date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2023-12-13,50.5638,50.6,50.08,50.11,801448,42.96364349095,42.9944023321441,42.5525626243829,42.5780533767538,943222.061484058,0.0,1.0
2023-12-14,50.552,50.61,50.37,50.61,1721,42.9536171283508,43.0028992496011,42.7989732306344,43.0028992496011,2025.44041262074,0.0,1.0
2023-12-15,50.6195,50.6195,50.6195,50.6195,6,43.0109713211852,43.0109713211852,43.0109713211852,43.0109713211852,7.06138435544707,0.0,1.0
2023-12-18,50.9,50.93,50.9,50.93,910,43.2493098558525,43.2748006082233,43.2493098558525,43.2748006082233,1070.97662724281,0.0,1.0
2023-12-19,51.0294,51.0294,51.0294,51.0294,97,43.3592599677454,43.3592599677454,43.3592599677454,43.3592599677454,114.159047079728,0.0,1.0
2023-12-20,50.34,51.04,50.34,51.04,1442,42.7734824782635,43.3682667002497,42.7734824782635,43.3682667002497,1697.08604009245,0.0,1.0
2023-12-21,50.9627,50.9627,50.9627,50.9627,1442,43.3025855283075,43.3025855283075,43.3025855283075,43.3025855283075,1697.08604009245,0.0,1.0
2023-12-22,50.8274,50.8274,50.8274,50.8274,8,43.3198342707451,43.3198342707451,43.3198342707451,43.3198342707451,9.38644403528107,0.1556,1.0
2023-12-26,50.9487,50.9487,50.9487,50.9487,1,43.4232174045871,43.4232174045871,43.4232174045871,43.4232174045871,1.17330550441013,0.0,1.0
2023-12-27,50.9272,51.02,50.9,50.99,2945,43.4048931063381,43.4839858913385,43.3817107383208,43.458417103084,3455.38471048785,0.0,1.0
2023-12-28,50.863,50.863,50.863,50.863,6,43.3501758994737,43.3501758994737,43.3501758994737,43.3501758994737,7.0398330264608,0.0,1.0
2023-12-29,50.7544,50.7544,50.7544,50.7544,6,43.2576168859927,43.2576168859927,43.2576168859927,43.2576168859927,7.0398330264608,0.0,1.0
2024-01-02,50.4197,50.4197,50.33,50.36,2007,42.9723544383676,42.9723544383676,42.8959037614869,42.9214725497414,2354.82414735114,0.0,1.0
2024-01-03,50.1628,50.1628,50.1628,50.1628,50,42.7534003816157,42.7534003816157,42.7534003816157,42.7534003816157,58.6652752205067,0.0,1.0
2024-01-04,50.0267,50.0267,50.0267,50.0267,58,42.6374033122348,42.6374033122348,42.6374033122348,42.6374033122348,68.0517192557878,0.0,1.0
2024-01-05,50.11,50.11,50.11,50.11,248,42.7083993142879,42.7083993142879,42.7083993142879,42.7083993142879,290.979765093713,0.0,1.0
2024-01-08,50.7468,50.7468,50.65,50.65,2002,43.2511394596349,43.2511394596349,43.1686375028674,43.1686375028674,2348.95761982909,0.0,1.0
2024-01-09,50.6815,50.6815,50.4499,50.45,900,43.1954847305345,43.1954847305345,42.9980936852104,42.9981789145046,1055.97495396912,0.0,1.0
2024-01-10,51.0078,51.0078,50.8999,50.93,1627,43.4735879174483,43.4735879174483,43.3816255090266,43.4072795265752,1908.96805567529,0.0,1.0
2024-01-11,51.0946,51.16,50.77,50.77,1104,43.5475669447978,43.6033069031924,43.270912655885,43.270912655885,1295.32927686879,0.0,1.0
2024-01-12,51.1791,51.2088,51.1,51.2,46080,43.619585698381,43.6448987987529,43.5521693266836,43.6373986208649,54065.917643219,0.0,1.0
2024-01-16,50.9812,51.0209,50.965,51.0209,1451,43.4509169251961,43.4847529549861,43.4371097795387,43.4847529549861,1702.4662868991,0.0,1.0
2024-01-17,50.818,50.87,50.66,50.85,3127,43.3118227170921,43.3561419500664,43.1771604322855,43.3390960912301,3668.92631229049,0.0,1.0
2024-01-18,51.3698,51.38,51.0614,51.0614,24041,43.7821179623849,43.7908113503914,43.5192708191295,43.5192708191295,28207.437631524,0.0,1.0
2024-01-19,51.7,51.71,51.61,51.61,11504,44.0635450917718,44.07206802119,43.9868387270086,43.9868387270086,13497.7065227342,0.0,1.0
2024-01-22,51.7789,51.8837,51.7789,51.8837,2900,44.1307910048809,44.220111305183,44.1307910048809,44.220111305183,3402.58596278939,0.0,1.0
2024-01-23,51.83,51.85,51.7501,51.78,5187,44.1743431742076,44.1913890330439,44.1062449681567,44.1317285271169,6085.93565137536,0.0,1.0
2024-01-24,51.7146,52.02,51.7146,52.01,10753,44.0759885687223,44.3362788331522,44.0759885687223,44.3277559037341,12616.5540889222,0.0,1.0
2024-01-25,51.8485,51.8485,51.8485,51.8485,6,44.1901105936312,44.1901105936312,44.1901105936312,44.1901105936312,7.0398330264608,0.0,1.0
2024-01-26,51.7727,51.88,51.7177,51.88,5400,44.1255067886417,44.2169578212983,44.0786306768419,44.2169578212983,6335.84972381472,0.0,1.0
2024-01-29,52.19,52.24,51.89,51.95,34000,44.4811686332606,44.5237832803513,44.2254807507164,44.2766183272253,39892.3871499445,0.0,1.0
2024-01-30,52.2023,52.26,52.17,52.23,4984,44.4916518364449,44.5408291391875,44.4641227744243,44.5152603509331,5847.7546339801,0.0,1.0
2024-01-31,51.5843,52.1,51.565,52.1,47733,43.964934798404,44.4044622684973,43.948485544627,44.4044622684973,56005.3916420089,0.0,1.0
2024-02-01,51.725,51.76,51.49,51.63,37199,44.4136670322689,44.443719779415,44.2118843014311,44.3320952900153,43322.6617744044,0.3858,1.0
2024-02-02,52.1217,52.21,51.71,51.78,154786,44.7542934549214,44.8301122427213,44.400787283492,44.4608927777841,180266.714842145,0.0,1.0
2024-02-05,51.9919,52.06,51.6,51.83,38484,44.6428406955055,44.7013147549525,44.3063357924616,44.5038252737071,44819.197175359,0.0,1.0
2024-02-06,51.9898,52.0,51.88,51.99,22309,44.6410375306767,44.649795759845,44.54675776963,44.6412092606604,25981.4850271563,0.0,1.0
2024-02-07,52.4586,52.49,51.99,51.99,134139,45.0435726124501,45.0705342198897,44.6412092606604,44.6412092606604,156220.826574823,0.0,1.0
2024-02-08,52.4521,52.53,52.375,52.53,54532,45.0379913879801,45.104880216628,44.971789479267,45.104880216628,63509.0027119498,0.0,1.0
2024-02-09,52.6667,52.74,52.585,52.585,53535,45.2222576604813,45.2851966995043,45.1521059621433,45.1521059621433,62347.8775798473,0.0,1.0
2024-02-12,52.5024,52.74,52.49,52.6567,23138,45.0811814788786,45.2851966995043,45.0705342198897,45.2136711612967,26946.9541690951,0.0,1.0
2024-02-13,52.1101,52.2842,51.981,52.12,1672,44.7443331158673,44.8938240666709,44.6334814113943,44.75283375006,1947.24294972457,0.0,1.0
2024-02-14,52.3397,52.42,52.12,52.42,21299,44.9414791371454,45.0104287255976,44.75283375006,45.0104287255976,24805.2198481959,0.0,1.0
2024-02-15,52.4673,52.51,52.4673,52.49,10810,45.0510428667407,45.0877072182589,45.0510428667407,45.0705342198897,12589.5312718436,0.0,1.0
2024-02-16,52.32,52.54,52.32,52.48,11020,44.9245637337517,45.1134667158126,44.9245637337517,45.0619477207051,12834.1012595483,0.0,1.0
2024-02-20,51.99,52.01,51.9,51.9779,1878,44.6412092606604,44.6583822590296,44.5639307679992,44.6308195966471,2187.15446147293,0.0,1.0
2024-02-21,51.7647,51.7647,51.5999,51.6699,7786,44.4477554340317,44.4477554340317,44.3062499274697,44.3663554217618,9067.72344889681,0.0,1.0
2024-02-22,52.5801,52.68,52.4028,52.4028,3258,45.1478985775428,45.2336777043968,44.9956599470001,44.9956599470001,3794.32866638914,0.0,1.0
2024-02-23,52.7337,52.79,52.6565,52.74,6872,45.2797872050181,45.3281291954273,45.2134994313131,45.2851966995043,8003.26169288708,0.0,1.0
2024-02-26,52.8387,52.9397,52.74,52.74,7728,45.3699454464562,45.4566690882205,45.2851966995043,45.2851966995043,9000.17554753077,0.0,1.0
2024-02-27,52.94,52.94,52.7643,52.9099,11923,45.4569266831961,45.4569266831961,45.3060618925229,45.4310813206504,13885.7522066782,0.0,1.0
2024-02-28,52.78,52.78,52.72,52.78,5365,45.3195426962427,45.3195426962427,45.2680237011352,45.3195426962427,6248.18087635903,0.0,1.0
2024-02-29,53.0059,53.0059,52.78,52.88,2250,45.5135117128225,45.5135117128225,45.3195426962427,45.4054076880885,2620.39272540686,0.0,1.0
2024-03-01,52.9869,53.0282,52.74,52.74,13795,45.7385638564505,45.7742142282833,45.5254385100694,45.5254385100694,15981.137663047,0.2811,1.0
2024-03-04,52.79,53.0,52.79,53.0,7631,45.5685987665257,45.749871843642,45.5685987665257,45.749871843642,8840.30891676053,0.0,1.0
2024-03-05,52.416,52.59,52.33,52.59,11150,45.2457600482328,45.3959577407006,45.171524407128,45.3959577407006,12916.9760741554,0.0,1.0
2024-03-06,52.65,52.73,52.57,52.5978,12422,45.4477500484481,45.5168064587782,45.3786936381181,45.4026907407078,14390.5539724806,0.0,1.0
2024-03-07,53.1186,53.19,52.96,52.96,12274,45.8522479719563,45.9138808181758,45.715343638477,45.715343638477,14219.0999402855,0.0,1.0
2024-03-08,52.81,53.35,52.774,53.35,10058,45.5858628691082,46.0519936388359,45.5547874844597,46.0519936388359,11651.9233501215,0.0,1.0
2024-03-11,52.74,52.79,52.6,52.635,18817,45.5254385100694,45.5685987665257,45.4045897919919,45.4348019715113,21798.9900257742,0.0,1.0
2024-03-12,53.21,53.23,52.875,52.875,5176,45.9311449207583,45.9484090233408,45.6419712025013,45.6419712025013,5996.25723406533,0.0,1.0
2024-03-13,53.2028,53.35,53.2028,53.33,32486,45.9249298438286,46.0519936388359,45.9249298438286,46.0347295362534,37634.1600668173,0.0,1.0
2024-03-14,53.13,53.25,52.9498,53.14,9849,45.8620885104283,45.9656731259233,45.7065389461599,45.8707205617196,11409.8024533055,0.0,1.0
2024-03-15,52.8509,52.9434,52.8201,52.8201,1293,45.6211679588894,45.7010144333335,45.5945812409124,45.5945812409124,1497.90583532583,0.0,1.0
2024-03-18,53.24,53.4087,53.1848,53.4087,5305,45.9570410746321,46.1026637799155,45.9093921515044,46.1026637799155,6145.70027564076,0.0,1.0
2024-03-19,53.4842,53.49,53.16,53.16,5655,46.1678357671645,46.1728423569134,45.8879846643021,45.8879846643021,6551.16589231828,0.0,1.0
2024-03-20,53.7743,53.8489,53.48,53.49,7581,46.4182515751237,46.4826466777565,46.1642103056222,46.1728423569134,8782.38525723518,0.0,1.0
2024-03-21,53.8392,53.97,53.81,53.91,8320,46.474273588004,46.5871808188936,46.4490679982335,46.535388511146,9638.49694501999,0.0,1.0
2024-03-22,53.7303,53.79,53.56,53.6,6824,46.3802705494422,46.431803895651,46.2332667159522,46.2677949211172,7905.42105202122,0.0,1.0
2024-03-25,53.57,53.67,53.54,53.63,5340,46.2418987672434,46.328219280156,46.2160026133697,46.293691074991,6186.24683730851,0.0,1.0
2024-03-26,53.45,53.66,53.45,53.58,9499,46.1383141517484,46.3195872288647,46.1383141517484,46.2505308185347,11004.336836628,0.0,1.0
2024-03-27,53.59,53.76,53.3872,53.76,137180,46.2591628698259,46.4059077417772,46.0841048696393,46.4059077417772,158919.352273779,0.0,1.0
2024-03-28,53.5801,53.65,53.523,53.523,2641,46.2506171390476,46.3109551775735,46.2013281261745,46.2013281261745,3059.52769612955,0.0,1.0
2024-04-01,53.2007,53.25,53.1029,53.14,27220,46.2033134979715,46.2461291630934,46.1183769452551,46.1505972530852,31342.406948012,0.3246,1.0
2024-04-02,52.9222,52.927,52.81,52.81,11999,45.9614440712688,45.9656127364328,45.8640015230604,45.8640015230604,13816.2211965171,0.0,1.0
2024-04-03,53.0,53.18,52.95,52.97,38143,46.0290111858019,46.1853361294518,45.9855875903436,46.0029570285269,43919.6703974292,0.0,1.0
2024-04-04,52.592,53.32,52.592,53.32,5421,45.6746746468621,46.306922196735,45.6746746468621,46.306922196735,6241.99809203429,0.0,1.0
2024-04-05,53.0974,53.21,52.7192,52.84,38431,46.1136003497547,46.2113902867268,45.7851442737081,45.8900556803353,44251.2873408909,0.0,1.0
2024-04-08,52.9368,53.07,52.92,52.94,2050,45.9741237611426,46.0898042194435,45.9595334330686,45.9769028712519,2360.4678267239,0.0,1.0
2024-04-09,53.0049,53.14,52.655,52.97,6626,46.0332666981568,46.1505972530852,45.7293883771396,46.0029570285269,7629.4925950598,0.0,1.0
2024-04-10,52.8446,52.87,52.7,52.7662,21883,45.8940506511175,45.9161098376103,45.7684696130521,45.8259624534389,25197.1304644874,0.0,1.0
2024-04-11,53.1362,53.2099,53.1362,53.18,2602,46.1472970598303,46.2113034395359,46.1472970598303,46.1853361294518,2996.06696835883,0.0,1.0
2024-04-12,52.5809,53.0151,52.46,53.0151,4473,45.6650346086704,46.0421251116303,45.5600363548522,46.0421251116303,5150.42565313952,0.0,1.0
2024-04-15,51.9216,52.63,51.9216,52.6188,2581,45.0924510789572,45.7076765794105,45.0924510789572,45.6979496940278,2971.88656623141,0.0,1.0
2024-04-16,51.7899,51.99,51.68,51.71,2775,44.97807332852,45.1518545575442,44.8826282657027,44.9086824229777,3195.26742397992,0.0,1.0
2024-04-17,51.48,51.9232,51.37,51.9232,4072,44.7089338838695,45.0938406340119,44.6134019738612,45.0938406340119,4688.69511727791,0.0,1.0
2024-04-18,51.2348,51.62,51.18,51.5923,2165,44.4959845717419,44.8305199511527,44.4483923111196,44.8064632792688,2492.88431456451,0.0,1.0
2024-04-19,50.7571,51.1606,50.66,51.1606,3973,44.0811155407333,44.4315439560818,43.9967869183533,44.4315439560818,4574.70179296296,0.0,1.0
2024-04-22,51.12,51.37,50.8555,50.99,5158,44.3962839965697,44.6134019738612,44.1665731765953,44.2833826483781,5939.16734158141,0.0,1.0
2024-04-23,51.65,51.68,51.39,51.39,2975,44.8565741084277,44.8826282657027,44.6307714120445,44.6307714120445,3425.55696805054,0.0,1.0
2024-04-24,51.63,51.66,51.45,51.66,3448,44.8392046702444,44.8652588275194,44.6828797265945,44.8652588275194,3970.19173977757,0.0,1.0
2024-04-25,51.2999,51.4,50.9,50.91,3645,44.5525220930287,44.6394561311362,44.2052201765531,44.2139048956448,4197.02694068713,0.0,1.0
2024-04-26,51.7873,51.86,51.76,51.8,2427,44.9758153015562,45.0389532093526,44.952106018436,44.9868448948026,2794.56361729703,0.0,1.0
2024-04-29,51.87,51.87,51.68,51.8,2329,45.0476379284442,45.0476379284442,44.8826282657027,44.9868448948026,2681.72174070243,0.0,1.0
2024-04-30,51.1028,51.7116,51.1028,51.69,7851,44.381346279732,44.9100719780323,44.381346279732,44.8913129847943,9040.01605249237,0.0,1.0
2024-05-01,50.5,51.1322,50.5,50.576,11847,44.1391294642656,44.6916989226282,44.1391294642656,44.2055566690039,13554.2659599654,0.3239,1.0
2024-05-02,51.0423,51.16,50.68,50.72,12313,44.6131225317601,44.7159972948877,44.2964570544353,44.3314187411396,14087.4210150294,0.0,1.0
2024-05-03,51.5997,51.83,51.468,51.61,10689,45.1003136359855,45.3016055471859,44.9852022825113,45.1093162703119,12229.3870892268,0.0,1.0
2024-05-06,52.04,52.04,51.865,51.94,85861,45.4851544023838,45.4851544023838,45.3321970230522,45.3977501856229,98234.3909503323,0.0,1.0
2024-05-07,52.1458,52.21,52.06,52.2,10352,45.5776280637169,45.6337415708774,45.502635245736,45.6250011492013,11843.8221674315,0.0,1.0
2024-05-08,52.07,52.1,52.02,52.0716,8625,45.5113756674121,45.5375969324404,45.4676735590316,45.5127741348803,9867.94495692591,0.0,1.0
2024-05-09,52.1506,52.19,52.12,52.12,2545,45.5818234661214,45.6162607275252,45.5550777757925,45.5550777757925,2911.75883076828,0.0,1.0
2024-05-10,52.2032,52.35,52.18,52.35,6179,45.6277980841376,45.7561074743427,45.6075203058491,45.7561074743427,7069.45297261974,0.0,1.0
2024-05-13,52.3,52.47,52.2164,52.47,27509,45.7124053659622,45.8609925344558,45.6393354407501,45.8609925344558,31473.3098921826,0.0,1.0
2024-05-14,52.3126,52.34,52.12,52.23,15357,45.7234182972741,45.7473670526666,45.5550777757925,45.6512224142296,17570.0905163491,0.0,1.0
2024-05-15,52.7072,52.72,52.43,52.57,16134,46.0683153366127,46.0795030763581,45.8260308477514,45.9483967512167,18459.0636446426,0.0,1.0
2024-05-16,52.6966,52.86,52.6966,52.86,2270,46.059050489636,46.2018689798234,46.059050489636,46.2018689798234,2597.12870170688,0.0,1.0
2024-05-17,52.6872,52.9,52.6462,52.9,4173,46.0508344932605,46.2368306665277,46.0149987643885,46.2368306665277,4774.36919481181,0.0,1.0
2024-05-20,52.8,52.86,52.6101,52.86,3857,46.1494264497668,46.2018689798234,45.9834458421378,46.2018689798234,4412.83057378125,0.0,1.0
2024-05-21,52.73,52.75,52.575,52.74,11107,46.0882434980342,46.1057243413864,45.9527669620547,46.0969839197103,12707.6248854001,0.0,1.0
2024-05-22,52.4519,52.65,52.34,52.5,11840,45.845172371222,46.0183201246254,45.7473670526666,45.8872137994841,13546.2571930438,0.0,1.0
2024-05-23,52.62,52.96,52.4323,52.96,12357,45.9920988595972,46.2892731965843,45.8280411447369,46.2892731965843,14137.7618356792,0.0,1.0
2024-05-24,52.7593,52.79,52.6388,52.75,1862,46.1138529335451,46.1406860280907,46.0085308523482,46.1057243413864,2130.33200113578,0.0,1.0
2024-05-28,52.7574,52.83,52.75,52.83,3094,46.1121922534267,46.1756477147951,46.1057243413864,46.1756477147951,3539.87497933087,0.0,1.0
2024-05-29,52.605,52.7,52.5755,52.61,4770,45.978988227083,46.0620222330059,45.9532039831386,45.9833584379211,5457.40260226512,0.0,1.0
2024-05-30,52.1713,52.3947,52.13,52.35,1589,45.5999161389909,45.7951771592348,45.5638181974686,45.7561074743427,1817.99009119482,0.0,1.0
2024-05-31,52.516,52.516,52.0684,52.12,2021,45.9011984741658,45.9011984741658,45.5099771999439,45.5550777757925,2312.24542121128,0.0,1.0
2024-06-03,52.2224,52.52,51.88,52.52,2308,45.9767157174472,46.238723411416,45.6752660050316,46.238723411416,2621.52912227834,0.38,1.0
2024-06-04,52.3887,52.48,52.22,52.36,42565,46.1231266028874,46.2035073235169,45.9746027521733,46.0978590598199,48347.2214427112,0.0,1.0
2024-06-05,52.85,52.91,52.6,52.6,9936,46.5292561365829,46.5820802684314,46.309155587214,46.309155587214,11285.7510220787,0.0,1.0
2024-06-06,52.8367,53.01,52.8177,53.01,3692,46.5175467873565,46.670120488179,46.5008191456044,46.670120488179,4193.53792003969,0.0,1.0
2024-06-07,52.7957,52.95,52.7957,52.91,8545,46.48145029726,46.6172963563305,46.48145029726,46.5820802684314,9705.79131276792,0.0,1.0
2024-06-10,52.9573,52.9573,52.7739,52.8,3621,46.623723292372,46.623723292372,46.462257529355,46.4852360267091,4112.89296003893,0.0,1.0
2024-06-11,53.29,53.29,52.86,52.958,5570,46.9166331034721,46.9166331034721,46.5380601585577,46.6243395739103,6326.65390428524,0.0,1.0
2024-06-12,53.5468,53.67,53.475,53.67,1620,47.1427203877839,47.2511859385129,47.0795075100051,47.2511859385129,1840.06810142587,0.0,1.0
2024-06-13,53.6487,53.68,53.47,53.47,1102,47.2324333717066,47.2599899604876,47.0751054990177,47.0751054990177,1251.70064677241,0.0,1.0
2024-06-14,53.6127,53.68,53.61,53.65,2314,47.2007388925975,47.2599899604876,47.1983618066643,47.2335778945633,2628.34418932065,0.0,1.0
2024-06-17,54.07,54.11,53.73,53.73,3673,47.6033468175031,47.6385629054021,47.3040100703614,47.3040100703614,4171.95687440568,0.0,1.0
2024-06-18,54.0735,54.25,54.04,54.25,2420,47.6064282251942,47.7618192130487,47.5769347515788,47.7618192130487,2748.74370706827,0.0,1.0
2024-06-20,53.9402,54.43,53.905,54.43,5561,47.4890706122707,47.9202916085943,47.4580804549196,47.9202916085943,6316.43130372176,0.0,1.0
2024-06-21,53.9299,54.05,53.8715,53.9,3673,47.4800024696368,47.5857387735536,47.4285869813042,47.4536784439322,4171.95687440568,0.0,1.0
2024-06-24,53.811,54.05,53.7512,54.02,5144,47.3753226483569,47.5857387735536,47.3226745969479,47.5593267076293,5842.78414428066,0.0,1.0
2024-06-25,53.9705,54.02,53.8107,53.89,8534,47.5157467988543,47.5593267076293,47.3750585276977,47.4448744219575,9693.29702319033,0.0,1.0
2024-06-26,54.0997,54.0997,53.92,54.06,37070,47.6294947627681,47.6294947627681,47.4712864878817,47.5945427955283,42105.7558764549,0.0,1.0
2024-06-27,54.0174,54.3,53.975,54.3,7329,47.5570376619159,47.8058393229224,47.5197086087429,47.8058393229224,8324.60439219147,0.0,1.0
2024-06-28,53.7737,54.17,53.7737,54.0918,21161,47.3424836463911,47.6913870372506,47.3424836463911,47.622539585408,24035.6056137486,0.0,1.0
2024-07-01,53.6354,53.68,53.46,53.68,4953,47.4741918151334,47.5136685218412,47.3189403721615,47.5136685218412,5595.80112989552,0.2879,1.0
2024-07-02,53.842,53.87,53.72,53.74,6010,47.6570592502417,47.6818428329282,47.5490736399648,47.5667761990266,6789.97875846397,0.0,1.0
2024-07-03,54.0144,54.47,53.89,54.47,3812,47.8096553093543,48.2129196047819,47.69954539199,48.2129196047819,4306.72196793089,0.0,1.0
2024-07-05,54.2593,54.26,53.78,53.78,2051,48.0264231450659,48.0270427346331,47.6021813171501,47.6021813171501,2317.17910708979,0.0,1.0
2024-07-08,54.2753,54.95,54.2499,54.95,2576,48.0405851923153,48.6377810222648,48.0181029423069,48.6377810222648,2910.31369081584,0.0,1.0
2024-07-09,54.3,54.44,54.2771,54.42,2586,48.0624478527566,48.1863657661892,48.0421784226309,48.1686632071274,2921.61149241062,0.0,1.0
2024-07-10,54.5687,54.57,54.3,54.325,3598,48.3002817337518,48.3014324000908,48.0624478527566,48.0845760515839,4064.94901380256,0.0,1.0
2024-07-11,54.1022,54.62,54.1022,54.59,8647,47.8873695436356,48.3456887977453,47.8873695436356,48.3191349591526,9769.20903900797,0.0,1.0
2024-07-12,54.3805,54.6799,54.3805,54.5087,5734,48.1337006529803,48.3987079621353,48.1337006529803,48.2471740565664,6478.159434448,0.0,1.0
2024-07-15,54.5,54.83,54.5,54.83,3939,48.2394734433745,48.531565667894,48.2394734433745,48.531565667894,4450.20404818463,0.0,1.0
2024-07-16,54.7794,54.78,54.61,54.61,5767,48.4867781934677,48.4873092702396,48.3368375182144,48.3368375182144,6515.44217971077,0.0,1.0
2024-07-17,54.0802,54.22,54.07,54.1725,8203,47.8678967286676,47.9916376165095,47.8588684235461,47.9495940387377,9267.58664819966,0.0,1.0
2024-07-18,53.7414,54.15,53.66,54.15,8038,47.5680153781609,47.9296786597932,47.4959659627794,47.9296786597932,9081.17292188576,0.0,1.0
2024-07-19,53.4555,53.76,53.42,53.76,2027,47.3149572963726,47.5844787580883,47.2835352540379,47.5844787580883,2290.06438326231,0.0,1.0
2024-07-22,53.9683,54.06,53.79,53.79,4650,47.7688509107169,47.8500171440152,47.611032596681,47.611032596681,5253.47774157362,0.0,1.0
2024-07-23,53.7541,54.03,53.7541,53.99,14794,47.5792565031651,47.8234633054225,47.5792565031651,47.7880581872989,16713.9676793205,0.0,1.0
2024-07-24,52.69,53.255,52.67,53.255,12080,46.6373918482826,47.1374891417782,46.6196892892209,47.1374891417782,13647.7443264966,0.0,1.0
2024-07-25,52.54,53.09,52.41,52.41,8011,46.5046226553192,46.9914430295184,46.3895560214176,46.3895560214176,9050.66885757985,0.0,1.0
2024-07-26,52.9925,53.25,52.813,52.9,7409,46.9051430540922,47.1330635020127,46.7462625865126,46.8232687184314,8370.54120157397,0.0,1.0
2024-07-29,53.1128,53.24,53.1037,53.18,2668,47.0116239468489,47.1242122224818,47.0035692824758,47.0711045452965,3014.25346548783,0.0,1.0
2024-07-30,53.0011,53.19,52.8228,53.19,5559,46.9127551544888,47.0799558248274,46.7549368404529,47.0799558248274,6280.4479065393,0.0,1.0
2024-07-31,53.6721,53.93,53.6,53.6,3146,47.5066760110118,47.7349505101136,47.442858285594,47.442858285594,3554.28838171841,0.0,1.0
2024-08-01,52.6511,53.6,52.42,53.6,2799,46.8791202922714,47.7239952758014,46.6733550812968,47.7239952758014,3143.62615981716,0.312,1.0
2024-08-02,51.7253,51.99,51.44,51.99,24749,46.0548129261084,46.2904946714349,45.8007894960303,46.2904946714349,27796.2143012915,0.0,1.0
2024-08-05,50.2983,50.88,48.73,48.73,17370,44.7842505891948,45.3021805901637,43.3878785408545,43.3878785408545,19508.6768117271,0.0,1.0
2024-08-06,50.84,51.43,50.84,50.89,18162,45.2665656683161,45.7918857655684,45.2665656683161,45.3110843206256,20398.1916093602,0.0,1.0
2024-08-07,50.3666,51.15,50.3666,51.15,1544,44.8450630682496,45.5425813126351,44.8450630682496,45.5425813126351,1734.10460548685,0.0,1.0
2024-08-08,51.2342,51.3,50.854,50.854,6188,45.6175507231243,45.6761372695636,45.2790308909627,45.2790308909627,6949.89591888125,0.0,1.0
2024-08-09,51.59,51.69,51.33,51.69,2453,45.9343454529588,46.0233827575778,45.7028484609493,46.0233827575778,2755.02499822491,0.0,1.0
2024-08-12,51.5329,51.78,51.465,51.465,3500,45.8835051520213,46.103516331735,45.823048822185,45.823048822185,3930.93660570207,0.0,1.0
2024-08-13,52.305,52.33,51.91,52.17,7032,46.5709621809849,46.5932215071397,46.2192648277397,46.4507618197492,7897.81320322769,0.0,1.0
2024-08-14,52.431,52.72,52.21,52.72,9006,46.6831491848049,46.9404669951539,46.4863767415968,46.9404669951539,10114.8614488437,0.0,1.0
2024-08-15,53.21,53.53,52.99,53.53,15835,47.3767497877871,47.661669162568,47.1808677176253,47.661669162568,17784.6803289406,0.0,1.0
2024-08-16,53.3255,53.4475,53.2168,53.2168,5094,47.4795878746221,47.5882133862573,47.3828043245012,47.3828043245012,5721.19744841324,0.0,1.0
2024-08-19,53.695,53.9,53.3726,53.9,5811,47.8085807151894,47.9911071896585,47.5215244450977,47.9911071896585,6526.47789020992,0.0,1.0
2024-08-20,53.5532,53.62,53.45,53.4902,5321,47.6823258172397,47.7418027367252,47.5904393188728,47.6262323153297,5976.14676541162,0.0,1.0
2024-08-21,53.9434,54.1386,53.78,53.96,3476,48.0297493798631,48.2035501984795,47.8842624241156,48.0445295724299,3903.9816118344,0.0,1.0
2024-08-22,53.4167,54.34,53.3399,54.34,8588,47.5607898964347,48.3828713299822,47.4924092464873,48.3828713299822,9645.39530564838,0.0,1.0
2024-08-23,53.9158,54.01,53.5101,53.88,10953,48.0051750837883,48.0890482247394,47.6439507389489,47.9732997287347,12301.5853263585,0.0,1.0
2024-08-26,53.7177,54.27,53.5733,54.27,4641,47.828792183338,48.3205452167489,47.7002223154681,48.3205452167489,5212.42193916093,0.0,1.0
2024-08-27,53.74,53.89,53.5,53.5,24153,47.848647502268,47.9822034591966,47.6349579711823,47.6349579711823,27126.8319535777,0.0,1.0
2024-08-28,53.5849,53.8286,53.255,53.8286,8667,47.7105506428039,47.9275345541605,47.4168165748657,47.9275345541605,9734.1221604628,0.0,1.0
2024-08-29,53.5482,54.01,53.515,53.98,6328,47.6778739520087,48.0890482247394,47.6483135668752,48.0623370333537,7107.13338310933,0.0,1.0
2024-08-30,53.92,53.92,53.6011,53.72,4960,48.0089146505823,48.0089146505823,47.7249746861522,47.8308400413442,5570.69873265207,0.0,1.0
2024-09-03,52.39,52.9,52.33,52.9,15515,47.0189088605233,47.4766229952602,46.9650601387895,47.4766229952602,17287.3184363163,0.4181,1.0
2024-09-04,52.4867,52.642,52.21,52.21,3061,47.1056950503842,47.245073491805,46.857362695322,46.857362695322,3410.66591901799,0.0,1.0
2024-09-05,52.2482,52.625,52.08,52.3535,7988,46.8916463814925,47.2298163539805,46.7406904648989,46.9861508881352,8900.48982721847,0.0,1.0
2024-09-06,51.741,52.3799,51.58,52.3799,6258,46.4364451871031,47.0098443256981,46.2919511171176,47.0098443256981,6972.86746854448,0.0,1.0
2024-09-09,52.13,52.29,51.96,52.0168,39471,46.785564399677,46.929160990967,46.6329930214314,46.6839698113393,43979.8740573536,0.0,1.0
2024-09-10,52.3882,52.3882,52.1225,52.21,2516,47.0172933988712,47.0172933988712,46.7788333094603,46.857362695322,2803.40916440682,0.0,1.0
2024-09-11,52.83,52.84,52.01,52.84,14527,47.4137994865708,47.4227742735264,46.6778669562095,47.4227742735264,16186.4566499753,0.0,1.0
2024-09-12,53.18,53.31,52.915,53.31,6019,47.7279170300177,47.8445892604408,47.4900851756936,47.8445892604408,6706.56588257737,0.0,1.0
2024-09-13,53.4196,53.495,53.2538,53.2538,6530,47.9429529254745,48.0106228191199,47.7941509577502,47.7941509577502,7275.93872956142,0.0,1.0
2024-09-16,53.43,53.45,53.16,53.16,13539,47.9522867039083,47.9702362778196,47.7099674561064,47.7099674561064,15085.5948636343,0.0,1.0
2024-09-17,53.3241,53.71,53.2299,53.585,5501,47.8572437100483,48.2035807386659,47.7727012169263,48.0913959017205,6129.39340755243,0.0,1.0
2024-09-18,53.2593,53.78,53.18,53.63,26769,47.7990870905758,48.2664042473552,47.7279170300177,48.1317824430209,29826.8918608928,0.0,1.0
2024-09-19,53.9078,54.14,53.9078,54.01,18570,48.3811020246481,48.5894965777578,48.3811020246481,48.4728243473346,20691.2989598707,0.0,1.0
2024-09-20,53.7209,53.76,53.6013,53.76,3984,48.2133632564475,48.248454673444,48.1060248044582,48.248454673444,4439.10258783656,0.0,1.0
2024-09-23,53.8942,54.0,53.8,53.8401,7094,48.3688963143885,48.463849560379,48.2843538212665,48.3203427169585,7904.36590314069,0.0,1.0
2024-09-24,54.0188,54.29,53.805,54.29,5627,48.4807221598556,48.7241183820922,48.2888412147443,48.7241183820922,6269.78671228823,0.0,1.0
2024-09-25,53.9187,54.4599,53.8701,54.4599,4399,48.3908845424298,48.8766000124682,48.3472670778254,48.8766000124682,4901.50910740286,0.0,1.0
2024-09-26,54.2183,54.94,54.12,54.94,6837,48.6597691596203,49.3074795342078,48.5715470038465,49.3074795342078,7618.00813078277,0.0,1.0
2024-09-27,54.1143,54.29,54.094,54.29,5821,48.5664313752818,48.7241183820922,48.5482125577619,48.7241183820922,6485.94783227826,0.0,1.0
2024-09-30,54.3197,54.34,53.49,53.49,57382,48.7507734993504,48.7689923168703,48.0061354256421,48.0061354256421,63936.8937488045,0.0,1.0
2024-10-01,53.5047,53.66,53.27,53.27,18360,48.3627037113891,48.5030788164991,48.1505592350896,48.1505592350896,20312.0631522647,0.3826,1.0
2024-10-02,53.4196,53.65,53.04,53.07,97080,48.2857821309328,48.4940398528732,47.9426630716942,47.9697799625719,107401.693399883,0.0,1.0
2024-10-03,53.51,53.51,53.28,53.28,7103,48.3674943621108,48.3674943621108,48.1595981987155,48.1595981987155,7858.20177399433,0.0,1.0
2024-10-04,53.8131,55.45,53.6,55.45,6353,48.6414653496114,50.1210533055325,48.4488450347438,50.1210533055325,7028.46063215345,0.0,1.0
2024-10-07,53.34,53.59,53.34,53.59,5300,48.2138319804708,48.4398060711179,48.2138319804708,48.4398060711179,5863.50406900886,0.0,1.0
2024-10-08,53.7559,53.77,53.5606,53.61,6514,48.5897624776713,48.6025074163838,48.4132315180578,48.4578839983697,7206.57839726863,0.0,1.0
2024-10-09,54.0113,54.0113,53.854,53.93,4917,48.8206176086764,48.8206176086764,48.6784347108413,48.747130834398,5439.78292590879,0.0,1.0
2024-10-10,53.94,53.9888,53.8899,53.98,2229,48.7561697980239,48.8002799405182,48.7108845902582,48.7923256525274,2465.99067355108,0.0,1.0
2024-10-11,54.1381,54.25,53.34,53.34,7610,48.9352316674527,49.0363776704263,48.2138319804708,48.2138319804708,8419.10678587876,0.0,1.0
2024-10-14,54.38,54.48,54.38,54.38,5796,49.1538841975628,49.2442738338217,49.1538841975628,49.1538841975628,6412.2395441463,0.0,1.0
2024-10-15,54.07,54.46,53.77,53.77,16526,48.8736763251604,49.2261959065699,48.6025074163838,48.6025074163838,18283.0694800831,0.0,1.0
2024-10-16,54.24,54.2711,53.82,53.82,6879,49.0273387068004,49.0554498836769,48.6477022345133,48.6477022345133,7610.38575296453,0.0,1.0
2024-10-17,54.12,54.3,54.08,54.28,12735,48.9188711432898,49.0815724885557,48.8827152887863,49.063494561304,14089.0045884581,0.0,1.0
2024-10-18,54.2099,54.75,54.0312,54.75,14160,49.0001314262865,49.4883258517206,48.8386051462919,49.4883258517206,15665.5127579558,0.0,1.0
2024-10-21,54.0213,54.1,53.9706,54.1,3994,48.8296565723023,48.900793216038,48.7838290267191,48.900793216038,4418.64816068328,0.0,1.0
2024-10-22,54.08,54.14,53.85,53.85,5078,48.8827152887863,48.9369490705416,48.6748191253909,48.6748191253909,5617.90069102396,0.0,1.0
2024-10-23,53.536,53.94,53.3575,53.94,19219,48.3909956675381,48.7561697980239,48.2296501668161,48.7561697980239,21262.3933400531,0.0,1.0
2024-10-24,53.87,53.91,53.79,53.79,7541,48.6928970526427,48.7290529071462,48.6205853436356,48.6205853436356,8342.7706008294,0.0,1.0
2024-10-25,53.9616,54.63,53.9616,54.63,1927,48.7756939594558,49.3798582882099,48.7756939594558,49.3798582882099,2131.88157376983,0.0,1.0
2024-10-28,54.08,54.23,54.08,54.22,2509,48.8827152887863,49.0182997431745,48.8827152887863,49.0092607795487,2775.76069983834,0.0,1.0
2024-10-29,54.1178,54.212,53.78,53.8,6941,48.9168825712921,49.0020296086479,48.6115463800097,48.6296243072615,7678.9776873567,0.0,1.0
2024-10-30,53.9954,54.2399,53.9954,54.145,4531,48.8062456565113,49.0272483171642,48.8062456565113,48.9414685523545,5012.74281824135,0.0,1.0
2024-10-31,53.18,53.42,53.18,53.39,16405,48.0692085624566,48.2861436894779,48.0692085624566,48.2590267986002,18149.2045758661,0.0,1.0
2024-11-01,53.23,53.56,53.225,53.56,2316,48.4694538718108,48.7699408110875,48.4649010393975,48.7699408110875,2543.47161257574,0.3928,1.0
2024-11-04,53.15,53.395,52.73,52.73,22581,48.3966085531983,48.6196973414491,48.0141706304825,48.0141706304825,24798.8482226134,0.0,1.0
2024-11-05,53.7,53.7,53.58,53.58,2440,48.8974201186594,48.8974201186594,48.7881521407406,48.7881521407406,2679.65057628878,0.0,1.0
2024-11-06,54.91,55.18,54.465,55.18,23731,49.9992055626739,50.2450585129912,49.5940034778917,50.2450585129912,26061.7982893069,0.0,1.0
2024-11-07,55.23,55.25,54.9833,55.0432,61408,50.290586837124,50.3087981667771,50.0659500858526,50.1204930181637,67439.3371265332,0.0,1.0
2024-11-08,55.23,55.35,55.0,55.0,80239,50.290586837124,50.3998548150428,50.081156546113,50.081156546113,88119.8699142766,0.0,1.0
2024-11-11,55.1624,55.3168,55.13,55.256,15079,50.2290325428964,50.3696240078186,50.1995301888583,50.3142615656731,16560.0209179748,0.0,1.0
2024-11-12,55.24,55.36,55.07,55.3,55317,50.2996925019506,50.4089604798694,50.1448961998989,50.35432649091,60750.0946428549,0.0,1.0
2024-11-13,55.32,55.47,55.305,55.31,12636,50.3725378205631,50.5091227929616,50.3588793233232,50.3634321557365,13877.0756893381,0.0,1.0
2024-11-14,55.035,55.84,54.9899,55.84,3287,50.113026373006,50.8460323915445,50.0719598246381,50.8460323915445,3609.84075584475,0.0,1.0
2024-11-15,54.34,55.08,54.265,55.08,11941,49.4801826675596,50.1540018647255,49.4118901813604,50.1540018647255,13113.8145620755,0.0,1.0
2024-11-18,54.69,54.785,54.62,54.62,6140,49.7988809364894,49.8853847523418,49.7351412827035,49.7351412827035,6743.05513869389,0.0,1.0
2024-11-19,54.88,54.97,54.5293,54.5293,40659,49.9718885681942,50.0538395516333,49.6525529027265,49.6525529027265,44652.423271035,0.0,1.0
2024-11-20,54.75,54.75,54.405,54.45,8082,49.8535149254488,49.8535149254488,49.5393694889323,49.5803449806519,8875.79342523192,0.0,1.0
2024-11-21,55.0099,55.06,54.72,54.72,9085,50.0901711542913,50.1357905350724,49.8261979309691,49.8261979309691,9977.30552687849,0.0,1.0
2024-11-22,55.0751,55.1075,54.93,55.02,45345,50.1495400889605,50.1790424429986,50.017416892327,50.0993678757661,49798.6702384486,0.0,1.0
2024-11-25,55.274,55.35,55.167,55.349,8551,50.3306517623609,50.3998548150428,50.2332211487166,50.3989442485601,9390.857408953,0.0,1.0
2024-11-26,55.5556,55.5556,55.44,55.46,6142,50.587067283877,50.587067283877,50.4818057984819,50.500017128135,6745.25157359248,0.0,1.0
2024-11-27,55.31,55.4367,55.2515,55.4367,3879,50.3634321557365,50.4788009290891,50.3101640165011,50.4788009290891,4259.98548582958,0.0,1.0
2024-11-29,55.67,55.74,55.569,55.569,8792,50.6912360894929,50.7549757432789,50.5992688747446,50.5992688747446,9655.52781423398,0.0,1.0
2024-12-02,55.49,55.54,55.4,55.4,4110,50.9060387227516,50.951908283684,50.8234735130733,50.8234735130733,4480.09520524862,0.4159,1.0
2024-12-03,55.57,55.64,55.31,55.31,7191,50.9794300202434,51.0436474055487,50.740908303395,50.740908303395,7838.53153794229,0.0,1.0
2024-12-04,55.85,55.93,55.54,55.54,14289,51.2362995614647,51.3096908589565,50.951908283684,50.951908283684,15575.6886588315,0.0,1.0
2024-12-05,55.7726,56.13,55.7726,56.13,6156,51.1652934811414,51.493169102686,51.1652934811414,51.493169102686,6710.33238041618,0.0,1.0
2024-12-06,56.0317,56.1,55.69,55.69,5151,51.402989545893,51.4656473661266,51.0895169664811,51.0895169664811,5614.83464774589,0.0,1.0
2024-12-09,55.7636,55.95,55.7636,55.95,4272,51.1570369601736,51.3280386833295,51.1570369601736,51.3280386833295,4656.68289947009,0.0,1.0
2024-12-10,55.7385,55.87,55.73,55.87,3317,51.1340104405855,51.2546473858377,51.126212615227,51.2546473858377,3615.68754155953,0.0,1.0
2024-12-11,56.27,56.34,56.26,56.28,20682,51.6216038732967,51.685821258602,51.6124299611102,51.6307777854832,22544.3622956087,0.0,1.0
2024-12-12,56.0101,56.24,56.0101,56.0427,19100,51.3831738955702,51.5940821367372,51.3831738955702,51.4130808492981,20819.9071582113,0.0,1.0
2024-12-13,55.9452,56.04,55.87,56.04,5086,51.32363520548,51.4106038930077,51.2546473858377,51.4106038930077,5543.98156055826,0.0,1.0
2024-12-16,56.1154,56.26,56.11,56.16,8553,51.4797751908938,51.6124299611102,51.4748212783131,51.5206908392454,9323.17622639694,0.0,1.0
2024-12-17,55.883,55.89,55.77,55.77,111506,51.2665734716801,51.2729952102106,51.1629082639729,51.1629082639729,121546.835999137,0.0,1.0
2024-12-18,54.49,56.13,54.48,56.12,12807,49.9886475041041,51.493169102686,49.9794735919176,51.4839951904995,13960.2382709535,0.0,1.0
2024-12-19,54.74,55.37,54.71,55.37,7014,50.2179953087659,50.7959517765139,50.1904735722065,50.7959517765139,7645.59313129291,0.0,1.0
2024-12-20,54.8142,55.21,54.09,54.59,11752,50.5785300576944,50.9437453157268,49.9102913263478,50.3716547144634,12736.1644884736,0.3188,1.0
2024-12-23,55.16,55.16,54.67,54.71,8092,50.8976089769152,50.8976089769152,50.4454728565619,50.4823819276111,8769.65989114431,0.0,1.0
2024-12-24,55.68,55.68,55.51,55.58,1046,51.3774269005554,51.3774269005554,51.2205633485961,51.2851542229323,1133.59666907278,0.0,1.0
2024-12-26,55.718,55.76,55.5766,55.5766,3269,51.4124905180522,51.4512450426539,51.2820169518931,51.2820169518931,3542.76052695882,0.0,1.0
2024-12-27,55.13,55.14,54.8931,55.04,4134,50.8699271736283,50.8791544413906,50.6513332003391,50.7868817637674,4480.19945501614,0.0,1.0
2024-12-30,54.719,55.1,54.43,54.88,8938,50.4906864685972,50.8422453703413,50.2240184302664,50.6392454795705,9686.50767511714,0.0,1.0
2024-12-31,54.3786,55.28,54.3786,55.28,12114,50.1765902739681,51.0083361900629,50.1765902739681,51.0083361900629,13128.4799705045,0.0,1.0
2025-01-02,54.3226,54.6876,54.0884,54.6876,1359,50.1249175744992,50.4617128478236,49.9088149635058,50.4617128478236,1472.80867425422,0.0,1.0
2025-01-03,54.971,55.0463,54.74,54.83,3863,50.7232136162075,50.7926949424577,50.5100637308981,50.5931091407589,4186.50471570569,0.0,1.0
2025-01-06,55.43,55.7994,55.37,55.62,11368,51.1467452064976,51.4876004776375,51.0913815999238,51.3220632939816,12320.0066290816,0.0,1.0
2025-01-07,54.8785,55.34,54.835,55.34,8799,50.6378613894061,51.0636997966368,50.59772277464,51.0636997966368,9535.86719997267,0.0,1.0
2025-01-08,54.9863,54.9863,54.66,54.86,3719,50.7373313358838,50.7373313358838,50.4362455887996,50.6207909440458,4030.44551843373,0.0,1.0
2025-01-10,54.46,54.89,54.3501,54.56,61898,50.2517002335533,50.6484727473328,50.1502925608455,50.3439729111765,67081.6124495861,0.0,1.0
2025-01-13,54.46,54.46,54.0,54.0,19245,50.2517002335533,50.2517002335533,49.827245916487,49.827245916487,20856.6614687435,0.0,1.0
2025-01-14,54.3979,54.69,54.18,54.69,24488,50.1943989007494,50.4639273920865,49.9933367362086,50.4639273920865,26538.7334916389,0.0,1.0
2025-01-15,55.2446,55.31,54.88,54.88,3620,50.9756716621844,51.0360179933499,50.6392454795705,50.6392454795705,3923.15482030924,0.0,1.0
2025-01-16,55.0987,55.2835,55.0987,55.2835,5811,50.8410458255322,51.0115657337798,50.8410458255322,51.0115657337798,6297.63885657929,0.0,1.0
2025-01-17,55.5009,55.94,55.45,55.94,15972,51.2121665349324,51.6173358623756,51.1651997420223,51.6173358623756,17309.5659640827,0.0,1.0
2025-01-21,55.76,55.815,55.56,55.71,8139,51.4512450426539,51.5019950153467,51.2666996874077,51.4051087038424,8820.59587914281,0.0,1.0
2025-01-22,56.05,56.2399,56.03,56.0499,22952,51.718835807761,51.8940616225673,51.7003812722364,51.7187435350834,24874.1020540712,0.0,1.0
2025-01-23,56.2725,56.2725,55.95,55.95,7467,51.9241425154725,51.9241425154725,51.6265631301379,51.6265631301379,8092.31962520694,0.0,1.0
2025-01-24,56.0883,56.3,56.0247,56.27,19855,51.7541762432907,51.9495175018188,51.6954908203224,51.9218356985319,21517.7455682983,0.0,1.0
2025-01-27,55.615,55.7,55.18,55.18,57074,51.3174496601004,51.3958814360801,50.9160635124398,50.9160635124398,61853.6293409751,0.0,1.0
2025-01-28,56.2437,56.3,55.97,55.97,20109,51.897567984317,51.9495175018188,51.6450176656625,51.6450176656625,21793.0166523753,0.0,1.0
2025-01-29,56.0122,56.47,55.84,56.47,29323,51.6839567356195,52.1063810537781,51.5250631847524,52.1063810537781,31778.6377889304,0.0,1.0
2025-01-30,56.26,56.4,56.15,56.2653,5503,51.9126084307696,52.0417901794419,51.8111084853841,51.9174988826836,5963.84557352535,0.0,1.0
2025-01-31,55.7855,56.49,55.76,56.3008,47400,51.4747745754478,52.1248355893027,51.4512450426539,51.9502556832398,51369.4857686902,0.0,1.0
2025-02-03,55.27,55.53,54.49,54.49,26364,51.3525132775972,51.5940847169346,50.6277989595852,50.6277989595852,28375.2086703745,0.383,1.0
2025-02-04,55.7007,55.75,55.56,55.56,7692,51.7526856580687,51.7984913194508,51.6219583445504,51.6219583445504,8278.79324429226,0.0,1.0
2025-02-05,55.723,55.77,55.37,55.77,12426,51.7734050545965,51.8170737378613,51.44542536965,51.8170737378613,13373.9319882444,0.0,1.0
2025-02-06,55.8,55.8,55.58,55.715,37227,51.8449473654772,51.8449473654772,51.640540762961,51.7659720872323,40066.9053698996,0.0,1.0
2025-02-07,55.35,56.41,53.41,56.41,17259,51.4268429512395,52.4117111269994,49.6243483654146,52.4117111269994,18575.6230633437,0.0,1.0
2025-02-10,55.7698,55.8595,55.72,55.74,3387,51.8168879136772,51.9002300602486,51.7706176918349,51.7892001102455,3645.38126864507,0.0,1.0
2025-02-11,55.717,55.77,55.6519,55.71,4442,51.7678303290733,51.8170737378613,51.7073445571469,51.7613264826296,4780.86318137626,0.0,1.0
2025-02-12,55.51,55.6573,55.45,55.5,91882,51.575502298524,51.7123618101178,51.5197550432923,51.5662110893187,98891.3261664145,0.0,1.0
2025-02-13,56.031,56.0427,55.48,55.48,379775,52.0595742981192,52.0704450128894,51.5476286709081,51.5476286709081,408746.581428899,0.0,1.0
2025-02-14,55.9424,56.48,55.885,56.48,12679,51.9772541845604,52.4767495914364,51.9239226437221,52.4767495914364,13646.2323900652,0.0,1.0
2025-02-18,55.9573,56.07,55.79,55.9584,367692,51.9910980862763,52.0958100140198,51.8356561562719,51.9921201192889,395741.815598064,0.0,1.0
2025-02-19,56.1126,56.29,55.825,55.855,68250,52.1353905652343,52.300216616536,51.8681753884904,51.8960490161062,73456.5313212359,0.0,1.0
2025-02-20,55.85,56.05,55.7,56.05,65703,51.8914034115036,52.0772275956093,51.7520352734244,52.0772275956093,70715.2304380829,0.0,1.0
2025-02-21,55.07,55.96,55.0187,55.96,24730,51.1666890934916,51.9936067127617,51.1190251902685,51.9936067127617,26616.5570633577,0.0,1.0
2025-02-24,54.8696,55.8,54.835,55.8,15248,50.9804932610177,51.8449473654772,50.9483456771674,51.8449473654772,16411.2115690286,0.0,1.0
2025-02-25,54.85,54.99,54.4597,54.75,75071,50.9622824909753,51.0923594198493,50.5996465956932,50.8693703989225,80797.8793086667,0.0,1.0
2025-02-26,54.7026,55.37,54.665,55.37,15577,50.8253300672895,51.44542536965,50.7903951206776,51.44542536965,16765.309720013,0.0,1.0
2025-02-27,53.87,54.87,53.87,54.87,10396,50.0517439888576,50.9808649093859,50.0517439888576,50.9808649093859,11189.0710566384,0.0,1.0
2025-02-28,54.64,54.64,53.65,53.8464,7404,50.7671670976644,50.7671670976644,49.8473373863414,50.0298167351332,7968.82282640924,0.0,1.0
2025-03-03,53.2268,54.4581,53.0101,54.4581,57201,49.8102654616123,50.9625304834225,49.6074750529173,50.9625304834225,61124.4722063653,0.3833,1.0
2025-03-04,52.7955,53.32,52.4001,53.07,16878,49.4066498489211,49.8974831177747,49.0366298784641,49.663530177425,18035.6784304301,0.0,1.0
2025-03-05,53.21,53.23,52.4722,53.12,6567,49.7945438240208,49.8132600592488,49.1041019064609,49.710320765495,7017.43691507493,0.0,1.0
2025-03-06,52.56,52.94,52.4321,52.56,10251,49.1862661791117,49.5418746484432,49.0665758548289,49.1862661791117,10954.1260570174,0.0,1.0
2025-03-07,52.7647,52.7647,51.9629,52.17,6739,49.37782684667,49.37782684667,48.6274929763806,48.8212995921663,7201.23456231003,0.0,1.0
2025-03-10,51.5,51.905,51.13,51.875,19503,48.1943057120292,48.5733094753956,47.8480553603117,48.5452351225537,20840.72973271,0.0,1.0
2025-03-11,51.0035,51.53,50.6509,51.17,14786,47.7296751724948,48.2223800648712,47.3997079454256,47.8854878307677,15800.1861163846,0.0,1.0
2025-03-12,51.12,51.31,50.9,51.1626,11269,47.8386972426977,48.0165014773635,47.63281865519,47.8785628237333,12041.9516668158,0.0,1.0
2025-03-13,50.37,50.91,50.28,50.8446,18511,47.1368384216487,47.642176772804,47.0526153631229,47.5809746836085,19780.6874881913,0.0,1.0
2025-03-14,51.33,51.37,50.78,50.78,16936,48.0352177125914,48.0726501830474,47.5205212438222,47.5205212438222,18097.6567068234,0.0,1.0
2025-03-17,51.68,51.84,51.35,51.5887,47052,48.3627518290809,48.5124817109047,48.0539339478194,48.2773122152653,50279.3424285223,0.0,1.0
2025-03-18,51.14,51.82,50.985,51.82,44924,47.8574134779257,48.4937654756768,47.7123626549089,48.4937654756768,48005.380839474,0.0,1.0
2025-03-19,51.64,52.08,51.05,51.05,34588,48.325319358625,48.7370765336404,47.7731904193998,47.7731904193998,36960.4245498114,0.0,1.0
2025-03-20,51.64,51.84,51.41,51.68,114679,48.325319358625,48.5124817109047,48.1100826535033,48.3627518290809,122544.944112057,0.0,1.0
2025-03-21,51.59,51.6,50.97,50.97,15844,48.2785287705551,48.2878868881691,47.6983254784879,47.6983254784879,16930.7553650749,0.0,1.0
2025-03-24,52.46,52.46,52.25,52.29,8720,49.0926850029719,49.0926850029719,48.8961645330782,48.9335970035341,9318.11327843054,0.0,1.0
2025-03-25,52.4696,52.65,52.2,52.2,43615,49.1016687958813,49.2704892376376,48.8493739450082,48.8493739450082,46606.5952567371,0.0,1.0
2025-03-26,51.99,52.502,51.882,52.16,12258,48.6528534751145,49.1319890969506,48.5517858048835,48.8119414745523,13098.7881384176,0.0,1.0
2025-03-27,52.0925,52.29,52.04,52.0798,37773,48.7487741806579,48.9335970035341,48.6996440631845,48.7368893712881,40363.8867965776,0.0,1.0
2025-03-28,51.06,52.17,51.0499,52.17,6441,47.7825485370138,48.8212995921663,47.7730968382237,48.8212995921663,6882.79445256549,0.0,1.0
2025-03-31,51.33,51.395,50.48,50.54,4653,48.0352177125914,48.0960454770823,47.2397777154026,47.2959264210865,4972.15379409832,0.0,1.0
2025-04-01,51.24,51.24,50.64,50.9,3682,48.3275653068524,48.3275653068524,47.7616687575918,48.0068905956047,3903.89374681056,0.4024,1.0
2025-04-02,51.48,51.57,51.085,51.11,35401,48.5539239265566,48.6388084089457,48.18137536496,48.2049543878459,37534.4221974038,0.0,1.0
2025-04-03,49.43,50.39,49.41,50.39,12986,46.6204440499163,47.5258785287332,46.6015808316076,47.5258785287332,13768.5942955138,0.0,1.0
2025-04-04,47.14,48.5397,47.01,48.2,94616,44.4606055535718,45.7807478869052,44.3379946345654,45.4603561239322,100317.982278172,0.0,1.0
2025-04-07,46.78,47.99,44.86,45.13,60396,44.1210676240155,45.262292331691,42.3101986663817,42.5648521135489,64035.7324096607,0.0,1.0
2025-04-08,46.13,48.4,45.45,48.17,18440,43.5080130289832,45.648988307019,42.8666636064879,45.4320612964691,19551.2766678943,0.0,1.0
2025-04-09,49.93,49.955,45.12,45.12,28097,47.0920245076335,47.1156035305193,42.5554205043946,42.5554205043946,29790.2505714656,0.0,1.0
2025-04-10,48.57,48.978363,47.5787,48.975,121524,45.8093256626428,46.1944776835523,44.8743702471728,46.1913058333937,128847.578405054,0.0,1.0
2025-04-11,49.38,49.4699,48.26,48.26,22500,46.5732860041446,46.6580761704422,45.5169457788582,45.5169457788582,23855.9503811075,0.0,1.0
2025-04-14,49.71,50.0849,49.52,50.038,10232,46.8845291062379,47.2381201334342,46.7053285323054,47.1938858865004,10848.6259688663,0.0,1.0
2025-04-15,49.64,50.06,49.569,49.9,8448,46.8185078421575,47.2146354266399,46.7515434171617,47.0637296801704,8957.11416975982,0.0,1.0
2025-04-16,48.62,49.3,48.24,49.27,19745,45.8564837084146,46.4978331309099,45.4980825605495,46.4695383034468,20934.9217899985,0.0,1.0
2025-04-17,48.8604,49.165,48.72,48.72,5715,46.083219592485,46.3705064073262,45.950799799958,45.950799799958,6059.41139680129,0.0,1.0
2025-04-21,47.87,48.28,47.4802,48.28,15623,45.1491130218388,45.5358089971669,44.7814688970026,45.5358089971669,16564.5116801797,0.0,1.0
2025-04-22,49.04,49.04,48.54,48.65,19093,46.252611292897,46.252611292897,45.7810308351798,45.8847785358776,20243.6293611771,0.0,1.0
2025-04-23,49.63,50.19,49.4604,49.9401,11078,46.8090762330032,47.3372463456464,46.6491161417455,47.1015504328793,11745.6097031959,0.0,1.0
2025-04-24,49.16,50.46,49.16,49.8,25360,46.3657906027491,47.5918997928136,46.3657906027491,46.969413588627,26888.3067406615,0.0,1.0
2025-04-25,50.72,50.74,50.19,50.26,4973,47.8371216308265,47.8559848491352,47.3372463456464,47.4032676097268,5272.69516645544,0.0,1.0
2025-04-28,50.72,50.72,50.22,50.701,6320,47.8371216308265,47.8371216308265,47.3655411731094,47.8192015734333,6700.87139593774,0.0,1.0
2025-04-29,50.99,51.01,50.62,50.62,5627,48.0917750779938,48.1106382963025,47.7428055392831,47.7428055392831,5966.10812419963,0.0,1.0
2025-04-30,51.1297,51.14,50.0424,50.08,13044,48.22353465788,48.2332492153089,47.1980357945283,47.2334986449486,13830.089634274,0.0,1.0
2025-05-01,50.71,51.08,50.7,50.93,18454,48.3890593985387,48.7421249078556,48.3795170874761,48.5989902419163,19339.1306140632,0.5952,1.0
2025-05-02,51.2768,51.5,51.0,51.0,22906,48.9299175895679,49.1429019724855,48.6657864193546,48.6657864193546,24004.6670556915,0.0,1.0
2025-05-05,51.08,51.41,50.95,51.11,18717,48.7421249078556,49.057021172922,48.6180748640415,48.7707518410434,19614.7451882204,0.0,1.0
2025-05-06,50.85,51.11,50.61,50.61,21629,48.5226517534153,48.7707518410434,48.2936362879125,48.2936362879125,22666.4168229962,0.0,1.0
2025-05-07,51.12,51.21,50.82,51.13,7687,48.780294152106,48.8661749516696,48.4940248202275,48.7898364631687,8055.70050017902,0.0,1.0
2025-05-08,50.99,51.55,50.985,51.37,8777,48.656244108292,49.1906135277986,48.6514729527607,49.0188519286715,9197.98143489934,0.0,1.0
2025-05-09,50.96,51.15,50.95,51.15,4950,48.6276171751041,48.8089210852939,48.6180748640415,48.8089210852939,5187.42259345468,0.0,1.0
2025-05-12,52.2264,52.28,51.98,52.26,31110,49.8360554480741,49.8872022353698,49.6009329034912,49.8681176132446,32602.1650267425,0.0,1.0
2025-05-13,52.5494,52.665,52.2393,52.2393,35291,50.1442720953967,50.2545812112806,49.8483650293449,49.8483650293449,36983.7031809312,0.0,1.0
2025-05-14,52.5212,52.58,52.4499,52.5543,20934,50.1173627782001,50.1734715672483,50.0493261003237,50.1489478278174,21938.081731592,0.0,1.0
2025-05-15,52.6742,52.845,52.31,52.31,4351,50.2633601374582,50.4263428104077,49.9158291685576,49.9158291685576,4559.69206143865,0.0,1.0
2025-05-16,53.0289,53.04,52.735,53.04,11196,50.6018259108493,50.6124178761288,50.3213773887189,50.6124178761288,11733.0067386502,0.0,1.0
2025-05-19,52.9477,53.15,52.5175,52.5175,7576,50.5243423450208,50.7173832978176,50.113832123107,50.113832123107,7939.3764783864,0.0,1.0
2025-05-20,52.8233,53.256,52.58,53.19,18986,50.4056359954019,50.8185317950814,50.1734715672483,50.7555525420681,19896.6475473395,0.0,1.0
2025-05-21,52.2047,52.81,52.1,52.5705,4751,49.8153486330683,50.3929447216886,49.7154406362427,50.1644063717389,4978.8777255562,0.0,1.0
2025-05-22,52.37,52.93,52.29,52.37,23278,49.9730830349334,50.50745245444,49.8967445464324,49.9730830349334,24394.5097233208,0.0,1.0
2025-05-23,52.03,52.21,51.47,51.59,17228,49.6486444588043,49.8204060579315,49.1142750392977,49.2287827720491,18054.3265535429,0.0,1.0
2025-05-27,52.7849,52.8293,52.5,52.506,28364,50.3689935209214,50.4113613820394,50.0971330787474,50.102858465385,29724.4554425755,0.0,1.0
2025-05-28,52.4902,52.73,52.4902,52.72,18834,50.087781613906,50.3166062331876,50.087781613906,50.307063922125,19737.3569949748,0.0,1.0
2025-05-29,52.6885,52.83,52.43,52.76,49642,50.2770056422778,50.4120293438138,50.0303369013091,50.3452331663755,52023.0368453085,0.0,1.0
2025-05-30,52.68,52.77,52.3999,52.53,25115,50.2688946778745,50.3547754774381,50.0016145450106,50.1257600119353,26319.6198857807,0.0,1.0
2025-06-02,52.2,52.2,51.61,51.61,15339,50.4030595714149,50.4030595714149,49.8333698176384,49.8333698176384,15885.8570651949,0.6206,1.0
2025-06-03,52.5,52.54,52.127,52.127,11809,50.6927323275725,50.7313553617268,50.3325725340833,50.3325725340833,12230.0075678262,0.0,1.0
2025-06-04,52.4201,52.72,52.4001,52.72,11616,50.6155828168492,50.9051590154214,50.596271299772,50.9051590154214,12030.126844599,0.0,1.0
2025-06-05,52.1709,52.56,52.09,52.35,8726,50.3749613140677,50.750666878804,50.2968462274905,50.5478959494937,9037.09425326882,0.0,1.0
2025-06-06,52.5941,52.69,52.4456,52.57,9235,50.7835930154206,50.8761917398056,50.6402050011226,50.7603226373426,9564.24082385257,0.0,1.0
2025-06-09,52.545,52.6294,52.4329,52.4329,12300,50.7361832409961,50.8176778430618,50.6279421877786,50.6279421877786,12738.5124129276,0.0,1.0
2025-06-10,52.8034,52.875,52.5,52.5464,19250,50.9856880416332,51.0548232727694,50.6927323275725,50.7375350471915,19936.2897519396,0.0,1.0
2025-06-11,52.51,52.7794,52.4,52.675,8944,50.7023880861111,50.9625142211406,50.5961747421866,50.8617081019977,9262.86626188819,0.0,1.0
2025-06-12,52.7421,52.76,52.4544,52.48,7586,50.9264982417916,50.9437820495757,50.6487020686366,50.6734208104953,7856.45163938773,0.0,1.0
2025-06-13,52.0893,52.3299,52.0893,52.18,4036,50.2961703243928,50.5284878748312,50.2961703243928,50.3837480543378,4179.88911370536,0.0,1.0
2025-06-16,52.7067,52.83,52.67,52.6825,9662,50.8923168565651,51.0113723593458,50.8568802227285,50.8689499209017,10006.4639783501,0.0,1.0
2025-06-17,52.3131,52.64,52.3131,52.63,3016,50.5122662004863,50.8279129471127,50.5122662004863,50.8182571885741,3123.52466970648,0.0,1.0
2025-06-18,52.2357,52.62,52.2357,52.62,3484,50.4375306293977,50.8086014300355,50.4375306293977,50.8086014300355,3608.20953224714,0.0,1.0
2025-06-20,52.14,52.71,52.0528,52.71,6860,50.3451250201834,50.8955032568828,50.260926805727,50.8955032568828,7104.56871160029,0.0,1.0
2025-06-23,52.5983,52.5983,52.17,52.44,8061,50.7876484340068,50.7876484340068,50.3740922957992,50.634797776341,8348.38606183818,0.0,1.0
2025-06-24,52.97,53.0,52.768699,52.84,19650,51.146552978886,51.1755202545018,50.9521815939284,51.0210281178844,20350.5503182137,0.0,1.0
2025-06-25,52.9955,53.33,52.95,53.0,18269,51.1711751631594,51.4941602862751,51.1272414618088,51.1755202545018,18920.3157131524,0.0,1.0
2025-06-26,53.305,53.36,53.09,53.09,13598,51.4700208899286,51.5231275618908,51.262422081349,51.262422081349,14082.787950487,0.0,1.0
2025-06-27,53.4,53.49,53.04,53.18,9362,51.5617505960452,51.6486524228924,51.2141432886561,51.3493239081963,9695.76855364458,0.0,1.0
2025-06-30,53.69,53.81,53.409,53.4415,9661,51.8417675936641,51.9576366961272,51.5704407787299,51.6018219939803,10005.4283269345,0.0,1.0
2025-07-01,53.0416,54.0,52.86,54.0,8557,51.5989252664187,52.5312578124832,51.4222645919975,52.5312578124832,8796.24854309493,0.3969,1.0
2025-07-02,53.1841,53.21,53.0,53.21,8839,51.7375494189794,51.762744966708,51.5584567418817,51.762744966708,9086.13309248758,0.0,1.0
2025-07-03,53.5729,53.6192,53.3273,53.58,12309,52.1157744752293,52.1608151647982,51.8768545322896,52.1226813628306,12653.15219317,0.0,1.0
2025-07-07,53.287,53.4,53.06,53.24,21433,51.8376506491443,51.9475771701223,51.6168248061178,51.7919289988261,22032.2537132352,0.0,1.0
2025-07-08,53.3427,53.469,53.23,53.2444,15122,51.8918356687769,52.0147004439938,51.7822009881201,51.7962093235367,15544.8019713312,0.0,1.0
2025-07-09,53.6553,53.73,53.4581,53.73,6092,52.1959332834469,52.2686015234208,52.0040969123243,52.2686015234208,6262.3286343969,0.0,1.0
2025-07-10,53.6368,53.76,53.5799,53.58,6592,52.1779364636408,52.2977855555389,52.1225840827235,52.1226813628306,6776.30833190157,0.0,1.0
2025-07-11,53.3915,53.49,53.37,53.44,5446,51.9393083610222,52.0351292664765,51.9183931380043,51.9864892129464,5598.26686522087,0.0,1.0
2025-07-14,53.51,53.54,53.36,53.39,5855,52.0545852878885,52.0837693200065,51.9086651272983,51.9378491594163,6018.70225777969,0.0,1.0
2025-07-15,53.3626,53.66,53.3626,53.48,4341,51.9111944100818,52.2005054484787,51.9111944100818,52.0254012557704,4462.37173373555,0.0,1.0
2025-07-16,53.445,53.48,52.9999,53.48,8335,51.9913532182994,52.0254012557704,51.5583594617746,52.0254012557704,8568.04155740286,0.0,1.0
2025-07-17,53.6372,53.69,53.3886,53.41,11143,52.178325584069,52.2296894805968,51.9364872379175,51.9573051808283,11454.5515385891,0.0,1.0
2025-07-18,53.5593,53.9,53.5376,53.9,8671,52.1025443806691,52.4339777054231,52.0814345974371,52.4339777054231,8913.435914126,0.0,1.0
2025-07-21,53.755,53.9,53.7501,53.8,3622,52.2929215501859,52.4339777054231,52.2881548249399,52.3366975983629,3723.26892872383,0.0,1.0
2025-07-22,53.7482,53.81,53.57,53.675,10199,52.2863065029058,52.346425609069,52.1129533521246,52.2150974645377,10484.1578697003,0.0,1.0
2025-07-23,54.0856,54.11,53.91,53.92,9449,52.6145295841267,52.6382659302494,52.4437057161291,52.4534337268351,9713.18832344327,0.0,1.0
2025-07-24,54.2089,54.24,54.085,54.12,36166,52.7344759561319,52.7647300694276,52.6139459034844,52.6479939409554,37177.1794799078,0.0,1.0
2025-07-25,54.32,54.362,54.2137,54.225,7324,52.8425541550757,52.883411800041,52.7391454012708,52.7501380533686,7528.77460904842,0.0,1.0
2025-07-28,54.3704,54.43,54.2764,54.3288,12029,52.8915833290341,52.9495622728419,52.8001400283975,52.851114804497,12365.3235625674,0.0,1.0
2025-07-29,54.2,54.39,54.17,54.37,9846,52.7258180266036,52.9106502300179,52.6966339944855,52.8911942086058,10121.288203262,0.0,1.0
2025-07-30,54.03,54.26,53.775,54.2291,69576,52.5604418446013,52.7841860908396,52.3123775715979,52.7541265377581,71521.3028671699,0.0,1.0
2025-07-31,54.17,54.6925,54.17,54.4,9291,52.6966339944855,53.2049225538748,52.6966339944855,52.9203782407239,9550.77073903179,0.0,1.0
2025-08-01,53.0066,53.18,52.8122,53.05,10986,51.9702434350673,52.140253211428,51.7796442394242,52.0127949015844,11205.0756184657,0.4167,1.0
2025-08-04,53.99,53.99,53.48,53.48,23960,52.9344165266077,52.9344165266077,52.4343877726057,52.4343877726057,24437.7946312068,0.0,1.0
2025-08-05,53.7678,54.2,53.685,54.2,27638,52.7165608616288,53.1403107194321,52.6353797227438,53.1403107194321,28189.1388988854,0.0,1.0
2025-08-06,54.2144,54.26,53.935,54.21,23082,53.1544291783686,53.1991376316676,52.8804918570585,53.1501152048047,23542.2861301134,0.0,1.0
2025-08-07,53.8959,54.31,53.75,54.26,11710,52.8421563192517,53.2481600585306,52.6991088776656,53.1991376316676,11943.513152397,0.0,1.0
2025-08-08,54.4265,54.46,54.2247,54.2247,10379,53.3623823131212,53.3952273391194,53.1645277983024,53.1645277983024,10585.9712219239,0.0,1.0
2025-08-11,54.1828,54.3588,54.17,54.17,8619,53.1234470045912,53.2960059471488,53.1108972633143,53.1108972633143,8790.87445435608,0.0,1.0
2025-08-12,54.73,54.76,54.2523,54.2523,32577,53.6599484441793,53.6893619002971,53.1915881779307,53.1915881779307,33226.6292028725,0.0,1.0
2025-08-13,54.938,54.938,54.795,54.810177,10447,53.8638817399292,53.8638817399292,53.7236775991011,53.7385578665511,10655.3272333981,0.0,1.0
2025-08-14,54.995,55.05,54.8,54.84,61302,53.9197673065529,53.9736919761022,53.7285798417874,53.7677977832778,62524.444344,0.0,1.0
2025-08-15,54.6466,54.86,54.6466,54.86,5670,53.5781790361719,53.787406754023,53.5781790361719,53.787406754023,5783.06742733484,0.0,1.0
2025-08-18,54.64,54.67,54.555,54.63,6344,53.571708075826,53.6011215319438,53.488369950159,53.5619035904534,6470.50789400568,0.0,1.0
2025-08-19,54.47,54.75,54.37,54.43,16534,53.405031824492,53.6795574149245,53.3069869707661,53.3658138830016,16863.710201685,0.0,1.0
2025-08-20,54.373,54.5,54.0003,54.48,9267,53.3099283163779,53.4344452806098,52.9445151465415,53.4148363098646,9451.79644605148,0.0,1.0
2025-08-21,54.17,54.28,54.0327,54.28,4585,53.1108972633143,53.2187466024128,52.9762816791487,53.2187466024128,4676.43106778311,0.0,1.0
2025-08-22,54.8326,54.98,54.4899,54.4899,16250,53.7605424641021,53.905060578494,53.4245427503835,53.4245427503835,16574.0468596457,0.0,1.0
2025-08-25,54.8,54.87,54.63,54.63,9220,53.7285798417874,53.7972112393956,53.5619035904534,53.5619035904534,9403.85920282667,0.0,1.0
2025-08-26,54.8332,55.0,54.675,55.0,7380,53.7611307332244,53.9246695492392,53.6060237746301,53.9246695492392,7527.16712764217,0.0,1.0
2025-08-27,54.9369,54.94,54.7908,54.84,7922,53.8628032465382,53.8658426370037,53.7195597152446,53.7677977832778,8079.97533674542,0.0,1.0
2025-08-28,55.0417,55.07,54.78,54.84,9874,53.9655542532429,53.9933009468473,53.7089708710423,53.7677977832778,10070.9008425933,0.0,1.0
2025-08-29,54.6747,54.76,54.6192,54.76,7433,53.6057296400689,53.6893619002971,53.551314746251,53.6893619002971,7581.22401893824,0.0,1.0
2025-09-02,54.21,54.22,53.7754,53.985,11353,53.5168029577395,53.526675085199,53.0877602983513,53.2946800899016,11500.0541135837,0.374,1.0
2025-09-03,54.67,54.67,54.18,54.18,10849,53.9709208208747,53.9709208208747,53.4871865753611,53.4871865753611,10989.5258590918,0.0,1.0
2025-09-04,55.05,55.05,54.68,54.9,11371,54.3460616643343,54.3460616643343,53.9807929483342,54.1979797524423,11518.2872655298,0.0,1.0
2025-09-05,54.7209,54.88,54.538,54.88,7280,54.0211699496434,54.1782354975234,53.8406087384098,54.1782354975234,7374.29700932698,0.0,1.0
2025-09-08,54.9741,55.08,54.939,55.08,4814,54.271132216917,54.3756780467126,54.2364810495342,54.3756780467126,4876.35519270605,0.0,1.0
2025-09-09,55.1577,55.1577,54.97,54.9906,16543,54.4523844770727,54.4523844770727,54.2670846446586,54.2874212272251,16757.2795913868,0.0,1.0
2025-09-10,55.0561,55.19,54.94,55.04,101043,54.3520836620845,54.4842714487667,54.2374682622802,54.3361895368748,102351.798449647,0.0,1.0
2025-09-11,55.412,55.43,55.25,55.25,15002,54.7034326783668,54.7212025077938,54.5435042135235,54.5435042135235,15196.3191942202,0.0,1.0
2025-09-12,55.3217,55.57,55.26,55.57,2653,54.6142873674078,54.8594122922262,54.5533763409829,54.8594122922262,2687.36400628358,0.0,1.0
2025-09-15,55.5255,55.59,55.51,55.511,8584,54.8154813250316,54.8791565471452,54.8001795274695,54.8011667402154,8695.18757253611,0.0,1.0
2025-09-16,55.478,55.5716,55.44,55.5716,4475,54.7685887195992,54.8609918326198,54.7310746352533,54.8609918326198,4532.96416438712,0.0,1.0
2025-09-17,55.3653,55.69,55.18,55.69,6394,54.6573298431311,54.9778778217398,54.4743993213073,54.9778778217398,6476.82075242263,0.0,1.0
2025-09-18,55.72,55.84,55.617,55.617,8248,55.0074942041182,55.1259597336317,54.9058112912857,54.9058112912857,8354.83540287485,0.0,1.0
2025-09-19,55.7339,55.75,55.4993,55.66,9698,55.0212164612868,55.0371105864966,54.7896163510879,54.9482614393614,9823.61708742488,0.0,1.0
2025-09-22,55.8566,55.89,55.5988,55.79,8556,55.1423474652144,55.175320370929,54.8878440193095,55.0765990963344,8666.824891731,0.0,1.0
2025-09-23,55.6057,55.87,55.58,55.87,5356,54.8946557872565,55.1555761160101,54.8692844196857,55.1555761160101,5425.375656862,0.0,1.0
2025-09-24,55.6015,55.81,55.5236,55.73,8512,54.8905094937235,55.0963433512533,54.8136056208144,55.0173663315776,8622.25496475156,0.0,1.0
2025-09-25,55.448,55.49,55.39,55.49,9802,54.7389723372208,54.7804352725506,54.6817139979559,54.7804352725506,9928.96418755812,0.0,1.0
2025-09-26,55.7991,55.81,55.544,55.75,6040,55.0855827323225,55.0963433512533,54.8337447608316,55.0371105864966,6118.23543081525,0.0,1.0
2025-09-29,55.8181,55.99,55.7625,55.8944,12812,55.1043397744955,55.2740416455236,55.0494507458209,55.1796641070112,12977.9523741068,0.0,1.0
2025-09-30,56.0496,56.05,55.71,56.05,7630,55.332879525182,55.3332744102804,54.9976220766587,55.3332744102804,7728.83051939078,0.0,1.0
2025-10-01,55.737,55.79,55.4,55.67,8670,55.3628907926588,55.4155350543164,55.0281527515528,55.2963404996199,8728.58665942491,0.343,1.0
2025-10-02,55.8123,55.86,55.6456,55.6847,5744,55.4376853757308,55.4850652112227,55.2721042734983,55.3109418325702,5782.81450654403,0.0,1.0
2025-10-03,55.609,55.99,55.609,55.99,8968,55.2357499343158,55.6141926454772,55.2357499343158,55.6141926454772,9028.6003646739,0.0,1.0
2025-10-06,55.8093,55.86,55.665,55.8,3104,55.4347055118634,55.4850652112227,55.2913740598409,55.4254679338744,3124.97497011014,0.0,1.0
2025-10-07,55.5452,55.795,55.4601,55.795,13893,55.1723781627355,55.4205014940954,55.0878493576966,55.4205014940954,13986.8805604833,0.0,1.0
2025-10-08,55.8653,55.8881,55.75,55.75,3654,55.4903296373885,55.5129766027808,55.3758035360842,55.3758035360842,3678.69154020053,0.0,1.0
2025-10-09,55.7272,55.76,55.62,55.7596,10067,55.3531565706919,55.3857364156423,55.2466761018297,55.38533910046,10135.0267474545,0.0,1.0
2025-10-10,54.526,55.9499,54.526,55.62,15575,54.1600190781799,55.5743617984495,54.1600190781799,55.2466761018297,15680.2465075598,0.0,1.0
2025-10-13,55.0711,55.3,55.0295,55.3,7887,54.7014603428888,54.9288239559723,54.6601395639273,54.9288239559723,7940.29561509622,0.0,1.0
2025-10-14,55.1107,55.3,54.6,55.01,10148,54.7407945459386,54.9288239559723,54.2335223869094,54.6407704487891,10216.5740968678,0.0,1.0
2025-10-15,55.247,55.6188,55.11,55.3014,6444,54.8761796943147,55.2454841562827,54.7400992443695,54.9302145591105,6487.54468665908,0.0,1.0
2025-10-16,55.02,55.415,54.8398,55.4114,8551,54.6507033283472,55.0430520708898,54.4717128387112,55.0394762342489,8608.78252880536,0.0,1.0
2025-10-17,55.3572,55.41,55.0077,55.19,5113,54.9856400270443,55.0380856311108,54.6384858864908,54.8195622808339,5147.55058704033,0.0,1.0
2025-10-20,55.8527,56.03,55.26,55.26,14820,55.4778142091453,55.6539241637094,54.8890924377402,54.8890924377402,14920.1446704357,0.0,1.0
2025-10-21,55.87,56.48,55.78,56.48,36845,55.4949980907807,56.1009037438213,55.4056021747584,56.1009037438213,37093.9764090555,0.0,1.0
2025-10-22,55.626,55.89,55.3508,55.8081,11132,55.2526358295645,55.5148638498968,54.9792829841272,55.4335135663165,11207.2233786296,0.0,1.0
2025-10-23,55.905,55.96,55.8,55.8158,2459,55.5297631692339,55.5843940068031,55.4254679338744,55.4411618835762,2475.61644700414,0.0,1.0
2025-10-24,56.1153,56.2,56.1153,56.125,4551,55.7386516263395,55.8227831161961,55.7386516263395,55.7482865195108,4581.75292814796,0.0,1.0
2025-10-27,56.6773,56.6773,56.52,56.5526,9750,56.2968794575015,56.2968794575015,56.1406352620535,56.1730164494127,9815.88465160241,0.0,1.0
2025-10-28,56.7334,57.0,56.54,57.0,42724,56.3526029118221,56.6174134808395,56.1605010211696,56.6174134808395,43012.7031646217,0.0,1.0
2025-10-29,56.7766,57.0,56.48,57.0,49596,56.3955129515128,56.6174134808395,56.1009037438213,56.6174134808395,49931.1400185511,0.0,1.0
2025-10-30,56.7361,57.04,56.55,56.55,16173,56.3552847893028,56.6571449990717,56.1704339007276,56.1704339007276,16282.287432858,0.0,1.0
2025-10-31,56.878,57.0887,56.78,57.0887,14748,56.4962323502314,56.7055181225193,56.3988901305626,56.7055181225193,14847.6581376238,0.0,1.0
2025-11-03,56.7082,57.0,56.55,57.0,13554,56.7082,57.0,56.55,57.0,13554,0.3832,1.0
2025-11-04,56.4288,56.8,56.4,56.48,46839,56.4288,56.8,56.4,56.48,46839,0.0,1.0
2025-11-05,56.56,56.79,56.5,56.5,21171,56.56,56.79,56.5,56.5,21171,0.0,1.0
2025-11-06,56.17,56.374,56.0659,56.24,838928,56.17,56.374,56.0659,56.24,838928,0.0,1.0
2025-11-07,56.11,56.17,55.66,56.17,11964,56.11,56.17,55.66,56.17,11964,0.0,1.0
2025-11-10,56.7359,56.75892,56.4,56.495,28664,56.7359,56.75892,56.4,56.495,28664,0.0,1.0
2025-11-11,56.8159,56.89,56.67,56.72,8717,56.8159,56.89,56.67,56.72,8717,0.0,1.0
2025-11-12,56.7015,58.65,56.6494,58.65,5159,56.7015,58.65,56.6494,58.65,5159,0.0,1.0
2025-11-13,56.1821,56.54,56.15,56.27,28557,56.1821,56.54,56.15,56.27,28557,0.0,1.0
2025-11-14,56.122,56.288,55.9,55.9,5196,56.122,56.288,55.9,55.9,5196,0.0,1.0
2025-11-17,55.8238,56.255,55.65,56.255,9971,55.8238,56.255,55.65,56.255,9971,0.0,1.0
2025-11-18,55.4436,55.65,55.2,55.65,29563,55.4436,55.65,55.2,55.65,29563,0.0,1.0
2025-11-19,55.4964,55.58,55.18,55.18,8085,55.4964,55.58,55.18,55.18,8085,0.0,1.0
2025-11-20,55.0423,56.28,54.99,56.09,30470,55.0423,56.28,54.99,56.09,30470,0.0,1.0
2025-11-21,55.3941,55.92,54.92,55.07,28365,55.3941,55.92,54.92,55.07,28365,0.0,1.0
2025-11-24,56.1887,56.24,55.68,55.96,65041,56.1887,56.24,55.68,55.96,65041,0.0,1.0
2025-11-25,56.7444,56.79,55.95,55.95,21177,56.7444,56.79,55.95,55.95,21177,0.0,1.0
2025-11-26,57.085,57.2,56.91,57.2,11356,57.085,57.2,56.91,57.2,11356,0.0,1.0