date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2023-11-30,40.3247,40.3247,40.3247,40.3247,1,38.9392524648696,38.9392524648696,38.9392524648696,38.9392524648696,1.03557971577344,0.0,1.0
2023-12-01,40.7776,40.7776,40.7776,40.7776,4,39.3765920468464,39.3765920468464,39.3765920468464,39.3765920468464,4.14231886309377,0.0,1.0
2023-12-04,40.7952,40.7952,40.7952,40.7952,6,39.3935873584887,39.3935873584887,39.3935873584887,39.3935873584887,6.21347829464065,0.0,1.0
2023-12-05,40.4445,40.4445,40.4445,40.4445,6,39.054936461162,39.054936461162,39.054936461162,39.054936461162,6.21347829464065,0.0,1.0
2023-12-06,40.3586,40.3586,40.3586,40.3586,6,38.9719877526351,38.9719877526351,38.9719877526351,38.9719877526351,6.21347829464066,0.0,1.0
2023-12-07,40.4981,40.4981,40.4981,40.4981,6,39.1066949102544,39.1066949102544,39.1066949102544,39.1066949102544,6.21347829464066,0.0,1.0
2023-12-08,40.6508,40.6508,40.6508,40.6508,6,39.2541485516054,39.2541485516054,39.2541485516054,39.2541485516054,6.21347829464065,0.0,1.0
2023-12-11,40.9669,40.9669,40.9669,40.9669,4,39.5593882112716,39.5593882112716,39.5593882112716,39.5593882112716,4.14231886309378,0.0,1.0
2023-12-12,40.9706,40.9706,40.9706,40.9706,4,39.5629610892873,39.5629610892873,39.5629610892873,39.5629610892873,4.14231886309378,0.0,1.0
2023-12-13,41.6665,41.6665,41.6665,41.6665,100,40.2349518490525,40.2349518490525,40.2349518490525,40.2349518490525,103.557971577344,0.0,1.0
2023-12-14,42.2134,42.2134,42.2134,42.2134,10,40.7630618454824,40.7630618454824,40.7630618454824,40.7630618454824,10.3557971577344,0.0,1.0
2023-12-15,42.016,42.016,42.016,42.016,1,40.5724439751309,40.5724439751309,40.5724439751309,40.5724439751309,1.03557971577344,0.0,1.0
2023-12-18,42.0664,42.0664,42.0664,42.0664,5,40.6211123675611,40.6211123675611,40.6211123675611,40.6211123675611,5.17789857886721,0.0,1.0
2023-12-19,42.4056,42.4056,42.4056,42.4056,1,40.9486583737579,40.9486583737579,40.9486583737579,40.9486583737579,1.03557971577344,0.0,1.0
2023-12-20,41.7524,41.7524,41.7524,41.7524,2377196,40.3179005575794,40.3179005575794,40.3179005575794,40.3179005575794,2461775.95801777,0.0,1.0
2023-12-21,42.1538,42.1538,42.1538,42.1538,2,40.7055095401483,40.7055095401483,40.7055095401483,40.7055095401483,2.07115943154689,0.0,1.0
2023-12-22,42.29,42.4,42.14,42.36,7396,40.8370300768347,40.943250774599,40.6921836707925,40.904625066321,7659.14757786038,0.0,1.0
2023-12-26,42.5556,42.5556,42.5556,42.5556,0,41.0952332802455,41.0952332802455,41.0952332802455,41.0952332802455,0,0.00179,1.0
2023-12-27,42.61,42.64,42.48,42.58,10891,41.1477664530934,41.1767369528257,41.0222276209201,41.1187959533611,11278.0243012464,0.0,1.0
2023-12-28,42.6706,42.6706,42.6706,42.6706,938746,41.2062868625526,41.2062868625526,41.2062868625526,41.2062868625526,972105.426563023,0.0,1.0
2023-12-29,42.5429,42.5429,42.5429,42.5429,938746,41.0829691020255,41.0829691020255,41.0829691020255,41.0829691020255,972105.426563023,0.0,1.0
2024-01-02,42.6806,42.6806,42.6806,42.6806,6,41.2159436957967,41.2159436957967,41.2159436957967,41.2159436957967,6.21321695046172,0.0,1.0
2024-01-03,42.331,42.331,42.331,42.331,6,40.8783408055831,40.8783408055831,40.8783408055831,40.8783408055831,6.21321695046172,0.0,1.0
2024-01-04,42.2749,42.2883,42.2749,42.2883,238,40.8241659710837,40.8371061276308,40.8241659710837,40.8371061276308,246.457605701648,0.0,1.0
2024-01-05,42.3979,42.3979,42.3979,42.3979,238,40.9429450199861,40.9429450199861,40.9429450199861,40.9429450199861,246.457605701648,0.0,1.0
2024-01-08,42.7,42.7,42.7,42.7,8,41.2346779522903,41.2346779522903,41.2346779522903,41.2346779522903,8.28428926728229,0.0,1.0
2024-01-09,42.4466,42.4466,42.4466,42.4466,8,40.9899737978849,40.9899737978849,40.9899737978849,40.9899737978849,8.28428926728228,0.0,1.0
2024-01-10,42.4152,42.4152,42.4152,42.4152,16,40.9596513414984,40.9596513414984,40.9596513414984,40.9596513414984,16.5685785345646,0.0,1.0
2024-01-11,42.2778,42.2778,42.2778,42.2778,16,40.8269664527245,40.8269664527245,40.8269664527245,40.8269664527245,16.5685785345646,0.0,1.0
2024-01-12,42.2733,42.2733,42.2733,42.2733,100,40.8226208777647,40.8226208777647,40.8226208777647,40.8226208777647,103.553615841029,0.0,1.0
2024-01-16,41.9489,41.9489,41.9489,41.9489,2,40.5093532073262,40.5093532073262,40.5093532073262,40.5093532073262,2.07107231682057,0.0,1.0
2024-01-17,41.6881,41.6881,41.6881,41.6881,2,40.2575029963202,40.2575029963202,40.2575029963202,40.2575029963202,2.07107231682057,0.0,1.0
2024-01-18,41.8119,41.8119,41.8119,41.8119,15,40.3770545918821,40.3770545918821,40.3770545918821,40.3770545918821,15.5330423761543,0.0,1.0
2024-01-19,42.1779,42.1779,42.1779,42.1779,10,40.730494688616,40.730494688616,40.730494688616,40.730494688616,10.3553615841029,0.0,1.0
2024-01-22,42.3442,42.3442,42.3442,42.3442,2,40.8910878254653,40.8910878254653,40.8910878254653,40.8910878254653,2.07107231682057,0.0,1.0
2024-01-23,42.4266,42.4266,42.4266,42.4266,100,40.9706601313967,40.9706601313967,40.9706601313967,40.9706601313967,103.553615841029,0.0,1.0
2024-01-24,42.2513,42.2513,42.2513,42.2513,2,40.8013758446277,40.8013758446277,40.8013758446277,40.8013758446277,2.07107231682057,0.0,1.0
2024-01-25,42.6506,42.6506,42.6506,42.6506,11,41.1869731960644,41.1869731960644,41.1869731960644,41.1869731960644,11.3908977425132,0.0,1.0
2024-01-26,42.702,42.702,42.702,42.702,2,41.2366093189391,41.2366093189391,41.2366093189391,41.2366093189391,2.07107231682057,0.0,1.0
2024-01-29,42.8896,42.8896,42.8896,42.8896,4,41.4177715105983,41.4177715105983,41.4177715105983,41.4177715105983,4.14214463364115,0.0,1.0
2024-01-30,43.0428,43.0428,43.0428,43.0428,2,41.5657141958979,41.5657141958979,41.5657141958979,41.5657141958979,2.07107231682057,0.0,1.0
2024-01-31,42.59,42.59,42.59,42.59,398053,41.1284527866052,41.1284527866052,41.1284527866052,41.1284527866052,412198.27446369,0.0,1.0
2024-02-01,42.965,42.965,42.965,42.965,3,41.4905840332588,41.4905840332588,41.4905840332588,41.4905840332588,3.10660847523086,0.0,1.0
2024-02-02,42.971,42.971,42.971,42.971,2,41.4963781332053,41.4963781332053,41.4963781332053,41.4963781332053,2.07107231682057,0.0,1.0
2024-02-05,42.582,42.582,42.582,42.582,2,41.1207273200099,41.1207273200099,41.1207273200099,41.1207273200099,2.07107231682057,0.0,1.0
2024-02-06,42.7841,42.7841,42.7841,42.7841,146492,41.3158919198731,41.3158919198731,41.3158919198731,41.3158919198731,151697.76291784,0.0,1.0
2024-02-07,42.8921,42.8921,42.8921,42.8921,146492,41.4201857189093,41.4201857189093,41.4201857189093,41.4201857189093,151697.76291784,0.0,1.0
2024-02-08,42.9471,42.9471,42.9471,42.9471,100,41.4732983017519,41.4732983017519,41.4732983017519,41.4732983017519,103.553615841029,0.0,1.0
2024-02-09,42.9759,42.9759,42.9759,42.9759,0,41.5011099814949,41.5011099814949,41.5011099814949,41.5011099814949,0,0.0,1.0
2024-02-12,43.2485,43.2485,43.2485,43.2485,100,41.7643552557289,41.7643552557289,41.7643552557289,41.7643552557289,103.553615841029,0.0,1.0
2024-02-13,42.5918,42.5918,42.5918,42.5918,100,41.1301910165891,41.1301910165891,41.1301910165891,41.1301910165891,103.553615841029,0.0,1.0
2024-02-14,42.946,42.946,42.946,42.946,393612,41.472236050095,41.472236050095,41.472236050095,41.472236050095,407599.45838419,0.0,1.0
2024-02-15,43.514,43.514,43.514,43.514,393612,42.0207441783597,42.0207441783597,42.0207441783597,42.0207441783597,407599.45838419,0.0,1.0
2024-02-16,43.3989,43.3989,43.3989,43.3989,1,41.9095940277201,41.9095940277201,41.9095940277201,41.9095940277201,1.03553615841029,0.0,1.0
2024-02-20,43.3157,43.3157,43.3157,43.3157,100,41.8292491751293,41.8292491751293,41.8292491751293,41.8292491751293,103.553615841029,0.0,1.0
2024-02-21,43.536,43.536,43.536,43.536,100,42.0419892114967,42.0419892114967,42.0419892114967,42.0419892114967,103.553615841029,0.0,1.0
2024-02-22,43.9142,43.9142,43.9142,43.9142,100,42.4072106447884,42.4072106447884,42.4072106447884,42.4072106447884,103.553615841029,0.0,1.0
2024-02-23,44.0429,44.0429,44.0429,44.0429,4,42.5314940886399,42.5314940886399,42.5314940886399,42.5314940886399,4.14214463364115,0.0,1.0
2024-02-26,43.8395,43.8395,43.8395,43.8395,6,42.335074100455,42.335074100455,42.335074100455,42.335074100455,6.21321695046172,0.0,1.0
2024-02-27,43.9472,43.9472,43.9472,43.9472,3,42.4390781944939,42.4390781944939,42.4390781944939,42.4390781944939,3.10660847523086,0.0,1.0
2024-02-28,43.9628,43.9628,43.9628,43.9628,3,42.4541428543547,42.4541428543547,42.4541428543547,42.4541428543547,3.10660847523086,0.0,1.0
2024-02-29,44.1815,44.1815,44.1815,44.1815,1049021,42.6653377974031,42.6653377974031,42.6653377974031,42.6653377974031,1086299.17643172,0.0,1.0
2024-03-01,44.3,44.32,44.3,44.32,201402,42.7797712713456,42.7990849378338,42.7797712713456,42.7990849378338,208559.053376149,0.0,1.0
2024-03-04,44.4571,44.4571,44.4571,44.4571,11178,42.9314801216104,42.9314801216104,42.9314801216104,42.9314801216104,11575.2231787102,0.0,1.0
2024-03-05,44.3173,44.4015,44.3173,44.4015,4155,42.7964775928579,42.8777881287732,42.7964775928579,42.8777881287732,4302.65273819474,0.0,1.0
2024-03-06,44.5932,44.5932,44.5932,44.5932,4155,43.0629096220625,43.0629096220625,43.0629096220625,43.0629096220625,4302.65273819474,0.0,1.0
2024-03-07,44.8347,44.8347,44.8347,44.8347,3,43.2961221449074,43.2961221449074,43.2961221449074,43.2961221449074,3.10660847523086,0.0,1.0
2024-03-08,44.8231,44.8231,44.8231,44.8231,3,43.2849202183443,43.2849202183443,43.2849202183443,43.2849202183443,3.10660847523086,0.0,1.0
2024-03-11,44.9311,44.9311,44.9311,44.9311,5,43.3892140173805,43.3892140173805,43.3892140173805,43.3892140173805,5.17768079205144,0.0,1.0
2024-03-12,45.0847,45.0847,45.0847,45.0847,7,43.5375429760098,43.5375429760098,43.5375429760098,43.5375429760098,7.24875310887201,0.0,1.0
2024-03-13,45.1294,45.1294,45.1294,45.1294,1,43.580709020611,43.580709020611,43.580709020611,43.580709020611,1.03553615841029,0.0,1.0
2024-03-14,44.7466,44.7466,44.7466,44.7466,1,43.211045444027,43.211045444027,43.211045444027,43.211045444027,1.03553615841029,0.0,1.0
2024-03-15,44.8,44.8,44.78,44.78,163205,43.2626129335504,43.2626129335504,43.2432992670622,43.2432992670622,169004.678733351,0.0,1.0
2024-03-18,44.8495,44.91,44.76,44.76,998,43.3104142581087,43.3688380992355,43.223985600574,43.223985600574,1033.46508609347,0.0,1.0
2024-03-19,45.0873,45.0873,45.03,45.0327,4972,43.5400537526533,43.5400537526533,43.4847200981646,43.4873274431406,5148.68577961595,0.0,1.0
2024-03-20,45.4166,45.4166,45.4166,45.4166,4972,43.8580532713814,43.8580532713814,43.8580532713814,43.8580532713814,5148.68577961595,0.0,1.0
2024-03-21,45.7786,45.7786,45.7786,45.7786,2,44.2076306348177,44.2076306348177,44.2076306348177,44.2076306348177,2.07107231682057,0.0,1.0
2024-03-22,45.2958,45.2958,45.2958,45.2958,2,43.9840942588833,43.9840942588833,43.9840942588833,43.9840942588833,2.05964454938625,0.25132,1.0
2024-03-25,45.2097,45.2097,45.2097,45.2097,9,43.9004875996414,43.9004875996414,43.9004875996414,43.9004875996414,9.26840047223812,0.0,1.0
2024-03-26,45.1989,45.1989,45.1989,45.1989,2,43.890000353186,43.890000353186,43.890000353186,43.890000353186,2.05964454938625,0.0,1.0
2024-03-27,45.86,45.86,45.86,45.86,2,44.5319557820458,44.5319557820458,44.5319557820458,44.5319557820458,2.05964454938625,0.0,1.0
2024-03-28,46.09,46.15,46.09,46.15,63344,44.755295289893,44.8135577702009,44.755295289893,44.8135577702009,65233.0621681612,0.0,1.0
2024-04-01,45.8773,45.91,45.8773,45.91,354,44.5487547972013,44.5805078489691,44.5487547972013,44.5805078489691,364.557085241365,0.0,1.0
2024-04-02,45.5608,45.5608,45.5608,45.5608,354,44.2414202135768,44.2414202135768,44.2414202135768,44.2414202135768,364.557085241366,0.0,1.0
2024-04-03,45.5854,45.5854,45.5854,45.5854,3,44.2653078305031,44.2653078305031,44.2653078305031,44.2653078305031,3.08946682407937,0.0,1.0
2024-04-04,45.1636,45.1636,45.1636,45.1636,3,43.8557225939382,43.8557225939382,43.8557225939382,43.8557225939382,3.08946682407937,0.0,1.0
2024-04-05,45.4865,45.4865,45.4865,45.4865,2,44.1692718421288,44.1692718421288,44.1692718421288,44.1692718421288,2.05964454938625,0.0,1.0
2024-04-08,45.4972,45.4972,45.4972,45.4972,3,44.1796619844504,44.1796619844504,44.1796619844504,44.1796619844504,3.08946682407937,0.0,1.0
2024-04-09,45.5504,45.5504,45.5504,45.5504,3,44.2313213836568,44.2313213836568,44.2313213836568,44.2313213836568,3.08946682407937,0.0,1.0
2024-04-10,45.0041,45.01,45.0041,45.01,370971,43.7008415004528,43.7065706443498,43.7008415004528,43.7065706443498,382034.199065183,0.0,1.0
2024-04-11,44.9151,44.9151,44.9151,44.9151,2,43.6144188213294,43.6144188213294,43.6144188213294,43.6144188213294,2.05964454938625,0.0,1.0
2024-04-12,44.18,44.18,44.18,44.18,4,42.9006063334231,42.9006063334231,42.9006063334231,42.9006063334231,4.11928909877249,0.0,1.0
2024-04-15,43.9264,43.9264,43.9264,43.9264,3,42.6543502499881,42.6543502499881,42.6543502499881,42.6543502499881,3.08946682407937,0.0,1.0
2024-04-16,43.6894,43.6894,43.6894,43.6894,2,42.4242134527717,42.4242134527717,42.4242134527717,42.4242134527717,2.05964454938625,0.0,1.0
2024-04-17,43.6012,43.6012,43.42,43.42,1098,42.338567606719,42.338567606719,42.162614916189,42.162614916189,1130.74485761305,0.0,1.0
2024-04-18,43.6064,43.6064,43.6064,43.6064,1,42.3436170216791,42.3436170216791,42.3436170216791,42.3436170216791,1.02982227469312,0.0,1.0
2024-04-19,43.877,43.877,43.877,43.877,2,42.6063808078679,42.6063808078679,42.6063808078679,42.6063808078679,2.05964454938625,0.0,1.0
2024-04-22,44.229,44.229,44.229,44.229,2,42.9481873590079,42.9481873590079,42.9481873590079,42.9481873590079,2.05964454938625,0.0,1.0
2024-04-23,44.6237,44.6237,44.6237,44.6237,2,43.3314573753004,43.3314573753004,43.3314573753004,43.3314573753004,2.05964454938625,0.0,1.0
2024-04-24,44.6857,44.6857,44.6857,44.6857,0,43.3916619382853,43.3916619382853,43.3916619382853,43.3916619382853,0,0.0,1.0
2024-04-25,44.5398,44.5398,44.5398,44.5398,2,43.2499870070031,43.2499870070031,43.2499870070031,43.2499870070031,2.05964454938625,0.0,1.0
2024-04-26,44.5337,44.5337,44.5337,44.5337,3,43.2440636548385,43.2440636548385,43.2440636548385,43.2440636548385,3.08946682407937,0.0,1.0
2024-04-29,44.7061,44.7061,44.7061,44.7061,3,43.41147118159,43.41147118159,43.41147118159,43.41147118159,3.08946682407937,0.0,1.0
2024-04-30,44.1441,44.1441,44.1441,44.1441,3,42.8657459493722,42.8657459493722,42.8657459493722,42.8657459493722,3.08946682407937,0.0,1.0
2024-05-01,44.0489,44.0489,44.0489,44.0489,0,42.7733028139502,42.7733028139502,42.7733028139502,42.7733028139502,0,0.0,1.0
2024-05-02,44.239,44.37,44.0527,44.0527,3322,42.9578977723926,43.0851041877316,42.7769927710364,42.7769927710364,3421.06959653055,0.0,1.0
2024-05-03,44.5232,44.5232,44.5232,44.5232,9,43.2338677207846,43.2338677207846,43.2338677207846,43.2338677207846,9.26840047223811,0.0,1.0
2024-05-06,44.8615,44.8615,44.8615,44.8615,7,43.5623710055876,43.5623710055876,43.5623710055876,43.5623710055876,7.20875592285187,0.0,1.0
2024-05-07,44.9943,45.0,44.9943,45.0,588,43.6913252953359,43.6968602309651,43.6913252953359,43.6968602309651,605.535497519556,0.0,1.0
2024-05-08,45.0492,45.0492,45.0492,45.0492,81,43.7446354648176,43.7446354648176,43.7446354648176,43.7446354648176,83.4156042501431,0.0,1.0
2024-05-09,45.4,45.4,45.4,45.4,2,44.0852767663515,44.0852767663515,44.0852767663515,44.0852767663515,2.05964454938625,0.0,1.0
2024-05-10,45.5061,45.5061,45.5061,45.5061,2,44.1883042523627,44.1883042523627,44.1883042523627,44.1883042523627,2.05964454938625,0.0,1.0
2024-05-13,45.4416,45.4416,45.4416,45.4416,1,44.1256720860317,44.1256720860317,44.1256720860317,44.1256720860317,1.02982227469312,0.0,1.0
2024-05-14,45.6552,45.6552,45.6552,45.6552,1,44.333086515928,44.333086515928,44.333086515928,44.333086515928,1.02982227469312,0.0,1.0
2024-05-15,45.9803,45.9803,45.89,45.89,669,44.6487720550632,44.6487720550632,44.5610870221998,44.5610870221998,688.9511017697,0.0,1.0
2024-05-16,45.9694,45.9694,45.9694,45.9694,6,44.638187704474,44.638187704474,44.638187704474,44.638187704474,6.17893364815874,0.0,1.0
2024-05-17,46.0422,46.0422,46.0422,46.0422,2,44.7088795139143,44.7088795139143,44.7088795139143,44.7088795139143,2.05964454938625,0.0,1.0
2024-05-20,45.8933,45.8933,45.8933,45.8933,1,44.5642914586167,44.5642914586167,44.5642914586167,44.5642914586167,1.02982227469312,0.0,1.0
2024-05-21,45.9547,45.9547,45.9547,45.9547,3,44.6239133967985,44.6239133967985,44.6239133967985,44.6239133967985,3.08946682407937,0.0,1.0
2024-05-22,45.7801,45.7801,45.7801,45.7801,16,44.4543695791024,44.4543695791024,44.4543695791024,44.4543695791024,16.47715639509,0.0,1.0
2024-05-23,45.1562,45.1562,45.1562,45.1562,2,43.8485368880335,43.8485368880335,43.8485368880335,43.8485368880335,2.05964454938625,0.0,1.0
2024-05-24,45.3877,45.3877,45.3877,45.3877,2,44.0733329578884,44.0733329578884,44.0733329578884,44.0733329578884,2.05964454938625,0.0,1.0
2024-05-28,45.0865,45.0865,45.0865,45.0865,5,43.7808553067424,43.7808553067424,43.7808553067424,43.7808553067424,5.14911137346562,0.0,1.0
2024-05-29,44.6037,44.6037,44.6037,44.6037,29,43.3120365485311,43.3120365485311,43.3120365485311,43.3120365485311,29.8648459661006,0.0,1.0
2024-05-30,44.8268,44.8268,44.8268,44.8268,28,43.5286758711428,43.5286758711428,43.5286758711428,43.5286758711428,28.8350236914075,0.0,1.0
2024-05-31,45.4702,45.4702,44.93,44.93,5027,44.1534438683118,44.1534438683118,43.6288873372725,43.6288873372725,5176.91657488233,0.0,1.0
2024-06-03,45.2358,45.2358,45.2358,45.2358,2,43.9258317785754,43.9258317785754,43.9258317785754,43.9258317785754,2.05964454938625,0.0,1.0
2024-06-04,45.0983,45.206,45.0983,45.206,213,43.7923135945363,43.8968947466891,43.7923135945363,43.8968947466891,219.352144509635,0.0,1.0
2024-06-05,45.2896,45.2896,45.2896,45.2896,2,43.9780738025849,43.9780738025849,43.9780738025849,43.9780738025849,2.05964454938624,0.0,1.0
2024-06-06,45.2074,45.2074,45.2074,45.2074,3,43.898254204563,43.898254204563,43.898254204563,43.898254204563,3.08946682407937,0.0,1.0
2024-06-07,45.1478,45.1478,45.1478,45.1478,3,43.8403801407904,43.8403801407904,43.8403801407904,43.8403801407904,3.08946682407937,0.0,1.0
2024-06-10,45.2092,45.2092,45.2092,45.2092,204,43.9000020789722,43.9000020789722,43.9000020789722,43.9000020789722,210.083744037397,0.0,1.0
2024-06-11,44.9263,44.9263,44.9263,44.9263,15,43.6252944843202,43.6252944843202,43.6252944843202,43.6252944843202,15.4473341203969,0.0,1.0
2024-06-12,45.0795,45.0795,45.0795,45.0795,28,43.7740580173732,43.7740580173732,43.7740580173732,43.7740580173732,28.8350236914074,0.0,1.0
2024-06-13,44.9039,44.9039,44.68,44.68,202,43.6035431583386,43.6035431583386,43.386127002656,43.386127002656,208.024099488011,0.0,1.0
2024-06-14,44.5995,44.5995,44.5995,44.5995,2,43.3079581749095,43.3079581749095,43.3079581749095,43.3079581749095,2.05964454938625,0.0,1.0
2024-06-17,44.8437,44.8437,44.8437,44.8437,3,43.5450864697629,43.5450864697629,43.5450864697629,43.5450864697629,3.08946682407937,0.0,1.0
2024-06-18,44.9984,44.9984,44.9984,44.9984,2,43.6953065648236,43.6953065648236,43.6953065648236,43.6953065648236,2.05964454938625,0.0,1.0
2024-06-20,45.1606,45.1606,45.1606,45.1606,2,43.8528094699228,43.8528094699228,43.8528094699228,43.8528094699228,2.05964454938624,0.0,1.0
2024-06-21,45.1666,45.1666,45.1666,45.1666,0,43.8586357179535,43.8586357179535,43.8586357179535,43.8586357179535,0,0.0,1.0
2024-06-24,45.3164,45.3164,45.3164,45.3164,0,44.2168722885404,44.2168722885404,44.2168722885404,44.2168722885404,0,0.21912,1.0
2024-06-25,44.9702,44.9702,44.9702,44.9702,0,43.879072260597,43.879072260597,43.879072260597,43.879072260597,0,0.0,1.0
2024-06-26,44.8277,44.8277,44.8277,44.8277,1,43.74002978809,43.74002978809,43.74002978809,43.74002978809,1.02486670030129,0.0,1.0
2024-06-27,44.7703,44.7703,44.7703,44.7703,3,43.6840225044275,43.6840225044275,43.6840225044275,43.6840225044275,3.07460010090388,0.0,1.0
2024-06-28,44.8345,44.8345,44.8345,44.8345,2,43.7466647973044,43.7466647973044,43.7466647973044,43.7466647973044,2.04973340060258,0.0,1.0
2024-07-01,44.5756,44.61,44.5756,44.6,9979,43.4940465788337,43.5276119195652,43.4940465788337,43.5178545530735,10227.1448023066,0.0,1.0
2024-07-02,44.7074,44.7074,44.7074,44.7074,35,43.6226486691946,43.6226486691946,43.6226486691946,43.6226486691946,35.8703345105452,0.0,1.0
2024-07-03,44.7591,44.7591,44.7591,44.7591,70,43.6730942539568,43.6730942539568,43.6730942539568,43.6730942539568,71.7406690210904,0.0,1.0
2024-07-05,44.6823,44.6823,44.6,44.6,4293,43.5981576793004,43.5981576793004,43.5178545530735,43.5178545530735,4399.75274439344,0.0,1.0
2024-07-08,44.7079,44.7079,44.7079,44.7079,15,43.6231365375192,43.6231365375192,43.6231365375192,43.6231365375192,15.3730005045194,0.0,1.0
2024-07-09,44.699,44.699,44.699,44.699,2,43.6144524813416,43.6144524813416,43.6144524813416,43.6144524813416,2.04973340060258,0.0,1.0
2024-07-10,45.1169,45.1169,45.1169,45.1169,1,44.0222128270306,44.0222128270306,44.0222128270306,44.0222128270306,1.02486670030129,0.0,1.0
2024-07-11,45.6294,45.6294,45.6294,45.6294,1,44.5222778597312,44.5222778597312,44.5222778597312,44.5222778597312,1.02486670030129,0.0,1.0
2024-07-12,45.912,46.05,45.912,46.04,10726,44.7980210367872,44.932672694373,44.7980210367872,44.9229153278813,10992.7202274317,0.0,1.0
2024-07-15,46.0453,46.0453,46.0453,46.0453,0,44.9280867321219,44.9280867321219,44.9280867321219,44.9280867321219,0,0.0,1.0
2024-07-16,46.8754,46.8754,46.6299,46.63,2021,45.7380457245996,45.7380457245996,45.4985023772279,45.4985999508928,2071.25560130891,0.0,1.0
2024-07-17,46.9534,47.04,46.9534,47.0,1404,45.814153183235,45.8986519770533,45.814153183235,45.8596225110864,1438.91284722301,0.0,1.0
2024-07-18,46.5316,46.5316,46.5316,46.5316,129,45.4025874646142,45.4025874646142,45.4025874646142,45.4025874646142,132.207804338867,0.0,1.0
2024-07-19,46.1815,46.44,46.1815,46.44,163,45.0609820637391,45.3132099875501,45.0609820637391,45.3132099875501,167.053272149111,0.0,1.0
2024-07-22,46.4594,46.4594,46.4594,46.4594,5,45.332139278544,45.332139278544,45.332139278544,45.332139278544,5.12433350150646,0.0,1.0
2024-07-23,46.2706,46.46,46.2706,46.454,3729,45.1479201991803,45.3327247205335,45.1479201991803,45.3268703006385,3821.72792542352,0.0,1.0
2024-07-24,45.9605,45.9605,45.9605,45.9605,7,44.8453442642721,44.8453442642721,44.8453442642721,44.8453442642721,7.17406690210904,0.0,1.0
2024-07-25,46.1479,46.1479,46.1479,46.1479,23,45.0281973123269,45.0281973123269,45.0281973123269,45.0281973123269,23.5719341069297,0.0,1.0
2024-07-26,46.7367,46.79,46.71,46.71,4493,45.6027110513594,45.6547178147603,45.5766588828265,45.5766588828265,4604.72608445371,0.0,1.0
2024-07-29,46.7594,46.7594,46.7594,46.7594,198,45.6248602732956,45.6248602732956,45.6248602732956,45.6248602732956,202.923606659656,0.0,1.0
2024-07-30,47.0683,47.0683,47.0683,47.0683,3,45.9262653242249,45.9262653242249,45.9262653242249,45.9262653242249,3.07460010090387,0.0,1.0
2024-07-31,47.1529,47.37,47.1529,47.3,12754,46.0088126447449,46.2206450712801,46.0088126447449,46.1523435058381,13071.1498956427,0.0,1.0
2024-08-01,46.6178,46.6178,46.6178,46.6178,44,45.4866959637729,45.4866959637729,45.4866959637729,45.4866959637729,45.0941348132568,0.0,1.0
2024-08-02,45.8263,46.19,45.65,46.19,2497,44.7144004059532,45.0692758252571,44.5423780347042,45.0692758252571,2559.09215065233,0.0,1.0
2024-08-05,44.7132,44.81,44.7132,44.81,320,43.6283079417598,43.7227592493997,43.6283079417598,43.7227592493997,327.957344096413,0.0,1.0
2024-08-06,45.1566,45.1566,45.1566,45.1566,10,44.0609495720027,44.0609495720027,44.0609495720027,44.0609495720027,10.2486670030129,0.0,1.0
2024-08-07,44.9131,45.52,44.9131,45.52,125,43.8233576979293,44.4155322703118,43.8233576979293,44.4155322703118,128.108337537661,0.0,1.0
2024-08-08,45.6414,45.6414,45.6414,45.6414,35,44.5339866995213,44.5339866995213,44.5339866995213,44.5339866995213,35.8703345105452,0.0,1.0
2024-08-09,45.7114,45.7114,45.6825,45.6825,183,44.6022882649633,44.6022882649633,44.5740894758023,44.5740894758023,187.550606155137,0.0,1.0
2024-08-12,45.4945,45.4945,45.4945,45.4945,0,44.3906509857579,44.3906509857579,44.3906509857579,44.3906509857579,0,0.0,1.0
2024-08-13,45.9625,45.9625,45.9625,45.9625,199,44.8472957375704,44.8472957375704,44.8472957375704,44.8472957375704,203.948473359957,0.0,1.0
2024-08-14,46.1775,46.1775,46.0702,46.0709,1389,45.0570791171424,45.0570791171424,44.9523825746863,44.9530655903407,1423.5398467185,0.0,1.0
2024-08-15,46.6785,46.74,46.6785,46.73,1724,45.5459231783776,45.6059309823017,45.5459231783776,45.59617361581,1766.87019131943,0.0,1.0
2024-08-16,46.8546,46.8546,46.56,46.56,296,45.7177504022968,45.7177504022968,45.4302983854507,45.4302983854507,303.360543289182,0.0,1.0
2024-08-19,47.181,47.21,47.17,47.2015,1899,46.0362308445866,46.0645272074126,46.0254977414457,46.0562334458946,1946.22186387215,0.0,1.0
2024-08-20,47.0047,47.016,47.0047,47.016,1324,45.8642084733376,45.8752342974732,45.8642084733376,45.8752342974732,1356.92351119891,0.0,1.0
2024-08-21,47.2634,47.2634,47.2634,47.2634,59,46.1166315444784,46.1166315444784,46.1166315444784,46.1166315444784,60.4671353177762,0.0,1.0
2024-08-22,47.1385,47.42,47.1385,47.42,4723,45.9947620369968,46.2694319037387,45.9947620369968,46.2694319037387,4840.445425523,0.0,1.0
2024-08-23,47.769,47.769,47.29,47.29,1232,46.6099639942997,46.6099639942997,46.1425861393463,46.1425861393463,1262.63577477119,0.0,1.0
2024-08-26,47.8058,47.8058,47.8058,47.8058,116,46.6458711029893,46.6458711029893,46.6458711029893,46.6458711029893,118.88453723495,0.0,1.0
2024-08-27,47.8329,47.8329,47.8329,47.8329,124,46.6723135661818,46.6723135661818,46.6723135661818,46.6723135661818,127.08347083736,0.0,1.0
2024-08-28,47.775,47.775,47.56,47.56,346,46.6158184141948,46.6158184141948,46.4060350346228,46.4060350346228,354.603878304247,0.0,1.0
2024-08-29,47.9517,47.96,47.9517,47.96,182,46.7882310801035,46.7963296942916,46.7882310801035,46.7963296942916,186.525739454835,0.0,1.0
2024-08-30,48.4037,48.4037,48.1,48.1,103,47.2292640455293,47.2292640455293,46.9329328251757,46.9329328251757,105.561270131033,0.0,1.0
2024-09-03,47.749,48.0415,47.749,48.01,539,46.5904492613163,46.8758522311991,46.5904492613163,46.8451165267502,552.403151462396,0.0,1.0
2024-09-04,47.7848,47.7848,47.7848,47.7848,3,46.6253806333567,46.6253806333567,46.6253806333567,46.6253806333567,3.07460010090387,0.0,1.0
2024-09-05,47.3606,47.3606,47.28,47.29,5827,46.2114731467779,46.2114731467779,46.1328287728546,46.1425861393463,5971.89826265563,0.0,1.0
2024-09-06,46.9,46.9,46.9,46.9,21,45.7620488461692,45.7620488461692,45.7620488461692,45.7620488461692,21.5222007063271,0.0,1.0
2024-09-09,47.3714,47.3714,47.3714,47.3714,8,46.2220111025889,46.2220111025889,46.2220111025889,46.2220111025889,8.19893360241034,0.0,1.0
2024-09-10,47.3049,47.3049,47.23,47.23,3622,46.157124615419,46.157124615419,46.084041940396,46.084041940396,3712.06718849128,0.0,1.0
2024-09-11,47.2495,47.2495,47.2495,47.2495,1,46.1030688050549,46.1030688050549,46.1030688050549,46.1030688050549,1.02486670030129,0.0,1.0
2024-09-12,47.433,47.5,47.433,47.4992,445,46.2821164801779,46.3474908356725,46.2821164801779,46.3467102463531,456.065681634075,0.0,1.0
2024-09-13,47.8369,47.8369,47.8369,47.8369,2,46.6762165127785,46.6762165127785,46.6762165127785,46.6762165127785,2.04973340060258,0.0,1.0
2024-09-16,48.2184,48.2184,48.08,48.08,254,47.0484600444377,47.0484600444377,46.9134180921923,46.9134180921923,260.316141876528,0.0,1.0
2024-09-17,48.2063,48.2063,48.2063,48.2063,71,47.0366536309827,47.0366536309827,47.0366536309827,47.0366536309827,72.7655357213917,0.0,1.0
2024-09-18,48.155,48.155,48.155,48.155,167,46.9865983408802,46.9865983408802,46.9865983408802,46.9865983408802,171.152738950316,0.0,1.0
2024-09-19,48.6099,48.6099,48.5,48.53,7235,47.4304609425885,47.4304609425885,47.3232274848445,47.3524995843197,7414.91057667985,0.0,1.0
2024-09-20,48.466,48.466,48.466,48.466,2,47.2900524387727,47.2900524387727,47.2900524387727,47.2900524387727,2.04973340060258,0.0,1.0
2024-09-23,48.6933,48.6933,48.6933,48.6933,69,47.5118373791295,47.5118373791295,47.5118373791295,47.5118373791295,70.7158023207891,0.0,1.0
2024-09-24,48.4922,48.4922,48.4922,48.4922,11,47.5374797382697,47.5374797382697,47.5374797382697,47.5374797382697,11.2209187979012,0.22738,1.0
2024-09-25,48.1599,48.16,48.1599,48.16,430819,47.2117221006078,47.2118201317958,47.2117221006078,47.2118201317958,439471.365053911,0.0,1.0
2024-09-26,48.513,48.52,48.36,48.36,1736,47.5578702253698,47.5647324085285,47.4078825077584,47.4078825077584,1770.86500301423,0.0,1.0
2024-09-27,48.707,48.707,48.707,48.707,1,47.7480507300535,47.7480507300535,47.7480507300535,47.7480507300535,1.02008352708193,0.0,1.0
2024-09-30,48.8237,48.8237,48.8237,48.8237,1,47.8624531264277,47.8624531264277,47.8624531264277,47.8624531264277,1.02008352708193,0.0,1.0
2024-10-01,48.6305,48.6305,48.6305,48.6305,21,47.6730568712479,47.6730568712479,47.6730568712479,47.6730568712479,21.4217540687205,0.0,1.0
2024-10-02,48.6106,48.6106,48.6106,48.6106,2,47.6535486648396,47.6535486648396,47.6535486648396,47.6535486648396,2.04016705416386,0.0,1.0
2024-10-03,48.3791,48.3791,48.3791,48.3791,3,47.4266064646629,47.4266064646629,47.4266064646629,47.4266064646629,3.06025058124579,0.0,1.0
2024-10-04,48.7761,48.7761,48.7761,48.7761,3,47.8157902809486,47.8157902809486,47.8157902809486,47.8157902809486,3.0602505812458,0.0,1.0
2024-10-07,48.4338,48.4338,48.4338,48.4338,10,47.4802295244886,47.4802295244886,47.4802295244886,47.4802295244886,10.2008352708193,0.0,1.0
2024-10-08,48.5138,48.5138,48.5138,48.5138,9,47.5586544748737,47.5586544748737,47.5586544748737,47.5586544748737,9.18075174373737,0.0,1.0
2024-10-09,48.8472,48.8472,48.8472,48.8472,9,47.8854904556033,47.8854904556033,47.8854904556033,47.8854904556033,9.18075174373739,0.0,1.0
2024-10-10,48.6773,48.6773,48.6773,48.6773,0,47.7189354672231,47.7189354672231,47.7189354672231,47.7189354672231,0,0.0,1.0
2024-10-11,49.2482,49.2482,49.2482,49.2482,3,48.2785955194084,48.2785955194084,48.2785955194084,48.2785955194084,3.06025058124579,0.0,1.0
2024-10-14,49.5681,49.5681,49.5681,49.5681,13,48.5921972897606,48.5921972897606,48.5921972897606,48.5921972897606,13.2610858520651,0.0,1.0
2024-10-15,49.3314,49.3314,49.3314,49.3314,4,48.3601574678088,48.3601574678088,48.3601574678088,48.3601574678088,4.08033410832773,0.0,1.0
2024-10-16,49.7352,49.78,49.61,49.61,974,48.7560074048773,48.7999253770929,48.6332723575247,48.6332723575247,993.561355377801,0.0,1.0
2024-10-17,49.6864,49.714,49.64,49.65,4183,48.7081681851424,48.7352247930253,48.6626817139191,48.6724848327172,4267.00939378372,0.0,1.0
2024-10-18,49.7903,49.7903,49.61,49.61,435,48.810022589455,48.810022589455,48.6332723575247,48.6332723575247,443.73633428064,0.0,1.0
2024-10-21,49.3219,49.3219,49.3219,49.3219,26,48.3508445049506,48.3508445049506,48.3508445049506,48.3508445049506,26.5221717041302,0.0,1.0
2024-10-22,49.2491,49.26,49.2491,49.26,311,48.2794778001002,48.2901631995902,48.2794778001002,48.2901631995902,317.245976922481,0.0,1.0
2024-10-23,49.1255,49.1255,49.1255,49.1255,1,48.1583112517553,48.1583112517553,48.1583112517553,48.1583112517553,1.02008352708193,0.0,1.0
2024-10-24,49.0287,49.0287,49.0287,49.0287,2,48.0634170617894,48.0634170617894,48.0634170617894,48.0634170617894,2.04016705416386,0.0,1.0
2024-10-25,48.6709,48.925,48.6709,48.925,5980,47.7126614711923,47.9617587198528,47.7126614711923,47.9617587198528,6100.09949194995,0.0,1.0
2024-10-28,48.9662,48.9662,48.9662,48.9662,59,48.0021475693011,48.0021475693011,48.0021475693011,48.0021475693011,60.1849280978339,0.0,1.0
2024-10-29,48.6933,48.88,48.6933,48.88,103,47.7346204573001,47.9176446852612,47.7346204573001,47.9176446852612,105.068603289439,0.0,1.0
2024-10-30,48.6494,48.8,48.6494,48.79,3906,47.6915847657763,47.8392197348762,47.6915847657763,47.829416616078,3984.44625678202,0.0,1.0
2024-10-31,48.3691,48.37,48.3691,48.37,323305,47.4168033458647,47.4176856265566,47.4168033458647,47.4176856265566,329798.104723224,0.0,1.0
2024-11-01,48.2976,48.2976,48.2976,48.2976,2,47.3467110464581,47.3467110464581,47.3467110464581,47.3467110464581,2.04016705416386,0.0,1.0
2024-11-04,48.212,48.212,48.212,48.212,5,47.2627963495461,47.2627963495461,47.2627963495461,47.2627963495461,5.10041763540966,0.0,1.0
2024-11-05,48.7334,48.7334,48.7334,48.7334,1,47.7739309636806,47.7739309636806,47.7739309636806,47.7739309636806,1.02008352708193,0.0,1.0
2024-11-06,50.11,50.11,50.11,50.11,1,49.1234282974312,49.1234282974312,49.1234282974312,49.1234282974312,1.02008352708193,0.0,1.0
2024-11-07,49.9809,49.9809,49.9809,49.9809,105,48.9968700337474,48.9968700337474,48.9968700337474,48.9968700337474,107.108770343603,0.0,1.0
2024-11-08,50.2361,50.2361,50.23,50.23,981786,49.2470456254757,49.2470456254757,49.2410657230088,49.2410657230088,1001503.72571966,0.0,1.0
2024-11-11,50.4969,50.4969,50.4969,50.4969,1,49.5027109637309,49.5027109637309,49.5027109637309,49.5027109637309,1.02008352708193,0.0,1.0
2024-11-12,50.1376,50.1376,50.1376,50.1376,1,49.1504849053141,49.1504849053141,49.1504849053141,49.1504849053141,1.02008352708193,0.0,1.0
2024-11-13,50.1704,50.1704,50.1704,50.1704,54,49.182639134972,49.182639134972,49.182639134972,49.182639134972,55.0845104624242,0.0,1.0
2024-11-14,49.8269,49.8269,49.8269,49.8269,8,48.8459020042562,48.8459020042562,48.8459020042562,48.8459020042562,8.16066821665544,0.0,1.0
2024-11-15,49.6608,49.6608,49.6608,49.6608,59,48.6830722010192,48.6830722010192,48.6830722010192,48.6830722010192,60.184928097834,0.0,1.0
2024-11-18,49.8686,49.8736,49.67,49.68,8618,48.8867810096444,48.8916825690434,48.6920910703135,48.7018941891116,8791.07983639208,0.0,1.0
2024-11-19,49.7186,49.7186,49.7186,49.7186,2,48.7397342276724,48.7397342276724,48.7397342276724,48.7397342276724,2.04016705416386,0.0,1.0
2024-11-20,49.8707,49.8707,49.8707,49.8707,10,48.888839664592,48.888839664592,48.888839664592,48.888839664592,10.2008352708193,0.0,1.0
2024-11-21,50.4358,50.4358,50.4358,50.4358,63,49.4428139078743,49.4428139078743,49.4428139078743,49.4428139078743,64.2652622061617,0.0,1.0
2024-11-22,50.872,50.872,50.872,50.872,63,49.8704259498488,49.8704259498488,49.8704259498488,49.8704259498488,64.2652622061616,0.0,1.0
2024-11-25,51.2348,51.33,51.1855,51.1855,268889,50.2260830998449,50.3194087908031,50.1777537241702,50.1777537241702,274289.239513534,0.0,1.0
2024-11-26,51.2378,51.26,50.99,51.1,256453,50.2290240354844,50.2507869592162,49.9861027516667,50.0939370584462,261603.480770742,0.0,1.0
2024-11-27,51.23,51.39,51.23,51.39,1106,50.2213776028218,50.3782275035919,50.2213776028218,50.3782275035919,1128.21238095262,0.0,1.0
2024-11-29,51.401,51.401,51.401,51.401,1,50.3890109342699,50.3890109342699,50.3890109342699,50.3890109342699,1.02008352708193,0.0,1.0
2024-12-02,51.1023,51.1389,51.03,51.03,1008,50.0961917757697,50.1320711905709,50.0253152268592,50.0253152268592,1028.24419529859,0.0,1.0
2024-12-03,50.8352,50.8352,50.8352,50.8352,1008,49.8343504726717,49.8343504726717,49.8343504726717,49.8343504726717,1028.24419529859,0.0,1.0
2024-12-04,50.7505,50.98,50.7505,50.98,2621,49.7513180564515,49.9762996328686,49.7513180564515,49.9762996328686,2673.63892448174,0.0,1.0
2024-12-05,50.5633,50.5633,50.5633,50.5633,2621,49.5678036725505,49.5678036725505,49.5678036725505,49.5678036725505,2673.63892448174,0.0,1.0
2024-12-06,50.4066,50.4066,50.4066,50.4066,19,49.4141888009838,49.4141888009838,49.4141888009838,49.4141888009838,19.3815870145567,0.0,1.0
2024-12-09,50.0667,50.0667,50.0667,50.0667,1,49.0809807930353,49.0809807930353,49.0809807930353,49.0809807930353,1.02008352708193,0.0,1.0
2024-12-10,49.8128,49.8128,49.7795,49.7795,187,48.8320796067508,48.8320796067508,48.799435221153,48.799435221153,190.755619564321,0.0,1.0
2024-12-11,49.7546,49.87,49.7546,49.82,531,48.7750254553457,48.8881534462761,48.7750254553457,48.8391378522855,541.664352880505,0.0,1.0
2024-12-12,49.5323,49.5323,49.5323,49.5323,5,48.5571021244632,48.5571021244632,48.5571021244632,48.5571021244632,5.10041763540966,0.0,1.0
2024-12-13,49.3875,49.3875,49.3875,49.3875,6,48.4151529642663,48.4151529642663,48.4151529642663,48.4151529642663,6.12050116249159,0.0,1.0
2024-12-16,49.1376,49.1376,49.1376,49.1376,95,48.170173025501,48.170173025501,48.170173025501,48.170173025501,96.9079350727835,0.0,1.0
2024-12-17,48.8366,48.89,48.7082,48.85,5894,47.8750991496773,47.9274478040593,47.7492271043093,47.8882353288668,6012.3723086209,0.0,1.0
2024-12-18,47.57,48.93,47.57,48.88,7402,46.6334361227061,47.9666602792519,46.6334361227061,47.9176446852612,7550.65826746046,0.0,1.0
2024-12-19,47.4018,47.57,47.4018,47.57,239,46.4685476645216,46.6334361227061,46.4685476645216,46.6334361227061,243.799962972581,0.0,1.0
2024-12-20,47.9383,47.9383,47.47,47.47,348,46.9944849880413,46.9944849880413,46.5354049347248,46.5354049347248,354.989067424512,0.0,1.0
2024-12-23,47.7987,47.7987,47.45,47.45,123,47.1241312341465,47.1241312341465,46.7803523330186,46.7803523330186,124.760710617406,0.27185,1.0
2024-12-24,48.1454,48.1454,47.85,47.85,300,47.4659383606767,47.4659383606767,47.1747072525804,47.1747072525804,304.294416140014,0.0,1.0
2024-12-26,48.2657,48.2657,48.19,48.2,2232,47.584540602735,47.584540602735,47.5099089342079,47.5197678071969,2263.9504560817,0.0,1.0
2024-12-27,47.91,48.01,47.82,48.01,7180,47.2338604905146,47.3324492204051,47.1451306336132,47.3324492204051,7282.77969295099,0.0,1.0
2024-12-30,47.46,47.56,47.46,47.56,754,46.7902112060076,46.888799935898,46.7902112060076,46.888799935898,764.793299231901,0.0,1.0
2024-12-31,47.5381,47.7,47.4993,47.7,9154,46.867209004052,47.0268241577447,46.8289565768545,47.0268241577447,9285.03695115229,0.0,1.0
2025-01-02,47.4994,47.4994,47.4994,47.4994,43,46.8290551655844,46.8290551655844,46.8290551655844,46.8290551655844,43.6155329800686,0.0,1.0
2025-01-03,47.9375,47.9375,47.835,47.835,1286,47.2609723912345,47.2609723912345,47.1599189430968,47.1599189430968,1304.40873052019,0.0,1.0
2025-01-06,47.8662,48.18,47.8662,48.18,202,47.1906786268226,47.5000500612188,47.1906786268226,47.5000500612188,204.891573534276,0.0,1.0
2025-01-07,47.8206,47.8206,47.8206,47.8206,5,47.1457221659926,47.1457221659926,47.1457221659926,47.1457221659926,5.07157360233355,0.0,1.0
2025-01-08,47.8869,47.8869,47.8869,47.8869,5,47.2110864939099,47.2110864939099,47.2110864939099,47.2110864939099,5.07157360233356,0.0,1.0
2025-01-10,47.2185,47.76,47.2185,47.76,317,46.5521194233222,47.0859773956789,46.5521194233222,47.0859773956789,321.537766387947,0.0,1.0
2025-01-13,47.6219,47.6219,47.6219,47.6219,3,46.9498263597002,46.9498263597002,46.9498263597002,46.9498263597002,3.04294416140014,0.0,1.0
2025-01-14,48.0223,48.0223,48.0223,48.0223,4,47.3445756341816,47.3445756341816,47.3445756341816,47.3445756341816,4.05725888186685,0.0,1.0
2025-01-15,48.5693,48.6027,48.4,48.52,4102,47.8838559866824,47.9167846224658,47.7169452669778,47.8352517428464,4160.71898335445,0.0,1.0
2025-01-16,48.895,48.9,48.5,48.5,1735176,48.2049594799356,48.2098889164301,47.8155339968683,47.8155339968683,1760014.55940055,0.0,1.0
2025-01-17,49.2152,49.2152,49.21,49.21,347034,48.5206405930448,48.5206405930448,48.5155139790905,48.5155139790905,352001.694702445,0.0,1.0
2025-01-21,49.8032,49.8032,49.74,49.74,212,49.1003423248006,49.1003423248006,49.0380342475099,49.0380342475099,215.034720738943,0.0,1.0
2025-01-22,49.5363,49.63,49.5363,49.63,100,48.837209004723,48.9295866446304,48.837209004723,48.9295866446304,101.431472046671,0.0,1.0
2025-01-23,49.83,49.83,49.75,49.75,4400,49.1267641044113,49.1267641044113,49.0478931204989,49.0478931204989,4462.98477005353,0.0,1.0
2025-01-24,49.8221,49.8221,49.8221,49.8221,4400,49.1189755947499,49.1189755947499,49.1189755947499,49.1189755947499,4462.98477005353,0.0,1.0
2025-01-27,49.9425,49.9425,49.9425,49.9425,4,49.237676425538,49.237676425538,49.237676425538,49.237676425538,4.05725888186685,0.0,1.0
2025-01-28,49.7151,49.7151,49.7151,49.7151,45,49.0134856537671,49.0134856537671,49.0134856537671,49.0134856537671,45.6441624210021,0.0,1.0
2025-01-29,49.6116,49.845,49.6116,49.84,384,48.9114463183305,49.1415524138948,48.9114463183305,49.1366229774003,389.496852659217,0.0,1.0
2025-01-30,50.08,50.08,49.92,49.92,3308,49.3732359291374,49.3732359291374,49.2154939613127,49.2154939613127,3355.35309530388,0.0,1.0
2025-01-31,49.7655,49.7655,49.7655,49.7655,83,49.0631743736319,49.0631743736319,49.0631743736319,49.0631743736319,84.1881217987371,0.0,1.0
2025-02-03,49.5828,49.5828,49.5828,49.5828,131,48.8830527641221,48.8830527641221,48.8830527641221,48.8830527641221,132.875228381139,0.0,1.0
2025-02-04,49.6439,49.6439,49.6439,49.6439,70,48.9432904780851,48.9432904780851,48.9432904780851,48.9432904780851,71.0020304326699,0.0,1.0
2025-02-05,49.9677,49.9677,49.9677,49.9677,70,49.2625207854704,49.2625207854704,49.2625207854704,49.2625207854704,71.0020304326698,0.0,1.0
2025-02-06,49.9581,49.9581,49.9581,49.9581,82,49.2530562674009,49.2530562674009,49.2530562674009,49.2530562674009,83.1738070782704,0.0,1.0
2025-02-07,49.6664,49.6664,49.6664,49.6664,45,48.9654729423105,48.9654729423105,48.9654729423105,48.9654729423105,45.644162421002,0.0,1.0
2025-02-10,49.77,49.77,49.77,49.77,448,49.067610866477,49.067610866477,49.067610866477,49.067610866477,454.412994769087,0.0,1.0
2025-02-11,49.8875,49.8875,49.8875,49.8875,4,49.1834526240983,49.1834526240983,49.1834526240983,49.1834526240983,4.05725888186684,0.0,1.0
2025-02-12,49.6412,49.6412,49.6412,49.6412,1,48.9406285823781,48.9406285823781,48.9406285823781,48.9406285823781,1.01431472046671,0.0,1.0
2025-02-13,50.0453,50.0453,50.0453,50.0453,105,49.3390256398654,49.3390256398654,49.3390256398654,49.3390256398654,106.503045649005,0.0,1.0
2025-02-14,49.97,50.09,49.96,50.09,2264,49.2647883262579,49.3830948021264,49.2549294532689,49.3830948021264,2296.40852713663,0.0,1.0
2025-02-18,50.2574,50.2574,50.2,50.2,1006,49.548132335963,49.548132335963,49.4915424050059,49.4915424050059,1020.40060878951,0.0,1.0
2025-02-19,50.4433,50.4433,50.43,50.43,998,49.7314087848294,49.7314087848294,49.718296483754,49.718296483754,1012.28609102578,0.0,1.0
2025-02-20,50.2075,50.2075,50.2,50.2,401,49.4989365597477,49.4989365597477,49.4915424050059,49.4915424050059,406.740202907152,0.0,1.0
2025-02-21,49.5343,49.5343,49.5343,49.5343,54,48.8352372301252,48.8352372301252,48.8352372301252,48.8352372301252,54.7729949052024,0.0,1.0
2025-02-24,49.5861,49.5861,49.5861,49.5861,5,48.8863061922085,48.8863061922085,48.8863061922085,48.8863061922085,5.07157360233355,0.0,1.0
2025-02-25,49.6478,49.6478,49.6478,49.6478,18,48.9471354385509,48.9471354385509,48.9471354385509,48.9471354385509,18.2576649684008,0.0,1.0
2025-02-26,49.4488,49.4488,49.4488,49.4488,5,48.7509438660689,48.7509438660689,48.7509438660689,48.7509438660689,5.07157360233356,0.0,1.0
2025-02-27,49.3056,49.3056,49.3056,49.3056,9,48.6097648048657,48.6097648048657,48.6097648048657,48.6097648048657,9.12883248420041,0.0,1.0
2025-02-28,49.8859,49.8859,49.84,49.84,504,49.18187520442,49.18187520442,49.1366229774003,49.1366229774003,511.214619115223,0.0,1.0
2025-03-03,49.4153,49.4153,49.4153,49.4153,242,48.7179166415556,48.7179166415556,48.7179166415556,48.7179166415556,245.464162352944,0.0,1.0
2025-03-04,48.5249,48.5249,48.5249,48.5249,238,47.840082590611,47.840082590611,47.840082590611,47.840082590611,241.406903471077,0.0,1.0
2025-03-05,48.9319,48.94,48.9319,48.94,633,48.2413387212651,48.2493244083863,48.2413387212651,48.2493244083863,642.061218055429,0.0,1.0
2025-03-06,48.4707,48.4707,48.4707,48.4707,4,47.7866474990104,47.7866474990104,47.7866474990104,47.7866474990104,4.05725888186685,0.0,1.0
2025-03-07,48.7918,48.7918,48.7918,48.7918,59,48.1032159106886,48.1032159106886,48.1032159106886,48.1032159106886,59.844568507536,0.0,1.0
2025-03-10,48.075,48.17,48.075,48.17,132,47.3965318948339,47.4901911882298,47.3965318948339,47.4901911882298,133.889543101606,0.0,1.0
2025-03-11,47.5339,47.5339,47.5339,47.5339,7,46.8630682773966,46.8630682773966,46.8630682773966,46.8630682773966,7.10020304326699,0.0,1.0
2025-03-12,47.3342,47.3342,47.3342,47.3342,19,46.6661865838054,46.6661865838054,46.6661865838054,46.6661865838054,19.2719796888675,0.0,1.0
2025-03-13,46.9912,46.9912,46.9912,46.9912,15,46.3280272402812,46.3280272402812,46.3280272402812,46.3280272402812,15.2147208070007,0.0,1.0
2025-03-14,47.8779,47.8779,47.8779,47.8779,25,47.2022135082198,47.2022135082198,47.2022135082198,47.2022135082198,25.3578680116678,0.0,1.0
2025-03-17,48.51,48.51,48.51,48.51,174,47.8253928698573,47.8253928698573,47.8253928698573,47.8253928698573,176.490761361208,0.0,1.0
2025-03-18,48.2966,48.2966,48.2966,48.2966,2,47.6150045202711,47.6150045202711,47.6150045202711,47.6150045202711,2.02862944093342,0.0,1.0
2025-03-19,48.6616,48.6616,48.6616,48.6616,1,47.9748533843712,47.9748533843712,47.9748533843712,47.9748533843712,1.01431472046671,0.0,1.0
2025-03-20,48.5552,48.5552,48.5552,48.5552,1,47.8699549757678,47.8699549757678,47.8699549757678,47.8699549757678,1.01431472046671,0.0,1.0
2025-03-21,48.3208,48.3208,48.19,48.19,314,47.6388629929046,47.6388629929046,47.5099089342079,47.5099089342079,318.494822226547,0.0,1.0
2025-03-24,49.0149,49.0149,48.93,48.93,127,48.3231673670742,48.3231673670742,48.2394655353972,48.2394655353972,128.817969499272,0.0,1.0
2025-03-25,48.6631,48.6631,48.6631,48.6631,8,48.209948069668,48.209948069668,48.209948069668,48.209948069668,8.07519641874364,0.23696,1.0
2025-03-26,48.6692,48.6692,48.6692,48.6692,2,48.2159912663247,48.2159912663247,48.2159912663247,48.2159912663247,2.01879910468591,0.0,1.0
2025-03-27,48.5648,48.5648,48.5648,48.5648,2,48.1125634415771,48.1125634415771,48.1125634415771,48.1125634415771,2.01879910468591,0.0,1.0
2025-03-28,47.9102,47.9102,47.9102,47.9102,19,47.4640590921542,47.4640590921542,47.4640590921542,47.4640590921542,19.1785914945161,0.0,1.0
2025-03-31,48.3597,48.36,48.3597,48.36,261843,47.9093733375951,47.909670543988,47.9093733375951,47.909670543988,264304.206984136,0.0,1.0
2025-04-01,48.281,48.41,48.03,48.41,7242,47.8314061938438,47.9592049428135,47.58274351174,47.9592049428135,7310.07155806768,0.0,1.0
2025-04-02,48.6542,48.6542,48.4572,48.4572,118,48.2011309466771,48.2011309466771,48.0059654153048,48.0059654153048,119.109147176469,0.0,1.0
2025-04-03,46.6153,46.94,46.6153,46.94,304,46.1812172313723,46.5028936173449,46.1812172313723,46.5028936173449,306.857463912259,0.0,1.0
2025-04-04,43.7907,43.7907,43.7907,43.7907,18,43.3829199729243,43.3829199729243,43.3829199729243,43.3829199729243,18.1691919421732,0.0,1.0
2025-04-07,43.483,48.57,43.483,43.63,1614,43.0780852825524,48.117715019055,43.0780852825524,43.2237164150992,1629.17087748153,0.0,1.0
2025-04-08,42.8148,45.16,42.81,45.16,440044,42.4161075766489,44.7394690191584,42.4113522743616,44.7394690191584,444180.216611203,0.0,1.0
2025-04-09,45.9208,45.9208,44.74,44.74,151,45.4931844316867,45.4931844316867,44.3233800690245,44.3233800690245,152.419332403786,0.0,1.0
2025-04-10,44.581,45.36,44.581,45.36,943,44.1658606807595,44.9376066144603,44.1658606807595,44.9376066144603,951.863777859407,0.0,1.0
2025-04-11,45.2878,45.36,45.24,45.36,642,44.8660789425563,44.9376066144603,44.8187240572791,44.9376066144603,648.034512604177,0.0,1.0
2025-04-14,45.8062,45.8062,45.8062,45.8062,17,45.3796515895787,45.3796515895787,45.3796515895787,45.3796515895787,17.1597923898302,0.0,1.0
2025-04-15,45.6998,45.6998,45.6998,45.6998,15,45.2742423888781,45.2742423888781,45.2742423888781,45.2742423888781,15.1409932851443,0.0,1.0
2025-04-16,45.1791,45.1791,45.1791,45.1791,90,44.7583911595097,44.7583911595097,44.7583911595097,44.7583911595097,90.845959710866,0.0,1.0
2025-04-17,45.3227,45.3227,45.3227,45.3227,4,44.9006539529365,44.9006539529365,44.9006539529365,44.9006539529365,4.03759820937182,0.0,1.0
2025-04-21,44.4535,44.4535,44.3464,44.3464,112,44.0395479637546,44.0395479637546,43.9334452814705,43.9334452814705,113.052749862411,0.0,1.0
2025-04-22,45.5022,45.52,45.3,45.5,20503,45.0784824447199,45.0961166907017,44.8781653358697,45.0763029311716,20695.7190216876,0.0,1.0
2025-04-23,45.9428,45.9428,45.9428,45.9428,7,45.5149795671699,45.5149795671699,45.5149795671699,45.5149795671699,7.06579686640068,0.0,1.0
2025-04-24,46.4745,46.4745,46.4745,46.4745,2,46.0417283642798,46.0417283642798,46.0417283642798,46.0417283642798,2.01879910468591,0.0,1.0
2025-04-25,46.33,46.37,46.24,46.37,323,45.8985739516742,45.9382014707346,45.8094120337884,45.9382014707346,326.036055406775,0.0,1.0
2025-04-28,46.5755,46.5755,46.375,46.375,202,46.1417878499073,46.1417878499073,45.9431549106172,45.9431549106172,203.898709573277,0.0,1.0
2025-04-29,46.8063,46.83,46.45,46.52,823,46.3704386348856,46.3939179399289,46.0174565088554,46.086804667211,830.735831578252,0.0,1.0
2025-04-30,46.8932,46.8932,46.73,46.73,211,46.4565294200443,46.4565294200443,46.2948491422779,46.2948491422779,212.983305544363,0.0,1.0
2025-05-01,46.8377,46.8377,46.8377,46.8377,53,46.401546237348,46.401546237348,46.401546237348,46.401546237348,53.4981762741766,0.0,1.0
2025-05-02,47.5353,47.5353,47.5353,47.5353,6,47.0926501697609,47.0926501697609,47.0926501697609,47.0926501697609,6.05639731405773,0.0,1.0
2025-05-05,47.3128,47.3128,47.3128,47.3128,97,46.8722220949875,46.8722220949875,46.8722220949875,46.8722220949875,97.9117565772668,0.0,1.0
2025-05-06,47.0564,47.0564,47.0564,47.0564,97,46.6182096978106,46.6182096978106,46.6182096978106,46.6182096978106,97.9117565772666,0.0,1.0
2025-05-07,47.2689,47.2689,47.2689,47.2689,5,46.8287308928188,46.8287308928188,46.8287308928188,46.8287308928188,5.04699776171478,0.0,1.0
2025-05-08,47.5654,47.96,47.5654,47.96,208,47.1224698778538,47.5133953533843,47.1224698778538,47.5133953533843,209.955106887335,0.0,1.0
2025-05-09,47.5359,47.5359,47.5359,47.5359,36,47.0932445825468,47.0932445825468,47.0932445825468,47.0932445825468,36.3383838843463,0.0,1.0
2025-05-12,48.5208,48.5208,48.5208,48.5208,61,48.0689731706107,48.0689731706107,48.0689731706107,48.0689731706107,61.5733726929203,0.0,1.0
2025-05-13,48.4962,48.4962,48.4962,48.4962,18,48.0446022463886,48.0446022463886,48.0446022463886,48.0446022463886,18.1691919421732,0.0,1.0
2025-05-14,48.1719,48.1719,48.1719,48.1719,2,47.7233221356067,47.7233221356067,47.7233221356067,47.7233221356067,2.01879910468591,0.0,1.0
2025-05-15,48.6102,48.6102,48.6102,48.6102,0,48.1575406757107,48.1575406757107,48.1575406757107,48.1575406757107,0,0.0,1.0
2025-05-16,49.0775,49.0775,49.0775,49.0775,2,48.6204891671334,48.6204891671334,48.6204891671334,48.6204891671334,2.01879910468591,0.0,1.0
2025-05-19,49.1559,49.19,49.03,49.03,5098,48.6981591044918,48.7319415644907,48.5734314882493,48.5734314882493,5145.91891784438,0.0,1.0
2025-05-20,49.0473,49.0473,49.0473,49.0473,65,48.5905703902429,48.5905703902429,48.5905703902429,48.5905703902429,65.610970902292,0.0,1.0
2025-05-21,48.1494,48.1494,48.1494,48.1494,26,47.7010316561352,47.7010316561352,47.7010316561352,47.7010316561352,26.2443883609168,0.0,1.0
2025-05-22,47.9545,47.9545,47.9545,47.9545,276,47.5079465695135,47.5079465695135,47.5079465695135,47.5079465695135,278.594276446656,0.0,1.0
2025-05-23,47.8589,47.8589,47.8589,47.8589,2,47.4132367989593,47.4132367989593,47.4132367989593,47.4132367989593,2.01879910468591,0.0,1.0
2025-05-27,48.609,48.609,48.609,48.609,6,48.1563518501389,48.1563518501389,48.1563518501389,48.1563518501389,6.05639731405773,0.0,1.0
2025-05-28,48.2526,48.4299,48.2526,48.4299,250,47.803270655311,47.978919633546,47.803270655311,47.978919633546,252.349888085739,0.0,1.0
2025-05-29,48.4256,48.45,48.36,48.37,4715,47.9746596752471,47.9988324618739,47.909670543988,47.9195774237531,4759.31888929703,0.0,1.0
2025-05-30,48.5132,48.5132,48.21,48.38,401694,48.0614439419893,48.0614439419893,47.7610673475117,47.9294843035182,405469.743778851,0.0,1.0
2025-06-02,48.5308,48.5308,48.5308,48.5308,22,48.0788800503758,48.0788800503758,48.0788800503758,48.0788800503758,22.206790151545,0.0,1.0
2025-06-03,48.8528,48.89,48.8528,48.89,1153,48.3978815788118,48.434735171538,48.3978815788118,48.434735171538,1163.83768385143,0.0,1.0
2025-06-04,48.672,48.9598,48.672,48.9598,281,48.2187651926589,48.5038851922983,48.2187651926589,48.5038851922983,283.641274208371,0.0,1.0
2025-06-05,48.5139,48.65,48.5139,48.65,1417,48.0621374235728,48.1969700571757,48.0621374235728,48.1969700571757,1430.31916566997,0.0,1.0
2025-06-06,49.04,49.04,49.0045,49.0045,1352,48.5833383680144,48.5833383680144,48.5481689448483,48.5481689448483,1364.70819476767,0.0,1.0
2025-06-09,49.08,49.27,48.99,48.99,7806,48.6229658870747,48.8111966026115,48.5338039691889,48.5338039691889,7879.37290558911,0.0,1.0
2025-06-10,49.2299,49.2299,49.2299,49.2299,49,48.7714700147535,48.7714700147535,48.7714700147535,48.7714700147535,49.4605780648048,0.0,1.0
2025-06-11,49.1635,49.3499,49.13,49.3499,3401,48.7056883331132,48.8903525719346,48.6725002859002,48.8903525719346,3432.96787751839,0.0,1.0
2025-06-12,49.2472,49.2472,49.2472,49.2472,12,48.7886089167471,48.7886089167471,48.7886089167471,48.7886089167471,12.1127946281155,0.0,1.0
2025-06-13,48.75,49.1,48.75,49.0,1047,48.2960388548267,48.6427796466049,48.2960388548267,48.543710848954,1056.84133130307,0.0,1.0
2025-06-16,49.15,49.15,49.15,49.15,111,48.6923140454304,48.6923140454304,48.6923140454304,48.6923140454304,112.043350310068,0.0,1.0
2025-06-17,48.7393,49.02,48.68,48.96,420,48.285438493478,48.5635246084842,48.226690696471,48.5040833298936,423.947811984041,0.0,1.0
2025-06-18,48.8194,49.01,48.8194,49.01,133,48.3647926003964,48.5536177287191,48.3647926003964,48.5536177287191,134.250140461613,0.0,1.0
2025-06-20,48.9462,48.97,48.88,48.95,4870,48.4904118358178,48.5139902096587,48.4248282917729,48.4941764501285,4915.77581991019,0.0,1.0
2025-06-23,49.3003,49.3003,49.16,49.16,152,48.8412144482997,48.8412144482997,48.7022209251955,48.7022209251955,153.428731956129,0.0,1.0
2025-06-24,49.4732,49.4732,49.36,49.36,177,49.258848871677,49.258848871677,49.1461393301014,49.1461393301014,177.770219982444,0.24866,1.0
2025-06-25,49.1712,49.1712,49.1712,49.1712,108,48.9581573384985,48.9581573384985,48.9581573384985,48.9581573384985,108.469964735051,0.0,1.0
2025-06-26,49.5371,49.5371,49.5099,49.5099,105,49.3224720139621,49.3224720139621,49.2953898626294,49.2953898626294,105.456910159077,0.0,1.0
2025-06-27,49.7055,49.815,49.7055,49.78,736,49.4901423920656,49.599167964526,49.4901423920656,49.5643196080318,739.202722638865,0.0,1.0
2025-06-30,49.903,49.903,49.76,49.76,511,49.6867866894257,49.6867866894257,49.5444062614637,49.5444062614637,513.223629440843,0.0,1.0
2025-07-01,50.3407,50.3407,50.3407,50.3407,8,50.1225902790688,50.1225902790688,50.1225902790688,50.1225902790688,8.03481220259637,0.0,1.0
2025-07-02,50.4121,50.4121,50.26,50.29,5319,50.193680926317,50.193680926317,50.0422399256665,50.0721099455187,5342.14576320125,0.0,1.0
2025-07-03,50.735,50.735,50.735,50.735,7,50.5151819066592,50.5151819066592,50.5151819066592,50.5151819066592,7.03046067727181,0.0,1.0
2025-07-07,50.2707,50.56,50.2707,50.56,163,50.0528935660804,50.3409401241882,50.0528935660804,50.3409401241882,163.709298627901,0.0,1.0
2025-07-08,50.274,50.42,50.274,50.33,6520,50.0561792682642,50.2015466982114,50.0561792682642,50.1119366386549,6548.37194511603,0.0,1.0
2025-07-09,50.3989,50.3989,50.2999,50.2999,326,50.180538117582,50.180538117582,50.0819670520699,50.0819670520699,327.418597255802,0.0,1.0
2025-07-10,50.6648,50.75,50.6648,50.75,202,50.4452860602051,50.5301169165852,50.4452860602051,50.5301169165852,202.879008115558,0.0,1.0
2025-07-11,50.4121,50.4121,50.38,50.38,204,50.193680926317,50.193680926317,50.1617200050752,50.1617200050752,204.887711166207,0.0,1.0
2025-07-14,50.4833,50.4833,50.4833,50.4833,71,50.2645724400995,50.2645724400995,50.2645724400995,50.2645724400995,71.3089582980427,0.0,1.0
2025-07-15,49.8966,50.29,49.8966,50.29,298,49.6804144185239,50.0721099455187,49.6804144185239,50.0721099455187,299.296754546714,0.0,1.0
2025-07-16,50.0467,50.0467,49.94,49.94,319,49.8298640845176,49.8298640845176,49.7236263805767,49.7236263805767,320.38813657853,0.0,1.0
2025-07-17,50.348,50.348,50.14,50.1401,1920,50.1298586505662,50.1298586505662,49.9227598462578,49.9228594129907,1928.35492862313,0.0,1.0
2025-07-18,50.3,50.3802,50.24,50.38,7929,50.0820666188027,50.1619191385409,50.0223265790984,50.1617200050752,7963.50324429832,0.0,1.0
2025-07-21,50.2902,50.5,50.2902,50.5,105,50.0723090789843,50.2812000844838,50.0723090789843,50.2812000844838,105.456910159077,0.0,1.0
2025-07-22,50.7405,50.7405,50.7405,50.7405,85,50.5206580769654,50.5206580769654,50.5206580769654,50.5206580769654,85.3698796525863,0.0,1.0
2025-07-23,51.078,51.078,51.078,51.078,38,50.8566958003023,50.8566958003023,50.8566958003023,50.8566958003023,38.1653579623327,0.0,1.0
2025-07-24,50.9667,50.9667,50.9667,50.9667,149,50.7458780266508,50.7458780266508,50.7458780266508,50.7458780266508,149.648377273357,0.0,1.0
2025-07-25,51.1374,51.1374,51.1374,51.1374,60,50.9158384396096,50.9158384396096,50.9158384396096,50.9158384396096,60.2610915194727,0.0,1.0
2025-07-28,50.9011,50.9011,50.9011,50.9011,10,50.6805622499073,50.6805622499073,50.6805622499073,50.6805622499073,10.0435152532455,0.0,1.0
2025-07-29,50.8551,50.8551,50.8551,50.8551,102,50.6347615528007,50.6347615528007,50.6347615528007,50.6347615528007,102.443855583104,0.0,1.0
2025-07-30,50.5957,50.5957,50.5957,50.5957,9,50.3764854478123,50.3764854478123,50.3764854478123,50.3764854478123,9.0391637279209,0.0,1.0
2025-07-31,50.1347,50.1347,50.13,50.13,146654,49.9174828094173,49.9174828094173,49.9128031729738,49.9128031729738,147292.168594946,0.0,1.0
2025-08-01,49.539,49.539,49.539,49.539,44,49.324363781886,49.324363781886,49.324363781886,49.324363781886,44.19146711428,0.0,1.0
2025-08-04,50.0303,50.0303,50.0303,50.0303,19,49.8135351403317,49.8135351403317,49.8135351403317,49.8135351403317,19.0826789811664,0.0,1.0
2025-08-05,49.9898,49.9898,49.9898,49.9898,6,49.7732106135313,49.7732106135313,49.7732106135313,49.7732106135313,6.02610915194727,0.0,1.0
2025-08-06,49.9945,49.9945,49.9945,49.9945,34,49.7778902499748,49.7778902499748,49.7778902499748,49.7778902499748,34.1479518610345,0.0,1.0
2025-08-07,49.9498,49.9498,49.9498,49.9498,34,49.7333839203951,49.7333839203951,49.7333839203951,49.7333839203951,34.1479518610345,0.0,1.0
2025-08-08,50.228,50.31,50.2,50.31,857,50.0103785711575,50.0920232920868,49.9824998859622,50.0920232920868,860.729257203135,0.0,1.0
2025-08-11,50.0689,50.0689,50.0689,50.0689,9,49.8519678992082,49.8519678992082,49.8519678992082,49.8519678992082,9.0391637279209,0.0,1.0
2025-08-12,50.6702,50.6702,50.25,50.2502,1258,50.4506626637785,50.4506626637785,50.0322832523824,50.0324823858481,1263.47421885828,0.0,1.0
2025-08-13,51.1619,51.1619,50.98,50.98,153,50.9402322891555,50.9402322891555,50.7591204021185,50.7591204021185,153.665783374655,0.0,1.0
2025-08-14,51.0461,51.0461,50.9091,50.9091,1158,50.8249340125262,50.8249340125262,50.6885275885346,50.6885275885346,1163.03906632582,0.0,1.0
2025-08-15,50.89,50.96,50.89,50.96,1650,50.669510342562,50.7392070555504,50.669510342562,50.7392070555504,1657.1800167855,0.0,1.0
2025-08-18,50.944,50.9464,50.944,50.9464,267,50.7232763782959,50.7256659798841,50.7232763782959,50.7256659798841,268.161857261654,0.0,1.0
2025-08-19,51.0529,51.07,51.028,51.07,428,50.8317045503593,50.848730461675,50.806912433882,50.848730461675,429.862452838905,0.0,1.0
2025-08-20,51.1504,51.1504,51.1504,51.1504,59,50.9287821148789,50.9287821148789,50.9287821148789,50.9287821148789,59.2567399941481,0.0,1.0
2025-08-21,50.9674,51.1,50.9674,51.1,306,50.7465749937806,50.8786004815272,50.7465749937806,50.8786004815272,307.331566749311,0.0,1.0
2025-08-22,51.7987,51.84,51.7987,51.84,205,51.5742732438842,51.6153943045474,51.5742732438842,51.6153943045474,205.892062691532,0.0,1.0
2025-08-25,51.4985,51.65,51.4985,51.6399,815,51.2753739118969,51.4262175121503,51.2753739118969,51.4161612721334,818.546493139504,0.0,1.0
2025-08-26,51.5857,51.5857,51.47,51.51,375,51.3621961029338,51.3621961029338,51.2469973930373,51.2868240861735,376.631821996705,0.0,1.0
2025-08-27,51.7762,51.7762,51.7181,51.7181,404,51.5518707289951,51.5518707289951,51.4940224572147,51.4940224572147,405.758016231116,0.0,1.0
2025-08-28,51.8056,51.8056,51.64,51.64,470,51.5811433484502,51.5811433484502,51.4162608388663,51.4162608388663,472.045216902536,0.0,1.0
2025-08-29,51.7594,51.7594,51.7594,51.7594,178,51.5351435178779,51.5351435178779,51.5351435178779,51.5351435178779,178.774571507769,0.0,1.0
2025-09-02,51.5048,51.5048,51.2,51.48,4849,51.2816466160658,51.2816466160658,50.9781672143678,51.2569540663213,4870.10054629872,0.0,1.0
2025-09-03,51.424,51.424,51.33,51.39,1520,51.2011966959306,51.2011966959306,51.1076039670605,51.1673440067648,1526.61431849331,0.0,1.0
2025-09-04,51.8886,51.8886,51.7599,51.7599,275,51.6637837367079,51.6637837367079,51.5356413515421,51.5356413515421,276.19666946425,0.0,1.0
2025-09-05,51.763,51.92,51.55,51.92,2602,51.5387279202601,51.6950476908198,51.3266507793097,51.6950476908198,2613.32266889447,0.0,1.0
2025-09-08,51.7446,51.7446,51.5701,51.7,1178,51.5204076414175,51.5204076414175,51.3466636926107,51.4760008785706,1183.12609683231,0.0,1.0
2025-09-09,51.8285,51.8285,51.8285,51.8285,18,51.6039441302707,51.6039441302707,51.6039441302707,51.6039441302707,18.0783274558418,0.0,1.0
2025-09-10,51.7092,51.72,51.7092,51.72,1229,51.4851610179919,51.4959142251387,51.4851610179919,51.4959142251387,1234.34802462387,0.0,1.0
2025-09-11,52.3602,52.3602,52.35,52.35,278,52.133340448784,52.133340448784,52.1231846420342,52.1231846420342,279.209724040223,0.0,1.0
2025-09-12,52.0781,52.14,52.0781,52.14,1817,51.8524626954408,51.9140945030691,51.8524626954408,51.9140945030691,1824.9067215147,0.0,1.0
2025-09-15,52.0178,52.08,52.0178,52.04,1609,51.7924239555379,51.8543544633647,51.7924239555379,51.8145277702285,1616.00160424719,0.0,1.0
2025-09-16,52.0057,52.05,51.85,51.85,2633,51.7803763808642,51.8244844435126,51.6253509778314,51.6253509778314,2644.45756617953,0.0,1.0
2025-09-17,52.113,52.113,52.113,52.113,33,51.8872114852021,51.8872114852021,51.8872114852021,51.8872114852021,33.14360033571,0.0,1.0
2025-09-18,52.42,52.42,52.41,52.41,327,52.1928813550226,52.1928813550226,52.1829246817386,52.1829246817386,328.422948781126,0.0,1.0
2025-09-19,52.3349,52.3349,52.3349,52.3349,13,52.1081500653753,52.1081500653753,52.1081500653753,52.1081500653753,13.0565698292191,0.0,1.0
2025-09-22,52.2694,52.2694,52.2694,52.2694,56,52.0429338553647,52.0429338553647,52.0429338553647,52.0429338553647,56.2436854181746,0.0,1.0
2025-09-23,52.2735,52.2735,52.2735,52.2735,66,52.0470160914112,52.0470160914112,52.0470160914112,52.0470160914112,66.28720067142,0.0,1.0
2025-09-24,51.9496,51.9496,51.9496,51.9496,122,51.9496,51.9496,51.9496,51.9496,122,0.22606,1.0
2025-09-25,51.691,51.691,51.691,51.691,20,51.691,51.691,51.691,51.691,20,0.0,1.0
2025-09-26,52.1339,52.1339,52.1339,52.1339,82,52.1339,52.1339,52.1339,52.1339,82,0.0,1.0
2025-09-29,52.1746,52.22,52.08,52.08,1318,52.1746,52.22,52.08,52.08,1318,0.0,1.0
2025-09-30,52.3172,52.3172,52.02,52.19,6577,52.3172,52.3172,52.02,52.19,6577,0.0,1.0
2025-10-01,52.3496,52.3496,52.19,52.21,9982,52.3496,52.3496,52.19,52.21,9982,0.0,1.0
2025-10-02,52.3955,52.44,52.235,52.235,440,52.3955,52.44,52.235,52.235,440,0.0,1.0
2025-10-03,52.6491,52.82,52.6491,52.82,244,52.6491,52.82,52.6491,52.82,244,0.0,1.0
2025-10-06,52.723,52.723,52.6338,52.67,350,52.723,52.723,52.6338,52.67,350,0.0,1.0
2025-10-07,52.5569,52.57,52.51,52.51,1073,52.5569,52.57,52.51,52.51,1073,0.0,1.0
2025-10-08,52.634,52.71,52.63,52.68,1142,52.634,52.71,52.63,52.68,1142,0.0,1.0
2025-10-09,52.3066,52.41,52.3066,52.41,246,52.3066,52.41,52.3066,52.41,246,0.0,1.0
2025-10-10,51.238,51.51,51.238,51.51,2887,51.238,51.51,51.238,51.51,2887,0.0,1.0
2025-10-13,51.7948,51.7948,51.7948,51.7948,63,51.7948,51.7948,51.7948,51.7948,63,0.0,1.0
2025-10-14,52.1723,52.1723,51.96,51.96,551,52.1723,52.1723,51.96,51.96,551,0.0,1.0
2025-10-15,52.39,52.4,52.2561,52.2561,574,52.39,52.4,52.2561,52.2561,574,0.0,1.0
2025-10-16,51.8334,52.0,51.8334,52.0,734,51.8334,52.0,51.8334,52.0,734,0.0,1.0
2025-10-17,52.1045,52.1045,52.1045,52.1045,102,52.1045,52.1045,52.1045,52.1045,102,0.0,1.0
2025-10-20,52.6453,52.68,52.6453,52.68,537,52.6453,52.68,52.6453,52.68,537,0.0,1.0
2025-10-21,52.7216,52.7216,52.7216,52.7216,113,52.7216,52.7216,52.7216,52.7216,113,0.0,1.0
2025-10-22,52.4507,52.47,52.4507,52.47,2830,52.4507,52.47,52.4507,52.47,2830,0.0,1.0
2025-10-23,52.7,52.77,52.57,52.57,677,52.7,52.77,52.57,52.57,677,0.0,1.0
2025-10-24,53.005,53.005,53.005,53.005,7,53.005,53.005,53.005,53.005,7,0.0,1.0
2025-10-27,53.3176,53.32,53.16,53.1999,271896,53.3176,53.32,53.16,53.1999,271896,0.0,1.0
2025-10-28,52.95,53.13,52.95,53.13,1000,52.95,53.13,52.95,53.13,1000,0.0,1.0
2025-10-29,52.5394,52.919,52.5394,52.919,694,52.5394,52.919,52.5394,52.919,694,0.0,1.0
2025-10-30,52.37,52.81,52.37,52.8099,1304,52.37,52.81,52.37,52.8099,1304,0.0,1.0
2025-10-31,52.5966,52.6,52.36,52.36,275328,52.5966,52.6,52.36,52.36,275328,0.0,1.0
2025-11-03,52.3994,52.47,52.3994,52.47,452,52.3994,52.47,52.3994,52.47,452,0.0,1.0
2025-11-04,52.0865,52.21,52.0865,52.2,774,52.0865,52.21,52.0865,52.2,774,0.0,1.0
2025-11-05,52.4625,52.57,52.215,52.215,628,52.4625,52.57,52.215,52.215,628,0.0,1.0
2025-11-06,52.1911,52.1911,52.1911,52.1911,178,52.1911,52.1911,52.1911,52.1911,178,0.0,1.0
2025-11-07,52.4603,52.4603,52.2,52.2,88626,52.4603,52.4603,52.2,52.2,88626,0.0,1.0
2025-11-10,52.8845,52.95,52.8845,52.95,165,52.8845,52.95,52.8845,52.95,165,0.0,1.0
2025-11-11,53.2219,53.2219,53.2219,53.2219,112,53.2219,53.2219,53.2219,53.2219,112,0.0,1.0
2025-11-12,53.4335,53.52,53.4335,53.52,200,53.4335,53.52,53.4335,53.52,200,0.0,1.0
2025-11-13,52.74,52.77,52.7,52.77,14618,52.74,52.77,52.7,52.77,14618,0.0,1.0
2025-11-14,52.5749,52.84,52.5749,52.84,221,52.5749,52.84,52.5749,52.84,221,0.0,1.0
2025-11-17,52.0,52.68,52.0,52.68,675,52.0,52.68,52.0,52.68,675,0.0,1.0
2025-11-18,52.0125,52.0125,52.0125,52.0125,171,52.0125,52.0125,52.0125,52.0125,171,0.0,1.0
2025-11-19,51.9332,51.9332,51.86,51.86,128,51.9332,51.9332,51.86,51.86,128,0.0,1.0
2025-11-20,51.3718,51.63,51.3718,51.63,200,51.3718,51.63,51.3718,51.63,200,0.0,1.0
2025-11-21,52.19,52.19,52.12,52.12,866,52.19,52.19,52.12,52.12,866,0.0,1.0
2025-11-24,52.558,52.558,52.3799,52.38,1027,52.558,52.558,52.3799,52.38,1027,0.0,1.0
2025-11-25,53.25,53.25,53.21,53.21,813,53.25,53.25,53.21,53.21,813,0.0,1.0
2025-11-26,53.5941,53.5941,53.5941,53.5941,128,53.5941,53.5941,53.5941,53.5941,128,0.0,1.0