date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2022-11-17,39.8937,39.8937,39.59,39.59,115005,38.1652710590339,38.1652710590339,37.874729123324,37.874729123324,120213.346877672,0.0,1.0
2022-11-18,40.0555,40.18,40.0555,40.18,137,38.3200609345619,38.4391668647426,38.3200609345619,38.4391668647426,143.204456521377,0.0,1.0
2022-11-21,40.0099,40.0099,40.0099,40.0099,1,38.2764365938692,38.2764365938692,38.2764365938692,38.2764365938692,1.04528800380567,0.0,1.0
2022-11-22,40.5462,40.5462,40.5462,40.5462,1,38.7895009340773,38.7895009340773,38.7895009340773,38.7895009340773,1.04528800380567,0.0,1.0
2022-11-23,40.7289,40.7289,40.7289,40.7289,0,38.9642852990895,38.9642852990895,38.9642852990895,38.9642852990895,0,0.0,1.0
2022-11-25,40.7483,40.83,40.7483,40.83,135,38.9828447773666,39.061005054441,38.9828447773666,39.061005054441,141.113880513766,0.0,1.0
2022-11-28,40.1487,40.1487,40.1487,40.1487,1,38.4092229642233,38.4092229642233,38.4092229642233,38.4092229642233,1.04528800380567,0.0,1.0
2022-11-29,40.1228,40.1228,40.1228,40.1228,2,38.3844451040491,38.3844451040491,38.3844451040491,38.3844451040491,2.09057600761135,0.0,1.0
2022-11-30,41.2421,41.2421,41.2421,41.2421,2,39.4552504667098,39.4552504667098,39.4552504667098,39.4552504667098,2.09057600761135,0.0,1.0
2022-12-01,41.336,41.336,41.336,41.336,0,39.5450821682678,39.5450821682678,39.5450821682678,39.5450821682678,0,0.0,1.0
2022-12-02,41.2807,41.2807,41.2807,41.2807,0,39.4921780884365,39.4921780884365,39.4921780884365,39.4921780884365,0,0.0,1.0
2022-12-05,40.5839,40.5839,40.5839,40.5839,2,38.8255675490798,38.8255675490798,38.8255675490798,38.8255675490798,2.09057600761135,0.0,1.0
2022-12-06,40.0016,40.0016,40.0016,40.0016,2,38.2684961985238,38.2684961985238,38.2684961985238,38.2684961985238,2.09057600761135,0.0,1.0
2022-12-07,39.9673,39.9673,39.9673,39.9673,2,38.2356822755905,38.2356822755905,38.2356822755905,38.2356822755905,2.09057600761135,0.0,1.0
2022-12-08,40.2873,40.2873,40.2873,40.2873,0,38.5418179997497,38.5418179997497,38.5418179997497,38.5418179997497,0,0.0,1.0
2022-12-09,40.032,40.032,40.032,40.032,0,38.2975790923189,38.2975790923189,38.2975790923189,38.2975790923189,0,0.0,1.0
2022-12-12,40.5231,40.5231,40.5231,40.5231,0,38.7674017614896,38.7674017614896,38.7674017614896,38.7674017614896,0,0.0,1.0
2022-12-13,40.8127,40.8127,40.8127,40.8127,0,39.0444545918537,39.0444545918537,39.0444545918537,39.0444545918537,0,0.0,1.0
2022-12-14,40.6416,40.6416,40.6416,40.6416,0,38.8807676468423,38.8807676468423,38.8807676468423,38.8807676468423,0,0.0,1.0
2022-12-15,39.6284,39.6284,39.6284,39.6284,0,37.9114654102231,37.9114654102231,37.9114654102231,37.9114654102231,0,0.0,1.0
2022-12-16,39.2479,39.2479,39.2479,39.2479,0,37.547450900715,37.547450900715,37.547450900715,37.547450900715,0,0.0,1.0
2022-12-19,38.8798,38.8798,38.8798,38.8798,1,37.1952991505181,37.1952991505181,37.1952991505181,37.1952991505181,1.04528800380568,0.0,1.0
2022-12-20,38.8922,38.8922,38.8922,38.8922,1,37.2071619098293,37.2071619098293,37.2071619098293,37.2071619098293,1.04528800380567,0.0,1.0
2022-12-21,39.4158,39.4158,39.4158,39.4158,0,37.7080764884848,37.7080764884848,37.7080764884848,37.7080764884848,0,0.0,1.0
2022-12-22,38.7743,38.7743,38.7743,38.7743,0,37.2168243186231,37.2168243186231,37.2168243186231,37.2168243186231,0,0.128,1.0
2022-12-23,38.9891,38.9891,38.9891,38.9891,0,37.4229962898422,37.4229962898422,37.4229962898422,37.4229962898422,0,0.0,1.0
2022-12-27,38.875,38.875,38.875,38.875,0,37.3134794280354,37.3134794280354,37.3134794280354,37.3134794280354,0,0.0,1.0
2022-12-28,38.4003,38.4003,38.4003,38.4003,0,36.8578470502993,36.8578470502993,36.8578470502993,36.8578470502993,0,0.0,1.0
2022-12-29,39.0369,39.0369,39.0369,39.0369,0,37.4688762722643,37.4688762722643,37.4688762722643,37.4688762722643,0,0.0,1.0
2022-12-30,38.9121,38.9121,38.9121,38.9121,0,37.3490892051873,37.3490892051873,37.3490892051873,37.3490892051873,0,0.0,1.0
2023-01-03,38.8376,38.8376,38.8376,38.8376,0,37.277581701203,37.277581701203,37.277581701203,37.277581701203,0,0.0,1.0
2023-01-04,39.0611,39.0611,39.0611,39.0611,0,37.4921042131558,37.4921042131558,37.4921042131558,37.4921042131558,0,0.0,1.0
2023-01-05,38.6657,38.6657,38.6657,38.6657,0,37.1125865342916,37.1125865342916,37.1125865342916,37.1125865342916,0,0.0,1.0
2023-01-06,39.5038,39.5038,39.5038,39.5038,0,37.917021958308,37.917021958308,37.917021958308,37.917021958308,0,0.0,1.0
2023-01-09,39.501,39.501,39.501,39.501,0,37.9143344279569,37.9143344279569,37.9143344279569,37.9143344279569,0,0.0,1.0
2023-01-10,39.7579,39.7579,39.7579,39.7579,0,38.1609153376691,38.1609153376691,38.1609153376691,38.1609153376691,0,0.0,1.0
2023-01-11,40.2312,40.2312,40.2312,40.2312,0,38.6152039502296,38.6152039502296,38.6152039502296,38.6152039502296,0,0.0,1.0
2023-01-12,40.3423,40.3423,40.3423,40.3423,0,38.7218413152317,38.7218413152317,38.7218413152317,38.7218413152317,0,0.0,1.0
2023-01-13,40.4862,40.4862,40.4862,40.4862,0,38.8599611786322,38.8599611786322,38.8599611786322,38.8599611786322,0,0.0,1.0
2023-01-17,40.3858,40.3858,40.3858,40.3858,0,38.7635940189004,38.7635940189004,38.7635940189004,38.7635940189004,0,0.0,1.0
2023-01-18,39.8217,39.8217,39.8217,39.8217,0,38.2221526363832,38.2221526363832,38.2221526363832,38.2221526363832,0,0.0,1.0
2023-01-19,39.5141,39.5141,39.5141,39.5141,0,37.9269082306709,37.9269082306709,37.9269082306709,37.9269082306709,0,0.0,1.0
2023-01-20,40.1707,40.1707,40.1707,40.1707,0,38.5571340980008,38.5571340980008,38.5571340980008,38.5571340980008,0,0.0,1.0
2023-01-23,40.6544,40.6544,40.6544,40.6544,0,39.021404966151,39.021404966151,39.021404966151,39.021404966151,0,0.0,1.0
2023-01-24,40.5873,40.5873,40.5873,40.5873,25,38.9570002209518,38.9570002209518,38.9570002209518,38.9570002209518,26.0462174768345,0.0,1.0
2023-01-25,40.4968,40.4968,40.4968,40.4968,25,38.8701354006756,38.8701354006756,38.8701354006756,38.8701354006756,26.0462174768345,0.0,1.0
2023-01-26,40.9427,40.9427,40.9427,40.9427,0,39.2981246090862,39.2981246090862,39.2981246090862,39.2981246090862,0,0.0,1.0
2023-01-27,41.0918,41.0918,41.0918,41.0918,0,39.4412356002815,39.4412356002815,39.4412356002815,39.4412356002815,0,0.0,1.0
2023-01-30,40.5846,40.5846,40.5846,40.5846,0,38.9544086738275,38.9544086738275,38.9544086738275,38.9544086738275,0,0.0,1.0
2023-01-31,41.1479,41.1479,41.1479,41.1479,0,39.4950821905301,39.4950821905301,39.4950821905301,39.4950821905301,0,0.0,1.0
2023-02-01,41.5986,41.5986,41.13,41.13,8952,39.9276785938282,39.9276785938282,39.4779011929285,39.4779011929285,9326.62955410491,0.0,1.0
2023-02-02,42.1646,42.1646,42.1646,42.1646,8952,40.4709436576551,40.4709436576551,40.4709436576551,40.4709436576551,9326.62955410489,0.0,1.0
2023-02-03,41.8544,41.8544,41.8544,41.8544,0,40.1732036880454,40.1732036880454,40.1732036880454,40.1732036880454,0,0.0,1.0
2023-02-06,41.5699,41.5699,41.5699,41.5699,1,39.9001314077296,39.9001314077296,39.9001314077296,39.9001314077296,1.04184869907338,0.0,1.0
2023-02-07,42.0653,42.0653,42.0653,42.0653,1,40.3756323134183,40.3756323134183,40.3756323134183,40.3756323134183,1.04184869907338,0.0,1.0
2023-02-08,41.5822,41.5822,41.5822,41.5822,0,39.911937344629,39.911937344629,39.911937344629,39.911937344629,0,0.0,1.0
2023-02-09,41.2555,41.2555,41.2555,41.2555,0,39.5983601425933,39.5983601425933,39.5983601425933,39.5983601425933,0,0.0,1.0
2023-02-10,41.3608,41.3608,41.3608,41.3608,50,39.6994304804395,39.6994304804395,39.6994304804395,39.6994304804395,52.092434953669,0.0,1.0
2023-02-13,41.7879,41.7879,41.7879,41.7879,100,40.1093748422071,40.1093748422071,40.1093748422071,40.1093748422071,104.184869907338,0.0,1.0
2023-02-14,41.7875,41.7875,41.7875,41.7875,100,40.1089909092998,40.1089909092998,40.1089909092998,40.1089909092998,104.184869907338,0.0,1.0
2023-02-15,41.8989,41.8989,41.8989,41.8989,0,40.2159162239823,40.2159162239823,40.2159162239823,40.2159162239823,0,0.0,1.0
2023-02-16,41.4461,41.79,41.4461,41.7899,2123,39.7813041729208,40.1113904899704,39.7813041729208,40.1112945067436,2211.84478813279,0.0,1.0
2023-02-17,41.3594,41.37,41.16,41.16,2173,39.698086715264,39.7082609373074,39.5066961609758,39.5066961609758,2263.93722308645,0.0,1.0
2023-02-21,40.5703,40.5703,40.5703,40.5703,2173,38.9406830723916,38.9406830723916,38.9406830723916,38.9406830723916,2263.93722308646,0.0,1.0
2023-02-22,40.4867,40.4867,40.4867,40.4867,0,38.8604410947663,38.8604410947663,38.8604410947663,38.8604410947663,0,0.0,1.0
2023-02-23,40.6989,40.6989,40.6989,40.6989,0,39.064117502088,39.064117502088,39.064117502088,39.064117502088,0,0.0,1.0
2023-02-24,40.2504,40.2504,40.2504,40.2504,0,38.6336327297799,38.6336327297799,38.6336327297799,38.6336327297799,0,0.0,1.0
2023-02-27,40.3302,40.3302,40.3302,40.3302,0,38.7102273447859,38.7102273447859,38.7102273447859,38.7102273447859,0,0.0,1.0
2023-02-28,40.2754,40.2754,40.2754,40.2754,0,38.6576285364861,38.6576285364861,38.6576285364861,38.6576285364861,0,0.0,1.0
2023-03-01,40.0548,40.0548,40.0548,40.0548,0,38.4458895381112,38.4458895381112,38.4458895381112,38.4458895381112,0,0.0,1.0
2023-03-02,40.3384,40.3384,40.3384,40.3384,0,38.7180979693855,38.7180979693855,38.7180979693855,38.7180979693855,0,0.0,1.0
2023-03-03,40.8828,40.8828,40.8828,40.8828,0,39.2406306562183,39.2406306562183,39.2406306562183,39.2406306562183,0,0.0,1.0
2023-03-06,40.8741,40.8741,40.8741,40.8741,0,39.2322801154845,39.2322801154845,39.2322801154845,39.2322801154845,0,0.0,1.0
2023-03-07,40.3247,40.3247,40.3247,40.3247,0,38.7049482673106,38.7049482673106,38.7049482673106,38.7049482673106,0,0.0,1.0
2023-03-08,40.3539,40.3539,40.3539,40.3539,0,38.7329753695433,38.7329753695433,38.7329753695433,38.7329753695433,0,0.0,1.0
2023-03-09,39.6685,39.6685,39.6685,39.6685,1,38.075106332888,38.075106332888,38.075106332888,38.075106332888,1.04184869907338,0.0,1.0
2023-03-10,39.0347,39.0347,39.0347,39.0347,1,37.4667646412741,37.4667646412741,37.4667646412741,37.4667646412741,1.04184869907338,0.0,1.0
2023-03-13,38.9819,38.9819,38.9819,38.9819,1,37.4160854975108,37.4160854975108,37.4160854975108,37.4160854975108,1.04184869907338,0.0,1.0
2023-03-14,39.5223,39.5223,39.5223,39.5223,1,37.9347788552706,37.9347788552706,37.9347788552706,37.9347788552706,1.04184869907338,0.0,1.0
2023-03-15,39.1904,39.1904,39.1904,39.1904,3,37.6162105254399,37.6162105254399,37.6162105254399,37.6162105254399,3.12554609722014,0.0,1.0
2023-03-16,39.8441,39.8441,39.8441,39.8441,3,38.2436528791919,38.2436528791919,38.2436528791919,38.2436528791919,3.12554609722014,0.0,1.0
2023-03-17,39.3949,39.3949,39.3949,39.3949,0,37.8124962242961,37.8124962242961,37.8124962242961,37.8124962242961,0,0.0,1.0
2023-03-20,39.8307,39.8307,39.8307,39.8307,16,38.2307911267974,38.2307911267974,38.2307911267974,38.2307911267974,16.6695791851741,0.0,1.0
2023-03-21,40.3248,40.3248,40.3248,40.3248,16,38.7050442505374,38.7050442505374,38.7050442505374,38.7050442505374,16.6695791851741,0.0,1.0
2023-03-22,39.7346,39.7346,39.7346,39.7346,0,38.138551245819,38.138551245819,38.138551245819,38.138551245819,0,0.0,1.0
2023-03-23,39.8009,39.8009,39.8009,39.8009,0,38.2021881252037,38.2021881252037,38.2021881252037,38.2021881252037,0,0.0,1.0
2023-03-24,39.7825,39.7825,39.7825,39.7825,0,38.32719667982,38.32719667982,38.32719667982,38.32719667982,0,0.14864,1.0
2023-03-27,39.9555,39.9555,39.9555,39.9555,0,38.4938680812052,38.4938680812052,38.4938680812052,38.4938680812052,0,0.0,1.0
2023-03-28,39.9029,39.9029,39.9029,39.9029,0,38.4431922678361,38.4431922678361,38.4431922678361,38.4431922678361,0,0.0,1.0
2023-03-29,40.4105,40.4105,40.4105,40.4105,0,38.9322235010335,38.9322235010335,38.9322235010335,38.9322235010335,0,0.0,1.0
2023-03-30,40.6495,40.6495,40.6495,40.6495,0,39.1624805237565,39.1624805237565,39.1624805237565,39.1624805237565,0,0.0,1.0
2023-03-31,41.2705,41.2705,41.2705,41.2705,0,39.7607634154342,39.7607634154342,39.7607634154342,39.7607634154342,0,0.0,1.0
2023-04-03,41.3899,41.3899,41.3899,41.3899,0,39.8757955849451,39.8757955849451,39.8757955849451,39.8757955849451,0,0.0,1.0
2023-04-04,41.1152,41.1152,41.1152,41.1152,0,39.6111445215895,39.6111445215895,39.6111445215895,39.6111445215895,0,0.0,1.0
2023-04-05,41.035,41.04,41.035,41.04,1023,39.5338783574791,39.5386954500047,39.5338783574791,39.5386954500047,1061.84383480955,0.0,1.0
2023-04-06,41.0985,41.16,41.0985,41.16,1023,39.595055432554,39.6543056706187,39.595055432554,39.6543056706187,1061.84383480955,0.0,1.0
2023-04-10,41.1494,41.1494,41.1494,41.1494,0,39.6440934344645,39.6440934344645,39.6440934344645,39.6440934344645,0,0.0,1.0
2023-04-11,41.2081,41.2081,41.2081,41.2081,0,39.7006461007149,39.7006461007149,39.7006461007149,39.7006461007149,0,0.0,1.0
2023-04-12,41.0884,41.0884,41.0884,41.0884,0,39.5853249056523,39.5853249056523,39.5853249056523,39.5853249056523,0,0.0,1.0
2023-04-13,41.6338,41.6338,41.6338,41.6338,0,40.1107733583432,40.1107733583432,40.1107733583432,40.1107733583432,0,0.0,1.0
2023-04-14,41.5925,41.5925,41.5925,41.5925,0,40.0709841740819,40.0709841740819,40.0709841740819,40.0709841740819,0,0.0,1.0
2023-04-17,41.7309,41.7309,41.7309,41.7309,0,40.2043212951901,40.2043212951901,40.2043212951901,40.2043212951901,0,0.0,1.0
2023-04-18,41.7753,41.7753,41.7753,41.7753,0,40.2470970768173,40.2470970768173,40.2470970768173,40.2470970768173,0,0.0,1.0
2023-04-19,41.7054,41.7054,41.7054,41.7054,0,40.1797541233096,40.1797541233096,40.1797541233096,40.1797541233096,0,0.0,1.0
2023-04-20,41.454,41.454,41.454,41.454,0,39.9375507111231,39.9375507111231,39.9375507111231,39.9375507111231,0,0.0,1.0
2023-04-21,41.5396,41.5396,41.5396,41.5396,0,40.0200193351612,40.0200193351612,40.0200193351612,40.0200193351612,0,0.0,1.0
2023-04-24,41.5636,41.5636,41.5636,41.5636,0,40.043141379284,40.043141379284,40.043141379284,40.043141379284,0,0.0,1.0
2023-04-25,40.9268,40.9268,40.9268,40.9268,0,39.4296364752254,39.4296364752254,39.4296364752254,39.4296364752254,0,0.0,1.0
2023-04-26,40.7194,40.7194,40.7194,40.7194,17,39.2298234772641,39.2298234772641,39.2298234772641,39.2298234772641,17.6454987211754,0.0,1.0
2023-04-27,41.3517,41.3517,41.3517,41.3517,17,39.8389929980497,39.8389929980497,39.8389929980497,39.8389929980497,17.6454987211754,0.0,1.0
2023-04-28,41.6507,41.6507,41.6507,41.6507,0,40.1270551310797,40.1270551310797,40.1270551310797,40.1270551310797,0,0.0,1.0
2023-05-01,41.6814,41.6814,41.6814,41.6814,0,40.1566320791868,40.1566320791868,40.1566320791868,40.1566320791868,0,0.0,1.0
2023-05-02,41.1799,41.1799,41.1799,41.1799,0,39.6734776988706,39.6734776988706,39.6734776988706,39.6734776988706,0,0.0,1.0
2023-05-03,40.8844,40.8844,40.8844,40.8844,0,39.3887875306085,39.3887875306085,39.3887875306085,39.3887875306085,0,0.0,1.0
2023-05-04,40.5723,40.5723,40.5723,40.5723,0,39.0881046151614,39.0881046151614,39.0881046151614,39.0881046151614,0,0.0,1.0
2023-05-05,41.3115,41.3115,41.3115,41.3115,0,39.800263574144,39.800263574144,39.800263574144,39.800263574144,0,0.0,1.0
2023-05-08,41.2937,41.2937,41.2937,41.2937,0,39.7831147247529,39.7831147247529,39.7831147247529,39.7831147247529,0,0.0,1.0
2023-05-09,41.1138,41.1138,41.1138,41.1138,1,39.6097957356823,39.6097957356823,39.6097957356823,39.6097957356823,1.03797051301032,0.0,1.0
2023-05-10,41.259,41.259,41.259,41.259,1,39.7496841026253,39.7496841026253,39.7496841026253,39.7496841026253,1.03797051301032,0.0,1.0
2023-05-11,41.1797,41.1797,41.1797,41.1797,0,39.6732850151695,39.6732850151695,39.6732850151695,39.6732850151695,0,0.0,1.0
2023-05-12,41.1395,41.1395,41.1395,41.1395,1,39.6345555912638,39.6345555912638,39.6345555912638,39.6345555912638,1.03797051301032,0.0,1.0
2023-05-15,41.2218,41.2218,41.2218,41.2218,1,39.713844934235,39.713844934235,39.713844934235,39.713844934235,1.03797051301031,0.0,1.0
2023-05-16,40.91,40.91,40.91,40.91,0,39.4134510443395,39.4134510443395,39.4134510443395,39.4134510443395,0,0.0,1.0
2023-05-17,41.3295,41.3295,41.3295,41.3295,2,39.8176051072361,39.8176051072361,39.8176051072361,39.8176051072361,2.07594102602063,0.0,1.0
2023-05-18,41.7161,41.7161,41.7161,41.7161,1,40.1900627013143,40.1900627013143,40.1900627013143,40.1900627013143,1.03797051301032,0.0,1.0
2023-05-19,41.6517,41.6517,41.6517,41.6517,1,40.1280185495848,40.1280185495848,40.1280185495848,40.1280185495848,1.03797051301032,0.0,1.0
2023-05-22,41.6376,41.6376,41.6376,41.6376,0,40.1144343486626,40.1144343486626,40.1144343486626,40.1144343486626,0,0.0,1.0
2023-05-23,41.2904,41.2904,41.2904,41.2904,0,39.779935443686,39.779935443686,39.779935443686,39.779935443686,0,0.0,1.0
2023-05-24,40.9398,40.9398,40.9398,40.9398,0,39.4421609157919,39.4421609157919,39.4421609157919,39.4421609157919,0,0.0,1.0
2023-05-25,41.1609,41.1609,41.1609,41.1609,0,39.6551727472733,39.6551727472733,39.6551727472733,39.6551727472733,0,0.0,1.0
2023-05-26,41.6555,41.6555,41.6555,41.6555,190,40.1316795399042,40.1316795399042,40.1316795399042,40.1316795399042,197.21439747196,0.0,1.0
2023-05-30,41.5926,41.71,41.51,41.67,294236,40.0710805159324,40.1841858484331,39.9915021474097,40.1456491082284,305408.291866103,0.0,1.0
2023-05-31,41.4007,41.5,41.32,41.368,101994,39.8862005048004,39.9818679623585,39.8084526314375,39.8546967196831,105866.764503974,0.0,1.0
2023-06-01,41.6889,41.71,41.6641,41.6641,601,40.1638577179751,40.1841858484331,40.1399649390482,40.1399649390482,623.820278319201,0.0,1.0
2023-06-02,42.4141,42.4141,42.3999,42.3999,121,40.862528817886,40.862528817886,40.8488482751134,40.8488482751134,125.594432074248,0.0,1.0
2023-06-05,42.2605,42.4502,42.2605,42.4502,155,40.7145477355001,40.8973082259208,40.7145477355001,40.8973082259208,160.885429516599,0.0,1.0
2023-06-06,42.4026,42.4026,42.3299,42.33,1934,40.8514495050772,40.8514495050772,40.7814089797552,40.7815053216057,2007.43497216195,0.0,1.0
2023-06-07,42.3125,42.4351,42.28,42.4351,3678,40.7646454977661,40.8827606064935,40.7333343963498,40.8827606064935,3817.65554685195,0.0,1.0
2023-06-08,42.5064,42.5064,42.47,42.47,122,40.9514523459084,40.9514523459084,40.9163839123221,40.9163839123221,126.632402587258,0.0,1.0
2023-06-09,42.5137,42.56,42.5137,42.56,320,40.9584853009957,41.0030915777826,40.9584853009957,41.0030915777826,332.150564163301,0.0,1.0
2023-06-12,42.8903,42.8903,42.74,42.74,335,41.3213087100228,41.3213087100228,41.1765069087037,41.1765069087037,347.720121858456,0.0,1.0
2023-06-13,43.1948,43.22,43.1,43.1,4043,41.6146696448309,41.6389477911599,41.5233375705458,41.5233375705458,4196.51478410071,0.0,1.0
2023-06-14,43.2155,43.2155,43.16,43.16,2664,41.6346124078869,41.6346124078869,41.5811426808529,41.5811426808529,2765.15344665948,0.0,1.0
2023-06-15,43.7614,43.8201,43.62,43.62,496,42.1605425698303,42.2170952360806,42.0243151932067,42.0243151932067,514.833374453117,0.0,1.0
2023-06-16,43.674,43.82,43.674,43.82,870,42.076339792483,42.2169988942301,42.076339792483,42.2169988942301,903.034346318976,0.0,1.0
2023-06-20,43.391,43.391,43.391,43.391,12,41.8036923555349,41.8036923555349,41.8036923555349,41.8036923555349,12.4556461561238,0.0,1.0
2023-06-21,43.1598,43.3,43.13,43.1301,1075908,41.5809499971518,41.7160212715693,41.5522401256994,41.5523364675499,1116760.7787119,0.0,1.0
2023-06-22,43.2579,43.2579,43.11,43.11,33704,41.6754613525038,41.6754613525038,41.532971755597,41.532971755597,34983.7581704997,0.0,1.0
2023-06-23,42.9,43.12,42.9,43.08,5470,41.3306538695224,41.5426059406482,41.3306538695224,41.5040692004435,5677.69870616643,0.0,1.0
2023-06-26,42.8351,42.9643,42.8351,42.93,3077,41.2930294866421,41.4175782657899,41.2930294866421,41.3845130713257,3191.9092480884,0.025847,1.0
2023-06-27,43.2664,43.2664,42.95,42.95,4602,41.7088026170326,41.7088026170326,41.4037930680978,41.4037930680978,4773.8597204104,0.0,1.0
2023-06-28,43.2057,43.37,43.12,43.16,6803,41.6502878268292,41.8086730003121,41.5676730406607,41.6062330342049,7057.05512341417,0.0,1.0
2023-06-29,43.4689,43.4689,43.42,43.42,934,41.9040125843501,41.9040125843501,41.8568729922423,41.8568729922423,968.879830261479,0.0,1.0
2023-06-30,43.9874,43.9874,43.9,43.9,1067,42.403846500667,42.403846500667,42.3195929147729,42.3195929147729,1106.8466583394,0.0,1.0
2023-07-03,44.0129,44.03,43.97,43.97,2503,42.4284284965514,42.4449128937916,42.3870729034753,42.3870729034753,2596.47346375212,0.0,1.0
2023-07-05,43.9249,43.98,43.9249,43.98,1225,42.3435965107542,42.3967129018613,42.3435965107542,42.3967129018613,1270.74710071768,0.0,1.0
2023-07-06,43.56,43.56,43.27,43.38,5306,41.9918329696471,41.9918329696471,41.7122730164515,41.8183129986981,5504.15029910857,0.0,1.0
2023-07-07,43.4279,43.52,43.4279,43.4901,699,41.8644885909673,41.9532729761029,41.8644885909673,41.9244493809286,725.103855838087,0.0,1.0
2023-07-10,43.61,43.61,43.54,43.56,2449,42.0400329615773,42.0400329615773,41.972552972875,41.9918329696471,2540.45685686334,0.0,1.0
2023-07-11,43.9351,43.9351,43.84,43.84,2986,42.3534293091079,42.3534293091079,42.2617529244566,42.2617529244566,3097.51089203509,0.0,1.0
2023-07-12,44.1855,44.26,44.18,44.24,3910,42.5948148686947,42.6666328566708,42.5895128695824,42.6473528598987,4056.01727657642,0.0,1.0
2023-07-13,44.55,44.56,44.25,44.25,3736,42.9461928098663,42.9558328082524,42.6569928582847,42.6569928582847,3875.51932104592,0.0,1.0
2023-07-14,44.4391,44.54,44.4391,44.46,955,42.839285227765,42.9365528114803,42.839285227765,42.8594328243919,990.664066273781,0.0,1.0
2023-07-17,44.5809,44.5809,44.545,44.545,1415,42.9759804048792,42.9759804048792,42.9413728106733,42.9413728106733,1467.84256940042,0.0,1.0
2023-07-18,44.91,44.91,44.7526,44.7526,5951,43.2932327517642,43.2932327517642,43.1414991771678,43.1414991771678,6173.23754805788,0.0,1.0
2023-07-19,45.01,45.11,45.01,45.11,3348,43.3896327356248,43.4860327194853,43.3896327356248,43.4860327194853,3473.02962710431,0.0,1.0
2023-07-20,44.83,44.96,44.78,44.96,3023,43.2161127646758,43.3414327436945,43.1679127727456,43.3414327436945,3135.89264119962,0.0,1.0
2023-07-21,44.85,44.98,44.85,44.875,3110,43.2353927614479,43.3607127404666,43.2353927614479,43.259492757413,3226.14161896488,0.0,1.0
2023-07-24,44.9597,45.0201,44.94,45.0,3228,43.3411435437429,43.3993691339947,43.3221527469224,43.3799927372387,3348.54827846258,0.0,1.0
2023-07-25,45.11,45.2,45.0699,45.07,1872,43.4860327194853,43.5727927049598,43.4473763259572,43.4474727259411,1941.90903881101,0.0,1.0
2023-07-26,45.04,45.18,45.015,45.03,4384,43.4185527307829,43.5535127081877,43.3944527348178,43.4089127323969,4547.71860371127,0.0,1.0
2023-07-27,44.7426,45.3395,44.7426,45.3395,1420,43.1318591787817,43.7072706824452,43.1318591787817,43.7072706824452,1473.02929226049,0.0,1.0
2023-07-28,45.15,45.18,45.11,45.16,2958,43.5245927130295,43.5535127081877,43.4860327194853,43.5342327114156,3068.46524401869,0.0,1.0
2023-07-31,45.174,45.25,45.09,45.25,1944,43.547728709156,43.62099269689,43.4667527227132,43.62099269689,2016.59784799605,0.0,1.0
2023-08-01,45.0597,45.0699,44.9864,44.9864,954,43.4375435276035,43.4473763259572,43.3668823394337,43.3668823394337,989.626721701766,0.0,1.0
2023-08-02,44.5247,44.69,44.5247,44.69,2268,42.9218036139496,43.0811527872711,42.9218036139496,43.0811527872711,2352.69748932873,0.0,1.0
2023-08-03,44.35,45.56,44.24,44.24,451644,42.7533928421453,43.9198326468577,42.6473528598987,42.6473528598987,468510.451882885,0.0,1.0
2023-08-04,44.18,44.68,44.11,44.37,23811,42.5895128695824,43.071512788885,42.52203288088,42.7726728389174,24700.2116042356,0.0,1.0
2023-08-07,44.5206,44.5206,44.41,44.45,1675,42.9178512146113,42.9178512146113,42.8112328324616,42.8497928260058,1737.55215812417,0.0,1.0
2023-08-08,44.2536,44.28,43.91,43.91,10696,42.6604632577037,42.6859128534429,42.3292329131589,42.3292329131589,11095.4375422664,0.0,1.0
2023-08-09,44.0047,44.26,43.95,44.05,5598,42.4205236978749,42.6666328566708,42.3677929067032,42.4641928905637,5807.05491413678,0.0,1.0
2023-08-10,44.0316,44.31,44.03,44.31,4208,42.4464552935333,42.7148328486011,42.4449128937916,42.7148328486011,4365.14595903673,0.0,1.0
2023-08-11,43.9915,44.01,43.9099,43.9099,1571,42.4077989000053,42.4256328970195,42.3291365131751,42.3291365131751,1629.66832263467,0.0,1.0
2023-08-14,44.1873,44.1873,43.915,43.95,1954,42.5965500684042,42.5965500684042,42.334052912352,42.3677929067032,2026.9712937162,0.0,1.0
2023-08-15,43.7333,43.89,43.7333,43.86,2036,42.1588941416774,42.3099529163868,42.1588941416774,42.2810329212287,2112.03354862138,0.0,1.0
2023-08-16,43.4068,43.78,43.4068,43.78,1698,41.8441481943727,42.2039129341402,41.8441481943727,42.2039129341402,1761.4110832805,0.0,1.0
2023-08-17,43.1483,43.455,43.07,43.3425,1316,41.5949542360933,41.8906129865935,41.5194730487305,41.7821630047504,1365.14545677099,0.0,1.0
2023-08-18,43.1569,43.21,42.9906,42.9906,1977,41.6032446347053,41.6544330261352,41.4429314615452,41.4429314615452,2050.83021887253,0.0,1.0
2023-08-21,43.3971,43.3971,43.07,43.08,3431,41.8347973959383,41.8347973959383,41.5194730487305,41.5291130471165,3559.12922658151,0.0,1.0
2023-08-22,43.26,43.4195,43.26,43.3,1660,41.7026330180655,41.856390992323,41.7026330180655,41.7411930116097,1721.99198954395,0.0,1.0
2023-08-23,43.6772,43.75,43.59,43.615,3769,42.1048137507316,42.1749929389821,42.0207529648052,42.0448529607704,3909.75169192239,0.0,1.0
2023-08-24,43.2338,43.62,43.2338,43.61,3438,41.677376222294,42.0496729599634,41.677376222294,42.0400329615773,3566.39063858561,0.0,1.0
2023-08-25,43.5172,43.62,43.26,43.26,3176,41.9505737765548,42.0496729599634,41.7026330180655,41.7026330180655,3294.60636071783,0.0,1.0
2023-08-28,43.7627,43.775,43.6801,43.77,1533,42.1872357369324,42.1990929349472,42.1076093502636,42.1942729357542,1590.24922889812,0.0,1.0
2023-08-29,44.35,44.35,44.12,44.12,2768,42.7533928421453,42.7533928421453,42.531672879266,42.531672879266,2871.36977533594,0.0,1.0
2023-08-30,44.51,44.56,44.3358,44.34,6614,42.9076328163221,42.9558328082524,42.7397040444371,42.7437528437592,6860.99699930345,0.0,1.0
2023-08-31,44.4275,44.6323,44.4275,44.5801,3445,42.8281028296372,43.0255299965835,42.8281028296372,42.9752092050083,3573.65205058971,0.0,1.0
2023-09-01,44.5162,44.6136,44.49,44.6136,3467,42.9136096153215,43.0075031996016,42.88835281955,43.0075031996016,3596.47363117403,0.0,1.0
2023-09-05,44.2355,44.38,44.2355,44.35,1378,42.643014860625,42.7823128373034,42.643014860625,42.7533928421453,1429.46082023588,0.0,1.0
2023-09-06,43.97,43.97,43.79,43.97,5934,42.3870729034753,42.3870729034753,42.2135529325263,42.3870729034753,6155.60269033362,0.0,1.0
2023-09-07,43.8015,43.83,43.7001,43.7001,9849,42.2246389306703,42.2521129260705,42.1268893470357,42.1268893470357,10216.8066897701,0.0,1.0
2023-09-08,43.8348,43.95,43.8194,43.95,5860,42.2567401252958,42.3677929067032,42.2418945277813,42.3677929067032,6078.83919200457,0.0,1.0
2023-09-11,44.1059,44.13,44.02,44.059,2534,42.5180804815417,42.5413128776521,42.4352728954055,42.4728688891111,2628.63114548457,0.0,1.0
2023-09-12,43.89,44.02,43.885,44.01,2864,42.3099529163868,42.4352728954055,42.3051329171938,42.4256328970195,2970.95485424933,0.0,1.0
2023-09-13,43.9213,43.98,43.89,43.92,1637,42.3401261113352,42.3967129018613,42.3099529163868,42.338872911545,1698.13306438762,0.0,1.0
2023-09-14,44.3069,44.35,44.1495,44.1495,5546,42.7118444491014,42.7533928421453,42.5601108745049,42.5601108745049,5753.11299639203,0.0,1.0
2023-09-15,43.7789,43.9894,43.77,43.9894,2811,42.2028525343178,42.4057745003442,42.1942729357542,42.4057745003442,2915.97559193256,0.0,1.0
2023-09-18,43.8284,43.94,43.8284,43.85,3413,42.2505705263287,42.3581529083171,42.2505705263287,42.2713929228426,3540.45702428526,0.0,1.0
2023-09-19,43.7695,43.7695,43.51,43.7,3785,42.1937909358349,42.1937909358349,41.9436329777168,42.1267929470518,3926.34920507462,0.0,1.0
2023-09-20,43.4325,43.93,43.4325,43.93,3011,41.8689229902249,42.348512909931,41.8689229902249,42.348512909931,3123.44450633545,0.0,1.0
2023-09-21,42.7546,43.06,42.7546,43.06,5484,41.2154274996344,41.5098330503444,41.2154274996344,41.5098330503444,5688.79763292713,0.0,1.0
2023-09-22,42.6846,42.9201,42.67,42.9201,1788,41.147947510932,41.3749694729235,41.1338731132884,41.3749694729235,1854.7720947618,0.0,1.0
2023-09-25,42.8031,42.84,42.63,42.6781,4836,41.2621814918067,41.2977530858513,41.0953131197441,41.1416815119811,5016.59835026179,0.0,1.0
2023-09-26,42.0938,42.31,42.05,42.31,2150,40.7349246720811,40.9441452868534,40.6925386270902,40.9441452868534,2221.72179594156,0.162353,1.0
2023-09-27,42.08,42.24,41.975,42.15,6974,40.7215701647552,40.8764050323018,40.6199597829277,40.7893104193068,7206.64549064949,0.0,1.0
2023-09-28,42.4118,42.49,42.4,42.49,8305,41.0426589713299,41.1183345128433,41.0312398998484,41.1183345128433,8582.04628618356,0.0,1.0
2023-09-29,42.2915,42.68,42.25,42.68,2560,40.9262425052933,41.3022009180549,40.8860822115234,41.3022009180549,2645.39897563274,0.0,1.0
2023-10-02,42.2334,42.2659,42.09,42.25,2634,40.8700180940155,40.9014689264859,40.7312473439768,40.8860822115234,2721.86753977212,0.0,1.0
2023-10-03,41.6859,41.8,41.6,41.76,1506,40.3401925316295,40.4506091465486,40.2570655621154,40.411900429662,1556.23861613395,0.0,1.0
2023-10-04,42.0761,42.0761,41.7025,41.754,3950,40.7177960648587,40.7177960648587,40.3562566491374,40.406094122129,4081.76795068333,0.0,1.0
2023-10-05,42.0241,42.0241,41.75,41.9278,4012,40.6674747329061,40.6674747329061,40.4022232504403,40.5742834970015,4145.83620712443,0.0,1.0
2023-10-06,42.4393,42.57,41.75,41.75,2736,41.0692712141895,41.1957519466166,40.4022232504403,40.4022232504403,2827.27015520749,0.0,1.0
2023-10-09,42.73,42.73,42.37,42.37,3716,41.3505868141632,41.3505868141632,41.0022083621834,41.0022083621834,3839.9619505669,0.0,1.0
2023-10-10,42.9287,43.15,42.9287,43.15,6349,41.5428723652977,41.757028341473,41.5428723652977,41.757028341473,6560.79613136416,0.0,1.0
2023-10-11,43.091,43.091,42.9,42.9084,2154,41.6999329840652,41.6999329840652,41.5150988609315,41.5232276914777,2225.85523184099,0.0,1.0
2023-10-12,42.8071,43.14,42.8071,42.9353,1714,41.4251978659622,41.7473511622514,41.4251978659622,41.549259303584,1771.17728290411,0.0,1.0
2023-10-13,42.5551,42.66,42.51,42.64,4285,41.1813329495764,41.2828465596116,41.1376888712867,41.2634922011683,4427.94320726026,0.0,1.0
2023-10-16,43.0522,43.06,42.96,43.02,1304,41.6623855286852,41.6699337284781,41.5731619362615,41.6312250115914,1347.50010321293,0.0,1.0
2023-10-17,43.0397,43.125,42.902,42.902,4703,41.6502890546581,41.7328353934189,41.5170342967758,41.5170342967758,4859.8872587503,0.0,1.0
2023-10-18,42.466,42.91,42.466,42.91,3508,41.0951092827113,41.5247760401531,41.0951092827113,41.5247760401531,3625.02328379674,0.0,1.0
2023-10-19,42.0918,42.38,42.08,42.22,2075,40.7329892362367,41.0118855414051,40.7215701647552,40.8570506738585,2144.21987282732,0.0,1.0
2023-10-20,41.5947,41.81,41.5947,41.77,1426,40.2519366571279,40.4602863257703,40.2519366571279,40.4215776088836,1473.56989814542,0.0,1.0
2023-10-23,41.472,41.72,41.47,41.58,5217,40.1331976680781,40.3731917127753,40.1312622322338,40.2377112036721,5391.03377182656,0.0,1.0
2023-10-24,41.8231,41.86,41.72,41.86,939,40.4729634305507,40.5086722218786,40.3731917127753,40.5086722218786,970.324077390288,0.0,1.0
2023-10-25,41.2227,41.38,41.2,41.38,5130,39.8919455900821,40.0441676192388,39.8699783932489,40.0441676192388,5301.13154101404,0.0,1.0
2023-10-26,40.8393,41.15,40.81,41.0693,6573,39.5209225387235,39.8215924971406,39.4925684036041,39.7434976608218,6792.26854173203,0.0,1.0
2023-10-27,40.5066,40.77,40.5066,40.75,3754,39.1989627860188,39.4538596867174,39.1989627860188,39.4345053282741,3879.22959161145,0.0,1.0
2023-10-30,41.0083,41.02,40.72,40.77,2405,39.6844668675696,39.695789167259,39.4054737906091,39.4538596867174,2485.22833452998,0.0,1.0
2023-10-31,41.2699,41.27,40.95,40.95,7522,39.9376218760083,39.9377186478005,39.6280489127073,39.6280489127073,7772.92620887088,0.0,1.0
2023-11-01,41.6722,41.72,41.3301,41.35,10149,40.3269347960958,40.3731917127753,39.9958784949227,40.0151360815738,10487.560235819,0.0,1.0
2023-11-02,42.3547,42.38,42.1892,42.2,5418,40.9874022779742,41.0118855414051,40.8272449618557,40.8376963154151,5598.73892577273,0.0,1.0
2023-11-03,42.8058,42.89,42.73,42.73,2152,41.4239398326634,41.5054216817098,41.3505868141632,41.3505868141632,2223.78851389127,0.0,1.0
2023-11-06,42.7801,42.84,42.7092,42.81,9764,41.3990694820638,41.4570357856015,41.3304582813822,41.4280042479365,10089.7170304992,0.0,1.0
2023-11-07,42.9208,43.02,42.8,42.8,4457,41.5352273937125,41.6312250115914,41.4183270687149,41.4183270687149,4605.6809509356,0.0,1.0
2023-11-08,42.987,43.04,42.85,42.97,5739,41.59929032016,41.6505793700348,41.4667129648232,41.5828391154831,5930.44715670167,0.0,1.0
2023-11-09,42.6548,43.05,42.6548,42.95,2727,41.2778144264163,41.6602565492564,41.2778144264163,41.5634847570398,2817.96992443378,0.0,1.0
2023-11-10,43.2936,43.2936,42.7701,42.84,2154,41.8959926350961,41.8959926350961,41.3893923028421,41.4570357856015,2225.85523184098,0.0,1.0
2023-11-13,43.2416,43.31,43.09,43.115,5450,41.8456713031435,41.9118632090196,41.6989652661431,41.7231582141972,5631.80641296813,0.0,1.0
2023-11-14,44.0924,44.205,43.93,43.93,8610,42.6690057113225,42.7779707493584,42.5118483207627,42.5118483207627,8897.22077351479,0.0,1.0
2023-11-15,44.1815,44.28,44.1815,44.2195,4460,42.7552293781875,42.8505495935209,42.7552293781875,42.7920026592298,4608.78102786016,0.0,1.0
2023-11-16,44.1267,44.1267,44.0301,44.11,2537,42.7021984360528,42.7021984360528,42.6087168847716,42.6860375467526,2621.63171921104,0.0,1.0
2023-11-17,44.2139,44.26,44.175,44.26,1727,42.7865834388657,42.8311952350776,42.7489392116934,42.8311952350776,1784.61094957724,0.0,1.0
2023-11-20,44.5021,44.5501,44.37,44.37,5072,43.065479744034,43.111930204298,42.9376442065159,42.9376442065159,5241.19672047236,0.0,1.0
2023-11-21,44.4268,44.43,44.3126,44.39,6584,42.9926105844949,42.9957072818458,42.8820971977835,42.9569985649592,6803.63549045545,0.0,1.0
2023-11-22,44.6177,44.67,44.561,44.6699,3413,43.1773479358364,43.2279595831657,43.1224783296496,43.2278628113735,3526.85418118537,0.0,1.0
2023-11-24,44.6406,44.68,44.6201,44.66,2673,43.199508676254,43.2376367623874,43.1796704588496,43.2182824039441,2762.16853979153,0.0,1.0
2023-11-27,44.5868,44.66,44.5868,44.62,5547,43.1474454520415,43.2182824039441,43.1474454520415,43.1795736870574,5732.04223352922,0.0,1.0
2023-11-28,44.5847,44.7,44.546,44.7,1702,43.1454132444049,43.2569911208307,43.1079625608171,43.2569911208307,1758.77697520583,0.0,1.0
2023-11-29,44.533,44.71,44.533,44.71,1678,43.095382227829,43.2666683000524,43.095382227829,43.2666683000524,1733.97635980927,0.0,1.0
2023-11-30,44.7497,44.7497,44.56,44.65,4501,43.3050867015624,43.3050867015624,43.1215106117274,43.2086052247224,4651.14874582927,0.0,1.0
2023-12-01,45.0967,45.1099,44.7799,44.7884,5340,43.6408848205541,43.6536586971267,43.3343117828118,43.3425373851502,5518.13692573391,0.0,1.0
2023-12-04,44.9789,45.0,44.8199,44.82,8018,43.5268876493229,43.5473064974806,43.3730204996984,43.3731172714907,8285.47226039972,0.0,1.0
2023-12-05,44.8665,45.0,44.845,44.895,3514,43.4181161548714,43.5473064974806,43.3973102195448,43.4456961156531,3631.22343764587,0.0,1.0
2023-12-06,44.6423,45.01,44.6423,44.9,3114,43.2011537967217,43.5569836767022,43.2011537967217,43.450534705264,3217.87984770326,0.0,1.0
2023-12-07,44.9365,44.9846,44.91,44.96,3725,43.485856409423,43.5324036414792,43.4602118844856,43.5085977805939,3849.26218134061,0.0,1.0
2023-12-08,45.1108,45.14,44.9581,45.14,2764,43.6545296432566,43.6827870065839,43.5067591165418,43.6827870065839,2856.20420650347,0.0,1.0
2023-12-11,45.321,45.321,45.11,45.11,4442,43.8579439504959,43.8579439504959,43.6537554689189,43.6537554689189,4590.18056631275,0.0,1.0
2023-12-12,45.4775,45.4775,45.3746,45.39,2966,44.009391805315,44.009391805315,43.9098136311241,43.9247164871254,3064.94271942449,0.0,1.0
2023-12-13,46.0701,46.0701,45.47,45.576,3969,44.5828614459907,44.5828614459907,44.0021339208987,44.1047120206483,4101.4017712056,0.0,1.0
2023-12-14,46.3231,46.46,46.25,46.39,3334,44.8276940802987,44.9601746638433,44.7569539001884,44.8924344092917,3445.2188221717,0.0,1.0
2023-12-15,46.3126,46.37,46.2433,46.2433,2598,44.817533042116,44.8730800508483,44.7504701901099,44.7504701901099,2684.66661667729,0.0,1.0
2023-12-18,46.516,46.57,46.511,46.5115,4750,45.0143668674846,45.0666236352816,45.0095282778738,45.0100121368348,4908.45513056856,0.0,1.0
2023-12-19,46.7441,46.7441,46.65,46.65,4168,45.2351033255307,45.2351033255307,45.1440410690549,45.1440410690549,4307.04020720205,0.0,1.0
2023-12-20,46.1841,46.84,46.1841,46.83,2958,44.6931812891176,45.3279074742665,44.6931812891176,45.3182302950448,3056.67584762564,0.0,1.0
2023-12-21,46.5664,46.5664,46.33,46.495,3141,45.0631398507618,45.0631398507618,44.8343713339617,44.9940447911191,3245.78054002439,0.0,1.0
2023-12-22,46.3864,46.5,46.35,46.5,3316,45.173704526523,45.2843346429842,45.1382561441358,45.2843346429842,3405.01856139978,0.294253,1.0
2023-12-26,46.5672,46.61,46.515,46.53,1927,45.3497778104682,45.3914588754729,45.298942492869,45.3135503427538,1978.73062961923,0.0,1.0
2023-12-27,46.583,46.65,46.583,46.61,2528,45.3651647456802,45.4304131418325,45.3651647456802,45.3914588754729,2595.86457274386,0.0,1.0
2023-12-28,46.6322,46.72,46.6322,46.71,6826,45.4130784933025,45.4985831079617,45.4130784933025,45.4888445413718,7009.24508447373,0.0,1.0
2023-12-29,46.4722,46.7099,46.38,46.7099,4174,45.2572614278643,45.4887471557059,45.1674718439055,45.4887471557059,4286.05171148452,0.0,1.0
2024-01-02,46.2668,46.4,46.18,46.18,3923,45.057231270108,45.1869489770853,44.9727005121077,44.9727005121077,4028.31357550401,0.0,1.0
2024-01-03,45.83,46.0,45.82,45.94,4523,44.6318506814616,44.7974063134897,44.6221121148717,44.7389749139504,4644.42067346538,0.0,1.0
2024-01-04,45.7002,46.03,45.7002,46.02,5004,44.5054440871248,44.8266220132594,44.5054440871248,44.8168834466695,5138.33319699774,0.0,1.0
2024-01-05,45.7718,45.9302,45.67,45.9302,5053,44.5751722239084,44.7294311186923,44.4760336160234,44.7294311186923,5188.64860999791,0.0,1.0
2024-01-08,46.4123,46.4123,46.06,46.06,1778,45.1989274139908,45.1989274139908,44.8558377130291,44.8558377130291,1825.73070029216,0.0,1.0
2024-01-09,46.3331,46.37,46.215,46.23,2157,45.1217979665989,45.1577332773156,45.0067854951723,45.0213933450572,2214.90501717109,0.0,1.0
2024-01-10,46.59,46.6387,46.4001,46.43,6259,45.3719817422932,45.4194085615859,45.1870463627512,45.2161646768549,6427.02387690024,0.0,1.0
2024-01-11,46.556,46.582,46.325,46.325,3352,45.3388706158875,45.3641908890213,45.1139097276611,45.1139097276611,3441.98498727746,0.0,1.0
2024-01-12,46.6436,46.6436,46.51,46.63,2190,45.424180459215,45.424180459215,45.2940732095741,45.4109360086527,2248.79090755896,0.0,1.0
2024-01-16,46.444,46.59,46.34,46.59,2564,45.2297986700808,45.3719817422932,45.1285175775459,45.3719817422932,2632.83099862154,0.0,1.0
2024-01-17,46.2368,46.2368,46.02,46.23,6406,45.0280155703383,45.0280155703383,44.8168834466695,45.0213933450572,6577.97011590077,0.0,1.0
2024-01-18,46.6266,46.6266,46.2539,46.3404,2872,45.4076248960122,45.4076248960122,45.044668519207,45.1289071202095,2949.09930890837,0.0,1.0
2024-01-19,47.159,47.159,46.73,46.73,2559,45.9261061812579,45.9261061812579,45.5083216745516,45.5083216745516,2627.69677280519,0.0,1.0
2024-01-22,47.2611,47.37,47.2304,47.35,4667,46.0255369461406,46.1315899363045,45.9956395467097,46.1121128031247,4792.28637697611,0.0,1.0
2024-01-23,47.4123,47.4123,47.25,47.27,3591,46.1727840729798,46.1727840729798,46.0147271372258,46.0342042704056,3687.40098129873,0.0,1.0
2024-01-24,47.37,47.62,47.37,47.62,2184,46.1315899363045,46.3750541010517,46.1315899363045,46.3750541010517,2242.62983657935,0.0,1.0
2024-01-25,47.5609,47.61,47.5,47.5702,2682,46.3174991725055,46.3653155344619,46.2581913019731,46.3265560394341,2753.99872788727,0.0,1.0
2024-01-26,47.5943,47.69,47.5262,47.6601,2537,46.3500259849157,46.443224067181,46.2837063464386,46.4141057530772,2605.10617921328,0.0,1.0
2024-01-29,47.884,47.884,47.61,47.65,3037,46.6321522590248,46.6321522590248,46.3653155344619,46.4042698008214,3118.52876084775,0.0,1.0
2024-01-30,47.9347,47.97,47.8502,47.92,2683,46.6815267916356,46.7159039316979,46.599235903951,46.6672110987484,2755.02557305054,0.0,1.0
2024-01-31,47.1363,47.56,47.1363,47.4,5770,45.9039996350988,46.3166227015124,45.9039996350988,46.1608056360742,5924.89659206173,0.0,1.0
2024-02-01,47.63,47.63,47.21,47.34,6764,46.3847926676416,46.3847926676416,45.9757728708663,46.1023742365349,6945.58068435106,0.0,1.0
2024-02-02,48.0318,48.1221,47.67,47.67,7028,46.7760882732234,46.8640275295301,46.4237469340012,46.4237469340012,7216.66780745404,0.0,1.0
2024-02-05,47.8459,47.8801,47.63,47.63,2296,46.5950483203173,46.6283542180548,46.3847926676416,46.3847926676416,2357.63649486547,0.0,1.0
2024-02-06,47.8928,47.8928,47.79,47.85,4584,46.6407221976239,46.6407221976239,46.5406097330799,46.5990411326192,4707.05822842478,0.0,1.0
2024-02-07,48.1884,48.195,48.1367,48.16,1749,46.928594226021,46.9350216799704,46.8782458367513,46.9009366969058,1795.95219055736,0.0,1.0
2024-02-08,48.3157,48.33,48.2001,48.2001,2789,47.0525661787103,47.0664923289339,46.9399883489312,46.9399883489312,2863.87116035705,0.0,1.0
2024-02-09,48.6054,48.6054,48.42,48.45,3065,47.3346924528194,47.3346924528194,47.1541394282429,47.1833551280125,3147.28042541928,0.0,1.0
2024-02-12,48.5851,48.81,48.5851,48.72,2879,47.3149231626419,47.5339435252485,47.3149231626419,47.4462964259395,2956.28722505126,0.0,1.0
2024-02-13,47.8829,48.06,47.78,47.925,3275,46.6310810166999,46.8035510310069,46.53087116649,46.6720803820434,3362.91790970575,0.0,1.0
2024-02-14,48.3584,48.3584,48.02,48.22,2431,47.0941498580492,47.0941498580492,46.7645967646473,46.9593680964451,2496.26059190677,0.0,1.0
2024-02-15,48.7287,48.7308,48.42,48.489,4847,47.4547689788727,47.4568140778566,47.1541394282429,47.2213355377131,4977.11850636452,0.0,1.0
2024-02-16,48.462,48.7319,48.462,48.7146,2622,47.1950414079204,47.4578853201815,47.1950414079204,47.441037599981,2692.38801809114,0.0,1.0
2024-02-20,48.172,48.27,48.0899,48.27,5096,46.9126229768136,47.0080609293945,46.8326693451106,47.0080609293945,5232.80295201848,0.0,1.0
2024-02-21,48.2892,48.2892,47.99,48.17,4264,47.0267589772471,47.0267589772471,46.7353810648776,46.9106752634956,4378.46777617873,0.0,1.0
2024-02-22,49.25,49.31,48.97,48.97,6725,47.9624404552037,48.020871854743,47.6897605906868,47.6897605906868,6905.53372298356,0.0,1.0
2024-02-23,49.32,49.45,49.2975,49.45,6631,48.0306104213329,48.1572117870015,48.0086986465056,48.1572117870015,6809.01027763628,0.0,1.0
2024-02-26,49.1684,49.34,49.1684,49.34,3693,47.8829737518302,48.0500875545127,47.8829737518302,48.0500875545127,3792.13918795216,0.0,1.0
2024-02-27,49.222,49.23,49.07,49.1201,3052,47.935172468752,47.9429633220239,47.7871462565857,47.835936475201,3133.93143829678,0.0,1.0
2024-02-28,49.2201,49.28,49.0,49.0,3185,47.9333221410999,47.9916561549733,47.7189762904564,47.7189762904564,3270.50184501155,0.0,1.0
2024-02-29,49.5388,49.5388,49.335,49.4,2025,48.2436902583197,48.2436902583197,48.0452182712177,48.108518954052,2079.36145561958,0.0,1.0
2024-03-01,49.8448,49.8448,49.71,49.74,2361,48.5416903959703,48.5416903959703,48.4104145183386,48.4396302181082,2424.38143047795,0.0,1.0
2024-03-04,49.7519,49.9165,49.7519,49.79,3282,48.4512191123502,48.6115159184198,48.4512191123502,48.4883230510577,3370.10582584863,0.0,1.0
2024-03-05,49.2647,49.42,49.2,49.405,2512,47.9767561480908,48.1279960872318,47.9137476222542,48.1133882373469,2579.43505013156,0.0,1.0
2024-03-06,49.5187,49.71,49.41,49.49,3582,48.224115739474,48.4104145183386,48.1182575206419,48.196166053361,3678.15937482931,0.0,1.0
2024-03-07,49.9612,49.9612,49.89,49.89,2292,48.6550473110766,48.6550473110766,48.5857087169566,48.5857087169566,2353.52911421239,0.0,1.0
2024-03-08,49.6622,50.195,49.6622,50.03,6499,48.3638641700389,48.8827349979482,48.3638641700389,48.722048649215,6673.46671608478,0.0,1.0
2024-03-11,49.589,49.589,49.34,49.34,1769,48.2925778626009,48.2925778626009,48.0500875545127,48.0500875545127,1816.48909382274,0.0,1.0
2024-03-12,50.1145,50.1499,49.905,50.082,2229,48.8043395368996,48.8388140626278,48.6003165668414,48.7726891954824,2288.83786892645,0.0,1.0
2024-03-13,50.0293,50.14,50.0293,50.12,2941,48.7213669495537,48.8291728817038,48.7213669495537,48.809695748524,3019.95162517393,0.0,1.0
2024-03-14,49.8656,50.03,49.6806,50.03,4121,48.5619466144772,48.722048649215,48.3817831325643,48.722048649215,4231.62891783127,0.0,1.0
2024-03-15,49.5598,49.66,49.5201,49.65,4499,48.2641412481584,48.3617216853891,48.2254791387966,48.3519831187992,4619.77638954693,0.0,1.0
2024-03-18,49.8246,50.09,49.8246,49.96,2867,48.5220184914587,48.7804800487543,48.5220184914587,48.6538786830858,2943.96508309202,0.0,1.0
2024-03-19,50.1167,50.1167,49.775,49.78,4397,48.8064820215493,48.8064820215493,48.4737152011728,48.4785844844678,4515.0381828935,0.0,1.0
2024-03-20,50.4911,50.4911,50.125,50.1999,4101,49.1710939546748,49.1710939546748,48.814565031819,48.8875068955772,4211.09201456589,0.0,1.0
2024-03-21,50.7651,50.865,50.7506,50.7506,2930,49.4379306792378,49.5352189594707,49.4238097576824,49.4238097576824,3008.65632837797,0.0,1.0
2024-03-22,50.6953,50.73,50.6898,50.72,1973,49.3699554844403,49.4037483105072,49.3645992728159,49.3940097439174,2025.9655071296,0.0,1.0
2024-03-25,50.3625,50.46,50.3625,50.38,2489,49.2049383951446,49.3001973972499,49.2049383951446,49.2220361647533,2547.55450547154,0.163353,1.0
2024-03-26,50.269,50.51,50.269,50.51,5813,49.1135874546642,49.3490481675603,49.1135874546642,49.3490481675603,5949.75264777261,0.0,1.0
2024-03-27,50.7042,50.7042,50.43,50.48,9079,49.5387845594459,49.5387845594459,49.2708869350637,49.3197377053741,9292.58632188672,0.0,1.0
2024-03-28,50.8808,50.8808,50.66,50.66,4405,49.7113254801822,49.7113254801822,49.4956004784915,49.4956004784915,4508.62900626842,0.0,1.0
2024-04-01,50.71,50.72,50.61,50.65,3241,49.5444512488019,49.554221402864,49.4467497081811,49.4858303244294,3317.24554127491,0.0,1.0
2024-04-02,50.3359,50.36,50.18,50.18,5436,49.1789497853395,49.2024958566291,49.0266330835117,49.0266330835117,5563.88360455736,0.0,1.0
2024-04-03,50.3754,50.4999,50.36,50.39,5233,49.2175418938847,49.3391803119576,49.2024958566291,49.2318063188154,5356.10796590299,0.0,1.0
2024-04-04,49.8008,50.75,49.77,50.65,8903,48.6561488414777,49.5835318650502,48.6260567669665,49.4858303244294,9112.4458666987,0.0,1.0
2024-04-05,50.2614,50.3226,50.23,50.3226,2526,49.106162137577,49.1659554804369,49.0754838538221,49.1659554804369,2585.42494207356,0.0,1.0
2024-04-08,50.235,50.37,50.235,50.37,3378,49.0803689308531,49.2122660106912,49.0803689308531,49.2122660106912,3457.46850923377,0.0,1.0
2024-04-09,50.2467,50.25,50.02,50.05,2724,49.0918000111058,49.0950241619462,48.8703106185184,48.8996210807047,2788.08295416009,0.0,1.0
2024-04-10,49.74,49.8,49.5941,49.62,4591,48.5967463047802,48.6553672291527,48.4541997570145,48.4795044560353,4699.00471459213,0.0,1.0
2024-04-11,50.0985,50.17,49.62,49.62,5157,48.9470063279058,49.0168629294496,48.4795044560353,48.4795044560353,5278.32004207179,0.0,1.0
2024-04-12,49.3721,49.62,49.32,49.62,2814,48.2373023368364,48.4795044560353,48.1863998341729,48.4795044560353,2880.20023238123,0.0,1.0
2024-04-15,48.8614,49.57,48.79,49.48,4932,47.738340568886,48.4306536857249,47.6685816688827,48.3427222991662,5048.02684651892,0.0,1.0
2024-04-16,48.7406,48.89,48.69,48.69,6802,47.6203171078161,47.7662832095035,47.5708801282619,47.5708801282619,6962.01918289167,0.0,1.0
2024-04-17,48.4684,48.81,48.43,48.81,6042,47.3543735142463,47.6881219770069,47.3168561226479,47.6881219770069,6184.13994457975,0.0,1.0
2024-04-18,48.3475,48.435,48.3475,48.435,2363,47.2362523516357,47.3217411996789,47.2362523516357,47.3217411996789,2418.59031596193,0.0,1.0
2024-04-19,48.119,48.37,47.99,48.37,2038,47.0130043313172,47.2582351982754,46.8869693439164,47.2582351982754,2085.94458905223,0.0,1.0
2024-04-22,48.5181,48.62,48.2596,48.2596,5723,47.4029311799348,47.5024890498274,47.1503726974301,47.1503726974301,5857.63536955146,0.0,1.0
2024-04-23,49.0776,49.12,48.8451,48.8451,3372,47.9495712997081,47.9909967529313,47.7224152177648,47.7224152177648,3451.32735735236,0.0,1.0
2024-04-24,49.16,49.19,48.9272,49.13,2975,48.0300773691797,48.0593878313659,47.8026281826145,48.0007669069934,3044.98780786573,0.0,1.0
2024-04-25,48.853,48.853,48.5841,48.5841,3704,47.7301336394738,47.7301336394738,47.4674141967445,47.4674141967445,3791.13776145704,0.0,1.0
2024-04-26,49.3403,49.44,49.2901,49.2901,6059,48.2062332469189,48.3036416829179,48.1571870735273,48.1571870735273,6201.53987491042,0.0,1.0
2024-04-29,49.54,49.59,49.38,49.58,7690,48.4013432235387,48.450193993849,48.2450207585454,48.440423839787,7870.90966134033,0.0,1.0
2024-04-30,48.7521,49.35,48.7521,49.33,6056,47.6315527849875,48.2157102963592,47.6315527849875,48.196169988235,6198.46929896971,0.0,1.0
2024-05-01,48.68,49.2,48.5725,48.6,5673,47.5611099741999,48.069157985428,47.4560808180325,47.4829487417032,5806.45910387304,0.0,1.0
2024-05-02,49.08,49.1,48.8164,48.84,2879,47.951916136683,47.9714564448072,47.6943748756066,47.7174324391931,2946.72937776318,0.0,1.0
2024-05-03,49.6466,49.695,49.55,49.55,4757,48.5054930658404,48.5527806115009,48.4111133776007,48.4111133776007,4868.90991664447,0.0,1.0
2024-05-06,50.1104,50.1104,49.9799,49.98,1867,48.9586328112396,48.9586328112396,48.8311323007295,48.8312300022701,1910.92176043204,0.0,1.0
2024-05-07,50.29,50.4,50.29,50.33,5110,49.1341047781946,49.2415764728774,49.1341047781946,49.1731853944429,5230.21435233408,0.0,1.0
2024-05-08,50.2475,50.2475,50.09,50.23,5383,49.0925816234307,49.0925816234307,48.938701696953,49.0754838538221,5509.63676293824,0.0,1.0
2024-05-09,50.5122,50.5122,50.2101,50.2101,4338,49.351197601454,49.351197601454,49.0560412472386,49.0560412472386,4440.05281025934,0.0,1.0
2024-05-10,50.6479,50.6479,50.55,50.62,2384,49.4837785920764,49.4837785920764,49.3881287838086,49.4565198622432,2440.08434754686,0.0,1.0
2024-05-13,50.65,50.69,50.57,50.69,5536,49.4858303244294,49.5249109406777,49.4076690919328,49.5249109406777,5666.23613591419,0.0,1.0
2024-05-14,50.8754,50.8754,50.59,50.674,2509,49.7060495969887,49.7060495969887,49.4272094000569,49.5092786941784,2568.0250117429,0.0,1.0
2024-05-15,51.4314,51.4314,51.17,51.17,3288,50.2492701628402,50.2492701628402,49.9938783356575,49.9938783356575,3365.35123101262,0.0,1.0
2024-05-16,51.3708,51.51,51.3708,51.51,2317,50.190063029224,50.3260635737682,50.190063029224,50.3260635737682,2371.50815153779,0.0,1.0
2024-05-17,51.3833,51.3833,51.31,51.3619,1569,50.2022757218016,50.2022757218016,50.1306604925266,50.1813675921088,1605.91121698869,0.0,1.0
2024-05-20,51.4084,51.5442,51.4084,51.52,1121,50.2267988084975,50.3594775006605,50.2267988084975,50.3358337278303,1147.37187651008,0.0,1.0
2024-05-21,51.5304,51.5304,51.43,51.479,1829,50.3459946880548,50.3459946880548,50.2479023412716,50.2957760961757,1872.02779851645,0.0,1.0
2024-05-22,51.3547,51.54,51.3547,51.42,3175,50.1743330811841,50.3553740359544,50.1743330811841,50.2381321872095,3249.6928705794,0.0,1.0
2024-05-23,50.9293,51.44,50.86,51.44,3516,49.7587107273833,50.2576724953336,49.6910035597331,50.2576724953336,3598.71500250619,0.0,1.0
2024-05-24,51.3,51.33,51.11,51.1374,3963,50.1208903384645,50.1502008006508,49.935257411285,49.9620276334151,4056.23081767123,0.0,1.0
2024-05-28,51.1425,51.31,51.0,51.2448,4742,49.9670104119868,50.1306604925266,49.8277857166022,50.0669590880419,4853.55703694095,0.0,1.0
2024-05-29,50.7859,50.92,50.7859,50.9,3081,49.6186067181331,49.7496244841055,49.6186067181331,49.7300841759814,3153.48149110397,0.0,1.0
2024-05-30,50.5832,50.72,50.5832,50.69,2425,49.4205656952947,49.554221402864,49.4205656952947,49.5249109406777,2482.04888540316,0.0,1.0
2024-05-31,50.8872,50.8872,50.23,50.59,4261,49.7175783787819,49.7175783787819,49.0754838538221,49.4272094000569,4361.24136111459,0.0,1.0
2024-06-03,50.8432,50.97,50.59,50.97,2701,49.6745897009088,49.7984752544159,49.4272094000569,49.7984752544159,2764.54187194802,0.0,1.0
2024-06-04,50.92,51.01,50.66,50.77,3161,49.7496244841055,49.8375558706642,49.4956004784915,49.6030721731744,3235.36351618944,0.0,1.0
2024-06-05,51.45,51.4599,51.275,51.275,2751,50.2674426493957,50.2771151019172,50.0964649533093,50.0964649533093,2815.71813762643,0.0,1.0
2024-06-06,51.4137,51.455,51.385,51.455,5801,50.2319769901504,50.2723277264268,50.2039366479922,50.2723277264268,5937.47034400979,0.0,1.0
2024-06-07,51.3594,51.56,51.3594,51.4,4164,50.1789250535933,50.3749143440786,50.1789250535933,50.2185918790853,4261.95940569846,0.0,1.0
2024-06-10,51.53,51.53,51.17,51.17,4571,50.3456038818923,50.3456038818923,49.9938783356575,49.9938783356575,4678.53420832077,0.0,1.0
2024-06-11,51.5991,51.5991,51.3296,51.3296,2336,50.4131156464613,50.4131156464613,50.1498099944883,50.1498099944883,2390.95513249558,0.0,1.0
2024-06-12,52.0897,52.235,52.07,52.1905,1885,50.8924394047469,51.0343997432689,50.8731922012446,50.9909225576927,1929.34521607627,0.0,1.0
2024-06-13,52.1313,52.14,51.905,51.99,3949,50.9330832456452,50.9415832796792,50.7119846592203,50.795030968748,4041.90146328127,0.0,1.0
2024-06-14,52.08,52.08,51.9125,51.9799,5327,50.8829623553067,50.8829623553067,50.7193122747669,50.7851631131453,5452.31934537841,0.0,1.0
2024-06-17,52.4871,52.59,52.07,52.07,2005,51.2807053271739,51.3812402124727,50.8731922012446,50.8731922012446,2052.16825370447,0.0,1.0
2024-06-18,52.6247,52.6296,52.49,52.5,5248,51.4151426470681,51.4199300225585,51.2835386718519,51.293308825914,5371.46084560651,0.0,1.0
2024-06-20,52.5167,52.7,52.44,52.7,3584,51.3096249831977,51.4887119071556,51.2346879015415,51.4887119071556,3668.31472382884,0.0,1.0
2024-06-21,52.4914,52.72,52.35,52.72,5496,51.2849064934206,51.5082522152797,51.1467565149828,51.5082522152797,5625.29512337145,0.0,1.0
2024-06-24,52.4812,52.7138,52.4812,52.6813,4403,51.2749409362773,51.5021947197612,51.2749409362773,51.4704417190595,4506.58195564129,0.0,1.0
2024-06-25,52.571,52.571,52.439,52.57,1716,51.3626769197548,51.3626769197548,51.2337108861353,51.3616999043485,1756.36943808323,0.0,1.0
2024-06-26,52.64,52.64,52.47,52.47,6362,51.4300909827831,51.4300909827831,51.2639983637278,51.2639983637278,6511.66804492161,0.0,1.0
2024-06-27,52.4604,52.56,52.34,52.5,3911,51.4239201534775,51.5215523188305,51.3058989415447,51.4627377613889,3989.82854258584,0.173284,1.0
2024-06-28,52.41,52.85,52.41,52.8,5679,51.3745159252266,51.8058226797982,51.3745159252266,51.7568105485969,5793.46363931092,0.0,1.0
2024-07-01,52.55,52.55,52.3,52.3,9821,51.5117498925903,51.5117498925903,51.2666892365837,51.2666892365837,10018.9481249643,0.0,1.0
2024-07-02,52.8,52.83,52.4684,52.4684,6266,51.7568105485969,51.7862178273177,51.4317620944697,51.4317620944697,6392.29497515799,0.0,1.0
2024-07-03,52.97,52.97,52.855,52.91,3592,51.9234517946814,51.9234517946814,51.8107238929183,51.8646372372398,3664.39890692108,0.0,1.0
2024-07-05,53.1913,53.2,52.94,52.94,2569,52.1403794873784,52.1489075982075,51.8940445159606,51.8940445159606,2620.77973047892,0.0,1.0
2024-07-08,53.2247,53.26,53.13,53.2,3178,52.1731195910209,52.2077221556491,52.0802906145256,52.1489075982075,3242.05448947528,0.0,1.0
2024-07-09,53.221,53.49,53.221,53.49,2630,52.169492693312,52.4331779591751,52.169492693312,52.4331779591751,2683.00922193832,0.0,1.0
2024-07-10,53.7548,53.7548,53.5,53.5,2310,52.6927462060173,52.6927462060173,52.4429803854154,52.4429803854154,2356.55943067587,0.0,1.0
2024-07-11,53.57,53.62,53.49,53.5901,2238,52.5115973690973,52.5606095002986,52.4331779591751,52.5313002458402,2283.10822764181,0.0,1.0
2024-07-12,53.77,54.13,53.77,53.86,6437,52.7076458939025,53.0605332385521,52.7076458939025,52.7958677300649,6566.74158236387,0.0,1.0
2024-07-15,53.932,54.31,53.932,54.19,2295,52.8664451989948,53.2369769108768,52.8664451989948,53.1193477959937,2341.25709671044,0.0,1.0
2024-07-16,54.4182,54.4182,54.18,54.22,2538,53.3430391627965,53.3430391627965,53.1095453697534,53.1487550747145,2589.15490695036,0.0,1.0
2024-07-17,53.8469,54.0,53.8469,54.0,2557,52.7830265516902,52.9331016974286,52.7830265516902,52.9331016974286,2608.53786330657,0.0,1.0
2024-07-18,53.53,53.94,53.46,53.94,4537,52.4723876641362,52.874287139987,52.4037706804543,52.874287139987,4628.44594674303,0.0,1.0
2024-07-19,53.14,53.495,53.0677,53.495,4503,52.0900930407659,52.4380791722953,52.0192214990488,52.4380791722953,4593.76065642139,0.0,1.0
2024-07-22,53.6237,53.6489,53.3399,53.43,5770,52.5642363980075,52.5889385121329,52.2860435413088,52.3743634017335,5886.29779870118,0.0,1.0
2024-07-23,53.5275,53.7775,53.5275,53.64,3569,52.4699370575761,52.7149977135827,52.4699370575761,52.5802143527791,3640.9353281741,0.0,1.0
2024-07-24,52.4605,52.92,52.4605,52.92,2788,51.4240181777399,51.8744396634801,51.4240181777399,51.8744396634801,2844.19380637416,0.0,1.0
2024-07-25,52.378,53.06,52.378,52.6921,3805,51.3431481612577,52.0116736308438,51.3431481612577,51.6510423694644,3881.69204923016,0.0,1.0
2024-07-26,52.92,53.07,52.62,52.69,4274,51.8744396634801,52.021476057084,51.5803668762721,51.648983859954,4360.14502454919,0.0,1.0
2024-07-29,52.8823,53.09,52.85,53.09,3744,51.8374845165543,52.0410809095646,51.8058226797982,52.0410809095646,3819.46255777075,0.0,1.0
2024-07-30,52.7788,52.91,52.56,52.91,3189,51.7360294049675,51.8646372372398,51.5215523188305,51.8646372372398,3253.27620104993,0.0,1.0
2024-07-31,53.3251,53.4201,53.32,53.34,2723,52.2715359504732,52.3646589997557,52.2665367130906,52.2861415655712,2777.88369252397,0.0,1.0
2024-08-01,52.621,53.4875,52.32,53.47,161305,51.5813471188961,52.4307273526151,51.2862940890642,52.4135731066946,164556.198686221,0.0,1.0
2024-08-02,51.8148,51.89,51.49,51.7111,60300,50.791075515406,50.8647897607328,50.4726927111222,50.6894243552945,61515.3825410193,0.0,1.0
2024-08-05,50.34,50.79,50.07,50.07,4374,49.3454136934918,49.7865228743037,49.0807481850047,49.0807481850047,4462.16058431871,0.0,1.0
2024-08-06,50.98,51.59,50.9401,50.9401,6451,49.9727689728687,50.5707169735249,49.9336572921701,49.9336572921701,6581.0237607316,0.0,1.0
2024-08-07,50.593,51.6701,50.593,51.67,2157,49.5934150773705,50.6492344077094,49.5934150773705,50.649136383447,2200.4756242285,0.0,1.0
2024-08-08,51.5978,51.69,51.43,51.45,4583,50.5783628659923,50.6687412359275,50.4138781536806,50.4334830061612,4675.373104237,0.0,1.0
2024-08-09,51.89,51.95,51.66,51.67,3818,50.8647897607328,50.9236043181744,50.6393339572067,50.649136383447,3894.95407200019,0.0,1.0
2024-08-12,51.7738,51.9939,51.73,51.89,4293,50.7508855678209,50.9666369693692,50.7079509408886,50.8647897607328,4379.52798090541,0.0,1.0
2024-08-13,52.5865,52.65,52.25,52.25,2865,51.5475287483672,51.6097741549929,51.2176771053823,51.2176771053823,2922.74578739669,0.0,1.0
2024-08-14,52.8,52.85,52.51,52.6,3643,51.7568105485969,51.8058226797982,51.4725401876292,51.5607620237916,3716.42684240354,0.0,1.0
2024-08-15,53.4524,53.5,53.34,53.34,4389,52.3963208365117,52.4429803854154,52.2861415655712,52.2861415655712,4477.46291828414,0.0,1.0
2024-08-16,53.5739,53.63,53.42,53.43,2512,52.515420315331,52.5704119265388,52.3645609754933,52.3743634017335,2562.63086141029,0.0,1.0
2024-08-19,54.0296,54.0296,53.715,53.715,3331,52.9621168790998,52.9621168790998,52.6537325495811,52.6537325495811,3398.13829592264,0.0,1.0
2024-08-20,53.9449,54.04,53.9449,54.04,3891,52.8790903288448,52.9723114023897,52.8790903288448,52.9723114023897,3969.42543063194,0.0,1.0
2024-08-21,54.2478,54.28,54.0925,54.0925,4368,53.1760058196624,53.207569632156,53.0237741401511,53.0237741401511,4456.03965073254,0.0,1.0
2024-08-22,53.7659,54.24,53.7659,54.23,6760,52.703626899144,53.168359927195,52.703626899144,53.1585575009547,6896.25184041942,0.0,1.0
2024-08-23,54.4645,54.5,54.1482,54.5,1547,53.3884243962889,53.4232230094419,53.0783736543094,53.4232230094419,1578.18070963444,0.0,1.0
2024-08-26,54.3006,54.52,54.25,54.52,2677,53.227762630211,53.4428278619224,53.1781623534352,53.4428278619224,2730.95653502999,0.0,1.0
2024-08-27,54.42,54.43,54.36,54.39,2984,53.3448035995197,53.35460602576,53.2859890420781,53.3153963207989,3044.14430352242,0.0,1.0
2024-08-28,54.1845,54.4682,54.065,54.37,4643,53.1139564615615,53.3920512939978,52.9968174679903,53.2957914683184,4736.58244009872,0.0,1.0
2024-08-29,54.1437,54.66,54.1437,54.46,4807,53.0739625625012,53.5800618292861,53.0739625625012,53.3840133044808,4903.88795812073,0.0,1.0
2024-08-30,54.6926,54.6926,54.18,54.5,2959,53.6120177388294,53.6120177388294,53.1095453697534,53.4232230094419,3018.64041358003,0.0,1.0
2024-09-03,53.5874,54.09,53.5874,54.09,4822,52.5286535907553,53.021323533591,52.5286535907553,53.021323533591,4919.19029208616,0.0,1.0
2024-09-04,53.5591,53.6916,53.535,53.6916,1693,52.5009127244954,52.6307948721789,52.4772888772563,52.6307948721789,1727.12342689794,0.0,1.0
2024-09-05,53.2987,53.49,53.25,53.32,3088,52.2456575451989,52.4331779591751,52.1979197294088,52.2665367130906,3150.24048568271,0.0,1.0
2024-09-06,52.4885,52.74,52.46,52.74,2821,51.4514649712126,51.6979959911553,51.4235280564279,51.6979959911553,2877.8589410981,0.0,1.0
2024-09-09,53.0482,53.14,52.79,52.79,4326,52.0001067678802,52.0900930407659,51.7470081223566,51.7470081223566,4413.19311562935,0.0,1.0
2024-09-10,53.2903,53.2903,52.9032,52.9032,2178,52.2374235071571,52.2374235071571,51.8579715873964,51.8579715873964,2221.8988917801,0.0,1.0
2024-09-11,53.86,53.86,52.62,52.62,4009,52.7958677300649,52.7958677300649,51.5803668762721,51.5803668762721,4089.80379115997,0.0,1.0
2024-09-12,54.0727,54.14,53.785,53.82,5371,53.0043653361953,53.0703356647923,52.7223495332629,52.7566580251039,5479.25571522081,0.0,1.0
2024-09-13,54.5089,54.5875,54.311,54.41,5403,53.4319471687957,53.5089942390442,53.2379571535009,53.3350011732795,5511.90069434705,0.0,1.0
2024-09-16,54.6646,54.6646,54.4699,54.47,2138,53.5845709453566,53.5845709453566,53.3937177064587,53.3938157307211,2181.09266787229,0.0,1.0
2024-09-17,54.6489,54.8,54.6,54.8,1792,53.5691811361594,53.7172957966498,53.5212472718445,53.7172957966498,1828.11883106976,0.0,1.0
2024-09-18,54.5496,54.87,54.5496,54.71,4363,53.4718430435936,53.7859127803316,53.4718430435936,53.6290739604874,4450.93887274406,0.0,1.0
2024-09-19,55.3201,55.45,55.3201,55.45,1506,54.2271199854059,54.354453502267,54.2271199854059,54.354453502267,1536.35433012894,0.0,1.0
2024-09-20,55.2116,55.26,55.165,55.2,3420,54.1207636606991,54.168207403702,54.0750843544195,54.1093928462604,3488.93214411751,0.0,1.0
2024-09-23,55.4095,55.45,55.29,55.31,3299,54.3147536759939,54.354453502267,54.1976146824228,54.2172195349033,3365.4933167964,0.0,1.0
2024-09-24,55.5811,55.6,55.575,55.575,2415,54.4829633102769,54.501489895871,54.4769838302703,54.4769838302703,2463.67576843386,0.0,1.0
2024-09-25,55.4021,55.62,55.36,55.62,2836,54.3074998805761,54.5210947483515,54.2662316661046,54.5210947483515,2893.16127506353,0.0,1.0
2024-09-26,55.49,55.53,55.36,55.53,2032,54.5787183110049,54.6180614130492,54.4508532293608,54.6180614130492,2065.92759026488,0.188785,1.0
2024-09-27,55.3832,55.62,55.3832,55.54,3448,54.4736722285465,54.706583392649,54.4736722285465,54.6278971885603,3505.57004489828,0.0,1.0
2024-09-30,55.6,55.6,55.2895,55.33,2617,54.6869118416268,54.6869118416268,54.3815110120076,54.4213459028275,2660.69512978504,0.0,1.0
2024-10-01,55.15,55.15,55.01,55.01,4016,54.244301943628,54.244301943628,54.1066010864728,54.1066010864728,4083.05374138965,0.0,1.0
2024-10-02,55.1948,55.25,55.12,55.19,1861,54.2883662179177,54.3426596987389,54.2147946170948,54.2836450456724,1892.07246332822,0.0,1.0
2024-10-03,55.0613,55.15,54.95,55.12,2545,54.1570586148447,54.244301943628,54.0475864334064,54.2147946170948,2587.49297107486,0.0,1.0
2024-10-04,55.5403,55.5403,55.2599,55.26,2325,54.6281922618256,54.6281922618256,54.3523971164948,54.3524954742499,2363.81970834934,0.0,1.0
2024-10-07,55.11,55.39,55.11,55.34,3092,54.2049588415837,54.480360555894,54.2049588415837,54.4311816783386,3143.62603794243,0.0,1.0
2024-10-08,55.5853,55.63,55.325,55.3596,1970,54.6724532516255,54.7164191681601,54.416428015072,54.4504597983403,2002.89239804223,0.0,1.0
2024-10-09,55.9497,55.9497,55.84,55.84,1449,55.0308689112494,55.0308689112494,54.9229704538928,54.9229704538928,1473.19344404223,0.0,1.0
2024-10-10,55.7919,55.85,55.7,55.85,2909,54.8756603736845,54.9328062294039,54.7852695967376,54.9328062294039,2957.57055122074,0.0,1.0
2024-10-11,56.1132,56.1145,55.9,55.9,2720,55.1916838408556,55.1929624916721,54.9819851069593,54.9819851069593,2765.41488460653,0.0,1.0
2024-10-14,56.5801,56.61,56.3703,56.3703,2789,55.6509161994681,55.6803251682463,55.4445616292456,55.4445616292456,2835.56695337045,0.0,1.0
2024-10-15,56.1351,56.51,56.127,56.51,2376,55.2132241892249,55.5819674131354,55.2052572110609,55.5819674131354,2415.67123743571,0.0,1.0
2024-10-16,56.3844,56.45,56.28,56.29,3284,55.4584300727162,55.5229527600689,55.3557445763805,55.3655803518916,3338.83179450289,0.0,1.0
2024-10-17,56.46,56.62,56.46,56.62,10847,55.53278853558,55.6901609437574,55.53278853558,55.6901609437574,11028.1085490173,0.0,1.0
2024-10-18,56.5852,56.68,56.495,56.68,2730,55.6559324449788,55.7491755968239,55.5672137498688,55.7491755968239,2775.58185109406,0.0,1.0
2024-10-21,56.4207,56.62,56.3711,56.54,3123,55.4941339378215,55.6901609437574,55.4453484912865,55.6114747396687,3175.14363405375,0.0,1.0
2024-10-22,56.4162,56.42,56.31,56.34,3298,55.4897078388415,55.4934454335357,55.3852519029138,55.414759229447,3353.06554758542,0.0,1.0
2024-10-23,56.01,56.3,55.86,56.3,3094,55.0901786375812,55.3754161274027,54.942642004915,55.3754161274027,3145.65943123993,0.0,1.0
2024-10-24,56.17,56.17,56.005,56.125,3327,55.2475510457586,55.2475510457586,55.0852607498257,55.2032900559587,3382.54975039924,0.0,1.0
2024-10-25,56.1,56.42,56.1,56.33,4150,55.178700617181,55.4934454335357,55.178700617181,55.4049234539359,4219.29109232247,0.0,1.0
2024-10-28,56.29,56.42,56.29,56.42,4416,55.3655803518916,55.4934454335357,55.3655803518916,55.4934454335357,4489.73240089061,0.0,1.0
2024-10-29,56.43,56.4697,56.2801,56.2801,2169,55.5032812090468,55.5423292378258,55.3558429341356,55.3558429341356,2205.21503114396,0.0,1.0
2024-10-30,56.34,56.63,56.335,56.6,5675,55.414759229447,55.6999967192685,55.4098413416915,55.6704893927352,5769.75348166988,0.0,1.0
2024-10-31,55.44,55.68,55.44,55.68,3067,54.5295394334495,54.7655980457155,54.5295394334495,54.7655980457155,3118.20862172361,0.0,1.0
2024-11-01,55.58,55.81,55.58,55.81,3795,54.6672402906046,54.8934631273596,54.6672402906046,54.8934631273596,3858.36378201537,0.0,1.0
2024-11-04,55.49,55.6,55.34,55.34,3610,54.5787183110049,54.6869118416268,54.4311816783386,54.4311816783386,3670.27490199617,0.0,1.0
2024-11-05,56.23,56.23,55.9,55.9,2259,55.3065656988251,55.3065656988251,54.9819851069593,54.9819851069593,2296.71772953167,0.0,1.0
2024-11-06,57.4979,57.55,57.33,57.33,2122,56.5536436758754,56.6048880662882,56.3885010050443,56.3885010050443,2157.4302886526,0.0,1.0
2024-11-07,58.07,58.07,57.9,58.05,2187,57.1163483928645,57.1163483928645,56.9491402091761,57.0966768418424,2223.5155708215,0.0,1.0
2024-11-08,58.2024,58.35,58.2,58.2,6418,57.2465740606313,57.3917501071749,57.2442134745086,57.2442134745086,6525.15909169291,0.0,1.0
2024-11-11,58.2352,58.36,58.235,58.33,2793,57.2788354043076,57.401585882686,57.2786386887974,57.3720785561527,2839.63373996546,0.0,1.0
2024-11-12,58.0881,58.25,57.94,58.24,1148,57.1341511465396,57.2933923520641,56.9884833112204,57.283556576553,1167.16775276776,0.0,1.0
2024-11-13,58.0343,58.26,58.0343,58.16,3166,57.08123467429,57.3032281275751,57.08123467429,57.2048703724643,3218.8615899501,0.0,1.0
2024-11-14,57.718,58.25,57.718,58.25,2533,56.7701290948744,57.2933923520641,56.7701290948744,57.2933923520641,2575.29261128983,0.0,1.0
2024-11-15,57.02,57.16,56.86,57.15,2448,56.0835919642007,56.2212928213559,55.9262195560234,56.2114570458448,2488.87339614588,0.0,1.0
2024-11-18,57.1922,57.27,57.16,57.16,4708,56.2529640185016,56.3294863519778,56.2212928213559,56.2212928213559,4786.60782232631,0.0,1.0
2024-11-19,57.44,57.49,57.27,57.3096,3204,56.4966945356663,56.5458734132217,56.3294863519778,56.3684360230017,3257.49606260269,0.0,1.0
2024-11-20,57.49,57.49,57.1225,57.23,4778,56.5458734132217,56.5458734132217,56.1844086631893,56.2901432499335,4857.77658773897,0.0,1.0
2024-11-21,57.88,57.9353,57.38,57.5,6625,56.929468658154,56.9838604967302,56.4376798825998,56.5557091887328,6735.61529798465,0.0,1.0
2024-11-22,58.11,58.11,57.83,57.83,9825,57.1556914949089,57.1556914949089,56.8802897805985,56.8802897805985,9989.04457399234,0.0,1.0
2024-11-25,58.31,58.46,58.28,58.41,3299,57.3524070051306,57.4999436377968,57.3228996785973,57.4507647602414,3354.08224423417,0.0,1.0
2024-11-26,58.6444,58.6444,58.35,58.37,3740,57.6813153382212,57.6813153382212,57.3917501071749,57.4114216581971,3802.44546633398,0.0,1.0
2024-11-27,58.4009,58.48,58.34,58.48,4061,57.4418142045263,57.519615188819,57.3819143316638,57.519615188819,4128.8050905835,0.0,1.0
2024-11-29,58.699,58.79,58.68,58.72,2484,57.7350186725117,57.8245242296626,57.7163306990407,57.755673801085,2525.47447550097,0.0,1.0
2024-12-02,58.83,58.84,58.6511,58.6511,3169,57.8638673317069,57.873703107218,57.6879053078136,57.6879053078136,3221.91167989636,0.0,1.0
2024-12-03,58.8189,58.83,58.71,58.73,3357,57.8529496208896,57.8638673317069,57.7458380255739,57.7655095765961,3413.05064986181,0.0,1.0
2024-12-04,59.14,59.14,58.91,59.04,5881,58.1687763725505,58.1687763725505,57.9425535357956,58.0704186174397,5979.19299131288,0.0,1.0
2024-12-05,59.0072,59.23,59.0072,59.1,2399,58.0381572737633,58.2572983521503,58.0381572737633,58.1294332705062,2439.05526035701,0.0,1.0
2024-12-06,59.17,59.21,59.0637,59.21,3665,58.1982836990838,58.2376268011281,58.0937294054009,58.2376268011281,3726.19321767755,0.0,1.0
2024-12-09,58.6685,59.035,58.6685,59.035,3459,57.7050195572029,58.0655007296841,57.7050195572029,58.0655007296841,3516.75370803456,0.0,1.0
2024-12-10,58.4176,58.76,58.4176,58.76,4480,57.4582399496298,57.7950169031293,57.4582399496298,57.7950169031293,4554.80098641076,0.0,1.0
2024-12-11,58.8802,59.0,58.87,58.87,3488,57.9132429247726,58.0310755153954,57.9032104337513,57.9032104337513,3546.23791084838,0.0,1.0
2024-12-12,58.71,58.92,58.71,58.79,4674,57.7458380255739,57.9523893113067,57.7458380255739,57.8245242296626,4752.04013626873,0.0,1.0
2024-12-13,58.6458,58.75,58.51,58.75,3822,57.6826923467928,57.7851811276183,57.5491225153522,57.7851811276183,3885.81459153168,0.0,1.0
2024-12-16,58.89,59.02,58.7575,58.86,3770,57.9228819847734,58.0507470664175,57.7925579592516,57.8933746582402,3832.94636579656,0.0,1.0
2024-12-17,58.65,58.6983,58.505,58.6,3136,57.6868233725074,57.734330168226,57.5442046275967,57.637644494952,3188.36069048753,0.0,1.0
2024-12-18,56.94,58.81,56.94,58.76,5540,56.0049057601121,57.8441957806848,56.0049057601121,57.7950169031293,5632.4994340883,0.0,1.0
2024-12-19,56.8,57.13,56.8,57.04,3868,55.8672049029569,56.1917854948227,55.8672049029569,56.1032635152229,3932.58263737429,0.0,1.0
2024-12-20,57.44,57.76,57.21,57.21,10252,56.4966945356663,56.8114393520209,56.2704716989113,56.2704716989113,10423.1740430096,0.0,1.0
2024-12-23,57.36,57.37,56.87,56.8832,6987,56.7811756543509,56.7910747435514,56.296120283524,56.3091870812687,7058.2251138946,0.369231,1.0
2024-12-24,57.91,57.91,57.5,57.5,2685,57.3256255603811,57.3256255603811,56.9197629031586,56.9197629031586,2712.37075007972,0.0,1.0
2024-12-26,57.95,58.01,57.9193,57.99,8559,57.3652219171833,57.4246164523866,57.3348317133376,57.4048182739855,8646.24999997479,0.0,1.0
2024-12-27,57.32,57.32,57.0874,57.14,2929,56.7415792975487,56.7415792975487,56.5113264827439,56.5633956919388,2958.85807336443,0.0,1.0
2024-12-30,56.75,56.96,56.37,56.463,4384,56.1773312131174,56.3852120863289,55.8011658234965,55.8932273530616,4428.69026754171,0.0,1.0
2024-12-31,56.4941,56.67,56.47,56.65,4243,55.9240135204753,56.098138499513,55.900156715502,56.0783403211119,4286.25292088948,0.0,1.0
2025-01-02,56.47,57.0,56.14,57.0,4988,55.900156715502,56.4248084431311,55.5734867718839,56.4248084431311,5038.84741206616,0.0,1.0
2025-01-03,57.2,57.2,56.8613,56.8613,2714,56.6227902271421,56.6227902271421,56.2875080759195,56.2875080759195,2741.66637456848,0.0,1.0
2025-01-06,57.369,57.7799,57.31,57.7799,2183,56.7900848346314,57.1968384098819,56.7316802083481,57.1968384098819,2205.25338823986,0.0,1.0
2025-01-07,56.7659,57.205,56.69,57.205,2957,56.1930707649462,56.6277397717424,56.1179366779141,56.6277397717424,2987.1435039053,0.0,1.0
2025-01-08,56.91,56.91,56.55,56.55,5780,56.3357166403262,56.3357166403262,55.9793494291064,55.9793494291064,5838.92101879358,0.0,1.0
2025-01-10,56.0124,56.229,55.8663,55.94,6200,55.4471743936849,55.6615886657688,55.3025487004648,55.3755049878729,6263.20247690661,0.0,1.0
2025-01-13,56.1233,56.1233,55.6321,55.6321,1747,55.5569552929189,55.5569552929189,55.070712031388,55.070712031388,1764.80882696062,0.0,1.0
2025-01-14,56.2561,56.3588,55.97,56.295,6561,55.6884151975022,55.7900788435919,55.4052022554745,55.7269226544924,6627.88249209425,0.0,1.0
2025-01-15,57.1888,57.21,57.07,57.19,2396,56.6117032472375,56.6326893163426,56.494102067535,56.6128911379415,2420.42469914004,0.0,1.0
2025-01-16,57.14,57.3899,57.1169,57.12,6149,56.5633956919388,56.8107739310605,56.5405287958855,56.5435975135377,6211.68258556432,0.0,1.0
2025-01-17,57.68,57.84,57.65,57.658,2521,57.0979465087685,57.2563319359773,57.0682492411668,57.0761685125273,2546.69894262606,0.0,1.0
2025-01-21,58.19,58.19,57.86,57.86,4909,57.6028000579965,57.6028000579965,57.2761301143783,57.2761301143783,4959.04209018299,0.0,1.0
2025-01-22,58.4398,58.58,58.37,58.37,5692,57.8500793062262,57.9888645368179,57.7809836636064,57.7809836636064,5750.02395137943,0.0,1.0
2025-01-23,58.6026,58.6026,58.435,58.435,2937,58.0112364784111,58.0112364784111,57.8453277434099,57.8453277434099,2966.93962494754,0.0,1.0
2025-01-24,58.53,58.65,58.45,58.65,2999,57.9393690908152,58.0581581612217,57.8601763772108,58.0581581612217,3029.5716497166,0.0,1.0
2025-01-27,57.6659,57.69,57.5261,57.59,4045,57.0839887929957,57.107845597969,56.945599525972,57.0088547059635,4086.23451920762,0.0,1.0
2025-01-28,58.2,58.22,57.95,57.95,4482,57.612699147197,57.6324973255981,57.3652219171833,57.3652219171833,4527.68927443475,0.0,1.0
2025-01-29,57.9026,58.09,57.8924,58.09,3581,57.3183002343727,57.503809165991,57.3082031633881,57.503809165991,3617.50452738751,0.0,1.0
2025-01-30,58.2305,58.3893,57.875,58.03,3165,57.6428913692587,57.8000889057634,57.2909787481792,57.4444146307877,3197.26384506604,0.0,1.0
2025-01-31,57.9689,58.66,57.96,58.5506,2621,57.3839311957723,58.0680572504223,57.3751210063838,57.9597612145683,2647.71833741488,0.0,1.0
2025-02-03,57.58,57.67,57.11,57.11,5176,56.998955616763,57.0880474195679,56.5336984243371,56.5336984243371,5228.76387426913,0.0,1.0
2025-02-04,58.03,58.03,57.7628,57.797,4901,57.4444146307877,57.4444146307877,57.179910967349,57.2137658524149,4950.96053859989,0.0,1.0
2025-02-05,58.1612,58.1612,57.76,57.785,2785,57.5742906810989,57.5742906810989,57.1771392223729,57.2018869453742,2813.39014486854,0.0,1.0
2025-02-06,58.39,58.47,58.1934,58.47,6238,57.8007818420075,57.8799745556119,57.6061657483247,57.8799745556119,6301.58984692636,0.0,1.0
2025-02-07,57.8694,58.6,57.8694,58.6,5543,57.2854352582269,58.008662715219,57.2854352582269,58.008662715219,5599.50505314409,0.0,1.0
2025-02-10,58.27,58.32,58.16,58.18,2855,57.6819927716009,57.7314882176036,57.5731027903948,57.5929009687959,2884.10372122071,0.0,1.0
2025-02-11,58.27,58.27,58.07,58.1,3614,57.6819927716009,57.6819927716009,57.4840109875899,57.5137082551915,3650.84092766782,0.0,1.0
2025-02-12,57.9575,58.0389,57.89,57.91,2281,57.3726462340837,57.4532248201762,57.30582738198,57.3256255603811,2304.2523951329,0.0,1.0
2025-02-13,58.63,58.63,58.24,58.24,3455,58.0383599828206,58.0383599828206,57.6522955039992,57.6522955039992,3490.22008995361,0.0,1.0
2025-02-14,58.64,58.66,58.5301,58.61,4249,58.0482590720212,58.0680572504223,57.9394680817072,58.0185618044195,4292.31408457681,0.0,1.0
2025-02-18,58.76,58.76,58.49,58.49,4859,58.1670481424278,58.1670481424278,57.899772734013,57.899772734013,4908.53239278859,0.0,1.0
2025-02-19,58.97,58.98,58.635,58.635,4894,58.3749290156393,58.3848281048399,58.0433095274209,58.0433095274209,4943.88918096467,0.0,1.0
2025-02-20,58.7187,58.78,58.4,58.495,5804,58.1261649040295,58.1868463208289,57.810680931208,57.9047222786132,5863.1656735429,0.0,1.0
2025-02-21,57.7567,58.4,57.7567,58.38,3516,57.1738725229367,57.810680931208,57.1738725229367,57.7908827528069,3551.84192077478,0.0,1.0
2025-02-24,57.53,57.89,57.53,57.64,3730,56.9494601707602,57.30582738198,56.9494601707602,57.0583501519663,3768.02342562285,0.0,1.0
2025-02-25,57.33,57.465,57.2599,57.31,3995,56.7514783867492,56.8851160909567,56.6820857714534,56.7316802083481,4035.72482181322,0.0,1.0
2025-02-26,57.27,57.72,57.2008,57.61,4732,56.6920838515459,57.1375428655707,56.6235821542781,57.0286528843646,4780.23776140679,0.0,1.0
2025-02-27,56.43,57.63,56.43,57.63,4662,55.8605603586998,57.0484510627657,55.8605603586998,57.0484510627657,4709.52418505462,0.0,1.0
2025-02-28,57.26,57.26,56.28,56.75,8823,56.6821847623454,56.6821847623454,55.7120740206916,56.1773312131174,8912.94120221727,0.0,1.0
2025-03-03,56.34,57.3,56.095,57.04,12100,55.7714685558949,56.7217811191476,55.5289408704814,56.4644047999333,12223.3467694468,0.0,1.0
2025-03-04,55.77,56.39,55.4,55.61,5368,55.2072204714635,55.8209640018976,54.8409541710432,55.0488350442548,5422.72111226367,0.0,1.0
2025-03-05,56.36,56.36,55.4456,55.77,6703,55.791266734296,55.791266734296,54.8860940177977,55.2072204714635,6771.33003269435,0.0,1.0
2025-03-06,55.37,55.9256,55.2,55.7,4999,54.8112569034416,55.3612502994241,54.6429723870322,55.1379268470597,5049.95954549293,0.0,1.0
2025-03-07,55.8704,55.88,55.15,55.59,2396,55.306607327037,55.3161104526696,54.5934769410295,55.0290368658537,2420.42469914004,0.0,1.0
2025-03-10,54.579,55.1,54.09,55.1,14945,54.0282389476781,54.5439814950267,53.5441734857713,54.5439814950267,15097.3485511886,0.0,1.0
2025-03-11,54.0757,54.62,53.63,54.62,10650,53.5300177882145,54.0688252134004,53.088815382546,54.0688252134004,10758.5655450089,0.0,1.0
2025-03-12,54.2,54.38,53.898,54.14,6758,53.6530634669773,53.8312470725872,53.3541109731207,53.593668931774,6826.89069982821,0.0,1.0
2025-03-13,53.29,54.38,53.289,54.38,6811,52.7522463497273,53.8312470725872,52.7512564408073,53.8312470725872,6880.43097906628,0.0,1.0
2025-03-14,54.46,54.46,53.73,53.73,140641,53.9104397861916,53.9104397861916,53.1878062745515,53.1878062745515,142074.687024939,0.0,1.0
2025-03-17,54.83,54.9884,54.29,54.29,6180,54.2767060866119,54.4335076595486,53.7421552697822,53.7421552697822,6242.99859794885,0.0,1.0
2025-03-18,54.22,54.29,54.15,54.2,3740,53.6728616453784,53.7421552697822,53.6035680209745,53.6530634669773,3778.12536510173,0.0,1.0
2025-03-19,54.84,54.955,54.3844,54.59,7954,54.2866051758125,54.4004447016188,53.8356026718354,54.0391279457987,8035.08266150245,0.0,1.0
2025-03-20,54.6,54.7583,54.5496,54.7583,6604,54.0490270349993,54.205729617044,53.9991356254285,54.205729617044,6671.32083185343,0.0,1.0
2025-03-21,54.65,54.65,54.06,54.06,3502,54.098522481002,54.098522481002,53.5144762181696,53.5144762181696,3537.69920550435,0.0,1.0
2025-03-24,55.6754,55.6754,55.4,55.4308,2976,55.1135750876263,55.1135750876263,54.8409541710432,54.8714433657809,3006.33718891518,0.0,1.0
2025-03-25,55.57,55.645,55.43,55.4895,4223,55.193445888841,55.2679376729271,55.054394558547,55.1134913739219,4251.81117469323,0.186085,1.0
2025-03-26,55.0067,55.57,54.91,55.57,2683,54.6339629291652,55.193445888841,54.5379181888835,55.193445888841,2701.30461323749,0.0,1.0
2025-03-27,54.8,55.19,54.76,54.8505,5775,54.428663572224,54.8160208494715,54.3889346207114,54.4788213735086,5814.399605459,0.0,1.0
2025-03-28,53.81,54.6,53.75,54.6,14865,53.4453720222878,54.2300188146611,53.3857785950189,54.2300188146611,14966.4156078179,0.0,1.0
2025-03-31,54.134,54.16,53.2575,53.4,5554,53.7671765295396,53.7930003480228,52.8966158795204,53.0381502692839,5591.89184566569,0.0,1.0
2025-04-01,54.3572,54.375,53.63,53.92,3827,53.9888640789798,54.0065434624029,53.2665917404812,53.5546266389474,3853.10948746175,0.0,1.0
2025-04-02,54.7566,54.83,54.08,54.08,4408,54.3855576598328,54.4584602858584,53.7135424449977,53.7135424449977,4438.07332655642,0.0,1.0
2025-04-03,52.2123,52.87,52.2123,52.7,4615,51.8584983764969,52.5117416617424,51.8584983764969,52.3428936178139,4646.48557215469,0.0,1.0
2025-04-04,49.21,50.29,49.21,50.29,12115,48.876542598342,49.9492242891814,48.876542598342,49.9492242891814,12197.6538909326,0.0,1.0
2025-04-07,49.0085,50.58,47.41,47.41,43709,48.6764080050974,50.2372591876476,47.0887397802762,47.0887397802762,44007.2021393953,0.0,1.0
2025-04-08,48.23,50.91,47.82,50.53,26743,47.903183286284,50.5650230376263,47.4959615332801,50.1875979982569,26925.4525798771,0.0,1.0
2025-04-09,52.5301,52.54,48.08,48.4327,4045,52.1741448962643,52.1839778117636,47.7541997181118,48.1045097480739,4072.59677992756,0.0,1.0
2025-04-10,50.8034,51.2741,49.485,51.03,4331,50.4591453818453,50.9266558187695,49.1496791399909,50.684209892164,4360.54799848363,0.0,1.0
2025-04-11,51.7175,51.7175,50.5772,50.8,3019,51.3670512462864,51.3670512462864,50.2344781610417,50.4557684209667,3039.59695391874,0.0,1.0
2025-04-14,52.0339,52.47,51.7596,52.47,8482,51.6813072527508,52.1144521466166,51.4088659677533,52.1144521466166,8539.86795731659,0.0,1.0
2025-04-15,51.9796,52.32,51.86,52.1,9032,51.6273752010725,51.9654685784445,51.5085856360499,51.7469593451253,9093.62030069363,0.0,1.0
2025-04-16,50.99,51.51,50.52,51.39,7170,50.6444809406515,51.1609573103149,50.1776657603787,51.0417704557772,7218.9169127517,0.0,1.0
2025-04-17,51.0469,51.43,50.88,51.19,6936,50.7009953741781,51.0814994072898,50.5352263239919,50.8431256982143,6983.32046120583,0.0,1.0
2025-04-21,49.8646,50.7,49.38,50.7,8986,49.5267068898452,50.3564460421853,49.0453906422704,50.3564460421853,9047.30646833847,0.0,1.0
2025-04-22,51.0574,51.19,50.3901,50.4,6694,50.7114242239501,50.8431256982143,50.0486459903417,50.058478905841,6739.66943011993,0.0,1.0
2025-04-23,51.908,52.59,51.71,52.44,14123,51.556260377865,52.2336390011544,51.3596020678778,52.0846554329822,14219.3533554801,0.0,1.0
2025-04-24,52.9024,52.9024,52.12,52.12,4301,52.5439221124675,52.5439221124675,51.7668238208816,51.7668238208816,4330.34332520852,0.0,1.0
2025-04-25,53.21,53.21,52.8077,53.05,7175,52.8494377495992,52.8494377495992,52.4498638197615,52.6905219435489,7223.95102496422,0.0,1.0
2025-04-28,53.4015,53.4015,52.82,53.31,2814,53.0396401049657,53.0396401049657,52.4620804723516,52.9487601283807,2833.19835320548,0.0,1.0
2025-04-29,53.6262,53.655,53.18,53.35,3260,53.2628174900875,53.2914223351766,52.8196410359648,52.9884890798932,3282.24116256214,0.0,1.0
2025-04-30,53.7372,53.7372,52.6099,52.6099,270386,53.3730653305349,53.3730653305349,52.2534041545319,52.2534041545319,272230.692938812,0.0,1.0
2025-05-01,54.0816,54.4,54.0816,54.16,9361,53.7151316030582,54.0313740570982,53.7151316030582,53.7930003480228,9424.86488427736,0.0,1.0
2025-05-02,54.8148,54.92,54.61,54.61,4889,54.4433632842836,54.5478504267617,54.2399510525392,54.2399510525392,4922.35492140071,0.0,1.0
2025-05-05,54.5476,54.8284,54.46,54.46,3497,54.1779738881796,54.4568711277979,54.0909674843671,54.0909674843671,3520.85808143553,0.0,1.0
2025-05-06,54.2525,54.47,54.0888,54.0888,3262,53.8848735483956,54.1008997222452,53.7222828143304,53.7222828143304,3284.25480744715,0.0,1.0
2025-05-07,54.3503,54.45,54.19,54.36,2808,53.9820108348439,54.081035246489,53.8227970616572,53.9916451055857,2827.15741855046,0.0,1.0
2025-05-08,54.6103,55.049,54.515,54.74,4716,54.2402490196756,54.6759762953897,54.1455947926969,54.3690701449551,4748.17463884756,0.0,1.0
2025-05-09,54.58,54.8358,54.47,54.79,1822,54.2101543389048,54.4642209838277,54.1008997222452,54.4187313343458,1834.43049024179,0.0,1.0
2025-05-12,56.2926,56.2926,55.9,56.23,12557,55.9111493979156,55.9111493979156,55.5212097388197,55.8489735887984,12642.6694105193,0.0,1.0
2025-05-13,56.79,56.9592,56.7,56.8899,9206,56.4051789099744,56.5732323748726,56.3157887690711,56.5044019663771,9268.80740568929,0.0,1.0
2025-05-14,56.7999,56.89,56.68,56.77,4536,56.4150118254738,56.5045012887559,56.2959242933149,56.3853144342182,4566.94659919689,0.0,1.0
2025-05-15,57.05,57.075,57.02,57.03,2866,56.6634170948061,56.6882476895015,56.6336203811717,56.6435526190499,2885.55312021568,0.0,1.0
2025-05-16,57.5334,57.5334,57.14,57.2,3434,57.1435414738356,57.1435414738356,56.7528072357094,56.8124006629783,3457.42826755779,0.0,1.0
2025-05-19,57.5613,57.62,57.33,57.37,3555,57.1712524175156,57.2295546538603,56.9415197553942,56.9812487069067,3579.25378310074,0.0,1.0
2025-05-20,57.3727,57.445,57.24,57.4053,5127,56.9839304111338,57.0557404909928,56.8521296144909,57.0163095066166,5161.9786627166,0.0,1.0
2025-05-21,56.6112,57.37,56.6112,57.18,117983,56.2275904967132,56.9812487069067,56.2275904967132,56.792536187222,118787.932233917,0.0,1.0
2025-05-22,56.55,56.7965,56.4507,56.4507,3077,56.166805200899,56.4116348645952,56.068178078769,56.068178078769,3097.99265558396,0.0,1.0
2025-05-23,56.2406,56.4199,56.03,56.03,2899,55.8595017609493,56.0375867861044,55.6503288312356,55.6503288312356,2918.77826081829,0.0,1.0
2025-05-27,57.3391,57.3391,56.92,56.92,2792,56.9505580918633,56.9505580918633,56.5342980023903,56.5342980023903,2811.0482594704,0.0,1.0
2025-05-28,57.0353,57.3,57.0353,57.3,10252,56.6488167051253,56.9117230417597,56.6488167051253,56.9117230417597,10321.9436805482,0.0,1.0
2025-05-29,57.2187,57.445,57.16,57.445,2692,56.8309739478104,57.0557404909928,56.7726717114657,57.0557404909928,2710.36601522003,0.0,1.0
2025-05-30,57.3052,57.3052,56.8899,57.02,5225,56.9168878054564,56.9168878054564,56.5044019663771,56.6336203811717,5260.64726208195,0.0,1.0
2025-06-02,57.4212,57.4245,57.095,57.1,1648,57.0321017648428,57.0353794033426,56.7081121652578,56.7130782841969,1659.24338524614,0.0,1.0
2025-06-03,57.8086,57.92,57.504116,57.504116,5892,57.4168766602421,57.5275217902046,57.1144559084332,57.1144559084332,5932.19783123194,0.0,1.0
2025-06-04,57.7533,57.78,57.71,57.71,2253,57.361951384776,57.3884704599106,57.3189447947636,57.3189447947636,2268.37096296089,0.0,1.0
2025-06-05,57.4795,58.001065,57.4,57.959,3624,57.0900067116724,57.6080374765638,57.0110454205412,57.5662575179294,3648.7245316335,0.0,1.0
2025-06-06,58.1199,58.16,57.8701,58.1345,2003,57.7260672253887,57.76589549928,57.4779599231927,57.7405682926908,2016.66535233496,0.0,1.0
2025-06-09,58.1414,58.289,58.0617,58.08,5211,57.7474215368267,57.8940213679081,57.6682616009379,57.6864375962549,5246.5517478869,0.0,1.0
2025-06-10,58.2927,58.41,58.12,58.12,3548,57.897696295923,58.0142014462336,57.7261665477675,57.7261665477675,3572.20602600321,0.0,1.0
2025-06-11,58.1032,58.56,58.09,58.56,4741,57.7094803881322,58.1631850144058,57.696369834133,58.1631850144058,4773.34519991015,0.0,1.0
2025-06-12,58.3136,58.3136,58.19,58.19,2031,57.9184546730883,57.9184546730883,57.7956922129145,57.7956922129145,2044.85638072506,0.0,1.0
2025-06-13,57.7228,58.25,57.7228,57.825,2868,57.3316580592476,57.8552856401833,57.3316580592476,57.4331655303622,2887.56676510068,0.0,1.0
2025-06-16,58.3208,58.4246,58.3208,58.33,4408,57.9256058843606,58.0287025135357,57.9256058843606,57.9347435432085,4438.07332655641,0.0,1.0
2025-06-17,57.9227,58.23,57.92,58.23,2808,57.5302034944317,57.835421164427,57.5275217902046,57.835421164427,2827.15741855046,0.0,1.0
2025-06-18,57.8946,58.22,57.8946,58.22,2230,57.5022939059941,57.8254889265489,57.5022939059941,57.8254889265489,2245.21404678331,0.0,1.0
2025-06-20,57.7082,58.18,57.625,58.18,4693,57.3171569919455,57.7857599750363,57.2345207727994,57.7857599750363,4725.01772266998,0.0,1.0
2025-06-23,58.2443,58.2443,57.76,58.07,4120,57.8496242645928,57.8496242645928,57.3686059841543,57.6765053583767,4148.10846311534,0.0,1.0
2025-06-24,58.8198,58.82,58.72,58.72,1894,58.4212245544799,58.4214231992375,58.322100820456,58.322100820456,1906.92170610205,0.0,1.0
2025-06-25,58.4166,58.82,58.4166,58.82,2062,58.2361800102436,58.6383341071293,58.2361800102436,58.6383341071293,2068.38822839706,0.216893,1.0
2025-06-26,58.9,58.9,58.7529,58.81,2314,58.7180870266901,58.7180870266901,58.5714413458476,58.6283649921842,2321.16894302173,0.0,1.0
2025-06-27,59.2056,59.26,58.8921,58.8921,2655,59.0227431794127,59.076975164714,58.7102114258835,58.7102114258835,2663.22538622415,0.0,1.0
2025-06-30,59.5187,59.5187,59.33,59.34,1705,59.334876168344,59.334876168344,59.1467589693298,59.1567280842749,1710.28221601212,0.0,1.0
2025-07-01,59.4621,59.62,59.24,59.24,5322,59.2784509777547,59.435863302738,59.0570369348238,59.0570369348238,5338.48794933519,0.0,1.0
2025-07-02,59.7804,59.7804,59.64,59.64,1520,59.5957679064575,59.5957679064575,59.4558015326282,59.4558015326282,1524.70907233925,0.0,1.0
2025-07-03,60.2596,60.3181,60.16,60.24,5628,60.0734878946271,60.131807217056,59.9741955097738,60.0539484293347,5645.43595995085,0.0,1.0
2025-07-07,59.7885,60.092,59.71,59.96,2625,59.603842889563,59.9064055281471,59.5255853372439,59.7748132108717,2633.13244400693,0.0,1.0
2025-07-08,59.735,59.87,59.725,59.83,7593,59.5505081246067,59.6850911763657,59.5405390096616,59.6452147165852,7616.52367517889,0.0,1.0
2025-07-09,60.0572,60.0589,59.785,59.85,5688,59.8717130081381,59.8734077576788,59.6003536993323,59.6651529464755,5705.62184438529,0.0,1.0
2025-07-10,60.1754,60.29,60.06,60.06,8114,59.9895479467893,60.1037940040602,59.8745043603228,59.8745043603228,8139.13777168465,0.0,1.0
2025-07-11,59.9298,60.0305,59.81,59.8101,4110,59.7447064837374,59.8450954712347,59.625276486695,59.6253761778445,4122.73308375942,0.0,1.0
2025-07-14,60.12,60.14,59.8975,60.03,3824,59.9343190499934,59.9542572798836,59.7125062424647,59.8445970154874,3835.8470346219,0.0,1.0
2025-07-15,59.807,60.136729,59.807,60.136729,2508,59.6222857522115,59.9509963823851,59.6222857522115,59.9509963823851,2515.76996935976,0.0,1.0
2025-07-16,60.0069,60.08,59.84,59.84,1950,59.8215683599642,59.894442590213,59.6551838315304,59.6551838315304,1956.04124411943,0.0,1.0
2025-07-17,60.45,60.465,60.06,60.06,3176,60.263299843182,60.2782535155997,59.8745043603228,59.8745043603228,3185.8394827299,0.0,1.0
2025-07-18,60.5,60.63,60.39,60.63,2198,60.3131454179075,60.4427439121939,60.2034851535113,60.4427439121939,2204.80956644847,0.0,1.0
2025-07-21,60.55,60.83,60.55,60.74,6667,60.3629909926331,60.6421262110961,60.3629909926331,60.5524041765901,6687.65485874064,0.0,1.0
2025-07-22,60.6662,60.7,60.5399,60.54,3031,60.4788321082952,60.5125277168097,60.3529221865385,60.353021877688,3040.39026201333,0.0,1.0
2025-07-23,61.0808,61.0808,60.78,60.78,2728,60.8921516139194,60.8921516139194,60.5922806363706,60.5922806363706,2736.45154561939,0.0,1.0
2025-07-24,61.1405,61.2591,61.1405,61.2591,2274,60.9516672301417,61.0699009333907,60.9516672301417,61.0699009333907,2281.04502006543,0.0,1.0
2025-07-25,61.3498,61.37,61.215,61.23,1085,61.1603208059429,61.180458418132,61.0259371364828,61.0408908089005,1088.36141018953,0.0,1.0
2025-07-28,61.301,61.41,61.26,61.4,2457,61.1116715250107,61.2203348779124,61.0707981537358,61.2103657629673,2464.61196759048,0.0,1.0
2025-07-29,61.2618,61.6,61.25,61.6,3556,61.0725925944259,61.4097480618695,61.0608290387907,61.4097480618695,3567.01675081472,0.0,1.0
2025-07-30,61.1312,61.5,61.07,61.5,4585,60.9423959532428,61.3100569124184,60.8813849697787,61.3100569124184,4599.20466886543,0.0,1.0
2025-07-31,60.9382,61.55,60.9382,61.54,2173,60.7499920348022,61.3599024871439,60.7499920348022,61.3499333721988,2179.73211460078,0.0,1.0
2025-08-01,60.0748,60.28,59.99,60.28,5246,59.8892586504415,60.0938248891151,59.804720555707,60.0938248891151,5262.25249571822,0.0,1.0
2025-08-04,60.9432,60.9432,60.31,60.31,9825,60.7549765922747,60.7549765922747,60.1237322339505,60.1237322339505,9855.43857614022,0.0,1.0
2025-08-05,60.7423,60.9787,60.65,60.8801,3342,60.5546970730275,60.7903669503299,60.4626821420842,60.6920714769711,3352.35376299853,0.0,1.0
2025-08-06,61.1714,61.1714,60.8386,60.8386,1566,60.9824717953221,60.9824717953221,60.6506996499489,60.6506996499489,1570.85158373899,0.0,1.0
2025-08-07,61.0761,61.18,60.94,61.09,8203,60.8874661298952,60.9910452341749,60.7517864754923,60.9013231996689,8228.41350026241,0.0,1.0
2025-08-08,61.5817,61.6699,61.39,61.39,4470,61.3915045815199,61.4794321753358,61.2003966480222,61.2003966480222,4483.84839036608,0.0,1.0
2025-08-11,61.3874,61.67,61.3874,61.67,2195,61.1978046781365,61.4795318664852,61.1978046781365,61.4795318664852,2201.80027222674,0.0,1.0
2025-08-12,62.0902,62.0902,61.61,61.61,4061,61.8984340764787,61.8984340764787,61.4197171768146,61.4197171768146,4073.58127813795,0.0,1.0
2025-08-13,62.3599,62.3599,62.11,62.305,3046,62.1673011065483,62.1673011065483,61.91817292407,62.1125706654996,3055.43673312194,0.0,1.0
2025-08-14,62.3244,62.3792,62.1733,62.1733,4086,62.1319107484932,62.1865414983924,61.9812774216726,61.9812774216726,4098.65872998564,0.0,1.0
2025-08-15,62.1314,62.21,62.1,62.1,3418,61.9395068300526,62.0178640735211,61.9082038091249,61.9082038091249,3428.58921661549,0.0,1.0
2025-08-18,62.0742,62.13,61.9401,62.13,3595,61.8824834925665,61.9381111539603,61.7487976611526,61.9381111539603,3606.13757569711,0.0,1.0
2025-08-19,61.7476,62.065,61.7,62.065,3757,61.5568921984593,61.873311906817,61.5094392113206,61.873311906817,3768.6394636701,0.0,1.0
2025-08-20,61.6937,61.6937,61.34,61.52,4976,61.5031586689052,61.5031586689052,61.1505510732967,61.3299951423086,4991.41601576322,0.0,1.0
2025-08-21,61.4765,61.63,61.45,61.63,6479,61.2866294922974,61.4396554067048,61.2602113376929,61.4396554067048,6499.07242084605,0.0,1.0
2025-08-22,62.3754,62.56,62.2257,62.2257,2841,62.1827532347132,62.3667830965999,62.0335155839849,62.0335155839849,2849.80162797093,0.0,1.0
2025-08-25,62.27,62.47,62.27,62.37,4275,62.0776787631918,62.2770610620939,62.0776787631918,62.1773699126429,4288.24426595413,0.0,1.0
2025-08-26,62.3577,62.44,62.2,62.44,5390,62.1651079012604,62.2471537172586,62.007894958576,62.2471537172586,5406.69861836089,0.0,1.0
2025-08-27,62.5999,62.64,62.2,62.2,7395,62.4065598652309,62.4465360161608,62.007894958576,62.007894958576,7417.91025654523,0.0,1.0
2025-08-28,62.7389,62.76,62.43,62.65,2634,62.5451305629679,62.5661653955021,62.2371846023135,62.4565051311059,2642.16032667209,0.0,1.0
2025-08-29,62.2846,62.35,62.218,62.35,3389,62.0922336710116,62.1574316827526,62.0258393654772,62.1574316827526,3399.49937247218,0.0,1.0
2025-09-02,61.9517,61.9517,61.5,61.5,3484,61.760361834489,61.760361834489,61.3100569124184,61.3100569124184,3494.79368949338,0.0,1.0
2025-09-03,62.283,62.31,62.03,62.26,5301,62.0906386126204,62.1175552229722,61.8384200045092,62.0677096482467,5317.42288978313,0.0,1.0
2025-09-04,62.95,62.95,62.36,62.49,3955,62.7555785794592,62.7555785794592,62.1674007976977,62.2969992919842,3967.25288230377,0.0,1.0
2025-09-05,62.8422,62.86,62.72,62.81,2584,62.6481115203509,62.6658565449532,62.5262889357217,62.6160109702276,2592.00542297672,0.0,1.0
2025-09-08,62.9908,63.1,62.85,62.97,4125,62.7962525684352,62.9051153036358,62.6558874300081,62.7755168093494,4137.77955486803,0.0,1.0
2025-09-09,63.1534,63.1534,62.98,63.02,4631,62.9583503774427,62.9583503774427,62.7854859242945,62.8253623840749,4645.34718026517,0.0,1.0
2025-09-10,63.3898,63.64,63.25,63.64,3442,63.194020254745,63.4434475106717,63.0546520278124,63.4434475106717,3452.66357038927,0.0,1.0
2025-09-11,63.931,63.931,63.8527,63.8527,2095,63.7335487555743,63.7335487555743,63.6554905855541,63.6554905855541,2101.490464836,0.0,1.0
2025-09-12,63.8593,63.8601,63.8593,63.86,1144,63.6620702014179,63.6628677306135,63.6620702014179,63.662768039464,1147.54419655007,0.0,1.0
2025-09-15,64.0899,64.18,64.07,64.18,3167,63.8919579920521,63.9817797177075,63.8721194533113,63.9817797177075,3176.81160006474,0.0,1.0
2025-09-16,63.9782,64.0292,63.9,63.975496,4357,63.7806029781152,63.8314454643353,63.7026444992445,63.7779073294341,4370.49830801455,0.0,1.0
2025-09-17,63.88,64.0125,63.7944,64.0125,4090,63.6827062693543,63.814797042377,63.5973706454241,63.814797042377,4102.67112228127,0.0,1.0
2025-09-18,64.2584,64.35,64.23,64.33,3312,64.0599375788772,64.1512546717744,64.0316252924331,64.1313164418842,3322.26082078131,0.0,1.0
2025-09-19,64.4295,64.4295,64.18,64.27,1022,64.230509135588,64.230509135588,63.9817797177075,64.0715017522135,1025.16623153336,0.0,1.0
2025-09-22,64.6405,64.66,64.31,64.31,2618,64.4408574609298,64.4602972350727,64.1113782119939,64.1113782119939,2626.11075748957,0.0,1.0
2025-09-23,64.3291,64.6792,64.2298,64.6792,3491,64.1304192215391,64.4794379357674,64.0314259101342,64.4794379357674,3501.81537601074,0.0,1.0
2025-09-24,64.1136,64.35,64.0501,64.35,3135,63.915584794472,64.1512546717744,63.8522809145706,64.1512546717744,3144.7124616997,0.0,1.0
2025-09-25,63.6418,63.77,63.4499,63.63,4247,63.6418,63.77,63.4499,63.63,4247,0.197167,1.0
2025-09-26,64.0408,64.0408,63.78,63.79,2517,64.0408,64.0408,63.78,63.79,2517,0.0,1.0
2025-09-29,64.0963,64.39,64.05,64.39,5995,64.0963,64.39,64.05,64.39,5995,0.0,1.0
2025-09-30,64.3697,64.3697,64.0,64.1999,5880,64.3697,64.3697,64.0,64.1999,5880,0.0,1.0
2025-10-01,64.5068,64.56,64.215,64.44,3361,64.5068,64.56,64.215,64.44,3361,0.0,1.0
2025-10-02,64.5763,64.76,64.31,64.76,6181,64.5763,64.76,64.31,64.76,6181,0.0,1.0
2025-10-03,64.5134,64.8645,64.485,64.76,3058,64.5134,64.8645,64.485,64.76,3058,0.0,1.0
2025-10-06,64.75,64.94,64.5654,64.94,3396,64.75,64.94,64.5654,64.94,3396,0.0,1.0
2025-10-07,64.3809,64.88,64.26,64.88,8940,64.3809,64.88,64.26,64.88,8940,0.0,1.0
2025-10-08,64.7446,64.76,64.47,64.47,3217,64.7446,64.76,64.47,64.47,3217,0.0,1.0
2025-10-09,64.4425,64.96,64.42,64.96,5133,64.4425,64.96,64.42,64.96,5133,0.0,1.0
2025-10-10,62.9431,64.67,62.9431,64.67,3428,62.9431,64.67,62.9431,64.67,3428,0.0,1.0
2025-10-13,63.7994,63.89,63.585,63.77,6571,63.7994,63.89,63.585,63.77,6571,0.0,1.0
2025-10-14,63.75,64.035,63.4,63.4,2931,63.75,64.035,63.4,63.4,2931,0.0,1.0
2025-10-15,63.9819,64.53,63.89,64.32,2759,63.9819,64.53,63.89,64.32,2759,0.0,1.0
2025-10-16,63.6525,64.49,63.6422,64.49,3149,63.6525,64.49,63.6422,64.49,3149,0.0,1.0
2025-10-17,63.9966,64.027878,63.56,63.82,3676,63.9966,64.027878,63.56,63.82,3676,0.0,1.0
2025-10-20,64.5587,64.64,64.43,64.43,4888,64.5587,64.64,64.43,64.43,4888,0.0,1.0
2025-10-21,64.5258,64.6,64.45,64.45,4849,64.5258,64.6,64.45,64.45,4849,0.0,1.0
2025-10-22,64.1018,64.65,63.7517,64.65,3901,64.1018,64.65,63.7517,64.65,3901,0.0,1.0
2025-10-23,64.4046,64.52,64.16,64.16,7079,64.4046,64.52,64.16,64.16,7079,0.0,1.0
2025-10-24,64.8959,65.02,64.84,64.84,3378,64.8959,65.02,64.84,64.84,3378,0.0,1.0
2025-10-27,65.6598,65.6598,65.41,65.442,1986,65.6598,65.6598,65.41,65.442,1986,0.0,1.0
2025-10-28,65.7334,65.95,65.64,65.95,5403,65.7334,65.95,65.64,65.95,5403,0.0,1.0
2025-10-29,65.7226,65.8943,65.64,65.8943,3174,65.7226,65.8943,65.64,65.8943,3174,0.0,1.0
2025-10-30,65.181,65.67,65.181,65.62,3425,65.181,65.67,65.181,65.62,3425,0.0,1.0
2025-10-31,65.4639,65.59,65.345,65.4644,3475,65.4639,65.59,65.345,65.4644,3475,0.0,1.0
2025-11-03,65.5748,65.68,65.34,65.39,5843,65.5748,65.68,65.34,65.39,5843,0.0,1.0
2025-11-04,64.9085,65.3105,64.8989,65.1,8327,64.9085,65.3105,64.8989,65.1,8327,0.0,1.0
2025-11-05,65.2132,65.39,64.89,64.89,3774,65.2132,65.39,64.89,64.89,3774,0.0,1.0
2025-11-06,64.5266,64.98,64.411311,64.98,12019,64.5266,64.98,64.411311,64.98,12019,0.0,1.0
2025-11-07,64.6959,64.6959,63.87,64.49,12381,64.6959,64.6959,63.87,64.49,12381,0.0,1.0
2025-11-10,65.6927,65.6927,65.4584,65.49,1945,65.6927,65.6927,65.4584,65.49,1945,0.0,1.0
2025-11-11,65.7782,65.8992,65.45,65.62,1995,65.7782,65.8992,65.45,65.62,1995,0.0,1.0
2025-11-12,65.7738,65.853,65.6859,65.6859,3149,65.7738,65.853,65.6859,65.6859,3149,0.0,1.0
2025-11-13,64.7857,65.95,64.7495,65.95,2381,64.7857,65.95,64.7495,65.95,2381,0.0,1.0
2025-11-14,64.8009,65.08,64.45,64.57,5008,64.8009,65.08,64.45,64.57,5008,0.0,1.0
2025-11-17,64.1587,64.93,64.131,64.78,5052,64.1587,64.93,64.131,64.78,5052,0.0,1.0
2025-11-18,63.8748,64.19,63.77,64.19,2485,63.8748,64.19,63.77,64.19,2485,0.0,1.0
2025-11-19,64.0419,64.1212,63.89,63.9261,2879,64.0419,64.1212,63.89,63.9261,2879,0.0,1.0
2025-11-20,63.0953,65.09,63.0953,64.9211,5046,63.0953,65.09,63.0953,64.9211,5046,0.0,1.0
2025-11-21,63.6028,63.84,63.1,63.25,3036,63.6028,63.84,63.1,63.25,3036,0.0,1.0
2025-11-24,64.6074,64.68,64.235,64.235,4125,64.6074,64.68,64.235,64.235,4125,0.0,1.0
2025-11-25,65.1885,65.22,64.58,64.59,3165,65.1885,65.22,64.58,64.59,3165,0.0,1.0
2025-11-26,65.6332,65.8,65.425,65.6,6264,65.6332,65.8,65.425,65.6,6264,0.0,1.0