date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2023-11-30,40.1418,40.1418,40.1418,40.1418,1,39.6957915423879,39.6957915423879,39.6957915423879,39.6957915423879,1.01123566101802,0.0,1.0
2023-12-01,40.3332,40.3332,40.3332,40.3332,2,39.8850649307565,39.8850649307565,39.8850649307565,39.8850649307565,2.02247132203603,0.0,1.0
2023-12-04,40.0175,40.0175,40.0175,40.0175,3,39.5728726177578,39.5728726177578,39.5728726177578,39.5728726177578,3.03370698305404,0.0,1.0
2023-12-05,40.122,40.122,40.122,40.122,11,39.6762115366946,39.6762115366946,39.6762115366946,39.6762115366946,11.1235922711982,0.0,1.0
2023-12-06,39.9479,39.9479,39.9479,39.9479,11,39.5040459310783,39.5040459310783,39.5040459310783,39.5040459310783,11.1235922711982,0.0,1.0
2023-12-07,40.3803,40.3803,40.3803,40.3803,4,39.9316416109663,39.9316416109663,39.9316416109663,39.9316416109663,4.04494264407206,0.0,1.0
2023-12-08,40.5995,40.5995,40.5995,40.5995,4,40.1484061184396,40.1484061184396,40.1484061184396,40.1484061184396,4.04494264407206,0.0,1.0
2023-12-11,40.6786,40.6786,40.6786,40.6786,100,40.2266272522951,40.2266272522951,40.2266272522951,40.2266272522951,101.123566101802,0.0,1.0
2023-12-12,40.9873,40.9873,40.9873,40.9873,100,40.5318973410588,40.5318973410588,40.5318973410588,40.5318973410588,101.123566101802,0.0,1.0
2023-12-13,41.4768,41.4768,41.4768,41.4768,100,41.015958592921,41.015958592921,41.015958592921,41.015958592921,101.123566101801,0.0,1.0
2023-12-14,41.3969,41.3969,41.3969,41.3969,100,40.9369463477243,40.9369463477243,40.9369463477243,40.9369463477243,101.123566101802,0.0,1.0
2023-12-15,41.5828,41.5828,41.5828,41.5828,1,41.1207808456225,41.1207808456225,41.1207808456225,41.1207808456225,1.01123566101802,0.0,1.0
2023-12-18,41.8274,41.8274,41.8274,41.8274,1,41.3626631381771,41.3626631381771,41.3626631381771,41.3626631381771,1.01123566101801,0.0,1.0
2023-12-19,42.008,42.008,42.008,42.008,1,41.5412565234402,41.5412565234402,41.5412565234402,41.5412565234402,1.01123566101802,0.0,1.0
2023-12-20,41.4902,41.4902,41.4902,41.4902,2390780,41.0292097078851,41.0292097078851,41.0292097078851,41.0292097078851,2417641.99364865,0.0,1.0
2023-12-21,41.8931,41.8931,41.8931,41.8931,2390780,41.4276331570685,41.4276331570685,41.4276331570685,41.4276331570685,2417641.99364865,0.0,1.0
2023-12-22,41.9,41.98,41.71,41.93,35089,41.4344564923858,41.5135676265002,41.2465675488643,41.4641231676787,35483.2481094612,0.0,1.0
2023-12-26,42.0505,42.0505,42.0505,42.0505,100,41.5846390916101,41.5846390916101,41.5846390916101,41.5846390916101,101.120271616073,0.00137,1.0
2023-12-27,42.12,42.14,42.02,42.05,2900600,41.653369128515,41.6731475564013,41.5544769890836,41.584144630913,2933094.59849582,0.0,1.0
2023-12-28,42.1246,42.1246,42.1246,42.1246,2900600,41.6579181669288,41.6579181669288,41.6579181669288,41.6579181669288,2933094.59849583,0.0,1.0
2023-12-29,41.9624,41.9624,41.9624,41.9624,100,41.4975151167711,41.4975151167711,41.4975151167711,41.4975151167711,101.120271616073,0.0,1.0
2024-01-02,41.3627,41.3627,41.34,41.34,101,40.9044589566008,40.9044589566008,40.8820104409499,40.8820104409499,102.131474332234,0.0,1.0
2024-01-03,40.9658,40.9658,40.9658,40.9658,5,40.5119560551975,40.5119560551975,40.5119560551975,40.5119560551975,5.05601358080367,0.0,1.0
2024-01-04,40.8305,40.8305,40.8305,40.8305,1,40.3781549905468,40.3781549905468,40.3781549905468,40.3781549905468,1.01120271616073,0.0,1.0
2024-01-05,40.8676,40.8676,40.8676,40.8676,1,40.4148439742759,40.4148439742759,40.4148439742759,40.4148439742759,1.01120271616073,0.0,1.0
2024-01-08,41.6646,41.6646,41.32,41.32,604,41.2030143255443,41.2030143255443,40.8622320130636,40.8622320130636,610.766440561083,0.0,1.0
2024-01-09,41.7377,41.7377,41.7377,41.7377,604,41.2753044794687,41.2753044794687,41.2753044794687,41.2753044794687,610.766440561082,0.0,1.0
2024-01-10,42.1297,42.1297,42.1297,42.1297,100,41.6629616660398,41.6629616660398,41.6629616660398,41.6629616660398,101.120271616073,0.0,1.0
2024-01-11,42.2292,42.2292,42.12,42.12,600,41.7613593447741,41.7613593447741,41.653369128515,41.653369128515,606.72162969644,0.0,1.0
2024-01-12,42.2729,42.2729,42.2729,42.2729,600,41.8045752097056,41.8045752097056,41.8045752097056,41.8045752097056,606.721629696441,0.0,1.0
2024-01-16,42.1786,42.1786,42.1786,42.1786,1,41.7113199222218,41.7113199222218,41.7113199222218,41.7113199222218,1.01120271616073,0.0,1.0
2024-01-17,42.023,42.023,42.023,42.023,3,41.5574437532665,41.5574437532665,41.5574437532665,41.5574437532665,3.0336081484822,0.0,1.0
2024-01-18,42.5354,42.5354,42.4345,42.4345,220,42.0641670757131,42.0641670757131,41.9643849070268,41.9643849070268,222.464597555361,0.0,1.0
2024-01-19,43.1409,43.1409,43.1,43.1,303,42.6629589799704,42.6629589799704,42.6225120949429,42.6225120949429,306.394422996702,0.0,1.0
2024-01-22,43.2906,43.2906,43.2906,43.2906,31,42.8110005126992,42.8110005126992,42.8110005126992,42.8110005126992,31.3472842009827,0.0,1.0
2024-01-23,43.3916,43.3916,43.3916,43.3916,2,42.9108815735249,42.9108815735249,42.9108815735249,42.9108815735249,2.02240543232147,0.0,1.0
2024-01-24,43.5064,43.5064,43.5064,43.5064,2,43.0244097495922,43.0244097495922,43.0244097495922,43.0244097495922,2.02240543232147,0.0,1.0
2024-01-25,43.4925,43.4925,43.4925,43.4925,1,43.0106637422113,43.0106637422113,43.0106637422113,43.0106637422113,1.01120271616073,0.0,1.0
2024-01-26,43.4503,43.4503,43.44,43.44,478,42.9689312593712,42.9689312593712,42.9587453690098,42.9587453690098,483.354898324831,0.0,1.0
2024-01-29,43.9234,43.9234,43.9234,43.9234,4,43.4367899710213,43.4367899710213,43.4367899710213,43.4367899710213,4.04481086464293,0.0,1.0
2024-01-30,43.7802,43.7802,43.7802,43.7802,25,43.2951764273555,43.2951764273555,43.2951764273555,43.2951764273555,25.2800679040183,0.0,1.0
2024-01-31,42.9814,42.9814,42.98,42.98,640380,42.5052260175773,42.5052260175773,42.5038415276252,42.5038415276252,647553.99537501,0.0,1.0
2024-02-01,43.5245,43.5245,43.5245,43.5245,3,43.0423092268293,43.0423092268293,43.0423092268293,43.0423092268293,3.0336081484822,0.0,1.0
2024-02-02,44.3968,44.3968,44.3968,44.3968,2,43.9049453590896,43.9049453590896,43.9049453590896,43.9049453590896,2.02240543232147,0.0,1.0
2024-02-05,44.3542,44.3542,44.3542,44.3542,5,43.8628173076918,43.8628173076918,43.8628173076918,43.8628173076918,5.05601358080367,0.0,1.0
2024-02-06,44.3397,44.3397,44.3397,44.3397,140640,43.8484779474743,43.8484779474743,43.8484779474743,43.8484779474743,142215.550000845,0.0,1.0
2024-02-07,44.9097,44.9097,44.9097,44.9097,11,44.4121631422334,44.4121631422334,44.4121631422334,44.4121631422334,11.1232298777681,0.0,1.0
2024-02-08,45.0091,45.0091,45.0091,45.0091,28,44.5104619288282,44.5104619288282,44.5104619288282,44.5104619288282,28.3136760525005,0.0,1.0
2024-02-09,45.428,45.428,45.428,45.428,28,44.9247211009064,44.9247211009064,44.9247211009064,44.9247211009064,28.3136760525006,0.0,1.0
2024-02-12,45.1718,45.38,45.1282,45.36,974,44.6713594396831,44.8772528739794,44.628242466891,44.8574744460931,984.911445540555,0.0,1.0
2024-02-13,44.5395,44.5395,44.5395,44.5395,6,44.0460644420582,44.0460644420582,44.0460644420582,44.0460644420582,6.06721629696441,0.0,1.0
2024-02-14,45.0925,45.0925,45.0925,45.0925,58,44.592937973114,44.592937973114,44.592937973114,44.592937973114,58.6497575373226,0.0,1.0
2024-02-15,45.2209,45.2209,45.2209,45.2209,16,44.719915480144,44.719915480144,44.719915480144,44.719915480144,16.1792434585717,0.0,1.0
2024-02-16,44.9482,45.2,44.9482,45.03,354,44.4502366159145,44.6992470230028,44.4502366159145,44.5311303859694,357.965761520899,0.0,1.0
2024-02-20,44.4634,44.4634,44.2613,44.2613,528,43.9708075239509,43.9708075239509,43.77094651016,43.77094651016,533.915034132868,0.0,1.0
2024-02-21,44.3974,44.3974,44.3974,44.3974,7,43.9055387119262,43.9055387119262,43.9055387119262,43.9055387119262,7.07841901312513,0.0,1.0
2024-02-22,45.6468,45.6468,45.6468,45.6468,2,45.1410971019824,45.1410971019824,45.1410971019824,45.1410971019824,2.02240543232147,0.0,1.0
2024-02-23,45.6277,45.6277,45.6277,45.6277,9,45.122208703351,45.122208703351,45.122208703351,45.122208703351,9.1008244454466,0.0,1.0
2024-02-26,45.5411,45.5411,45.54,45.54,381799,45.0365681106034,45.0365681106034,45.0354802970696,45.0354802970696,386076.185827452,0.0,1.0
2024-02-27,45.5863,45.5863,45.5863,45.5863,8,45.0812673576264,45.0812673576264,45.0812673576264,45.0812673576264,8.08962172928586,0.0,1.0
2024-02-28,45.433,45.433,45.433,45.433,11,44.929665707878,44.929665707878,44.929665707878,44.929665707878,11.1232298777681,0.0,1.0
2024-02-29,45.7686,45.7686,45.55,45.55,321,45.2615477278098,45.2615477278098,45.0453695110128,45.0453695110128,324.596071887596,0.0,1.0
2024-03-01,46.2,46.22,46.2,46.21,209612,45.688168417317,45.7079468452033,45.688168417317,45.6980576312601,211960.223739884,0.0,1.0
2024-03-04,46.02,46.27,46.02,46.13,12489,45.5101625663404,45.757392914919,45.5101625663404,45.618943919715,12628.9107221314,0.0,1.0
2024-03-05,45.31,45.31,45.2218,45.25,3660,44.8080283763774,44.8080283763774,44.7208055093988,44.7486930927185,3701.00194114828,0.0,1.0
2024-03-06,45.57,45.59,45.57,45.59,347772,45.065147938899,45.0849263667853,45.065147938899,45.0849263667853,351667.991004651,0.0,1.0
2024-03-07,46.2011,46.2011,46.2011,46.2011,9,45.6892562308508,45.6892562308508,45.6892562308508,45.6892562308508,9.10082444544659,0.0,1.0
2024-03-08,45.6707,45.6707,45.6707,45.6707,20,45.1647323233065,45.1647323233065,45.1647323233065,45.1647323233065,20.2240543232147,0.0,1.0
2024-03-11,45.408,45.408,45.408,45.408,100,44.9049426730201,44.9049426730201,44.9049426730201,44.9049426730201,101.120271616073,0.0,1.0
2024-03-12,46.1634,46.1634,46.1634,46.1634,11,45.6519738942851,45.6519738942851,45.6519738942851,45.6519738942851,11.1232298777681,0.0,1.0
2024-03-13,45.9446,45.95,45.9446,45.95,839,45.4355978932092,45.4409380687385,45.4355978932092,45.4409380687385,848.399078858855,0.0,1.0
2024-03-14,45.8711,45.8711,45.8711,45.8711,2,45.3629121707271,45.3629121707271,45.3629121707271,45.3629121707271,2.02240543232147,0.0,1.0
2024-03-15,45.43,45.44,45.39,45.39,162352,44.9266989436951,44.9365881576382,44.8871420879225,44.8871420879225,164170.783374127,0.0,1.0
2024-03-18,45.7899,46.0,45.7899,46.0,657,45.2826117535087,45.4903841384542,45.2826117535087,45.4903841384542,664.360184517603,0.0,1.0
2024-03-19,46.081,46.081,46.081,46.081,657,45.5704867713936,45.5704867713936,45.5704867713936,45.5704867713936,664.360184517602,0.0,1.0
2024-03-20,46.5225,46.5225,46.5225,46.5225,17,46.0070955669833,46.0070955669833,46.0070955669833,46.0070955669833,17.1904461747325,0.0,1.0
2024-03-21,46.6844,46.6844,46.6844,46.6844,62,46.1672019407228,46.1672019407228,46.1672019407228,46.1672019407228,62.6945684019655,0.0,1.0
2024-03-22,46.5865,46.67,46.5865,46.67,527,46.1497375888992,46.2324547513535,46.1497375888992,46.2324547513535,531.987542783027,0.08024,1.0
2024-03-25,46.3583,46.3583,46.3583,46.3583,2,45.9236770323477,45.9236770323477,45.9236770323477,45.9236770323477,2.01892805610257,0.0,1.0
2024-03-26,46.2525,46.5184,46.2525,46.5184,1616,45.8188689390824,46.0822760468258,45.8188689390824,46.0822760468258,1631.29386933088,0.0,1.0
2024-03-27,46.3858,46.39,46.3858,46.39,176070,45.9509192115991,45.9550798353393,45.9509192115991,45.9550798353393,177736.33141899,0.0,1.0
2024-03-28,46.36,46.42,46.36,46.395,428637,45.9253610943378,45.9847985763408,45.9253610943378,45.9600329588396,432693.632591819,0.0,1.0
2024-04-01,46.2697,46.2697,46.1,46.1,305,45.8359076839233,45.8359076839233,45.6677986723247,45.6677986723247,307.886528555642,0.0,1.0
2024-04-02,45.853,45.853,45.853,45.853,305,45.4231143714122,45.4231143714122,45.4231143714122,45.4231143714122,307.886528555642,0.0,1.0
2024-04-03,45.9347,45.9347,45.9347,45.9347,9,45.5040484094064,45.5040484094064,45.5040484094064,45.5040484094064,9.08517625246155,0.0,1.0
2024-04-04,45.348,45.348,45.348,45.348,9,44.9228488978868,44.9228488978868,44.9228488978868,44.9228488978868,9.08517625246156,0.0,1.0
2024-04-05,45.9434,45.9434,45.6198,45.6198,990,45.5126668442968,45.5126668442968,45.1921006913605,45.1921006913605,999.369387770772,0.0,1.0
2024-04-08,45.9106,45.9106,45.9106,45.9106,2,45.4801743541352,45.4801743541352,45.4801743541352,45.4801743541352,2.01892805610257,0.0,1.0
2024-04-09,45.9161,45.9161,45.9161,45.9161,50,45.4856227899854,45.4856227899854,45.4856227899854,45.4856227899854,50.4732014025643,0.0,1.0
2024-04-10,45.6475,45.65,45.6475,45.65,368014,45.2195409955519,45.222017557302,45.2195409955519,45.222017557302,371496.894819265,0.0,1.0
2024-04-11,46.1934,46.1934,45.6,45.6,204,45.7603230193094,45.7603230193094,45.1724863222995,45.1724863222995,205.930661722462,0.0,1.0
2024-04-12,45.4692,45.4692,45.41,45.41,119,45.0429126115329,45.0429126115329,44.9842676292899,44.9842676292899,120.126219338103,0.0,1.0
2024-04-15,44.7506,44.7506,44.7506,44.7506,7,44.3310497020767,44.3310497020767,44.3310497020767,44.3310497020767,7.06624819635899,0.0,1.0
2024-04-16,44.7917,44.7917,44.7917,44.7917,50,44.3717643772487,44.3717643772487,44.3717643772487,44.3717643772487,50.4732014025643,0.0,1.0
2024-04-17,44.4167,44.53,44.4167,44.53,603,44.0002801147298,44.1125178932455,44.0002801147298,44.1125178932455,608.706808914925,0.0,1.0
2024-04-18,44.1637,44.43,44.1637,44.42,600,43.7496520656171,44.0134554232405,43.7496520656171,44.00354917624,605.67841683077,0.0,1.0
2024-04-19,43.4046,43.4046,43.4046,43.4046,600,42.9976688558088,42.9976688558088,42.9976688558088,42.9976688558088,605.678416830771,0.0,1.0
2024-04-22,43.7333,43.7333,43.7333,43.7333,3,43.3232871947154,43.3232871947154,43.3232871947154,43.3232871947154,3.02839208415385,0.0,1.0
2024-04-23,44.4007,44.4007,44.4007,44.4007,7,43.984430119529,43.984430119529,43.984430119529,43.984430119529,7.06624819635899,0.0,1.0
2024-04-24,44.4688,44.4688,44.4688,44.4688,11,44.0518916616024,44.0518916616024,44.0518916616024,44.0518916616024,11.1041043085641,0.0,1.0
2024-04-25,44.2216,44.2216,44.2216,44.2216,4,43.80700923575,43.80700923575,43.80700923575,43.80700923575,4.03785611220514,0.0,1.0
2024-04-26,44.8661,44.8661,44.8661,44.8661,24,44.4454668549325,44.4454668549325,44.4454668549325,44.4454668549325,24.2271366732308,0.0,1.0
2024-04-29,44.9812,44.9812,44.9812,44.9812,1,44.5594877579083,44.5594877579083,44.5594877579083,44.5594877579083,1.00946402805128,0.0,1.0
2024-04-30,44.3147,44.53,44.3147,44.53,152,43.8992363953247,44.1125178932455,43.8992363953247,44.1125178932455,153.438532263795,0.0,1.0
2024-05-01,44.0902,44.0902,44.0902,44.0902,9,43.6768411501634,43.6768411501634,43.6768411501634,43.6768411501634,9.08517625246155,0.0,1.0
2024-05-02,44.4927,44.4927,44.4927,44.4927,3,44.0755675919336,44.0755675919336,44.0755675919336,44.0755675919336,3.02839208415386,0.0,1.0
2024-05-03,45.2239,45.2239,45.2239,45.2239,2,44.7999123726105,44.7999123726105,44.7999123726105,44.7999123726105,2.01892805610257,0.0,1.0
2024-05-06,45.7957,45.7957,45.7957,45.7957,4,45.3663515760994,45.3663515760994,45.3663515760994,45.3663515760994,4.03785611220513,0.0,1.0
2024-05-07,45.8567,45.8567,45.8567,45.8567,1,45.4267796828024,45.4267796828024,45.4267796828024,45.4267796828024,1.00946402805129,0.0,1.0
2024-05-08,45.7783,45.7783,45.7783,45.7783,3,45.3491147063185,45.3491147063185,45.3491147063185,45.3491147063185,3.02839208415385,0.0,1.0
2024-05-09,45.8953,45.8953,45.8953,45.8953,6,45.4650177962244,45.4650177962244,45.4650177962244,45.4650177962244,6.0567841683077,0.0,1.0
2024-05-10,46.0244,46.0244,46.0244,46.0244,3,45.5929074450009,45.5929074450009,45.5929074450009,45.5929074450009,3.02839208415385,0.0,1.0
2024-05-13,45.9639,45.9639,45.9639,45.9639,5,45.5329746506478,45.5329746506478,45.5329746506478,45.5329746506478,5.04732014025643,0.0,1.0
2024-05-14,46.2763,46.2763,46.2763,46.2763,9,45.8424458069436,45.8424458069436,45.8424458069436,45.8424458069436,9.08517625246156,0.0,1.0
2024-05-15,46.982,46.982,46.58,46.5893,849,46.5415296577692,46.5415296577692,46.1432985283489,46.1525113380594,857.03495981554,0.0,1.0
2024-05-16,46.8552,46.8552,46.8552,46.8552,2,46.4159184458028,46.4159184458028,46.4159184458028,46.4159184458028,2.01892805610257,0.0,1.0
2024-05-17,46.7912,46.7912,46.7912,46.7912,3,46.3525184649996,46.3525184649996,46.3525184649996,46.3525184649996,3.02839208415385,0.0,1.0
2024-05-20,46.9765,46.9765,46.9765,46.9765,3,46.5360812219189,46.5360812219189,46.5360812219189,46.5360812219189,3.02839208415385,0.0,1.0
2024-05-21,47.1199,47.1199,47.1199,47.1199,27,46.6781368039061,46.6781368039061,46.6781368039061,46.6781368039061,27.2555287573847,0.0,1.0
2024-05-22,46.9175,46.9175,46.9175,46.9175,30,46.4776343646159,46.4776343646159,46.4776343646159,46.4776343646159,30.2839208415385,0.0,1.0
2024-05-23,46.7282,46.7282,46.7282,46.7282,13,46.2901091088964,46.2901091088964,46.2901091088964,46.2901091088964,13.1230323646667,0.0,1.0
2024-05-24,47.0655,47.0655,47.0655,47.0655,2,46.6242468202234,46.6242468202234,46.6242468202234,46.6242468202234,2.01892805610257,0.0,1.0
2024-05-28,47.1398,47.1398,47.1398,47.1398,35,46.6978502354371,46.6978502354371,46.6978502354371,46.6978502354371,35.331240981795,0.0,1.0
2024-05-29,46.901,46.901,46.901,46.901,35,46.4612890570651,46.4612890570651,46.4612890570651,46.4612890570651,35.331240981795,0.0,1.0
2024-05-30,46.3703,46.3703,46.33,46.33,202,45.9355645287483,45.9355645287483,45.8956423533363,45.8956423533363,203.91173366636,0.0,1.0
2024-05-31,46.4604,46.4604,45.8,45.8019,846640,46.0248198142229,46.0248198142229,45.3706112623096,45.3724934492397,854652.624709339,0.0,1.0
2024-06-03,46.6216,46.6216,46.28,46.53,4318,46.184508515871,46.184508515871,45.8461111183338,46.0937672933464,4358.86567312545,0.0,1.0
2024-06-04,46.8297,46.8297,46.8297,46.8297,14,46.3906575159515,46.3906575159515,46.3906575159515,46.3906575159515,14.132496392718,0.0,1.0
2024-06-05,47.6079,47.6079,47.38,47.38,4188922,47.1615616575307,47.1615616575307,46.9357982883893,46.9357982883893,4228566.07531265,0.0,1.0
2024-06-06,47.6557,47.6557,47.6557,47.6557,14,47.2089135181932,47.2089135181932,47.2089135181932,47.2089135181932,14.132496392718,0.0,1.0
2024-06-07,47.6313,47.6313,47.6313,47.6313,0,47.1847422755119,47.1847422755119,47.1847422755119,47.1847422755119,0,0.0,1.0
2024-06-10,47.7781,47.7781,47.5,47.51,45596,47.3301659814793,47.3301659814793,47.0546732523953,47.0645794993958,46027.5218230264,0.0,1.0
2024-06-11,48.0813,48.0813,47.78,47.79,4529,47.6305233905346,47.6305233905346,47.3320481684094,47.3419544154099,4571.86258304427,0.0,1.0
2024-06-12,48.7444,48.7444,48.7444,48.7444,113,48.2874066291381,48.2874066291381,48.2874066291381,48.2874066291381,114.069435169795,0.0,1.0
2024-06-13,48.9765,49.19,48.9075,49.19,1252,48.5173306220198,48.7288289954805,48.4489775177163,48.7288289954805,1263.84896312021,0.0,1.0
2024-06-14,49.0426,49.0426,49.01,49.02,753,48.5828109146931,48.5828109146931,48.5505165494714,48.560422796472,760.126413122617,0.0,1.0
2024-06-17,49.6347,49.66,49.6347,49.66,202,49.169359799593,49.1944226045042,49.169359799593,49.1944226045042,203.911733666359,0.0,1.0
2024-06-18,49.6394,49.6394,49.6,49.6,1002,49.1740157356832,49.1740157356832,49.1349851225012,49.1349851225012,1011.48295610739,0.0,1.0
2024-06-20,49.3989,49.3989,49.38,49.38,493,48.9357704953211,48.9357704953211,48.9170476884901,48.9170476884901,497.665765829283,0.0,1.0
2024-06-21,49.3723,49.3723,49.33,49.33,1604,48.9094198782997,48.9094198782997,48.8675164534876,48.8675164534876,1619.18030099426,0.0,1.0
2024-06-24,48.9661,49.3,48.9661,49.3,720,48.6358489611338,48.967496978193,48.6358489611338,48.967496978193,724.889001694484,0.13004,1.0
2024-06-25,49.2286,49.2286,49.09,49.16,1915,48.8965785342935,48.8965785342935,48.7589133196652,48.8284412058411,1928.0033864513,0.0,1.0
2024-06-26,49.4741,49.4741,49.3,49.3,6351,49.1404227636677,49.1404227636677,48.967496978193,48.967496978193,6394.12506911343,0.0,1.0
2024-06-27,49.5672,49.5672,49.53,49.54,3210,49.2328948522817,49.2328948522817,49.1959457470568,49.2058783022248,3231.79679922124,0.0,1.0
2024-06-28,49.3781,49.91,49.3781,49.89,16436,49.045070234055,49.5733828434404,49.045070234055,49.5535177331044,16547.6050442369,0.0,1.0
2024-07-01,49.7529,49.7529,49.7529,49.7529,43,49.4173424017513,49.4173424017513,49.4173424017513,49.4173424017513,43.2919820456428,0.0,1.0
2024-07-02,50.1751,50.1751,50.1,50.1,570,49.8366948809438,49.8366948809438,49.7621013916322,49.7621013916322,573.8704596748,0.0,1.0
2024-07-03,50.5322,50.5322,50.4,50.4,551,50.1913864259928,50.1913864259928,50.0600780466719,50.0600780466719,554.741444352307,0.0,1.0
2024-07-05,51.1235,51.1235,51.1235,51.1235,64,50.7786984130761,50.7786984130761,50.7786984130761,50.7786984130761,64.4345779283986,0.0,1.0
2024-07-08,51.1186,51.1186,51.1186,51.1186,36,50.7738314610437,50.7738314610437,50.7738314610437,50.7738314610437,36.2444500847242,0.0,1.0
2024-07-09,51.0814,51.11,51.05,51.08,82802,50.7368823558188,50.7652894635993,50.7056941325913,50.7354917980953,83364.248775426,0.0,1.0
2024-07-10,51.5014,51.5014,51.5014,51.5014,11,51.1540496728744,51.1540496728744,51.1540496728744,51.1540496728744,11.0746930814435,0.0,1.0
2024-07-11,50.6978,50.72,50.63,50.7,626,50.3558695395747,50.3779198120476,50.2885268155357,50.3580547017117,630.250715362149,0.0,1.0
2024-07-12,50.9381,51.2501,50.9381,51.2501,170,50.5945488402615,50.9044445615028,50.5945488402615,50.9044445615028,171.154347622309,0.0,1.0
2024-07-15,51.1141,51.1141,51.1141,51.1141,16,50.7693618112181,50.7693618112181,50.7693618112181,50.7693618112181,16.1086444820997,0.0,1.0
2024-07-16,51.2187,51.2187,51.2187,51.2187,51,50.8732563382753,50.8732563382753,50.8732563382753,50.8732563382753,51.3463042866927,0.0,1.0
2024-07-17,49.9399,49.9399,49.9399,49.9399,56,49.6030811833927,49.6030811833927,49.6030811833927,49.6030811833927,56.3802556873488,0.0,1.0
2024-07-18,49.4303,49.4303,49.4303,49.4303,20,49.0969181720319,49.0969181720319,49.0969181720319,49.0969181720319,20.1358056026246,0.0,1.0
2024-07-19,49.1629,49.1629,49.1629,49.1629,10,48.8313216468398,48.8313216468398,48.8313216468398,48.8313216468398,10.0679028013123,0.0,1.0
2024-07-22,49.8458,49.8458,49.8458,49.8458,39,49.5096158392619,49.5096158392619,49.5096158392619,49.5096158392619,39.2648209251179,0.0,1.0
2024-07-23,49.8884,49.8884,49.8884,49.8884,7,49.5519285242775,49.5519285242775,49.5519285242775,49.5519285242775,7.04753196091861,0.0,1.0
2024-07-24,48.1577,48.1577,48.1577,48.1577,38,47.8329012013534,47.8329012013534,47.8329012013534,47.8329012013534,38.2580306449867,0.0,1.0
2024-07-25,47.8031,48.02,47.8031,48.02,409,47.4806927950965,47.6961299166902,47.4806927950965,47.6961299166902,411.777224573672,0.0,1.0
2024-07-26,48.0938,48.0938,48.0938,48.0938,75,47.76943217383,47.76943217383,47.76943217383,47.76943217383,75.5092710098421,0.0,1.0
2024-07-29,48.3085,48.48,48.3085,48.48,127709,47.9826841332867,48.1530274544178,47.9826841332867,48.1530274544178,128576.179885279,0.0,1.0
2024-07-30,47.836,47.836,47.836,47.836,4,47.5133709015992,47.5133709015992,47.5133709015992,47.5133709015992,4.02716112052491,0.0,1.0
2024-07-31,48.7798,48.86,48.53,48.75,16808,48.4508054583541,48.5304645508014,48.2026902302577,48.4212064439535,16922.1310284457,0.0,1.0
2024-08-01,47.9607,47.9607,47.79,47.79,160,47.637229864544,47.637229864544,47.4676811478264,47.4676811478264,161.086444820997,0.0,1.0
2024-08-02,47.0183,47.0183,46.77,46.91,23015,46.7011858655126,46.7011858655126,46.4545605206914,46.5936162930433,23171.2782972202,0.0,1.0
2024-08-05,45.5193,45.5193,45.5193,45.5193,6,45.2122958458308,45.2122958458308,45.2122958458308,45.2122958458308,6.04074168078738,0.0,1.0
2024-08-06,46.1229,46.1229,46.1229,46.1229,47,45.8118248757707,45.8118248757707,45.8118248757707,45.8118248757707,47.3191431661678,0.0,1.0
2024-08-07,45.6626,45.6626,45.6626,45.6626,24,45.3546293613881,45.3546293613881,45.3546293613881,45.3546293613881,24.1629667231495,0.0,1.0
2024-08-08,46.9215,46.9215,46.9215,46.9215,49,46.6050387314865,46.6050387314865,46.6050387314865,46.6050387314865,49.3327237264301,0.0,1.0
2024-08-09,47.3955,47.3955,47.3955,47.3955,14,47.0758418464492,47.0758418464492,47.0758418464492,47.0758418464492,14.0950639218372,0.0,1.0
2024-08-12,47.3821,47.3821,47.3821,47.3821,56,47.0625322225241,47.0625322225241,47.0625322225241,47.0625322225241,56.3802556873488,0.0,1.0
2024-08-13,48.4022,48.4022,48.4022,48.4022,4,48.0757521752108,48.0757521752108,48.0757521752108,48.0757521752108,4.02716112052491,0.0,1.0
2024-08-14,48.58,48.58,48.5,48.51,5317,48.2523530060977,48.2523530060977,48.1728925647538,48.1828251199217,5353.10391945774,0.0,1.0
2024-08-15,49.4952,49.4952,49.4952,49.4952,3,49.1613804550722,49.1613804550722,49.1613804550722,49.1613804550722,3.02037084039368,0.0,1.0
2024-08-16,49.5421,49.5421,49.5337,49.5337,108,49.20796413881,49.20796413881,49.1996207924689,49.1996207924689,108.733350254173,0.0,1.0
2024-08-19,49.9707,49.9707,49.9707,49.9707,5,49.6336734533101,49.6336734533101,49.6336734533101,49.6336734533101,5.03395140065614,0.0,1.0
2024-08-20,50.0544,50.0544,50.0544,50.0544,5,49.7168089400662,49.7168089400662,49.7168089400662,49.7168089400662,5.03395140065614,0.0,1.0
2024-08-21,50.2784,50.2784,50.2784,50.2784,4,49.9392981758292,49.9392981758292,49.9392981758292,49.9392981758292,4.02716112052491,0.0,1.0
2024-08-22,49.5638,50.46,49.5638,50.38,6061,49.2295177835246,50.1196733776799,49.2295177835246,50.040212936336,6102.15588787537,0.0,1.0
2024-08-23,50.1084,50.1084,50.1084,50.1084,13,49.7704447379733,49.7704447379733,49.7704447379733,49.7704447379733,13.088273641706,0.0,1.0
2024-08-26,49.7474,49.7474,49.7474,49.7474,4,49.4118794964089,49.4118794964089,49.4118794964089,49.4118794964089,4.02716112052491,0.0,1.0
2024-08-27,49.906,49.97,49.906,49.97,205,49.5694098213732,49.6329781744484,49.5694098213732,49.6329781744484,206.392007426902,0.0,1.0
2024-08-28,49.4991,49.4991,49.4991,49.4991,12,49.1652541515877,49.1652541515877,49.1652541515877,49.1652541515877,12.0814833615747,0.0,1.0
2024-08-29,49.5151,49.5151,49.5151,49.5151,4,49.1811462398565,49.1811462398565,49.1811462398565,49.1811462398565,4.02716112052491,0.0,1.0
2024-08-30,50.0494,50.0494,50.0494,50.0494,128,49.7118426624822,49.7118426624822,49.7118426624822,49.7118426624822,128.869155856797,0.0,1.0
2024-09-03,48.7881,48.7881,48.7881,48.7881,15,48.4590494791436,48.4590494791436,48.4590494791436,48.4590494791436,15.1018542019684,0.0,1.0
2024-09-04,48.7859,48.7859,48.7859,48.7859,22,48.4568643170066,48.4568643170066,48.4568643170066,48.4568643170066,22.149386162887,0.0,1.0
2024-09-05,48.6676,48.6676,48.6676,48.6676,36,48.3393621893693,48.3393621893693,48.3393621893693,48.3393621893693,36.2444500847242,0.0,1.0
2024-09-06,47.6991,47.6991,47.6991,47.6991,39,47.3773942213494,47.3773942213494,47.3773942213494,47.3773942213494,39.2648209251179,0.0,1.0
2024-09-09,48.2304,48.2304,48.2304,48.2304,46,47.9051108774247,47.9051108774247,47.9051108774247,47.9051108774247,46.3123528860365,0.0,1.0
2024-09-10,48.709,48.709,48.709,48.709,102,48.3804829677648,48.3804829677648,48.3804829677648,48.3804829677648,102.692608573385,0.0,1.0
2024-09-11,49.5341,49.5341,49.5341,49.5341,83,49.2000180946757,49.2000180946757,49.2000180946757,49.2000180946757,83.5635932508919,0.0,1.0
2024-09-12,49.966,49.966,49.8,49.87,658,49.6290051523812,49.6290051523812,49.4641247365925,49.5336526227685,662.468004326348,0.0,1.0
2024-09-13,50.2835,50.2835,50.2835,50.2835,5,49.9443637789649,49.9443637789649,49.9443637789649,49.9443637789649,5.03395140065614,0.0,1.0
2024-09-16,50.2117,50.2117,50.2117,50.2117,10,49.8730480328587,49.8730480328587,49.8730480328587,49.8730480328587,10.0679028013123,0.0,1.0
2024-09-17,50.2146,50.2146,50.2146,50.2146,26,49.8759284738574,49.8759284738574,49.8759284738574,49.8759284738574,26.1765472834119,0.0,1.0
2024-09-18,50.1249,50.1249,50.1249,50.1249,7,49.7868334540005,49.7868334540005,49.7868334540005,49.7868334540005,7.0475319609186,0.0,1.0
2024-09-19,51.1938,51.1938,51.1938,51.1938,15,50.848524275907,50.848524275907,50.848524275907,50.848524275907,15.1018542019684,0.0,1.0
2024-09-20,51.1709,51.1709,51.1709,51.1709,6,50.8257787245723,50.8257787245723,50.8257787245723,50.8257787245723,6.04074168078737,0.0,1.0
2024-09-23,51.2671,51.2671,51.2671,51.2671,89,50.9213299052884,50.9213299052884,50.9213299052884,50.9213299052884,89.6043349316793,0.0,1.0
2024-09-24,51.2409,51.2409,51.24,51.24,564,50.9756808471676,50.9756808471676,50.9747855055018,50.9747855055018,566.934411070368,0.08092,1.0
2024-09-25,51.2784,51.2784,51.2784,51.2784,68,51.0129867499088,51.0129867499088,51.0129867499088,51.0129867499088,68.3537942425266,0.0,1.0
2024-09-26,51.4074,51.4074,51.4074,51.4074,89,51.1413190553383,51.1413190553383,51.1413190553383,51.1413190553383,89.4630542291893,0.0,1.0
2024-09-27,51.2009,51.2009,51.2009,51.2009,6,50.9358878842437,50.9358878842437,50.9358878842437,50.9358878842437,6.03121713904647,0.0,1.0
2024-09-30,51.41,51.41,51.02,51.2,6101,51.1439055979284,51.1439055979284,50.7559242094205,50.934992542578,6132.74262755374,0.0,1.0
2024-10-01,50.7923,51.53,50.64,51.53,1141,50.5294027679762,51.2632844867,50.3778910616435,51.2632844867,1146.93645927534,0.0,1.0
2024-10-02,50.8186,50.8186,50.8186,50.8186,4,50.5555666410987,50.5555666410987,50.5555666410987,50.5555666410987,4.02081142603097,0.0,1.0
2024-10-03,50.6915,50.6915,50.55,50.55,423,50.429124501408,50.429124501408,50.2883568950648,50.2883568950648,425.200808302776,0.0,1.0
2024-10-04,51.2447,51.2447,51.2447,51.2447,5,50.9794611786454,50.9794611786454,50.9794611786454,50.9794611786454,5.02601428253872,0.0,1.0
2024-10-07,50.5981,50.5981,50.5981,50.5981,42,50.3362079329807,50.3362079329807,50.3362079329807,50.3362079329807,42.2185199733253,0.0,1.0
2024-10-08,51.3893,51.3893,51.3893,51.3893,3,51.1233127396153,51.1233127396153,51.1233127396153,51.1233127396153,3.01560856952323,0.0,1.0
2024-10-09,51.8133,51.8133,51.8133,51.8133,63,51.5451181466085,51.5451181466085,51.5451181466085,51.5451181466085,63.3277799599878,0.0,1.0
2024-10-10,51.7232,51.7232,51.7232,51.7232,17,51.4554844976224,51.4554844976224,51.4554844976224,51.4554844976224,17.0884485606317,0.0,1.0
2024-10-11,51.85,51.91,51.8,51.8,9108,51.5816281900912,51.641317634477,51.5318869864363,51.5318869864363,9155.38761707252,0.0,1.0
2024-10-14,52.3198,52.3198,52.3198,52.3198,15,52.0489965396322,52.0489965396322,52.0489965396322,52.0489965396322,15.0780428476162,0.0,1.0
2024-10-15,51.7057,51.7057,51.7057,51.7057,32,51.4380750763432,51.4380750763432,51.4380750763432,51.4380750763432,32.1664914082478,0.0,1.0
2024-10-16,51.8525,51.8525,51.8525,51.8525,60,51.5841152502739,51.5841152502739,51.5841152502739,51.5841152502739,60.3121713904646,0.0,1.0
2024-10-17,51.9019,51.9019,51.9019,51.9019,7,51.6332595594849,51.6332595594849,51.6332595594849,51.6332595594849,7.03641999555421,0.0,1.0
2024-10-18,52.2069,52.2069,52.2069,52.2069,6,51.9366809017796,51.9366809017796,51.9366809017796,51.9366809017796,6.03121713904646,0.0,1.0
2024-10-21,52.2875,52.2875,52.2875,52.2875,6,52.0168637220712,52.0168637220712,52.0168637220712,52.0168637220712,6.03121713904646,0.0,1.0
2024-10-22,52.3044,52.3044,52.3044,52.3044,66,52.0336762489065,52.0336762489065,52.0336762489065,52.0336762489065,66.3433885295111,0.0,1.0
2024-10-23,51.4812,51.4812,51.4812,51.4812,67,51.2147370719329,51.2147370719329,51.2147370719329,51.2147370719329,67.3485913860189,0.0,1.0
2024-10-24,51.9005,51.9005,51.9005,51.9005,40,51.6318668057826,51.6318668057826,51.6318668057826,51.6318668057826,40.2081142603097,0.0,1.0
2024-10-25,52.0608,52.0608,52.0608,52.0608,8,51.7913371047,51.7913371047,51.7913371047,51.7913371047,8.04162285206196,0.0,1.0
2024-10-28,52.1546,52.1546,52.1546,52.1546,37,51.8846516027566,51.8846516027566,51.8846516027566,51.8846516027566,37.1925056907865,0.0,1.0
2024-10-29,52.529,52.529,52.529,52.529,22,52.2571137357242,52.2571137357242,52.2571137357242,52.2571137357242,22.1144628431704,0.0,1.0
2024-10-30,52.18,52.46,52.18,52.35,8504,51.9099201342132,52.1884708746805,51.9099201342132,52.0790402266398,8548.24509174186,0.0,1.0
2024-10-31,50.91,51.16,50.91,51.14,306244,50.6464935613798,50.8951995796541,50.6464935613798,50.8753030981921,307837.343588357,0.0,1.0
2024-11-01,51.2175,51.2175,51.2175,51.2175,53,50.9524019638572,50.9524019638572,50.9524019638572,50.9524019638572,53.2757513949104,0.0,1.0
2024-11-04,51.06,51.26,51.01,51.01,1945,50.7957171723443,50.9946819869638,50.7459759686895,50.7459759686895,1955.11955590756,0.0,1.0
2024-11-05,51.7868,51.7868,51.7868,51.7868,5,51.5187553086714,51.5187553086714,51.5187553086714,51.5187553086714,5.02601428253872,0.0,1.0
2024-11-06,53.1425,53.1425,53.1425,53.1425,85,52.8674383045693,52.8674383045693,52.8674383045693,52.8674383045693,85.4422428031583,0.0,1.0
2024-11-07,54.0016,54.0016,54.0016,54.0016,26,53.7220916657671,53.7220916657671,53.7220916657671,53.7220916657671,26.1352742692014,0.0,1.0
2024-11-08,54.3565,54.3565,54.35,54.35,991297,54.0751547293093,54.0751547293093,54.0686883728342,54.0686883728342,996454.576047558,0.0,1.0
2024-11-11,54.4177,54.4177,54.4177,54.4177,14,54.1360379625829,54.1360379625829,54.1360379625829,54.1360379625829,14.0728399911084,0.0,1.0
2024-11-12,54.3538,54.3538,54.3538,54.3538,25,54.072468704312,54.072468704312,54.072468704312,54.072468704312,25.1300714126936,0.0,1.0
2024-11-13,54.2637,54.2637,54.2637,54.2637,3,53.9828350553259,53.9828350553259,53.9828350553259,53.9828350553259,3.01560856952323,0.0,1.0
2024-11-14,53.8699,54.23,53.8699,54.23,102,53.5910733353402,53.9493094840625,53.5910733353402,53.9493094840625,102.53069136379,0.0,1.0
2024-11-15,52.8777,53.49,52.8777,53.49,848,52.6040088900132,53.2131396699706,52.6040088900132,53.2131396699706,852.412022318567,0.0,1.0
2024-11-18,53.0529,53.2005,52.68,52.72,8531,52.7783020676198,52.925138100809,52.4073321707618,52.4471251336857,8575.38556886757,0.0,1.0
2024-11-19,53.63,53.6699,53.5499,53.6699,665,53.3524150402042,53.3921085207208,53.2727296319491,53.3921085207208,668.45989957765,0.0,1.0
2024-11-20,53.5888,53.5888,53.5888,53.5888,7,53.3114282883926,53.3114282883926,53.3114282883926,53.3114282883926,7.03641999555421,0.0,1.0
2024-11-21,53.9272,54.0598,53.8901,53.8901,1087,53.6480767547287,53.7799904268214,53.6111687816168,53.6111687816168,1092.65550502392,0.0,1.0
2024-11-22,54.0849,54.0849,53.94,53.94,322,53.8049605110561,53.8049605110561,53.6608105028644,53.6608105028644,323.675319795494,0.0,1.0
2024-11-25,54.0531,54.0531,53.8702,53.8702,161845,53.7733251055317,53.7733251055317,53.5913717825622,53.5913717825622,162687.056311496,0.0,1.0
2024-11-26,54.45,54.45,54.38,54.38,241057,54.1681707801439,54.1681707801439,54.0985330950271,54.0985330950271,242311.184981187,0.0,1.0
2024-11-27,54.0451,54.05,54.0215,54.04,3616,53.7653665129469,53.770241150905,53.7418886648218,53.7602929101741,3634.813529132,0.0,1.0
2024-11-29,54.534,54.534,54.534,54.534,24,54.2517360022841,54.2517360022841,54.2517360022841,54.2517360022841,24.1248685561859,0.0,1.0
2024-12-02,54.9157,54.93,54.91,54.92,1649,54.6314603509853,54.6456863352306,54.6257898537687,54.6357380944996,1657.57951038127,0.0,1.0
2024-12-03,55.2108,55.2108,55.2108,55.2108,6,54.9250329349563,54.9250329349563,54.9250329349563,54.9250329349563,6.03121713904646,0.0,1.0
2024-12-04,55.9645,55.9645,55.79,55.79,915,55.6748318388497,55.6748318388497,55.5012350380942,55.5012350380942,919.760613704586,0.0,1.0
2024-12-05,55.8245,55.9,55.8245,55.9,4192,55.5355564686161,55.6106656861349,55.5355564686161,55.6106656861349,4213.81037448046,0.0,1.0
2024-12-06,56.3016,56.3016,56.3016,56.3016,11,56.0101870338908,56.0101870338908,56.0101870338908,56.0101870338908,11.0572314215852,0.0,1.0
2024-12-09,55.7994,55.8,55.7994,55.8,419,55.5105863843813,55.5111832788252,55.5105863843813,55.5111832788252,421.179996876745,0.0,1.0
2024-12-10,55.5414,55.5414,55.54,55.54,420640,55.2539217735223,55.2539217735223,55.2525290198199,55.2525290198199,422828.529561417,0.0,1.0
2024-12-11,56.4404,56.57,56.41,56.41,19279,56.1482686152367,56.2771978151101,56.1180259634145,56.1180259634145,19379.3058706128,0.0,1.0
2024-12-12,56.0965,56.2,56.0965,56.19,4058,55.8061486164985,55.9091129080641,55.8061486164985,55.8991646673331,4079.11319170843,0.0,1.0
2024-12-13,56.3233,56.3233,56.3233,56.3233,83,56.031774716277,56.031774716277,56.031774716277,56.031774716277,83.4318370901427,0.0,1.0
2024-12-16,56.97,57.0,56.65,56.65,723,56.6751274443489,56.7049721665419,56.3567837409578,56.3567837409578,726.7616652551,0.0,1.0
2024-12-17,56.72,56.77,56.68,56.77,9609,56.4264214260746,56.4761626297295,56.3866284631507,56.4761626297295,9658.99424818292,0.0,1.0
2024-12-18,55.0076,56.84,55.0076,56.8,6598,54.722884683303,56.5458003148463,54.722884683303,56.5060073519224,6632.32844723809,0.0,1.0
2024-12-19,54.863,55.27,54.863,55.27,1051,54.5790331223331,54.9839265200837,54.5790331223331,54.9839265200837,1056.46820218964,0.0,1.0
2024-12-20,55.3646,55.3646,55.3646,55.3646,69,55.0780368773987,55.0780368773987,55.0780368773987,55.0780368773987,69.3589970990343,0.0,1.0
2024-12-23,55.7912,55.7912,55.65,55.66,1187,55.579895777554,55.579895777554,55.4392305600324,55.4491926859192,1191.51274887321,0.07787,1.0
2024-12-24,56.4418,56.4418,56.27,56.27,250,56.2280316877491,56.2280316877491,56.0568823650139,56.0568823650139,250.950452584922,0.0,1.0
2024-12-26,56.49,56.57,56.3,56.35,2365,56.2760491345235,56.3557461416179,56.0867687426743,56.1365793721083,2373.99128145337,0.0,1.0
2024-12-27,55.6427,55.6427,55.3,55.31,6564,55.4319582081351,55.4319582081351,55.0905561539945,55.1005182798813,6588.95508306972,0.0,1.0
2024-12-30,55.0451,55.28,54.77,54.77,4581,54.83662156514,55.0706319022209,54.5625634819942,54.5625634819942,4598.41609316612,0.0,1.0
2024-12-31,54.519,54.83,54.519,54.8,1134,54.3125141222355,54.622336237315,54.3125141222355,54.5924498596546,1138.31125292521,0.0,1.0
2025-01-02,54.3331,54.3331,54.11,54.11,1514,54.127318202,54.127318202,53.9050631734655,53.9050631734655,1519.75594085429,0.0,1.0
2025-01-03,55.0758,55.0758,54.9,54.9,766,54.8672052916125,54.8672052916125,54.6920711185226,54.6920711185226,768.912186720202,0.0,1.0
2025-01-06,55.4947,55.4947,55.4947,55.4947,368,55.2845187450105,55.2845187450105,55.2845187450105,55.2845187450105,369.399066205006,0.0,1.0
2025-01-07,54.5069,54.93,54.5069,54.93,759,54.3004599499125,54.721957496183,54.3004599499125,54.721957496183,761.885574047825,0.0,1.0
2025-01-08,54.65,54.65,54.39,54.39,788,54.4430179713526,54.4430179713526,54.1840026982958,54.1840026982958,790.995826547675,0.0,1.0
2025-01-10,53.773,54.26,53.73,54.26,932,53.5693395310804,54.0544950617675,53.5265023897672,54.0544950617675,935.543287236591,0.0,1.0
2025-01-13,53.55,53.56,53.34,53.34,2861,53.3471841238048,53.3571462496916,53.137979480182,53.137979480182,2871.87697938185,0.0,1.0
2025-01-14,53.3823,53.74,53.3823,53.74,569,53.1801192726832,53.536464515654,53.1801192726832,53.536464515654,571.163230083283,0.0,1.0
2025-01-15,54.6494,54.6494,54.6494,54.6494,78,54.4424202437994,54.4424202437994,54.4424202437994,54.4424202437994,78.2965412064958,0.0,1.0
2025-01-16,54.4021,54.4021,54.4021,54.4021,35,54.1960568706189,54.1960568706189,54.1960568706189,54.1960568706189,35.1330633618891,0.0,1.0
2025-01-17,54.98,55.12,54.94,55.07,394164,54.7717681256169,54.9112378880321,54.7319196220697,54.8614272585981,395662.536770734,0.0,1.0
2025-01-21,55.42,55.42,54.96,55.03,112376,55.2101016646361,55.2101016646361,54.7518438738433,54.8215787550509,112803.232238733,0.0,1.0
2025-01-22,56.12,56.2996,56.12,56.2996,1522,55.9074504767119,56.0863702576388,55.9074504767119,56.0863702576388,1527.78635533701,0.0,1.0
2025-01-23,56.36,56.36,55.93,55.93,4640,56.1465414979951,56.1465414979951,55.7181700848628,55.7181700848628,4657.64039997616,0.0,1.0
2025-01-24,56.15,56.3596,56.01,56.33,7738,55.9373368543723,56.1461430129596,55.7978670919572,56.1166551203347,7767.41840840852,0.0,1.0
2025-01-27,54.57,54.87,54.25,54.52,6842,54.3633209642582,54.6621847408622,54.0445329358807,54.3135103348242,6868.01198634416,0.0,1.0
2025-01-28,55.66,55.72,55.12,55.12,8861,55.4491926859192,55.50896544124,54.9112378880321,54.9112378880321,8894.68784141999,0.0,1.0
2025-01-29,55.3135,55.35,55.0739,55.29,1398,55.1040050239417,55.1403667834285,54.865312487694,55.0805940281077,1403.31493085489,0.0,1.0
2025-01-30,55.72,55.805,55.5,55.53,1310,55.50896544124,55.5936435112778,55.2897986717305,55.3196850493908,1314.98037154499,0.0,1.0
2025-01-31,55.46,56.14,55.455,56.14,1135,55.2499501681833,55.9273747284855,55.2449691052399,55.9273747284855,1139.31505473555,0.0,1.0
2025-02-03,54.9404,55.025,54.23,54.23,2323,54.7323181071052,54.8165976921075,54.0246086841071,54.0246086841071,2331.8316054191,0.0,1.0
2025-02-04,55.5154,55.5154,55.38,55.38,300,55.3051403455961,55.3051403455961,55.1702531610889,55.1702531610889,301.140543101907,0.0,1.0
2025-02-05,55.8027,55.8027,55.33,55.33,161,55.5913522223238,55.5913522223238,55.1204425316549,55.1204425316549,161.61209146469,0.0,1.0
2025-02-06,56.15,56.16,55.88,55.935,23894,55.9373368543723,55.9472989802591,55.6683594554288,55.7231511478062,23984.8404562566,0.0,1.0
2025-02-07,55.6278,56.085,55.6278,55.92,4668,55.4171146405637,55.8725830361082,55.4171146405637,55.708207958976,4685.74685066568,0.0,1.0
2025-02-10,56.1616,56.1616,56.1616,56.1616,202,55.948892920401,55.948892920401,55.948892920401,55.948892920401,202.767965688617,0.0,1.0
2025-02-11,55.9725,56.07,55.86,55.86,338,55.7605091198817,55.857639847278,55.6484352036552,55.6484352036552,339.285011894815,0.0,1.0
2025-02-12,56.0,56.08,55.5,55.51,29521,55.7879049660704,55.8676019731648,55.2897986717305,55.2997607976172,29633.233243038,0.0,1.0
2025-02-13,56.73,56.73,56.31,56.3894,2159,56.5151401558066,56.5151401558066,56.0967308685611,56.1758301481023,2167.20810852339,0.0,1.0
2025-02-14,56.75,56.78,56.6299,56.7099,23045,56.5350644075802,56.5649507852406,56.4154192756798,56.4951162827742,23132.6127192782,0.0,1.0
2025-02-18,56.83,56.83,56.63,56.8,1994,56.6147614146746,56.6147614146746,56.4155188969387,56.5848750370142,2001.58080981734,0.0,1.0
2025-02-19,56.73,56.84,56.5,56.5,18726,56.5151401558066,56.6247235405614,56.2860112604103,56.2860112604103,18797.192700421,0.0,1.0
2025-02-20,56.3716,56.3716,56.1178,56.3,1165,56.1580975640238,56.1580975640238,55.9052588090168,56.0867687426743,1169.42910904574,0.0,1.0
2025-02-21,55.16,56.24,55.16,56.24,4753,54.9510863915793,56.0269959873535,54.9510863915793,56.0269959873535,4771.07000454455,0.0,1.0
2025-02-24,54.62,55.2299,54.595,54.9,5750,54.4131315936922,55.020721651528,54.3882262789752,54.6920711185226,5771.86040945322,0.0,1.0
2025-02-25,54.1243,54.29,53.82,53.82,1638,53.9193090134836,54.0843814394279,53.6161615227483,53.6161615227483,1644.22736533641,0.0,1.0
2025-02-26,54.36,54.93,54.23,54.78,4382,54.1541163206354,54.721957496183,54.0246086841071,54.572525607881,4398.65953290852,0.0,1.0
2025-02-27,53.0257,54.16,53.0257,54.16,787,52.82486986356,53.9548738028995,52.82486986356,53.9548738028995,789.992024737335,0.0,1.0
2025-02-28,53.88,53.91,52.85,52.91,11768,53.6759342780691,53.7058206557295,52.6498353117289,52.7096080670497,11812.7397040775,0.0,1.0
2025-03-03,52.6405,53.63,52.53,53.63,1375,52.4411287744005,53.4268811308992,52.3310472833514,53.4268811308992,1380.22748921707,0.0,1.0
2025-03-04,52.28,52.91,51.65,52.32,4422,52.0819941361814,52.7096080670497,51.4543802053131,52.1218426397286,4438.81160532211,0.0,1.0
2025-03-05,52.92,53.05,52.04,52.18,3656,52.7195701929365,52.8490778294649,51.8429031148982,51.9823728773134,3669.89941860191,0.0,1.0
2025-03-06,51.4192,51.4192,51.4192,51.4192,65,51.2244543398458,51.2244543398458,51.2244543398458,51.2244543398458,65.2471176720799,0.0,1.0
2025-03-07,51.7182,51.72,50.65,51.04,4564,51.5223219038611,51.5241150865207,50.4581676166333,50.8466905262184,4581.35146239034,0.0,1.0
2025-03-10,49.638,49.638,49.638,49.638,92,49.4500004768893,49.4500004768893,49.4500004768893,49.4500004768893,92.3497665512515,0.0,1.0
2025-03-11,49.5761,49.5761,49.5761,49.5761,84,49.38833491765,49.38833491765,49.38833491765,49.38833491765,84.319352068534,0.0,1.0
2025-03-12,50.1512,50.33,50.1512,50.33,120,49.9612567773998,50.1393795882557,49.9612567773998,50.1393795882557,120.456217240763,0.0,1.0
2025-03-13,49.0097,49.0097,49.0097,49.0097,174,48.8240801074218,48.8240801074218,48.8240801074218,48.8240801074218,174.661514999106,0.0,1.0
2025-03-14,50.3183,50.3183,50.3183,50.3183,15,50.1277239009682,50.1277239009682,50.1277239009682,50.1277239009682,15.0570271550953,0.0,1.0
2025-03-17,50.5812,50.5812,50.54,50.54,281,50.3896281905321,50.3896281905321,50.3485842318785,50.3485842318785,282.068308705453,0.0,1.0
2025-03-18,49.7001,50.33,49.5789,50.33,904659,49.5118652786463,50.1393795882557,49.3911243128983,50.1393795882557,908098.341940094,0.0,1.0
2025-03-19,50.4415,50.83,49.84,50.0699,29378,50.2504572918935,50.6374858825957,49.6512354198026,49.8802646939401,29489.6895841594,0.0,1.0
2025-03-20,50.34,50.901,50.2,50.64,15903,50.1493417141425,50.7082169763919,50.0098719517274,50.4482054907465,15963.4601898321,0.0,1.0
2025-03-21,50.59,50.6,50.05,50.06,16768,50.3983948613125,50.4083569871993,49.8604400634254,49.8704021893122,16831.7487557759,0.0,1.0
2025-03-24,51.77,51.77,51.5664,51.5899,5021,51.5739257159547,51.5739257159547,51.3710968328995,51.3945078287335,5040.08888971558,0.0,1.0
2025-03-25,51.8381,51.88,51.73,51.8612,1096,51.7088527489655,51.7506482802481,51.6010222732698,51.7318951540402,1098.73947263579,0.06734,1.0
2025-03-26,50.8377,51.34,50.8377,51.34,3169,50.7109470330912,51.211994655126,50.7109470330912,51.211994655126,3176.9209751668,0.0,1.0
2025-03-27,50.55,51.02,50.55,51.02,4745,50.4239643517067,50.8927925069055,50.4239643517067,50.8927925069055,4756.86021684016,0.0,1.0
2025-03-28,49.32,49.88,49.2837,49.88,3798,49.1970310944841,49.75563485387,49.1608216007954,49.75563485387,3807.49317250979,0.0,1.0
2025-03-31,49.37,49.44,48.3145,48.4,295294,49.2469064301436,49.3167319000668,48.1940380943725,48.2793249183502,296032.092912876,0.0,1.0
2025-04-01,49.75,49.82,49.02,49.27,13384,49.6259589811554,49.6957844510787,48.8977790805274,49.1471557588247,13417.4535599976,0.0,1.0
2025-04-02,50.28,50.48,49.83,49.8899,11792,50.1546375391456,50.3541388817834,49.7057595182106,49.7655101703306,11821.474326023,0.0,1.0
2025-04-03,47.5721,48.18,47.5721,48.18,8002,47.453489110501,48.0598734414486,47.453489110501,48.0598734414486,8022.00114966385,0.0,1.0
2025-04-04,44.7032,46.03,44.7,46.03,8791,44.5917421010329,45.9152340080921,44.5885500795507,45.9152340080921,8812.97327001936,0.0,1.0
2025-04-07,44.6423,46.09,44.07,44.78,8360,44.5309939421997,45.9750844108835,43.9601208502416,44.6683506166058,8380.89597740437,0.0,1.0
2025-04-08,43.98,46.58,43.64,46.58,464969,43.8703452460546,46.4638627003461,43.5311929635703,46.4638627003461,466131.198770064,0.0,1.0
2025-04-09,48.8997,49.056281,44.3385,44.4843,5061,48.7777790229308,48.9339696215886,44.2279514027329,44.3733878815158,5073.65006478989,0.0,1.0
2025-04-10,47.0133,47.82,46.0017,47.82,7126,46.8960823591709,47.7007710247006,45.8870045681089,47.7007710247006,7143.81157117029,0.0,1.0
2025-04-11,47.8466,47.8466,47.2,47.2,2759,47.7273047032714,47.7273047032714,47.0823168625233,47.0823168625233,2765.89617244721,0.0,1.0
2025-04-14,48.1133,48.71,47.8256,48.49,1873,47.9933397436789,48.5885519994388,47.7063570622944,48.3691005225372,1877.68159876536,0.0,1.0
2025-04-15,48.1654,48.58,48.0345,48.58,3293,48.0453098434361,48.4588761267242,47.9147362146796,48.4588761267242,3301.2309155015,0.0,1.0
2025-04-16,46.7831,47.59,46.57,47.2999,3395,46.6664563137948,47.4713444806671,46.4538876332142,47.1819677831709,3403.48586642199,0.0,1.0
2025-04-17,46.9775,47.34,46.8,46.97,3421,46.8603716188388,47.2219678023698,46.6833141772477,46.8528903184899,3429.55085391152,0.0,1.0
2025-04-21,45.73,46.24,45.235,46.24,4284,45.6159819941354,46.1247104178619,45.1222161711068,46.1247104178619,4294.70793866033,0.0,1.0
2025-04-22,46.98,47.16,46.46,46.46,19469,46.8628653856217,47.0424165939958,46.3441618947634,46.3441618947634,19517.6631320677,0.0,1.0
2025-04-23,48.0516,48.7507,47.88,48.45,17614,47.9317935794751,48.6291505226656,47.7606214274919,48.3292002540097,17658.0265246412,0.0,1.0
2025-04-24,49.1,49.34,48.35,48.35,32117,48.9775796175825,49.2169812287479,48.2294495826908,48.2294495826908,32197.2770462077,0.0,1.0
2025-04-25,50.0491,50.0491,49.49,49.49,5578,49.9243132390703,49.9243132390703,49.3666072357263,49.3666072357263,5591.94231602411,0.0,1.0
2025-04-28,50.098,50.098,49.5399,50.0,2516,49.9730913173452,49.9730913173452,49.4163828207144,49.8753356594527,2522.28878937194,0.0,1.0
2025-04-29,50.421,50.435,49.96,49.96,2166,50.2952859857053,50.3092510796899,49.8354353909251,49.8354353909251,2171.41395778204,0.0,1.0
2025-04-30,50.45,50.45,49.81,49.89,6938,50.3242136803878,50.3242136803878,49.6858093839468,49.7656099210019,6955.34166163056,0.0,1.0
2025-05-01,50.83,51.391263,50.83,50.99,2173,50.7032662313996,51.2631298417642,50.7032662313996,50.8628673055099,2178.43145441384,0.0,1.0
2025-05-02,51.79,51.8895,51.5227,51.5227,3503,51.6608726760611,51.7601245940234,51.3942391316257,51.3942391316257,3511.75581445545,0.0,1.0
2025-05-05,51.45,51.76,51.45,51.46,3119,51.3217203935768,51.6309474746654,51.3217203935768,51.3316954607087,3126.79599922539,0.0,1.0
2025-05-06,50.94,51.12,50.94,51.12,3452,50.8129919698504,50.9925431782244,50.8129919698504,50.9925431782244,3460.6283389952,0.0,1.0
2025-05-07,51.22,51.22,50.581,51.089,2927,51.0922938495433,51.0922938495433,50.4548870598155,50.9616204701156,2934.31609161036,0.0,1.0
2025-05-08,51.53,51.9299,51.53,51.77,4088,51.4015209306319,51.8004238652363,51.4015209306319,51.6409225417973,4098.21803296999,0.0,1.0
2025-05-09,51.462,51.8,51.4294,51.8,1602,51.3336904741351,51.670847743193,51.3011717552851,51.670847743193,1606.0042291629,0.0,1.0
2025-05-12,53.54,53.54,52.84,52.84,2497,53.4065094241419,53.4065094241419,52.7082547249096,52.7082547249096,2503.2412985142,0.0,1.0
2025-05-13,54.3122,54.445,54.17,54.21,7613,54.1767841080665,54.309252999578,54.0349386534511,54.0748389219786,7632.02883683966,0.0,1.0
2025-05-14,54.5611,54.6315,54.37,54.44,1695,54.4250635289793,54.4952880015878,54.2344399960889,54.3042654660121,1699.23668441392,0.0,1.0
2025-05-15,54.5579,54.78,54.25,54.35,6282,54.4218715074971,54.6434177484964,54.1147391905062,54.2144898618251,6297.70197727922,0.0,1.0
2025-05-16,54.98,54.98,54.6399,54.74,5261,54.8429190911342,54.8429190911342,54.5036670579786,54.6035174799688,5274.14996855555,0.0,1.0
2025-05-19,54.9426,54.9426,54.7,54.73,7776,54.8056123400609,54.8056123400609,54.5636172114412,54.5935424128369,7795.43625840866,0.0,1.0
2025-05-20,54.76,54.79,54.681,54.78,4051,54.6234676142326,54.6533928156283,54.5446645838907,54.6434177484964,4061.12555077334,0.0,1.0
2025-05-21,53.8846,54.82,53.71,54.82,2740,53.7502502375069,54.6833180170239,53.5760855653841,54.6833180170239,2746.84868158947,0.0,1.0
2025-05-22,53.9769,54.33,53.9769,54.01,5328,53.8423201071342,54.1945397275613,53.8423201071342,53.8753375793408,5341.31743631705,0.0,1.0
2025-05-23,53.51,53.72,53.46,53.62,4115,53.3765842227463,53.586060632516,53.3267088870868,53.4863099611971,4125.28551997835,0.0,1.0
2025-05-27,54.78,54.78,54.48,54.48,6677,54.6434177484964,54.6434177484964,54.3441657345397,54.3441657345397,6693.68928721639,0.0,1.0
2025-05-28,54.54,54.765,54.54,54.75,24364,54.404016137331,54.6284551477985,54.404016137331,54.6134925471007,24424.8982767321,0.0,1.0
2025-05-29,54.6092,54.79,54.475,54.79,326510,54.4730436018837,54.6533928156283,54.3391782009737,54.6533928156283,327326.11789262,0.0,1.0
2025-05-30,54.7458,54.7458,54.11,54.531,286887,54.6093030189053,54.6093030189053,53.9750882506597,54.3950385769123,287604.079458087,0.0,1.0
2025-06-02,54.97,54.995,54.42,54.42,4405,54.8329440240023,54.857881691832,54.2843153317483,54.2843153317483,4416.01038043855,0.0,1.0
2025-06-03,55.4229,55.54,55.05,55.17,3683,55.2847148144056,55.4015228505201,54.9127445610574,55.0324453666401,3692.20572784454,0.0,1.0
2025-06-04,55.5869,55.695,55.58,55.6499,3547,55.4483059153686,55.5561363910644,55.4414231190476,55.5111488382995,3555.86579328389,0.0,1.0
2025-06-05,55.06,55.9374,54.95,55.6517,6559,54.9227196281893,55.7979320183414,54.8129938897385,55.5129443503833,6575.39434399465,0.0,1.0
2025-06-06,55.6554,55.77,55.62,55.74,2868,55.5166351252221,55.6309493945535,55.4813233875752,55.6010241931579,2875.16861999949,0.0,1.0
2025-06-09,55.7025,55.76,55.65,55.65,3068,55.5636176914133,55.6209743274216,55.5112485889708,55.5112485889708,3075.66852376514,0.0,1.0
2025-06-10,55.9902,55.9902,55.68,55.7537,3184,55.8506003727978,55.8506003727978,55.5411737903665,55.6146900351286,3191.95846794922,0.0,1.0
2025-06-11,55.8881,56.34,55.8881,56.34,2466,55.7487549373812,56.1995282210713,55.7487549373812,56.1995282210713,2472.16381343052,0.0,1.0
2025-06-12,56.1068,56.1068,55.9305,55.9305,1280,55.9669096555556,55.9669096555556,55.7910492220204,55.7910492220204,1283.19938410019,0.0,1.0
2025-06-13,55.3837,55.76,55.3837,55.58,2449,55.2456125512486,55.6209743274216,55.2456125512486,55.4414231190476,2455.12132161044,0.0,1.0
2025-06-16,56.0432,56.27,56.0432,56.12,3190,55.9034682285968,56.1297027511481,55.9034682285968,55.9800767441697,3197.97346506219,0.0,1.0
2025-06-17,55.6135,55.98,55.6135,55.98,3235,55.4748395939394,55.8404258043232,55.4748395939394,55.8404258043232,3243.08594340947,0.0,1.0
2025-06-18,55.5099,55.89,55.5099,55.89,3601,55.3714978984531,55.7506502001362,55.3714978984531,55.7506502001362,3610.00076730061,0.0,1.0
2025-06-20,55.1903,55.8699,55.1487,55.83,9200,55.0526947529178,55.7306003152011,55.0111984736492,55.6907997973449,9222.99557322013,0.0,1.0
2025-06-23,55.8741,55.8741,55.272769,55.62,8103,55.7347898433965,55.7347898433965,55.1349581340478,55.4813233875752,8123.25360106551,0.0,1.0
2025-06-24,56.6503,56.6797,56.35,56.39,6364,56.5909099550582,56.6202791332033,56.2909247782894,56.330882843793,6370.67878014879,0.08206,1.0
2025-06-25,56.74,56.9182,56.65,56.875,43904,56.6805159169501,56.858529098769,56.5906102695669,56.815374388025,43950.0756071107,0.0,1.0
2025-06-26,57.3049,57.3049,57.11,57.11,1973,57.2448236970256,57.2448236970256,57.050128022859,57.050128022859,1975.07058976015,0.0,1.0
2025-06-27,57.5533,57.7684,57.2,57.46,4928,57.4929632838034,57.7078377810494,57.1400336702423,57.3997610960161,4933.17175181855,0.0,1.0
2025-06-30,57.965,58.01,57.725,57.84,12174,57.9042316729999,57.9491844966915,57.6644832799779,57.7793627183009,12186.776158003,0.0,1.0
2025-07-01,57.3144,57.49,57.1582,57.49,2161,57.2543137375828,57.4297296451439,57.098277491791,57.4297296451439,2163.26788873374,0.0,1.0
2025-07-02,57.6746,57.6746,57.3799,57.38,3658,57.6141361174433,57.6141361174433,57.319745069845,57.3198449650088,3661.83893428414,0.0,1.0
2025-07-03,58.2956,58.3727,58.2446,58.2446,2190,58.2344850843877,58.311504255646,58.1835385508705,58.1835385508705,2192.29832314988,0.0,1.0
2025-07-07,57.91,58.12,57.68,58.12,6209,57.8492893329323,58.0590691768266,57.6195304562863,58.0590691768266,6215.51611344184,0.0,1.0
2025-07-08,57.87,58.0299,57.844,57.93,7162,57.8093312674287,57.9690636342796,57.7833585248513,57.8692683656842,7169.51625132395,0.0,1.0
2025-07-09,58.4111,58.4111,58.14,58.21,4013,58.3498639985295,58.3498639985295,58.0790482095784,58.1489748242098,4017.2114935162,0.0,1.0
2025-07-10,58.39,58.45,58.11,58.11,4047,58.3287861189763,58.3887232172318,58.0490796604507,58.0490796604507,4051.24717524547,0.0,1.0
2025-07-11,58.2093,58.31,58.2093,58.2627,2354,58.1482755580635,58.248869987969,58.1482755580635,58.2016195755109,2356.47043502047,0.0,1.0
2025-07-14,58.4374,58.54,58.19,58.29,5161,58.3761364265982,58.4786288646151,58.128995791458,58.2288909552172,5166.41627661029,0.0,1.0
2025-07-15,58.5505,58.79,58.532285,58.79,4715,58.4891178568098,58.728366774013,58.4709219527311,58.728366774013,4719.94821627931,0.0,1.0
2025-07-16,58.7368,58.7368,58.48,58.69,2875,58.6752225468931,58.6752225468931,58.4186917663596,58.6284716102538,2878.01720504836,0.0,1.0
2025-07-17,59.1601,59.17,58.96,58.9649,7397,59.0980787750857,59.1079683962978,58.8981885524036,58.9030834154278,7404.76287504095,0.0,1.0
2025-07-18,59.1251,59.1299,59.0999,59.11,1139,59.06311546777,59.0679104356304,59.0379418865027,59.0480312980423,1140.19533793046,0.0,1.0
2025-07-21,59.1971,59.4699,59.1971,59.3701,2105,59.1350399856766,59.4075539924116,59.1350399856766,59.3078586189799,2107.20911882671,0.0,1.0
2025-07-22,58.8937,58.91,58.79,58.8299,2605,58.8319580588313,58.848240970524,58.728366774013,58.7682249443529,2607.73385013947,0.0,1.0
2025-07-23,59.3203,59.33,58.99,58.99,5408,59.2581108274279,59.2678006583125,58.9281571015313,58.9281571015313,5413.67549387879,0.0,1.0
2025-07-24,59.538,59.63,59.37,59.43,3079,59.4755825989316,59.56748614959,59.3077587238162,59.3676958220717,3082.23129542397,0.0,1.0
2025-07-25,59.8299,59.95,59.8299,59.8481,30806,59.7671765819446,59.8871506736193,59.7671765819446,59.7853575017487,30838.3297456417,0.0,1.0
2025-07-28,60.0427,60.06,59.95,60.06,3324,59.9797534904241,59.9970353537544,59.8871506736193,59.9970353537544,3327.48841376722,0.0,1.0
2025-07-29,59.7512,60.11,59.75,60.11,2298,59.6885590880661,60.046982935634,59.687360346101,60.046982935634,2300.41166511344,0.0,1.0
2025-07-30,59.8884,60.01,59.8884,59.96,2287,59.8256152527437,59.9470877718748,59.8256152527437,59.8971401899952,2289.40012102456,0.0,1.0
2025-07-31,59.8576,60.75,59.8576,60.75,157805,59.7948475423058,60.6863119836926,59.7948475423058,60.6863119836926,157970.61044962,0.0,1.0
2025-08-01,58.8828,59.1,58.66,58.94,11464,58.8210694859815,59.0380417816664,58.5985030611261,58.8782095196517,11476.0310395389,0.0,1.0
2025-08-04,60.0228,60.0228,59.73,59.73,2558,59.959874352836,59.959874352836,59.6673813133491,59.6673813133491,2560.68452539607,0.0,1.0
2025-08-05,59.5587,60.1,59.5456,60.1,2055,59.4962608978297,60.0369934192581,59.4831746313773,60.0369934192581,2057.15664569544,0.0,1.0
2025-08-06,60.1654,60.18,59.65,59.65,2318,60.1023248563566,60.1169095502654,59.5874651823418,59.5874651823418,2320.43265436595,0.0,1.0
2025-08-07,59.8583,60.37,59.69,60.37,2993,59.7955468084522,60.3067103614078,59.6274232478455,60.3067103614078,2996.14104163817,0.0,1.0
2025-08-08,60.2601,60.34,60.0617,60.2301,2732,60.1969255764365,60.2767418122801,59.9987335715383,60.1669570273087,2734.86713189291,0.0,1.0
2025-08-11,60.1212,60.5,60.1212,60.5,1603,60.058171193975,60.4365740742947,60.058171193975,60.4365740742947,1604.6822885887,0.0,1.0
2025-08-12,60.8883,60.8883,60.4401,60.4401,4530,60.8244669951716,60.8244669951716,60.376736871203,60.376736871203,4534.75406569359,0.0,1.0
2025-08-13,60.8276,61.14,60.69,61.14,2643,60.7638306307697,61.0759031223534,60.6263748854371,61.0759031223534,2645.77372971924,0.0,1.0
2025-08-14,60.8816,60.97,60.76,60.878,2295,60.8177740191997,60.9060813439628,60.6963015000685,60.8141777933044,2297.40851672556,0.0,1.0
2025-08-15,60.7258,60.8185,60.59,60.81,3778,60.6621373540629,60.7547401708677,60.526479721678,60.7462490819481,3781.96486979921,0.0,1.0
2025-08-18,60.7902,60.7902,60.63,60.74,7131,60.7264698395238,60.7264698395238,60.5664377871816,60.6763224673167,7138.48371798257,0.0,1.0
2025-08-19,59.983,60.6199,59.891,60.59,489303,59.9201160776598,60.556348375642,59.8282125270014,60.526479721678,489816.505211054,0.0,1.0
2025-08-20,59.68,59.75,58.95,59.715,541512,59.6174337314696,59.687360346101,58.8881990360277,59.6523970387853,542080.296605269,0.0,1.0
2025-08-21,59.437,59.71,59.33,59.56,9236,59.3746884835348,59.6474022805973,59.2678006583125,59.4975595349586,9245.69283680928,0.0,1.0
2025-08-22,60.3413,60.57,59.6,59.73,17671,60.2780404494089,60.5065006889261,59.5375176004622,59.6673813133491,17689.5450540555,0.0,1.0
2025-08-25,60.233,60.53,60.233,60.42,12441,60.1698539870577,60.4665426234225,60.1698539870577,60.3566579432874,12454.0563645241,0.0,1.0
2025-08-26,60.62,60.62,60.26,60.26,22063,60.5564482708057,60.5564482708057,60.1968256812727,60.1968256812727,22086.1542939068,0.0,1.0
2025-08-27,60.71,60.8,60.58,60.65,9206,60.646353918189,60.7362595655722,60.516490205302,60.5864168199335,9215.66135293051,0.0,1.0
2025-08-28,61.09,61.13,60.7101,60.79,20971,61.0259555404738,61.0659136059775,60.6464538133527,60.7262700491963,20993.0082807197,0.0,1.0
2025-08-29,60.3175,60.95,60.18,60.95,8311,60.2542654004342,60.886102311211,60.1169095502654,60.886102311211,8319.72208388068,0.0,1.0
2025-09-02,59.8998,59.8998,59.3172,59.4,8854,59.8370033014122,59.8370033014122,59.2550140773513,59.3377272729439,8863.29194208633,0.0,1.0
2025-09-03,60.2338,60.448288,60.005,60.26,17750,60.1706531483678,60.3849162872116,59.9420930136869,60.1968256812727,17768.6279616029,0.0,1.0
2025-09-04,60.7875,60.7875,60.2691,60.4,18507,60.7237726701023,60.7237726701023,60.2059161411748,60.3366789105356,18526.4224048105,0.0,1.0
2025-09-05,60.6679,61.28,60.481,61.28,8095,60.6042980542464,61.2157563516162,60.4175939931805,61.2157563516162,8103.49539995356,0.0,1.0
2025-09-08,61.0954,61.2599,61.0701,61.16,8231,61.0313498793168,61.1956774237006,61.0060764028857,61.0958821551052,8239.63812687063,0.0,1.0
2025-09-09,61.3746,61.3746,61.05,61.14,4523,61.3102571765324,61.3102571765324,60.9859974749701,61.0759031223534,4527.74671945521,0.0,1.0
2025-09-10,61.9224,62.21,61.786485,62.1399,10487,61.8574828836051,62.1447813745764,61.7217103717818,62.0747548647813,10498.0057145538,0.0,1.0
2025-09-11,62.29,62.39,62.13,62.13,14308,62.2246975055838,62.3245926693429,62.0648652435691,62.0648652435691,14323.0157112459,0.0,1.0
2025-09-12,62.3988,62.4605,62.3099,62.3099,12346,62.3333834437537,62.3950187597931,62.2445766431718,62.2445766431718,12358.9566655746,0.0,1.0
2025-09-15,62.8719,62.93,62.75,62.79,8440,62.8059874634983,62.8640265536424,62.6842152588759,62.7241733243796,8448.85746455937,0.0,1.0
2025-09-16,62.8454,62.89,62.78,62.89,11304,62.7795152451022,62.8240684881388,62.7141838080037,62.8240684881388,11315.8631255188,0.0,1.0
2025-09-17,62.5952,62.79,62.4186,62.79,9516,62.5295775453767,62.7241733243796,62.3531626861781,62.7241733243796,9525.98668634443,0.0,1.0
2025-09-18,63.0108,63.31,63.01,63.28,6209,62.9447418459598,63.2436281759273,62.9439426846498,63.2136596267995,6215.51611344184,0.0,1.0
2025-09-19,63.54,63.54,63.13,63.2972,6111,63.4733870525733,63.4733870525733,63.0638168811608,63.2308415949661,6117.41326610454,0.0,1.0
2025-09-22,63.9489,63.98,63.37,63.37,13653,63.8818583771846,63.9129257731136,63.3035652741827,63.3035652741827,13667.3283132262,0.0,1.0
2025-09-23,63.2713,63.6929,63.195,63.66,5981,63.2049687475524,63.6261267579611,63.1287487376042,63.5932612490843,5987.27683596322,0.0,1.0
2025-09-24,62.8798,63.31,62.7748,63.31,8746,62.8798,63.31,62.7748,63.31,8746,0.06599,1.0
2025-09-25,62.3722,62.61,62.192,62.192,10439,62.3722,62.61,62.192,62.192,10439,0.0,1.0
2025-09-26,62.7032,62.72,62.28,62.56,15766,62.7032,62.72,62.28,62.56,15766,0.0,1.0
2025-09-29,62.9809,63.28,62.8647,63.02,26270,62.9809,63.28,62.8647,63.02,26270,0.0,1.0
2025-09-30,63.2931,63.2931,62.72,63.02,17289,63.2931,63.2931,62.72,63.02,17289,0.0,1.0
2025-10-01,63.6703,63.71,63.14,63.14,7724,63.6703,63.71,63.14,63.14,7724,0.0,1.0
2025-10-02,63.6977,63.782,63.49,63.69,7108,63.6977,63.782,63.49,63.69,7108,0.0,1.0
2025-10-03,63.4726,63.85,63.4726,63.65,5891,63.4726,63.85,63.4726,63.65,5891,0.0,1.0
2025-10-06,63.905,64.0,63.56,63.56,41558,63.905,64.0,63.56,63.56,41558,0.0,1.0
2025-10-07,63.53,64.01,63.3299,63.895,16450,63.53,64.01,63.3299,63.895,16450,0.0,1.0
2025-10-08,64.1306,64.1306,63.89,63.925,18771,64.1306,64.1306,63.89,63.925,18771,0.0,1.0
2025-10-09,64.1209,64.17,63.9501,64.1696,3397,64.1209,64.17,63.9501,64.1696,3397,0.0,1.0
2025-10-10,62.2105,64.418,62.2105,64.418,9225,62.2105,64.418,62.2105,64.418,9225,0.0,1.0
2025-10-13,63.3729,63.42,63.15,63.16,5761,63.3729,63.42,63.15,63.16,5761,0.0,1.0
2025-10-14,62.9126,63.3,62.29,62.29,5122,62.9126,63.3,62.29,62.29,5122,0.0,1.0
2025-10-15,63.1025,63.75,62.895,63.68,6065,63.1025,63.75,62.895,63.68,6065,0.0,1.0
2025-10-16,62.84,63.58,62.63,63.54,13452,62.84,63.58,62.63,63.54,13452,0.0,1.0
2025-10-17,63.1083,63.23,62.405,62.9779,6060,63.1083,63.23,62.405,62.9779,6060,0.0,1.0
2025-10-20,63.7183,63.81,63.59,63.622,10630,63.7183,63.81,63.59,63.622,10630,0.0,1.0
2025-10-21,63.7896,63.8893,63.66,63.6761,8483,63.7896,63.8893,63.66,63.6761,8483,0.0,1.0
2025-10-22,63.27,63.8,62.84,63.78,12347,63.27,63.8,62.84,63.78,12347,0.0,1.0
2025-10-23,63.8049,63.94,63.39,63.4098,7639,63.8049,63.94,63.39,63.4098,7639,0.0,1.0
2025-10-24,64.33,64.5,64.255,64.255,7733,64.33,64.5,64.255,64.255,7733,0.0,1.0
2025-10-27,65.3,65.31,65.01,65.15,154941,65.3,65.31,65.01,65.15,154941,0.0,1.0
2025-10-28,65.7617,65.97,65.4,65.57,11984,65.7617,65.97,65.4,65.57,11984,0.0,1.0
2025-10-29,65.8803,66.1191,65.6379,66.09,8190,65.8803,66.1191,65.6379,66.09,8190,0.0,1.0
2025-10-30,64.92,65.61,64.92,65.36,9933,64.92,65.61,64.92,65.36,9933,0.0,1.0
2025-10-31,65.1741,65.48,64.94,65.36,6071,65.1741,65.48,64.94,65.36,6071,0.0,1.0
2025-11-03,65.3934,65.57,65.3201,65.405,10993,65.3934,65.57,65.3201,65.405,10993,0.0,1.0
2025-11-04,64.24,64.95,64.23,64.53,11193,64.24,64.95,64.23,64.53,11193,0.0,1.0
2025-11-05,64.37,64.81,64.37,64.469,15359,64.37,64.81,64.37,64.469,15359,0.0,1.0
2025-11-06,63.2559,63.8077,63.14,63.73,9527,63.2559,63.8077,63.14,63.73,9527,0.0,1.0
2025-11-07,63.1321,63.1321,62.065,62.6099,80021,63.1321,63.1321,62.065,62.6099,80021,0.0,1.0
2025-11-10,64.6058,64.69,63.9829,64.4092,8548,64.6058,64.69,63.9829,64.4092,8548,0.0,1.0
2025-11-11,64.439,64.53,64.03,64.4,8691,64.439,64.53,64.03,64.4,8691,0.0,1.0
2025-11-12,64.355,64.6799,64.12,64.6799,10277,64.355,64.6799,64.12,64.6799,10277,0.0,1.0
2025-11-13,62.99,64.0045,62.86,63.68,11225,62.99,64.0045,62.86,63.68,11225,0.0,1.0
2025-11-14,63.04,63.445,63.005,63.005,9688,63.04,63.445,63.005,63.005,9688,0.0,1.0
2025-11-17,62.4245,63.16,62.15,62.64,10126,62.4245,63.16,62.15,62.64,10126,0.0,1.0
2025-11-18,61.8883,62.3,61.498,62.2102,10408,61.8883,62.3,61.498,62.2102,10408,0.0,1.0
2025-11-19,62.2817,62.67,62.02,62.66,19233,62.2817,62.67,62.02,62.66,19233,0.0,1.0
2025-11-20,60.94,63.67,60.89,63.585,78667,60.94,63.67,60.89,63.585,78667,0.0,1.0
2025-11-21,61.375,61.91,60.68,61.2055,9608,61.375,61.91,60.68,61.2055,9608,0.0,1.0
2025-11-24,62.6916,62.705,62.18,62.18,5797,62.6916,62.705,62.18,62.18,5797,0.0,1.0
2025-11-25,63.15,63.26,62.4,62.4,9759,63.15,63.26,62.4,62.4,9759,0.0,1.0
2025-11-26,63.58,63.8,63.4056,63.48,9885,63.58,63.8,63.4056,63.48,9885,0.0,1.0