.8441512592,0.0,1.0
2024-06-18,39.02,39.6,39.02,39.33,16581,37.8963183273851,38.4596157294836,37.8963183273851,38.1973910767825,17072.6510794708,0.0,1.0
2024-06-20,39.6,39.9,38.95,39.46,20562,38.4596157294836,38.7509764547069,37.8283341581663,38.323647391046,21171.6935948422,0.0,1.0
2024-06-21,37.92,39.2,37.92,38.78,34568,36.8279956682328,38.0711347625191,36.8279956682328,37.6632297472064,35592.9921304593,0.0,1.0
2024-06-24,39.76,39.99,38.97,39.26,23073,38.6150081162694,38.8383846722739,37.8477582065145,38.1294069075638,23757.148444402,0.0,1.0
2024-06-25,39.8,40.38,38.98,38.98,20318,38.6538562129658,39.2171536150643,37.8574702306886,37.8574702306886,20920.458635347,0.0,1.0
2024-06-26,39.8,40.94,39.1422,39.23,63234,38.6538562129658,39.7610269688146,38.0149992627927,38.1002708350414,65108.9812652589,0.0,1.0
2024-06-27,39.3,39.72,39.11,39.34,49014,38.1682550042602,38.5761600195729,37.9837265449521,38.2071031009567,50467.3373143467,0.0,1.0
2024-06-28,38.89,39.5,38.74,39.0,13207,37.7700620131216,38.3624954877424,37.6243816505099,37.8768942790369,13598.6070084175,0.0,1.0
2024-07-01,39.0,39.6,38.9,39.46,15224,37.8768942790369,38.4596157294836,37.7797740372957,38.323647391046,15675.4140301467,0.0,1.0
2024-07-02,39.25,40.035,38.98,38.99,66779,38.1196948833896,38.8820887810574,37.8574702306886,37.8671822548627,68759.0957382536,0.0,1.0
2024-07-03,40.18,40.78,39.79,39.79,26025,39.0229131315821,39.6056345820288,38.6441441887917,38.6441441887917,26796.6795937053,0.0,1.0
2024-07-05,40.62,41.0,40.41,40.66,11025,39.450242195243,39.8192991138593,39.2462896875866,39.4890902919394,11351.907493587,0.0,1.0
2024-07-08,40.65,40.9,40.53,40.71,18398,39.4793782677653,39.7221788721181,39.362833977676,39.53765041281,18943.5278065318,0.0,1.0
2024-07-09,39.71,39.96,39.39,39.96,16139,38.5664479953988,38.8092485997516,38.2556632218272,38.8092485997516,16617.545128254,0.0,1.0
2024-07-10,40.31,40.83,39.97,40.04,14051,39.1491694458455,39.6541947028993,38.8189606239257,38.8869447931445,14467.6328519175,0.0,1.0
2024-07-11,41.52,42.33,41.464,41.56,23860,40.3243243709131,41.1109983290161,40.269937035538,40.3631724676095,24567.4841539215,0.0,1.0
2024-07-12,42.31,42.6,40.81,42.02,20401,41.0915742806679,41.3732229817172,39.6347706545511,40.8099255796187,21005.9197076343,0.0,1.0
2024-07-15,41.95,42.28,41.65,42.17,15475,40.7419414103999,41.0624382081456,40.4505806851765,40.9556059422304,15933.8565499554,0.0,1.0
2024-07-16,42.01,42.03,41.5,41.54,24288,40.8002135554446,40.8196376037928,40.3049003225649,40.3437484192613,25008.1749845116,0.0,1.0
2024-07-17,42.23,42.23,41.71,41.91,17745,41.013878087275,41.013878087275,40.5088528302212,40.7030933137034,18271.16539444,0.0,1.0
2024-07-18,41.91,42.28,41.78,42.16,21073,40.7030933137034,41.0624382081456,40.57683699944,40.9458939180562,21697.8454977196,0.0,1.0
2024-07-19,41.83,41.97,41.44,41.79,16210,40.6253971203106,40.7613654587481,40.2466281775202,40.5865490236141,16690.6503828612,0.0,1.0
2024-07-22,42.56,42.67,42.16,42.41,17329,41.3343748850207,41.441207150936,40.9458939180562,41.188694522409,17842.83038153,0.0,1.0
2024-07-23,42.25,42.48,41.94,42.06,51381,41.0333021356233,41.2566786916278,40.7322293862258,40.8487736763151,52904.5223517453,0.0,1.0
2024-07-24,41.74,42.22,41.69,41.87,23386,40.5379889027435,41.0041660631009,40.489428781873,40.664245217007,24079.4293555578,0.0,1.0
2024-07-25,41.79,42.17,41.4,41.56,30230,40.5865490236141,40.9556059422304,40.2077800808237,40.3631724676095,31126.3640391052,0.0,1.0
2024-07-26,41.72,42.12,41.42,41.42,34517,40.5185648543953,40.9070458213598,40.227204129172,40.227204129172,35540.479905319,0.0,1.0
2024-07-29,41.42,41.51,41.19,41.44,39379,40.227204129172,40.314612346739,40.0038275731674,40.2466281775202,40546.6453687039,0.0,1.0
2024-07-30,42.54,42.91,41.79,42.04,22023,41.3149508366725,41.6742957311146,40.5865490236141,40.8293496279669,22676.0143973937,0.0,1.0
2024-07-31,39.82,40.33,39.52,40.28,44332,38.673280261314,39.1685934941938,38.3819195360907,39.1200333733232,45646.5091161631,0.0,1.0
2024-08-01,38.8,39.7026,38.76,39.55,21831,37.6826537955546,38.55926109751,37.6438056988582,38.411055608613,22478.3213145122,0.0,1.0
2024-08-02,39.55,39.79,39.13,39.13,15558,38.411055608613,38.6441441887917,38.0031505933003,38.0031505933003,16019.3176222427,0.0,1.0
2024-08-05,38.53,39.25,38.39,38.78,28251,37.4204291428536,38.1196948833896,37.284460804416,37.6632297472064,29088.6837733629,0.0,1.0
2024-08-06,38.77,38.95,38.105,38.105,32000,37.6535177230323,37.8283341581663,37.0076681154538,37.0076681154538,32948.8471469191,0.0,1.0
2024-08-07,39.3,39.71,39.13,39.13,27998,38.1682550042602,38.5664479953988,38.0031505933003,38.0031505933003,28828.1819506075,0.0,1.0
2024-08-08,39.3,39.41,38.95,38.98,31200,38.1682550042602,38.2750872701754,37.8283341581663,37.8574702306886,32125.1259682461,0.0,1.0
2024-08-09,39.34,39.4,39.1,39.2295,21465,38.2071031009567,38.2653752460013,37.974014520778,38.0997852338327,22101.4688752693,0.0,1.0
2024-08-12,39.24,39.51,39.0,39.0,27762,38.1099828592155,38.3722075119166,37.8768942790369,37.8768942790369,28585.184202899,0.0,1.0
2024-08-13,39.93,39.995,39.6,39.6,37772,38.7801125272293,38.843240684361,38.4596157294836,38.4596157294836,38891.9954510446,0.0,1.0
2024-08-14,40.18,40.46,39.98,39.99,13523,39.0229131315821,39.2948498084572,38.8286726480998,38.8383846722739,13923.9768739933,0.0,1.0
2024-08-15,40.22,40.77,40.1,40.3,53793,39.0617612282785,39.5959225578547,38.9452169381892,39.1394574216714,55388.0417054444,0.0,1.0
2024-08-16,40.19,40.25,39.87,39.87,65927,39.0326251557562,39.0908973008009,38.7218403821846,38.7218403821846,67881.8326829667,0.0,1.0
2024-08-19,40.71,40.82,40.57,40.57,11548,39.53765041281,39.6444826787252,39.4016820743724,39.4016820743724,11890.4152141444,0.0,1.0
2024-08-20,40.8,41.29,40.495,40.76,4652,39.625058630377,40.1009478149085,39.3288418930666,39.5862105336806,4789.93865398337,0.0,1.0
2024-08-21,40.77,41.04,40.55,40.55,23455,39.5959225578547,39.8581472105557,39.3822580260242,39.3822580260242,24150.4753072184,0.0,1.0
2024-08-22,40.76,40.94,40.74,40.94,12267,39.5862105336806,39.7610269688146,39.5667864853323,39.7610269688146,12630.7346234768,0.0,1.0
2024-08-23,41.75,41.8,41.03,41.05,9299,40.5477009269177,40.5962610477882,39.8484351863816,39.8678592347298,9574.72905060001,0.0,1.0
2024-08-26,41.07,41.22,40.96,41.08,26014,39.887283283078,40.0329636456897,39.7804510171628,39.8969953072521,26785.3534274986,0.0,1.0
2024-08-27,41.08,41.26,40.9656,41.05,19749,39.8969953072521,40.0718117423862,39.7858897507003,39.8678592347298,20334.5869470158,0.0,1.0
2024-08-28,41.35,41.71,40.97,41.6,29869,40.1592199599532,40.5088528302212,39.7901630413369,40.402020564306,30754.6598572289,0.0,1.0
2024-08-29,41.28,41.59,41.25,41.25,25831,40.0912357907344,40.3923085401319,40.0620997182121,40.0620997182121,26596.9272078771,0.0,1.0
2024-08-30,42.06,42.1,41.68,41.76,38152,40.8487736763151,40.8876217730116,40.4797167576989,40.5574129510918,39283.2630109143,0.0,1.0
2024-09-03,41.16,41.845,41.09,41.81,207259,39.974691500645,40.6399651565717,39.9067073314263,40.6059730719623,213404.534713229,0.0,1.0
2024-09-04,41.57,41.72,41.21,41.21,18514,40.3728844917836,40.5185648543953,40.0232516215156,40.0232516215156,19062.9673774394,0.0,1.0
2024-09-05,41.79,42.05,41.7001,41.9669,13440,40.5865490236141,40.839061652141,40.4992379262888,40.7583547312541,13838.515801706,0.0,1.0
2024-09-06,41.64,42.21,41.55,42.04,19761,40.4408686610024,40.9944540389268,40.3534604434354,40.8293496279669,20346.9427646959,0.0,1.0
2024-09-09,42.12,42.34,41.81,41.84,19112,40.9070458213598,41.1207103531903,40.6059730719623,40.6351091444847,19678.6989584974,0.0,1.0
2024-09-10,41.86,41.95,41.615,41.93,22925,40.6545331928329,40.7419414103999,40.4165886005671,40.7225173620517,23604.7600263475,0.0,1.0
2024-09-11,41.19,41.42,40.96,41.4,27013,40.0038275731674,40.227204129172,39.7804510171628,40.2077800808237,27813.9752493664,0.0,1.0
2024-09-12,41.45,41.63,41.1409,41.52,26789,40.2563402016943,40.4311566368283,39.9561415344725,40.3243243709131,27583.333319338,0.0,1.0
2024-09-13,41.96,42.37,41.9,42.3,20632,40.751653434574,41.1498464257126,40.6933812895293,41.0818622564938,21243.7691979761,0.0,1.0
2024-09-16,42.35,42.43,41.94,41.94,26128,41.1304223773644,41.2081185707573,40.7322293862258,40.7322293862258,26902.7336954594,0.0,1.0
2024-09-17,42.82,42.86,42.52,42.76,29786,41.5868875135476,41.6257356102441,41.2955267883243,41.528615368503,30669.1987849417,0.0,1.0
2024-09-18,42.6,42.91,41.975,42.69,34964,41.3732229817172,41.6742957311146,40.7662214708352,41.4606311992842,36000.7341139025,0.0,1.0
2024-09-19,42.69,42.84,42.51,42.73,38237,41.4606311992842,41.6063115618959,41.2858147641502,41.4994792959806,39370.7833861483,0.0,1.0
2024-09-20,42.37,42.66,42.325,42.62,34509,41.1498464257126,41.4314951267618,41.1061423169291,41.3926470300654,35532.2426935322,0.0,1.0
2024-09-23,42.86,43.0,42.66,42.66,27351,41.6257356102441,41.7617039486817,41.4314951267618,41.4314951267618,28161.9974473558,0.0,1.0
2024-09-24,42.91,43.09,42.635,42.7,66775,41.6742957311146,41.8491121662487,41.4072150663266,41.4703432234583,68754.9771323602,0.0,1.0
2024-09-25,42.79,43.1825,42.79,42.945,25017,41.5577514410253,41.9389483898592,41.5577514410253,41.708287815724,25758.7909085774,0.0,1.0
2024-09-26,43.25,43.39,43.03,43.32,31219,42.0045045530345,42.140472891472,41.790840021204,42.0724887222532,32144.6893462396,0.0,1.0
2024-09-27,43.31,43.75,43.2,43.45,26491,42.0627766980791,42.4901057617401,41.9559444321639,42.1987450365167,27276.4971802823,0.0,1.0
2024-09-30,43.19,43.2,42.88,43.2,50086,41.9462324079898,41.9559444321639,41.6451596585923,41.9559444321639,51571.1236937684,0.0,1.0
2024-10-01,42.93,43.3,42.54,43.3,29387,41.6937197794629,42.053064673905,41.3149508366725,42.053064673905,30258.3678470785,0.0,1.0
2024-10-02,42.57,42.675,42.29,42.29,28832,41.3440869091948,41.446063163023,41.0721502323197,41.0721502323197,29686.9112793741,0.0,1.0
2024-10-03,42.14,42.4149,41.715,42.25,35514,40.926469869708,41.1934534142544,40.5137088423083,41.0333021356233,36567.0424242402,0.0,1.0
2024-10-04,40.93,41.55,39.7,39.95,71980,39.7513149446405,40.3534604434354,38.5567359712247,38.7995365755775,74114.3130511011,0.0,1.0
2024-10-07,40.59,40.89,40.45,40.69,38288,39.4211061227207,39.712466847944,39.2851377842831,39.5182263644618,39423.2956112887,0.0,1.0
2024-10-08,40.89,41.04,40.79,40.98,47779,39.712466847944,39.8581472105557,39.6153466062029,39.799875065511,49195.7177447703,0.0,1.0
2024-10-09,40.68,41.29,40.61,40.61,24480,39.5085143402877,40.1009478149085,39.4405301710689,39.4405301710689,25205.8680673931,0.0,1.0
2024-10-10,41.02,41.14,40.9242,41.01,20859,39.8387231622075,39.9552674522968,39.7456819706195,39.8290111380334,21477.5000824245,0.0,1.0
2024-10-11,40.99,41.23,40.96,41.15,35141,39.8095870896851,40.0426756698638,39.7804510171628,39.9649794764709,36182.9824246839,0.0,1.0
2024-10-14,41.24,41.38,41.1,41.32,46433,40.0523876940379,40.1883560324755,39.9164193556004,40.1300838874308,47809.806861653,0.0,1.0
2024-10-15,41.66,41.95,41.505,41.88,31577,40.4602927093506,40.7419414103999,40.3097563346519,40.6739572411811,32513.3045736958,0.0,1.0
2024-10-16,42.08,42.35,41.9984,42.05,52174,40.8681977246633,41.1304223773644,40.7889476074026,40.839061652141,53721.035970105,0.0,1.0
2024-10-17,41.98,42.15,41.7,41.99,21982,40.7710774829222,40.9361818938821,40.4991408060471,40.7807895070963,22633.7986869868,0.0,1.0
2024-10-18,42.24,42.39,42.06,42.08,84109,41.0235901114491,41.1692704740608,40.8487736763151,40.8681977246633,86602.9557712569,0.0,1.0
2024-10-21,41.34,42.075,41.22,42.0118,58680,40.1495079357791,40.8633417125763,40.0329636456897,40.8019617197959,60419.9484556629,0.0,1.0
2024-10-22,41.05,41.26,40.345,41.16,43433,39.8678592347298,40.0718117423862,39.1831615304549,39.974691500645,44720.8524416293,0.0,1.0
2024-10-23,41.175,41.32,40.99,40.99,25405,39.9892595369062,40.1300838874308,39.8095870896851,39.8095870896851,26158.2956802338,0.0,1.0
2024-10-24,40.95,41.0,40.66,40.91,26705,39.7707389929887,39.8192991138593,39.4890902919394,39.7318908962922,27496.8425955773,0.0,1.0
2024-10-25,40.33,40.69,40.33,40.37,32178,39.1685934941938,39.5182263644618,39.1685934941938,39.2074415908902,33132.1251091738,0.0,1.0
2024-10-28,41.0,41.12,40.785,40.98,30547,39.8192991138593,39.9358434039486,39.6104905941158,39.799875065511,31452.7635561543,0.0,1.0
2024-10-29,40.89,40.95,40.6,40.65,27338,39.712466847944,39.7707389929887,39.4308181468948,39.4793782677653,28148.6119782023,0.0,1.0
2024-10-30,39.98,40.55,39.97,40.34,29773,38.8286726480998,39.3822580260242,38.8189606239257,39.1783055183679,30655.8133157882,0.0,1.0
2024-10-31,40.21,40.39,39.91,40.24,32630,39.0520492041044,39.2268656392384,38.760688478881,39.0811852766267,33597.5275751241,0.0,1.0
2024-11-01,40.36,40.43,39.94,40.32,12011,39.1977295667161,39.2657137359349,38.7898245514034,39.1588814700196,12367.1438463014,0.0,1.0
2024-11-04,39.12,39.9546,39.11,39.86,32044,37.9934385691262,38.8040041066976,37.9837265449521,38.7121283580105,32994.1518117461,0.0,1.0
2024-11-05,39.52,39.62,39.29,39.52,16399,38.3819195360907,38.4790397778318,38.1585429800861,38.3819195360907,16885.2545113227,0.0,1.0
2024-11-06,38.56,38.73,38.4,38.44,31951,37.9371088289163,38.1043626800812,37.7796934395847,37.8190472869176,32475.6049691622,0.502,1.0
2024-11-07,38.91,39.08,38.5,38.74,31963,38.2814549930792,38.4487088442441,37.878078057917,38.1142011419144,32487.8019977256,0.0,1.0
2024-11-08,38.71,38.82,38.4705,38.77,43281,38.0846857564147,38.1929088365802,37.849054595509,38.1437165274141,43991.6327711279,0.0,1.0
2024-11-11,39.31,39.43,38.9,39.2,68447,38.6749934664082,38.7930550084069,38.271616531246,38.5667703862428,69570.834506721,0.0,1.0
2024-11-12,38.64,39.07,38.6,39.07,51666,38.0158165235821,38.4388703824108,37.9764626762492,38.4388703824108,52514.3064798201,0.0,1.0
2024-11-13,38.14,38.4,37.93,38.4,48441,37.5238934319209,37.7796934395847,37.3172857334232,37.7796934395847,49236.3550534,0.0,1.0
2024-11-14,38.58,38.87,38.54,38.59,34480,37.9567857525828,38.2421011457463,37.9174319052499,37.966624214416,35046.1287389036,0.0,1.0
2024-11-15,38.53,38.83,38.49,38.76,45466,37.9075934434167,38.2027472984134,37.8682395960838,38.1338780655808,46212.5083887178,0.0,1.0
2024-11-18,38.71,38.73,38.32,38.4,51350,38.0846857564147,38.1043626800812,37.7009857449189,37.7796934395847,52193.1180609833,0.0,1.0
2024-11-19,39.17,39.17,38.63,38.63,30456,38.5372550007431,38.5372550007431,38.0059780617489,38.0059780617489,30956.0584939689,0.0,1.0
2024-11-20,38.79,38.79,38.45,38.66,36850,38.1633934510805,38.1633934510805,37.8288857487509,38.0354934472486,37455.0418801798,0.0,1.0
2024-11-21,38.55,38.67,38.35,38.45,48680,37.9272703670831,38.0453319090818,37.7305011304186,37.8288857487509,49479.2792056215,0.0,1.0
2024-11-22,38.76,39.0,38.71,38.79,45444,38.1338780655808,38.3700011495783,38.0846857564147,38.1633934510805,46190.147169685,0.0,1.0
2024-11-25,40.45,40.87,40.245,40.82,41856,39.7965781153959,40.2097935123914,39.5948896478148,40.1606012032252,42543.2356292213,0.0,1.0
2024-11-26,40.71,40.71,40.29,40.48,31938,40.0523781230598,40.0523781230598,39.6391627260643,39.8260935008956,32462.3915215517,0.0,1.0
2024-11-27,41.12,41.3,41.01,41.18,24765,40.455755058222,40.63284737122,40.3475319780565,40.5147858292213,25171.6176977653,0.0,1.0
2024-11-29,41.37,41.4,40.95,40.95,35890,40.7017166040526,40.7312319895523,40.2885012070572,40.2885012070572,36479.2795951059,0.0,1.0
2024-12-02,41.59,41.81,41.25,41.55,44130,40.9181627643836,41.1346089247145,40.5836550620539,40.8788089170507,44854.57254199,0.0,1.0
2024-12-03,42.87,43.06,42.515,42.72,91688,42.1774858790364,42.3644166538677,41.8282204839569,42.029908951538,93193.4295769315,0.0,1.0
2024-12-04,42.8,43.14,42.73,42.73,22958,42.1086166462038,42.4431243485335,42.0397474133712,42.0397474133712,23334.9484799232,0.0,1.0
2024-12-05,43.36,43.52,43.24,43.34,48280,42.6595705088644,42.816985898196,42.5415089668657,42.639893585198,49072.7115868407,0.0,1.0
2024-12-06,43.47,43.57,43.17,43.41,113589,42.7677935890299,42.8661782073622,42.4726397340332,42.7087628180306,115454.023124226,0.0,1.0
2024-12-09,43.23,43.42,42.74,43.335,260203,42.5316705050325,42.7186012798638,42.0495858752045,42.6349743542814,264475.285274041,0.0,1.0
2024-12-10,42.2,42.59,42.14,42.58,44741,41.5183089362103,41.9020089477061,41.459278165211,41.8921704858729,45475.6045796777,0.0,1.0
2024-12-11,42.52,42.84,42.49,42.84,46809,41.8331397148735,42.1479704935367,41.8036243293738,42.1479704935367,47577.5591687744,0.0,1.0
2024-12-12,43.29,43.4,42.6,42.72,38811,42.5907012760319,42.6989243561973,41.9118474095393,42.029908951538,39448.2396312525,0.0,1.0
2024-12-13,43.18,43.43,42.65,42.79,46037,42.517896658466,42.764063267188,41.9960234479753,42.1338767488597,46753.9040317081,0.036,1.0
2024-12-16,43.01,43.385,42.83,42.9,58688,42.350503364535,42.719753277618,42.1732634062552,42.2421900566973,59601.9097641654,0.0,1.0
2024-12-17,42.88,43.12,42.78,42.98,64694,42.2224967279996,42.4588166723727,42.1240300845108,42.3209633714884,65701.437266271,0.0,1.0
2024-12-18,41.85,42.825,41.69,42.65,64425,41.2082903000649,42.1683400740807,41.0507436704828,41.9960234479753,65428.248305554,0.0,1.0
2024-12-19,41.57,41.82,41.04,41.68,92338,40.9325836982962,41.1787503070182,40.4107104878056,41.0408970061339,93775.9191624099,0.0,1.0
2024-12-20,41.49,41.7524,41.02,41.02,65283,40.8538103835052,41.1121868560198,40.3910171591078,40.3910171591078,66299.6093772834,0.0,1.0
2024-12-23,41.95,41.97,41.41,41.72,50331,41.3067569435537,41.3264502722515,40.7750370687141,41.0802836635294,51114.7716797336,0.0,1.0
2024-12-24,43.51,44.22,42.125,42.125,61236,42.842836581979,43.5419497507496,41.4790735696591,41.4790735696591,62189.5880983921,0.0,1.0
2024-12-26,42.59,43.95,42.58,43.16,43962,41.9369434618821,43.2760898133298,41.9270967975332,42.4982033297682,44646.5914165117,0.0,1.0
2024-12-27,42.37,42.565,42.17,42.35,46824,41.7203168462067,41.9123268010098,41.5233835592291,41.7006235175089,47553.1594669656,0.0,1.0
2024-12-30,42.29,42.5,42.21,42.27,37845,41.6415435314156,41.8483234827421,41.5627702166246,41.6218502027179,38434.3353841474,0.0,1.0
2024-12-31,42.03,43.83,41.05,43.83,78235,41.3855302583447,43.1579298411432,40.4205571521544,43.1579298411432,79453.3023854874,0.0,1.0
2025-01-02,41.74,42.07,41.74,41.94,54080,41.0999769922272,41.4249169157403,41.0999769922272,41.2969102792048,54922.1523999125,0.0,1.0
2025-01-03,41.9,42.211,41.7,41.95,64503,41.2575236218093,41.5637548830595,41.0605903348317,41.3067569435537,65507.4629484385,0.0,1.0
2025-01-06,42.32,42.625,42.1,42.3,47404,41.6710835244623,41.9714067871031,41.4544569087869,41.6513901957645,48142.1914268759,0.0,1.0
2025-01-07,42.135,42.66,42.01,42.66,46143,41.488920234008,42.0058701123242,41.365836929647,42.0058701123242,46861.5547002434,0.0,1.0
2025-01-08,41.99,42.14,41.56,41.59,45969,41.3461436009492,41.4938435661824,40.9227370339474,40.952277026994,46684.8451122703,0.0,1.0
2025-01-10,40.74,41.25,40.64,41.25,49330,40.1153105573392,40.6174904391321,40.0168439138504,40.6174904391321,50098.183762716,0.0,1.0
2025-01-13,40.6,40.66,40.14,40.14,55129,39.9774572564548,40.0365372425481,39.5245106964063,39.5245106964063,55987.4877894745,0.0,1.0
2025-01-14,40.5,40.625,40.07,40.14,68136,39.878990612966,40.002073917327,39.4555840459642,39.5245106964063,69197.0372766354,0.0,1.0
2025-01-15,40.51,40.72,40.345,40.61,54346,39.8888372773149,40.0956172286414,39.7263673155584,39.9873039208037,55192.2946435955,0.0,1.0
2025-01-16,40.99,41.255,40.77,40.84,56622,40.3614771660612,40.6224137713065,40.1448505503858,40.213777200828,57503.7373000711,0.0,1.0
2025-01-17,41.6,41.74,41.17,41.24,120817,40.9621236913429,41.0999769922272,40.538717124341,40.6076437747832,122698.40396635,0.0,1.0
2025-01-21,42.93,42.96,42.4,42.59,91533,42.271730049744,42.3012700427906,41.7498568392533,41.9369434618821,92958.383424948,0.0,1.0
2025-01-22,43.36,43.53,43.01,43.05,46258,42.6951366167458,42.8625299106768,42.350503364535,42.3898900219305,46978.3455198808,0.0,1.0
2025-01-23,43.87,43.9,43.42,43.65,88678,43.1973164985387,43.2268564915854,42.7542166028391,42.9806898828634,90058.9243809069,0.0,1.0
2025-01-24,43.46,43.63,43.17,43.23,51397,42.7936032602346,42.9609965541656,42.5080499941171,42.5671299802104,52197.3717991551,0.0,1.0
2025-01-27,43.45,43.46,43.23,43.33,61698,42.7837565958858,42.7936032602346,42.5671299802104,42.6655966236992,62658.7825216309,0.0,1.0
2025-01-28,43.48,43.66,43.275,43.32,62049,42.8132965889324,42.9905365472123,42.6114399697804,42.6557499593503,63015.2484146112,0.0,1.0
2025-01-29,43.02,43.34,42.78,42.94,77741,42.3603500288839,42.6754432880481,42.1240300845108,42.2815767140929,78951.6096472189,0.0,1.0
2025-01-30,43.58,43.8,43.34,43.42,43531,42.9117632324212,43.1283898480966,42.6754432880481,42.7542166028391,44208.8797359577,0.0,1.0
2025-01-31,42.93,43.38,42.8,43.3,44250,42.271730049744,42.7148299454436,42.1437234132085,42.6360566306526,44939.0762517775,0.0,1.0
2025-02-03,41.68,41.85,41.25,41.43,58718,41.0408970061339,41.2082903000649,40.6174904391321,40.7947303974119,59632.3769345056,0.0,1.0
2025-02-04,42.45,42.56,41.84,41.9,46937,41.7990901609977,41.9074034688354,41.198443635716,41.2575236218093,47667.9191419137,0.0,1.0
2025-02-05,42.58,42.755,42.37,42.46,50023,41.9270967975332,42.0994134236386,41.7203168462067,41.8089368253466,50801.9753975744,0.0,1.0
2025-02-06,42.74,42.95,42.12,42.17,78926,42.0846434271153,42.2914233784417,41.4741502374847,41.5233835592291,80155.0628756562,0.0,1.0
2025-02-07,42.58,43.4047,42.41,42.97,66590,41.9270967975332,42.7391512063853,41.7597035036022,42.3111167071395,67626.9624317709,0.0,1.0
2025-02-10,43.47,43.57,43.06,43.1,50583,42.8034499245835,42.9019165680723,42.3997366862794,42.439123343675,51370.6959105913,0.0,1.0
2025-02-11,43.92,44.04,43.44,43.48,58380,43.2465498202831,43.3647097924697,42.7739099315369,42.8132965889324,59289.1134820062,0.0,1.0
2025-02-12,44.35,44.56,43.74,43.78,44155,43.669956387285,43.8767363386115,43.0693098620033,43.1086965193988,44842.5968790336,0.0,1.0
2025-02-13,44.87,45.0,44.57,44.57,93272,44.1819829334268,44.3099895699622,43.8865830029604,43.8865830029604,94724.4637323343,0.0,1.0
2025-02-14,45.09,45.23,44.69,44.73,58735,44.3986095491022,44.5364628499865,44.0047429751469,44.0441296325425,59649.641664365,0.0,1.0
2025-02-18,45.6,45.78,45.4825,45.55,49744,44.9007894308951,45.0780293891749,44.7850911247957,44.8515561091507,50518.6307134106,0.0,1.0
2025-02-19,44.95,45.16,44.83,45.09,52093,44.2607562482178,44.4675361995443,44.1425962760313,44.3986095491022,52904.2101510474,0.0,1.0
2025-02-20,45.24,45.6,44.76,45.08,42524,44.5463095143354,44.9007894308951,44.0736696255891,44.3887628847533,43186.198384872,0.0,1.0
2025-02-21,44.39,44.89,44.39,44.81,52084,43.7093430446805,44.2016762621246,43.7093430446805,44.1229029473335,52895.0699999454,0.0,1.0
2025-02-24,43.85,44.38,43.84,44.38,43872,43.177623169841,43.6994963803317,43.1677765054921,43.6994963803317,44555.1899054911,0.0,1.0
2025-02-25,44.61,44.8,44.35,44.78,79943,43.9259696603559,44.1130562829846,43.669956387285,44.0933629542869,81187.8999501887,0.0,1.0
2025-02-26,45.35,45.85,44.86,44.86,71944,44.6546228221731,45.1469560396171,44.1721362690779,44.1721362690779,73064.3367651498,0.0,1.0
2025-02-27,44.62,45.38,44.61,45.38,76791,43.9358163247048,44.6841628152197,43.9259696603559,44.6841628152197,77986.8159197796,0.0,1.0
2025-02-28,44.59,44.75,44.17,44.26,60904,43.9062763316581,44.0638229612402,43.4927164290052,43.5813364081451,61852.4180799607,0.0,1.0
2025-03-03,44.45,45.3,44.251,44.44,192047,43.7684230307738,44.6053895004287,43.5724744102311,43.7585763664249,195037.622077404,0.0,1.0
2025-03-04,44.54,44.955,43.64,43.85,72170,43.8570430099137,44.2656795803923,42.9708432185145,43.177623169841,73293.856115046,0.0,1.0
2025-03-05,46.22,46.57,45.17,45.23,183396,45.5112826205257,45.8559158727365,44.4773828638932,44.5364628499865,186251.905723638,0.0,1.0
2025-03-06,43.56,44.39,43.53,44.13,112202,42.8920699037235,43.7093430446805,42.8625299106768,43.4533297716096,113949.248216993,0.0,1.0
2025-03-07,44.07,44.21,43.4,43.4,78140,43.3942497855164,43.5321030864007,42.7345232741414,42.7345232741414,79356.8230127433,0.0,1.0
2025-03-10,42.84,43.34,42.69,43.11,71675,42.1831100706041,42.6754432880481,42.0354101053709,42.4489700080238,72791.1478044328,0.0,1.0
2025-03-11,42.87,43.28,42.63,43.28,93306,42.2126500636507,42.6163633019548,41.9763301192776,42.6163633019548,94758.9931920532,0.0,1.0
2025-03-12,42.96,43.15,42.67,43.07,71392,42.3012700427906,42.4883566654194,42.0157167766731,42.4095833506283,72503.7408308905,0.0,1.0
2025-03-13,43.21,43.41,42.99,43.17,74807,42.5474366515126,42.7443699384902,42.3308100358373,42.5080499941171,75971.9203879486,0.0,1.0
2025-03-14,43.39,43.45,43.0401,43.13,74156,42.7246766097925,42.7837565958858,42.3801418242252,42.4686633367216,75310.7827915664,0.0,1.0
2025-03-17,43.84,44.284,43.58,43.58,107324,43.1677765054921,43.6049684025824,42.9117632324212,42.9117632324212,108995.286319678,0.0,1.0
2025-03-18,44.23,44.35,43.72,43.96,75223,43.5517964150984,43.669956387285,43.0496165333055,43.2859364776787,76394.3984833325,0.0,1.0
2025-03-19,44.72,45.02,44.34,44.4,98904,44.0342829681936,44.32968289866,43.6601097229361,43.7191897090294,100444.167177532,0.0,1.0
2025-03-20,44.95,45.0,44.175,44.175,198493,44.2607562482178,44.3099895699622,43.4976397611796,43.4976397611796,201584.001411166,0.0,1.0
2025-03-21,44.73,44.89,44.485,44.71,135673,44.0441296325425,44.2016762621246,43.8028863559949,44.0244363038447,137785.746718811,0.0,1.0
2025-03-24,44.41,44.57,44.05,44.21,107913,43.7290363733783,43.8865830029604,43.3745564568186,43.5321030864007,109593.458430691,0.0,1.0
2025-03-25,44.74,44.9,44.54,44.76,67991,44.0539762968914,44.2115229264734,43.8570430099137,44.0736696255891,69049.7792866577,0.0,1.0
2025-03-26,44.77,45.24,44.605,44.77,143130,44.083516289938,44.5463095143354,43.9210463281815,44.083516289938,145358.869693038,0.0,1.0
2025-03-27,45.34,45.52,44.89,45.34,152233,44.6447761578242,44.822016116104,44.2016762621246,44.6447761578242,154603.624746595,0.0,1.0
2025-03-28,45.28,45.49,45.185,45.24,100822,44.5856961717309,44.7924761230574,44.4921528604165,44.5463095143354,102392.034934615,0.0,1.0
2025-03-31,44.92,45.02,44.06,44.13,103015,44.2312162551712,44.32968289866,43.3844031211675,43.4533297716096,104619.185086483,0.0,1.0
2025-04-01,45.26,45.38,44.64,44.76,138422,44.5660028430331,44.6841628152197,43.9555096534026,44.0736696255891,140577.555094318,0.0,1.0
2025-04-02,46.3,46.51,45.22,45.27,116245,45.5900559353167,45.7968358866432,44.5266161856376,44.575849507382,118055.207206506,0.0,1.0
2025-04-03,45.84,46.495,45.55,45.88,146011,45.1371093752682,45.7820658901199,44.8515561091507,45.1764960326637,148284.73361804,0.0,1.0
2025-04-04,42.66,43.8,42.19,43.63,186922,42.0058701123242,43.1283898480966,41.5430768879268,42.9609965541656,189832.813810955,0.0,1.0
2025-04-07,40.64,43.3,40.57,40.86,189719,40.0168439138504,42.6360566306526,39.9479172634082,40.2334705295257,192673.369659005,0.0,1.0
2025-04-08,40.74,42.44,40.46,42.36,126287,40.1153105573392,41.7892434966488,39.8396039555705,41.7104701818578,128253.584691711,0.0,1.0
2025-04-09,43.82,44.23,40.735,41.25,160851,43.1480831767943,43.5517964150984,40.1103872251647,40.6174904391321,163355.827212987,0.0,1.0
2025-04-10,44.32,45.08,43.27,43.57,110984,43.6404163942384,44.3887628847533,42.6065166376059,42.9019165680723,112712.281101181,0.0,1.0
2025-04-11,44.25,44.48,42.995,43.97,194958,43.5714897437962,43.7979630238205,42.3357333680117,43.2957831420276,197993.953172747,0.0,1.0
2025-04-14,44.6,45.0,43.725,43.725,126584,43.916122996007,44.3099895699622,43.05453986548,43.05453986548,128555.209678079,0.0,1.0
2025-04-15,44.97,45.2467,44.41,44.5,120965,44.2804495769156,44.5529067794491,43.7290363733783,43.8176563525182,122848.708673362,0.0,1.0
2025-04-16,45.11,45.71,44.9,44.94,104448,44.4183028777999,45.0091027387328,44.2115229264734,44.250909583869,106074.500256399,0.0,1.0
2025-04-17,45.95,46.32,45.15,45.33,91656,45.2454226831059,45.6097492640145,44.4576895351954,44.6349294934753,93083.2988233428,0.0,1.0
2025-04-21,44.96,56.43,44.47,50.84,50949,44.2706029125667,55.5647269207327,43.7881163594716,50.0604415497085,51742.3953887416,0.0,1.0
2025-04-22,46.17,46.525,45.57,45.57,120978,45.4620492987813,45.8116058831665,44.8712494378484,44.8712494378484,122861.911113843,0.0,1.0
2025-04-23,46.115,46.4699,45.87,46.11,117450,45.4078926448624,45.7573507626042,45.1666493683148,45.402969312688,119278.971881837,0.0,1.0
2025-04-24,47.84,47.915,46.5,46.605,188036,47.1064422450443,47.1802922276609,45.7869892222943,45.8903791979576,190964.161402921,0.0,1.0
2025-04-25,48.38,48.5899,47.945,47.95,116120,47.6381621198839,47.8448436045669,47.2098322207076,47.214755552882,117928.260663421,0.0,1.0
2025-04-28,48.705,49.48,48.07,48.15,159683,47.9581787112225,48.7212951982607,47.3329155250686,47.4116888398596,162169.638714409,0.0,1.0
2025-04-29,48.41,48.815,48.27,48.39,185178,47.6677021129305,48.0664920190602,47.5298488120462,47.6480087842327,188061.655641845,0.0,1.0
2025-04-30,49.65,49.72,48.13,48.35,140388,48.8886884921917,48.9576151426338,47.3919955111618,47.6086221268372,142574.170323944,0.0,1.0
2025-05-01,49.19,50.495,49.14,50.2,41306,48.4357419321432,49.7207316296721,48.3865086103988,49.4302550313801,41949.2312690604,0.0,1.0
2025-05-02,49.77,50.17,49.64,49.84,139444,49.0068484643782,49.4007150383335,48.8788418278428,49.0757751148204,141615.470030573,0.0,1.0
2025-05-05,49.52,49.97,49.34,49.51,132164,48.7606818556562,49.2037817513559,48.5834418973764,48.7508351913073,134222.103361354,0.0,1.0
2025-05-06,49.29,49.7,49.11,49.16,136916,48.534208575632,48.9379218139361,48.3569686173521,48.4062019390965,139048.10314324,0.0,1.0
2025-05-07,49.43,50.06,49.38,49.46,113426,48.6720618765163,49.2924017304958,48.6228285547719,48.7016018695629,115192.308766873,0.0,1.0
2025-05-08,48.92,49.7644,48.64,49.03,170014,48.1698819947234,49.0013343323429,47.8941753929548,48.2781953025611,172661.516607225,0.0,1.0
2025-05-09,49.44,50.195,49.05,49.19,166170,48.6819085408652,49.4253316992057,48.2978886312588,48.4357419321432,168757.656514302,0.0,1.0
2025-05-12,48.93,49.25,47.85,48.28,283625,48.1797286590723,48.4948219182365,47.1162889093932,47.5396954763951,288041.706257862,0.0,1.0
2025-05-13,48.52,49.2042,48.04,48.56,201997,47.7760154207682,48.4497241955186,47.3033755320219,47.8154020781637,205142.566906899,0.0,1.0
2025-05-14,51.0,51.0,49.85,50.22,197891,50.2179881792905,50.2179881792905,49.0856217791693,49.4499483600779,200972.626859673,0.0,1.0
2025-05-15,50.03,50.31,49.56,49.71,211126,49.2628617374491,49.5385683392178,48.8000685130518,48.947768478285,214413.726841419,0.0,1.0
2025-05-16,50.93,51.395,50.07,50.18,230395,50.1490615288484,50.6069314210713,49.3022483948447,49.4105617026823,233982.790350922,0.0,1.0
2025-05-19,51.04,51.435,50.785,50.81,88594,50.2573748366861,50.6463180784668,50.0062848957896,50.0309015566618,89973.6163039542,0.0,1.0
2025-05-20,52.63,52.63,52.05,52.09,95746,51.8229944681581,51.8229944681581,51.251887935923,51.2912745933185,97236.9897130551,0.0,1.0
2025-05-21,52.58,53.365,52.53,52.9,87487,51.7737611464137,52.5467242978008,51.7245278246693,52.0888544055778,88849.3777184013,0.0,1.0
2025-05-22,52.24,52.53,52.01,52.52,109491,51.7944391415463,52.0819656988022,51.5664008375158,52.0720509899313,110432.894627329,0.361,1.0
2025-05-23,52.18,52.51,51.57,51.57,103198,51.734950888321,52.0621362810604,51.1301536471965,51.1301536471965,104085.759192547,0.0,1.0
2025-05-27,51.9,53.1,51.87,52.93,221759,51.4573390399359,52.6471041044431,51.4275949133233,52.478554053638,223666.678354037,0.0,1.0
2025-05-28,51.55,51.89,51.3,51.38,152436,51.1103242294547,51.4474243310651,50.8624565076824,50.9417741786495,153747.328322981,0.0,1.0
2025-05-29,51.52,51.6985,51.28,51.43,137976,51.080580102842,51.2575576561875,50.8426270899406,50.991347723004,139162.936397516,0.0,1.0
2025-05-30,51.3,51.7921,50.83,51.23,94651,50.8624565076824,51.350359331219,50.3964651907504,50.7930535455861,95465.2337577639,0.0,1.0
2025-06-02,52.09,52.14,50.93,50.97,107820,51.6457185084829,51.6952920528374,50.4956122794593,50.5352711149429,108747.519875776,0.0,1.0
2025-06-03,50.99,51.48,50.7902,51.06,181177,50.5551005326847,51.0409212673584,50.3570046494442,50.6245034947809,182735.572329192,0.0,1.0
2025-06-04,51.23,51.64,50.845,50.95,125475,50.7930535455861,51.1995566092927,50.4113372540567,50.5154416972011,126554.39673913,0.0,1.0
2025-06-05,51.29,51.71,51.11,51.45,116643,50.8525417988115,51.268959571389,50.6740770391354,51.0111771407458,117646.419596273,0.0,1.0
2025-06-06,51.37,52.595,51.08,51.21,206797,50.9318594697786,52.146411306463,50.6443329125227,50.7732241278443,208575.967981366,0.0,1.0
2025-06-09,50.96,51.98,50.94,51.06,156210,50.525356406072,51.5366567109031,50.5055269883302,50.6245034947809,157553.794099379,0.0,1.0
2025-06-10,51.67,51.81,51.38,51.78,178517,51.2293007359054,51.3681066600979,50.9417741786495,51.3383625334852,180052.689720497,0.0,1.0
2025-06-11,51.24,51.89,51.19,51.46,205716,50.802968254457,51.4474243310651,50.7533947101025,51.0210918496166,207485.668695652,0.0,1.0
2025-06-12,51.89,52.01,51.65,51.87,126117,51.4474243310651,51.5664008375158,51.2094713181636,51.4275949133233,127201.919534161,0.0,1.0
2025-06-13,51.27,51.88,51.01,51.01,94929,50.8327123810697,51.4375096221942,50.5749299504264,50.5749299504264,95745.6252484472,0.0,1.0
2025-06-16,51.45,51.9494,51.33,51.7,82560,51.0111771407458,51.5063177017582,50.892200634295,51.2590448625181,83270.2211180124,0.0,1.0
2025-06-17,50.71,51.3899,50.605,51.12,107724,50.2774886842997,50.9515897404317,50.1733842411553,50.6839917480063,108650.694037267,0.0,1.0
2025-06-18,50.58,51.16,50.32,50.61,141242,50.148597468978,50.7236505834898,49.8908150383348,50.1783415955907,142457.032111801,0.0,1.0
2025-06-20,50.26,50.8,50.1,50.3,276841,49.8313267851095,50.3667210641377,49.6726914431752,49.870985620593,279222.520403726,0.0,1.0
2025-06-23,51.27,51.41,50.37,50.42,143874,50.8327123810697,50.9715183052622,49.9403885826893,49.9899621270437,145111.673850932,0.0,1.0
2025-06-24,52.1,52.345,51.4,51.59,145020,51.6556332173538,51.8985435846907,50.9616035963913,51.1499830649383,146267.532298137,0.0,1.0
2025-06-25,52.25,53.035,51.9679,52.15,250404,51.8043538504172,52.5826584967823,51.5246599131693,51.7052067617083,252558.096521739,0.0,1.0
2025-06-26,52.78,52.935,52.42,52.55,155729,52.3298334205746,52.4835114080734,51.9729039012224,52.101795116544,157068.656304348,0.0,1.0
2025-06-27,53.26,53.51,52.8309,53.02,146571,52.8057394463774,53.0536071681498,52.3802992887274,52.567786433476,147831.874751553,0.0,1.0
2025-06-30,53.57,53.75,53.0,53.13,95569,53.1130954213751,53.2915601810512,52.5479570157342,52.6768482310558,96391.1308385094,0.0,1.0
2025-07-01,53.38,53.61,53.01,53.43,154964,52.9247159528282,53.1527542568587,52.5578717246051,52.9742894971826,156297.075403727,0.0,1.0
2025-07-02,52.95,53.22,51.591,52.66,162465,52.4983834713797,52.7660806108939,51.1509745358253,52.2108569141238,163862.602639752,0.0,1.0
2025-07-03,53.02,53.64,52.78,52.78,184908,52.567786433476,53.1824983834714,52.3298334205746,52.3298334205746,186498.668198758,0.0,1.0
2025-07-07,52.52,53.35,52.41,52.48,145187,52.0720509899313,52.8949718262155,51.9629891923515,52.0323921544478,146435.968913044,0.0,1.0
2025-07-08,52.59,52.875,52.12,52.52,162224,52.1414539520276,52.424023154848,51.6754626350956,52.0720509899313,163619.529440994,0.0,1.0
2025-07-09,52.84,53.09,52.563,52.65,124967,52.3893216737999,52.6371893955722,52.1146842380762,52.2009422052529,126042.026677019,0.0,1.0
2025-07-10,52.32,52.82,52.3,52.8,148051,51.8737568125135,52.3694922560581,51.8539273947717,52.3496628383163,149324.606428571,0.0,1.0
2025-07-11,52.57,53.14,52.44,52.62,126830,52.1216245342858,52.6867629399267,51.9927333189642,52.1711980786403,127921.05310559,0.0,1.0
2025-07-14,52.51,52.8749,52.13,52.13,210610,52.0621362810604,52.4239240077593,51.6853773439665,51.6853773439665,212421.769254659,0.0,1.0
2025-07-15,52.0,52.36,51.79,52.32,178509,51.5564861286449,51.913415647997,51.3482772423561,51.8737568125135,180044.620900621,0.0,1.0
2025-07-16,52.84,53.04,51.71,52.02,165397,52.3893216737999,52.5876158512178,51.268959571389,51.5763155463867,166819.825124224,0.0,1.0
2025-07-17,52.53,52.87,52.195,52.8,197314,52.0819656988022,52.4190658004126,51.7498229516273,52.3496628383163,199011.390621118,0.0,1.0
2025-07-18,53.12,53.255,52.34,52.88,160463,52.6669335221849,52.800782091942,51.8935862302553,52.4289805092835,161843.380465839,0.0,1.0
2025-07-21,52.89,53.28,52.68,52.9,222437,52.4388952181544,52.8255688641192,52.2306863318656,52.4488099270253,224350.510838509,0.0,1.0
2025-07-22,53.03,53.17,52.74,53.03,165136,52.5777011423469,52.7165070665394,52.290174585091,52.5777011423469,166556.579875776,0.0,1.0
2025-07-23,53.91,53.91,53.085,53.16,179196,53.4501955229855,53.4501955229855,52.6322320411368,52.7065923576685,180737.530807453,0.0,1.0
2025-07-24,53.86,54.19,53.65,54.02,213276,53.400621978631,53.7278073713705,53.1924130923423,53.5592573205653,215110.703478261,0.0,1.0
2025-07-25,53.39,53.46,52.71,52.79,220517,52.934630661699,53.0040336237953,52.2604304584783,52.3397481294454,222413.994068323,0.0,1.0
2025-07-28,52.12,52.74,52.05,52.74,217122,51.6754626350956,52.290174585091,51.6060596729993,52.290174585091,218989.78863354,0.0,1.0
2025-07-29,52.57,52.83,52.17,52.32,155498,52.1216245342858,52.379406964929,51.7250361794501,51.8737568125135,156835.669130435,0.0,1.0
2025-07-30,51.97,52.53,51.69,51.86,239815,51.5267420020322,52.0819656988022,51.2491301536472,51.4176802044524,241878.004813665,0.0,1.0
2025-07-31,51.1,51.85,51.03,51.62,298891,50.6641623302645,51.4077654955815,50.5947593681682,51.1797271915509,301462.205186335,0.0,1.0
2025-08-01,51.18,51.59,50.72,51.07,351137,50.7434800012316,51.1499830649383,50.2874033931705,50.6344182036518,354157.650590062,0.0,1.0
2025-08-04,51.59,51.715,51.33,51.55,245078,51.1499830649383,51.2739169258244,50.892200634295,51.1103242294547,247186.279689441,0.0,1.0
2025-08-05,51.91,52.6,51.5,51.6,306498,51.4672537488068,52.1513686608985,51.0607506851002,51.1598977738091,309134.644285715,0.0,1.0
2025-08-06,52.1,52.5,51.52,51.73,242830,51.6556332173538,52.0522215721895,51.080580102842,51.2887889891308,244918.941304348,0.0,1.0
2025-08-07,52.66,53.09,52.12,52.44,309174,52.2108569141238,52.6371893955722,51.6754626350956,51.9927333189642,311833.664534162,0.0,1.0
2025-08-08,52.5,52.88,52.3,52.47,240249,52.0522215721895,52.4289805092835,51.8539273947717,52.0224774455769,242315.738291926,0.0,1.0
2025-08-11,52.84,53.745,52.31,52.36,310946,52.3893216737999,53.2866028266157,51.8638421036426,51.913415647997,313620.908136646,0.0,1.0
2025-08-12,53.72,54.735,52.73,52.88,435486,53.2618160544385,54.2681590048342,52.2802598762201,52.4289805092835,439232.261552795,0.0,1.0
2025-08-13,54.31,54.32,53.36,53.72,424679,53.8467838778212,53.8566985866921,52.9048865350864,53.2618160544385,428332.294503106,0.0,1.0
2025-08-14,54.65,54.68,53.75,53.75,504031,54.1838839794316,54.2136281060443,53.2915601810512,53.2915601810512,508366.918850932,0.0,1.0
2025-08-15,54.85,55.16,54.77,54.98,313743,54.3821781568495,54.6895341318471,54.3028604858823,54.5110693721711,316441.969285714,0.0,1.0
2025-08-18,55.24,55.32,54.5,54.56,476414,54.7688518028143,54.8481694737814,54.0351633463682,54.0946515995936,480512.344037267,0.0,1.0
2025-08-19,54.62,55.64,54.545,55.0,425400,54.1541398528189,55.16544015765,54.0797795362872,54.5308987899129,429059.49689441,0.0,1.0
2025-08-20,55.4,55.48,55.085,55.24,362441,54.9274871447486,55.0068048157157,54.6151738153155,54.7688518028143,365558.893074534,0.0,1.0
2025-08-21,55.02,55.235,54.67,54.75,498998,54.5507282076546,54.7638944483788,54.2037133971734,54.2830310681405,503290.622546584,0.0,1.0
2025-08-22,55.97,56.275,55.04,55.32,369665,55.4926255503895,55.7950241709517,54.5705576253964,54.8481694737814,372845.03742236,0.0,1.0
2025-08-25,54.61,55.51,54.38,54.97,485258,54.144225143948,55.0365489423284,53.9161868399175,54.5011546633002,489432.424409938,0.0,1.0
2025-08-26,54.62,54.89,54.48,54.84,244940,54.1541398528189,54.421836992333,54.0153339286264,54.3722634479786,247047.092546584,0.0,1.0
2025-08-27,54.56,54.71,54.23,54.61,213705,54.0946515995936,54.243372232657,53.7674662068541,54.144225143948,215543.393944099,0.0,1.0
2025-08-28,55.1,55.14,54.8,54.99,210195,54.6300458786218,54.6697047141054,54.332604612495,54.520984081042,212003.199223602,0.0,1.0
2025-08-29,54.83,54.94,54.6186,54.94,210054,54.3623487391077,54.4714105366875,54.152751793577,54.4714105366875,211860.986273292,0.0,1.0
2025-09-02,53.65,53.7,53.175,53.27,352708,53.1924130923423,53.2419866366967,52.7214644209748,52.8156541552483,355742.165093168,0.0,1.0
2025-09-03,53.81,53.95,53.49,53.61,391383,53.3510484342766,53.4898543584691,53.033777750408,53.1527542568587,394749.866180124,0.0,1.0
2025-09-04,54.97,55.0,54.51,54.78,353427,54.5011546633002,54.5308987899129,54.0450780552391,54.3127751947532,356467.350279503,0.0,1.0
2025-09-05,55.75,55.77,54.86,55.38,370213,55.2745019552299,55.2943313729716,54.3920928657204,54.9076577270068,373397.751583851,0.0,1.0
2025-09-08,56.04,56.725,55.68,55.89,935272,55.5620285124858,56.2411860701419,55.2050989931336,55.4133078794224,943317.662857142,0.0,1.0
2025-09-09,55.31,55.67,54.74,54.99,522899,54.8382547649105,55.1951842842627,54.2731163592696,54.520984081042,527397.230527951,0.0,1.0
2025-09-10,56.33,56.56,55.98,55.99,577640,55.8495550697417,56.0775933737722,55.5025402592604,55.5124549681313,582609.139130434,0.0,1.0
2025-09-11,57.28,57.63,56.53,56.53,536876,56.7914524124765,57.1384672229578,56.0478492471595,56.0478492471595,541494.467453416,0.0,1.0
2025-09-12,57.57,57.715,57.29,57.39,398659,57.0789789697324,57.2227422483604,56.8013671213474,56.9005142100563,402088.457857143,0.0,1.0
2025-09-15,57.48,57.55,57.185,57.55,295769,56.9897465898944,57.0591495519906,56.697262678203,57.0591495519906,298313.348229814,0.0,1.0
2025-09-16,57.33,57.59,56.95,57.51,283755,56.841025956831,57.0988083874742,56.464267019737,57.0194907165071,286195.997981366,0.0,1.0
2025-09-17,58.0,58.4,57.63,57.69,407729,57.5053114511808,57.9018998060166,57.1384672229578,57.1979554761831,411236.482391305,0.0,1.0
2025-09-18,58.19,58.28,57.38,57.63,319567,57.6936909197278,57.7829232995658,56.8905995011854,57.1384672229578,322316.07015528,0.0,1.0
2025-09-19,57.65,58.0,57.29,57.91,681137,57.1582966406996,57.5053114511808,56.8013671213474,57.4160790713428,686996.470465838,0.0,1.0
2025-09-22,58.56,58.945,57.1,57.23,640470,58.0605351479509,58.4422514394802,56.6129876528004,56.741878868122,645979.633229813,0.0,1.0
2025-09-23,57.32,57.79,57.23,57.66,608408,56.8311112479601,57.2971025648921,56.741878868122,57.1682113495705,613641.820372671,0.0,1.0
2025-09-24,56.79,57.19,56.73,57.05,497974,56.3056316778027,56.7022200326385,56.2461434245774,56.563414108446,502257.813602485,0.0,1.0
2025-09-25,55.77,56.27,55.69,56.25,485682,55.2943313729716,55.7900668165163,55.2150137020045,55.7702373987745,489860.071863354,0.0,1.0
2025-09-26,56.55,56.63,56.24,56.53,450692,56.0676786649013,56.1469963358685,55.7603226899036,56.0478492471595,454569.070931677,0.0,1.0
2025-09-29,57.27,57.28,56.56,56.65,750572,56.7815377036056,56.7914524124765,56.0775933737722,56.1668257536102,757028.783975156,0.0,1.0
2025-09-30,58.6,58.76,56.96,56.97,930709,58.1001939834344,58.2588293253687,56.4741817286079,56.4840964374788,938715.409720497,0.0,1.0
2025-10-01,58.52,58.69,57.58,57.67,914267,58.0208763124673,58.1894263632725,57.0888936786033,57.1781260584414,922131.967670807,0.0,1.0
2025-10-02,59.98,59.995,57.96,58.04,1084213,59.4684238076177,59.483295870924,57.4656526156973,57.5449702866644,1093539.92549689,0.0,1.0
2025-10-03,59.8,59.97,59.12,59.12,893052,59.2899590479416,59.4585090987468,58.6157588447209,58.6157588447209,900734.465962733,0.0,1.0
2025-10-06,60.26,60.305,59.47,59.5,841466,59.7460356560027,59.7906518459217,58.9627736552021,58.9925177818148,848704.698198758,0.0,1.0
2025-10-07,60.36,60.465,59.69,60.08,921199,59.8451827447116,59.949287187856,59.1808972503618,59.5675708963266,929123.600093168,0.0,1.0
2025-10-08,60.96,61.13,60.3,60.41,1063356,60.4400652769652,60.6086153277704,59.7856944914863,59.8947562890661,1072503.50347826,0.0,1.0
2025-10-09,59.86,60.38,59.61,60.36,996092,59.349447301167,59.8650121624534,59.1015795793946,59.8451827447116,1004660.86596273,0.0,1.0
2025-10-10,60.22,60.77,59.91,60.11,1273925,59.7063768205191,60.2516858084183,59.3990208455214,59.5973150229393,1284883.92003106,0.0,1.0
2025-10-13,60.7,60.8,59.73,59.92,1232554,60.182282846322,60.2814299350309,59.2205560858454,59.4089355543923,1243157.02664596,0.0,1.0
2025-10-14,62.145,62.43,60.13,60.13,1870735,61.6149582781661,61.8975274809865,59.6171444406811,59.6171444406811,1886827.96878882,0.0,1.0
2025-10-15,61.6,61.805,60.74,61.45,1745396,61.0746066447024,61.2778581765557,60.2219416818056,60.925886011639,1760410.74198758,0.0,1.0
2025-10-16,63.1,63.44,61.49,61.5,1627160,62.5618129753364,62.8989130769468,60.9655448471226,60.9754595559935,1641157.61863354,0.0,1.0
2025-10-17,63.46,63.91,62.91,63.59,1159014,62.9187424946885,63.3649043938787,62.3734335067894,63.0476337100102,1168984.39993789,0.0,1.0
2025-10-20,63.29,63.7,62.97,63.54,830275,62.7501924438834,63.15669550759,62.4329217600148,62.9980601656557,837417.427795031,0.0,1.0
2025-10-21,63.16,63.32,62.56,63.02,797104,62.6213012285617,62.779936570496,62.0264186963081,62.4824953043692,803961.074782609,0.0,1.0
2025-10-22,63.04,63.65,62.83,63.35,801086,62.502324722111,63.1071219632355,62.2941158358223,62.8096806971087,807977.329875777,0.0,1.0
2025-10-23,63.57,63.8,63.17,63.17,743011,63.0278042922684,63.2558425962989,62.6312159374326,62.6312159374326,749402.740590062,0.0,1.0
2025-10-24,64.4,64.725,63.69,63.69,1225338,64.4,64.725,63.69,63.69,1225338,0.554,1.0
2025-10-27,64.85,65.2,64.32,64.7,832359,64.85,65.2,64.32,64.7,832359,0.0,1.0
2025-10-28,63.87,64.775,63.63,64.6,1094861,63.87,64.775,63.63,64.6,1094861,0.0,1.0
2025-10-29,63.055,63.2746,62.05,62.49,1401411,63.055,63.2746,62.05,62.49,1401411,0.0,1.0
2025-10-30,62.67,63.42,62.4,62.68,933160,62.67,63.42,62.4,62.68,933160,0.0,1.0
2025-10-31,61.73,62.0,61.28,61.76,1192057,61.73,62.0,61.28,61.76,1192057,0.0,1.0
2025-11-03,62.42,62.49,61.72,61.83,1019175,62.42,62.49,61.72,61.83,1019175,0.0,1.0
2025-11-04,62.78,62.86,61.88,61.99,1099507,62.78,62.86,61.88,61.99,1099507,0.0,1.0
2025-11-05,64.58,65.075,63.03,63.03,1344766,64.58,65.075,63.03,63.03,1344766,0.0,1.0
2025-11-06,63.95,64.43,62.96,63.41,1656957,63.95,64.43,62.96,63.41,1656957,0.0,1.0
2025-11-07,63.34,63.355,62.6,63.09,1093027,63.34,63.355,62.6,63.09,1093027,0.0,1.0
2025-11-10,63.85,63.89,63.34,63.37,1301065,63.85,63.89,63.34,63.37,1301065,0.0,1.0
2025-11-11,63.51,64.13,63.355,63.96,847242,63.51,64.13,63.355,63.96,847242,0.0,1.0
2025-11-12,64.74,64.83,63.91,63.92,748756,64.74,64.83,63.91,63.92,748756,0.0,1.0
2025-11-13,64.47,64.91,63.97,64.65,839453,64.47,64.91,63.97,64.65,839453,0.0,1.0
2025-11-14,63.69,64.56,63.61,63.74,1112582,63.69,64.56,63.61,63.74,1112582,0.0,1.0
2025-11-17,63.04,63.68,62.65,63.44,660259,63.04,63.68,62.65,63.44,660259,0.0,1.0
2025-11-18,62.65,63.07,62.0745,62.3,1131429,62.65,63.07,62.0745,62.3,1131429,0.0,1.0
2025-11-19,62.72,63.015,62.265,62.61,718836,62.72,63.015,62.265,62.61,718836,0.0,1.0
2025-11-20,62.61,64.23,62.57,63.41,1008420,62.61,64.23,62.57,63.41,1008420,0.0,1.0
2025-11-21,62.58,62.99,61.895,62.52,913662,62.58,62.99,61.895,62.52,913662,0.0,1.0
2025-11-24,64.99,65.12,64.14,64.14,1072943,64.99,65.12,64.14,64.14,1072943,0.0,1.0
2025-11-25,65.42,65.49,64.43,64.85,855924,65.42,65.49,64.43,64.85,855924,0.0,1.0
2025-11-26,65.77,66.0,64.88,64.94,1258949,65.77,66.0,64.88,64.94,1258949,0.0,1.0