date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2023-12-06,39.7442,40.13,39.7442,40.13,115324,39.3923016766363,39.7746857726011,39.3923016766363,39.7746857726011,116354.209470285,0.0,1.0
2023-12-07,40.0966,40.0966,40.0966,40.0966,39,39.7415814988706,39.7415814988706,39.7415814988706,39.7415814988706,39.3483938238452,0.0,1.0
2023-12-08,40.2516,40.2516,40.2516,40.2516,39,39.8952091164822,39.8952091164822,39.8952091164822,39.8952091164822,39.3483938238452,0.0,1.0
2023-12-11,40.6085,40.6085,40.6085,40.6085,31,40.2489490953569,40.2489490953569,40.2489490953569,40.2489490953569,31.2769284240821,0.0,1.0
2023-12-12,40.9033,40.9033,40.9033,40.9033,31,40.541138912595,40.541138912595,40.541138912595,40.541138912595,31.276928424082,0.0,1.0
2023-12-13,41.4512,41.4512,41.4512,41.4512,0,41.0841877622039,41.0841877622039,41.0841877622039,41.0841877622039,0,0.0,1.0
2023-12-14,41.5733,41.5733,41.5733,41.5733,38,41.2052066790451,41.2052066790451,41.2052066790451,41.2052066790451,38.3394606488747,0.0,1.0
2023-12-15,41.6893,41.6893,41.6893,41.6893,38,41.3201796057737,41.3201796057737,41.3201796057737,41.3201796057737,38.3394606488748,0.0,1.0
2023-12-18,41.9206,41.9206,41.9206,41.9206,1,41.549431657087,41.549431657087,41.549431657087,41.549431657087,1.00893317497039,0.0,1.0
2023-12-19,42.1638,42.1638,42.1638,42.1638,1,41.7904783448492,41.7904783448492,41.7904783448492,41.7904783448492,1.00893317497039,0.0,1.0
2023-12-20,41.6429,41.6429,41.6429,41.6429,37,41.2741904350823,41.2741904350823,41.2741904350823,41.2741904350823,37.3305274739043,0.0,1.0
2023-12-21,42.1329,42.1329,42.1329,42.1329,37,41.7598519359189,41.7598519359189,41.7598519359189,41.7598519359189,37.3305274739044,0.0,1.0
2023-12-22,42.2041,42.2041,42.2041,42.2041,0,41.8304215254282,41.8304215254282,41.8304215254282,41.8304215254282,0,0.0,1.0
2023-12-26,42.3462,42.3462,42.3462,42.3462,2,41.9712633606709,41.9712633606709,41.9712633606709,41.9712633606709,2.01786634994078,0.0,1.0
2023-12-27,42.3425,42.3425,42.3425,42.3425,2,41.9675961207666,41.9675961207666,41.9675961207666,41.9675961207666,2.01786634994078,0.0,1.0
2023-12-28,42.3349,42.3349,42.3349,42.3349,0,41.960063411774,41.960063411774,41.960063411774,41.960063411774,0,0.0,1.0
2023-12-29,42.1759,42.1759,42.1759,42.1759,0,41.8024712104821,41.8024712104821,41.8024712104821,41.8024712104821,0,0.0,1.0
2024-01-02,41.6673,41.6673,41.6673,41.6673,0,41.2983743955321,41.2983743955321,41.2983743955321,41.2983743955321,0,0.0,1.0
2024-01-03,41.2164,41.2164,41.2164,41.2164,25,40.8514667001704,40.8514667001704,40.8514667001704,40.8514667001704,25.2233293742597,0.0,1.0
2024-01-04,41.0524,41.0524,41.0524,41.0524,1,40.6889187692781,40.6889187692781,40.6889187692781,40.6889187692781,1.00893317497039,0.0,1.0
2024-01-05,41.1144,41.1144,41.1144,41.1144,2,40.7503698163228,40.7503698163228,40.7503698163228,40.7503698163228,2.01786634994077,0.0,1.0
2024-01-08,41.8874,41.8874,41.8874,41.8874,3,41.5165256125406,41.5165256125406,41.5165256125406,41.5165256125406,3.02679952491116,0.0,1.0
2024-01-09,41.9505,41.9505,41.9505,41.9505,1,41.5790669200973,41.5790669200973,41.5790669200973,41.5790669200973,1.00893317497039,0.0,1.0
2024-01-10,42.3344,42.3344,42.3344,42.3344,1,41.959567838814,41.959567838814,41.959567838814,41.959567838814,1.00893317497039,0.0,1.0
2024-01-11,42.4964,42.4964,42.4964,42.4964,0,42.1201334778661,42.1201334778661,42.1201334778661,42.1201334778661,0,0.0,1.0
2024-01-12,42.5564,42.5564,42.5564,42.5564,1,42.1796022330706,42.1796022330706,42.1796022330706,42.1796022330706,1.00893317497039,0.0,1.0
2024-01-16,42.4141,42.4141,42.4141,42.4141,1,42.0385621686439,42.0385621686439,42.0385621686439,42.0385621686439,1.00893317497039,0.0,1.0
2024-01-17,42.229,42.229,42.229,42.229,1,41.8551010588381,41.8551010588381,41.8551010588381,41.8551010588381,1.00893317497039,0.0,1.0
2024-01-18,42.8006,42.8006,42.8006,42.8006,0,42.4216400667529,42.4216400667529,42.4216400667529,42.4216400667529,0,0.0,1.0
2024-01-19,43.3943,43.3943,43.3943,43.3943,0,43.0100833995013,43.0100833995013,43.0100833995013,43.0100833995013,0,0.0,1.0
2024-01-22,43.6456,43.6456,43.6456,43.6456,64,43.2591583692161,43.2591583692161,43.2591583692161,43.2591583692161,64.5717231981048,0.0,1.0
2024-01-23,43.6394,43.6394,43.6394,43.6394,64,43.2530132645116,43.2530132645116,43.2530132645116,43.2530132645116,64.5717231981048,0.0,1.0
2024-01-24,43.6549,43.6549,43.6549,43.6549,3,43.2683760262727,43.2683760262727,43.2683760262727,43.2683760262727,3.02679952491117,0.0,1.0
2024-01-25,43.8406,43.8406,43.8406,43.8406,3,43.4524318236306,43.4524318236306,43.4524318236306,43.4524318236306,3.02679952491117,0.0,1.0
2024-01-26,43.7317,43.7317,43.7317,43.7317,0,43.3444960329345,43.3444960329345,43.3444960329345,43.3444960329345,0,0.0,1.0
2024-01-29,44.1684,44.1684,44.1684,44.1684,0,43.7773294562311,43.7773294562311,43.7773294562311,43.7773294562311,0,0.0,1.0
2024-01-30,44.0944,44.0944,44.0944,44.0944,0,43.7039846581456,43.7039846581456,43.7039846581456,43.7039846581456,0,0.0,1.0
2024-01-31,43.3714,43.3714,43.3714,43.3714,0,42.9873861579315,42.9873861579315,42.9873861579315,42.9873861579315,0,0.0,1.0
2024-02-01,43.9153,43.9153,43.9153,43.9153,195,43.5264704238602,43.5264704238602,43.5264704238602,43.5264704238602,196.741969119226,0.0,1.0
2024-02-02,44.624,44.624,44.624,44.624,995,44.2288955374172,44.2288955374172,44.2288955374172,44.2288955374172,1003.88850909554,0.0,1.0
2024-02-05,44.6291,44.6291,44.6291,44.6291,4,44.2339503816096,44.2339503816096,44.2339503816096,44.2339503816096,4.03573269988155,0.0,1.0
2024-02-06,44.6328,44.6328,44.6328,44.6328,3,44.2376176215139,44.2376176215139,44.2376176215139,44.2376176215139,3.02679952491116,0.0,1.0
2024-02-07,45.0833,45.0833,45.0833,45.0833,2,44.6841288585076,44.6841288585076,44.6841288585076,44.6841288585076,2.01786634994078,0.0,1.0
2024-02-08,45.3105,45.3105,45.3105,45.3105,3,44.9093172115486,44.9093172115486,44.9093172115486,44.9093172115486,3.02679952491116,0.0,1.0
2024-02-09,45.58,45.58,45.58,45.58,21,45.1764310370087,45.1764310370087,45.1764310370087,45.1764310370087,21.1875966743782,0.0,1.0
2024-02-12,45.4641,45.4641,45.4641,45.4641,21,45.061557224872,45.061557224872,45.061557224872,45.061557224872,21.1875966743782,0.0,1.0
2024-02-13,44.779,44.779,44.779,44.779,0,44.3825231550288,44.3825231550288,44.3825231550288,44.3825231550288,0,0.0,1.0
2024-02-14,45.2759,45.2759,45.2759,45.2759,1,44.875023562714,44.875023562714,44.875023562714,44.875023562714,1.00893317497039,0.0,1.0
2024-02-15,45.4691,45.4691,45.4691,45.4691,1,45.0665129544724,45.0665129544724,45.0665129544724,45.0665129544724,1.00893317497039,0.0,1.0
2024-02-16,44.9807,44.9807,44.9807,44.9807,14,44.5824372871079,44.5824372871079,44.5824372871079,44.5824372871079,14.1250644495854,0.0,1.0
2024-02-20,44.5603,44.5603,44.5603,44.5603,62,44.1657595423085,44.1657595423085,44.1657595423085,44.1657595423085,62.553856848164,0.0,1.0
2024-02-21,44.5846,44.5846,44.5846,44.5846,7,44.1898443881663,44.1898443881663,44.1898443881663,44.1898443881663,7.06253222479272,0.0,1.0
2024-02-22,45.7457,45.7457,45.7457,45.7457,3,45.3406639159651,45.3406639159651,45.3406639159651,45.3406639159651,3.02679952491117,0.0,1.0
2024-02-23,45.78,45.78,45.78,45.78,183,45.3746602210237,45.3746602210237,45.3746602210237,45.3746602210237,184.634771019581,0.0,1.0
2024-02-26,45.7425,45.88,45.7425,45.88,222,45.3374922490209,45.4737748130311,45.3374922490209,45.4737748130311,223.983164843426,0.0,1.0
2024-02-27,45.8151,45.8151,45.8151,45.8151,222,45.4094494428183,45.4094494428183,45.4094494428183,45.4094494428183,223.983164843426,0.0,1.0
2024-02-28,45.6541,45.6541,45.6541,45.6541,10,45.2498749496863,45.2498749496863,45.2498749496863,45.2498749496863,10.0893317497039,0.0,1.0
2024-02-29,45.9365,45.9365,45.9365,45.9365,10,45.5297745575154,45.5297745575154,45.5297745575154,45.5297745575154,10.0893317497039,0.0,1.0
2024-03-01,46.5242,46.5242,46.5242,46.5242,0,46.1122710147433,46.1122710147433,46.1122710147433,46.1122710147433,0,0.0,1.0
2024-03-04,46.469,46.469,46.469,46.469,23,46.0575597599552,46.0575597599552,46.0575597599552,46.0575597599552,23.2054630243189,0.0,1.0
2024-03-05,45.8185,45.8185,45.8185,45.8185,5,45.4128193389465,45.4128193389465,45.4128193389465,45.4128193389465,5.04466587485195,0.0,1.0
2024-03-06,46.135,46.135,46.135,46.135,57,45.7265170226502,45.7265170226502,45.7265170226502,45.7265170226502,57.5091909733122,0.0,1.0
2024-03-07,46.8598,46.8598,46.8598,46.8598,22,46.4448995855204,46.4448995855204,46.4448995855204,46.4448995855204,22.1965298493486,0.0,1.0
2024-03-08,46.2269,46.63,46.2269,46.63,302,45.8176033327051,46.2171342530872,45.8176033327051,46.2171342530872,304.697818841057,0.0,1.0
2024-03-11,45.973,45.973,45.973,45.973,14,45.5659513835981,45.5659513835981,45.5659513835981,45.5659513835981,14.1250644495854,0.0,1.0
2024-03-12,46.6659,46.6659,46.6659,46.6659,2,46.2527163916179,46.2527163916179,46.2527163916179,46.2527163916179,2.01786634994078,0.0,1.0
2024-03-13,46.5774,46.5774,46.5774,46.5774,10,46.1649999776913,46.1649999776913,46.1649999776913,46.1649999776913,10.0893317497039,0.0,1.0
2024-03-14,46.507,46.507,46.507,46.507,22,46.095223304918,46.095223304918,46.095223304918,46.095223304918,22.1965298493486,0.0,1.0
2024-03-15,45.9889,45.9889,45.9889,45.9889,22,45.5817106037273,45.5817106037273,45.5817106037273,45.5817106037273,22.1965298493485,0.0,1.0
2024-03-18,46.2457,46.2457,46.2457,46.2457,40,45.8362368760025,45.8362368760025,45.8362368760025,45.8362368760025,40.3573269988155,0.0,1.0
2024-03-19,46.6211,46.6211,46.6211,46.6211,40,46.2083130543986,46.2083130543986,46.2083130543986,46.2083130543986,40.3573269988155,0.0,1.0
2024-03-20,47.0092,47.0092,47.0092,47.0092,5,46.5929767859796,46.5929767859796,46.5929767859796,46.5929767859796,5.04466587485194,0.0,1.0
2024-03-21,47.2422,47.2422,47.2422,47.2422,2,46.823913785357,46.823913785357,46.823913785357,46.823913785357,2.01786634994078,0.0,1.0
2024-03-22,47.1475,47.1475,47.1475,47.1475,21,46.7300522667259,46.7300522667259,46.7300522667259,46.7300522667259,21.1875966743782,0.0,1.0
2024-03-25,46.835,47.01,46.835,47.01,102,46.4889936852127,46.6627008250635,46.4889936852127,46.6627008250635,102.759161283363,0.069288,1.0
2024-03-26,46.7522,46.7522,46.7522,46.7522,27,46.4068053927576,46.4068053927576,46.4068053927576,46.4068053927576,27.2009544573607,0.0,1.0
2024-03-27,46.9869,46.9869,46.9869,46.9869,27,46.6397714826032,46.6397714826032,46.6397714826032,46.6397714826032,27.2009544573607,0.0,1.0
2024-03-28,47.0519,47.0519,47.0519,47.0519,29,46.7042912774049,46.7042912774049,46.7042912774049,46.7042912774049,29.2158399727208,0.0,1.0
2024-04-01,46.9059,46.9059,46.9059,46.9059,9,46.559369892158,46.559369892158,46.559369892158,46.559369892158,9.06698481912023,0.0,1.0
2024-04-02,46.5109,46.5109,46.5109,46.5109,9,46.167288062209,46.167288062209,46.167288062209,46.167288062209,9.06698481912024,0.0,1.0
2024-04-03,46.46,46.46,46.46,46.46,4,46.1167640998181,46.1167640998181,46.1167640998181,46.1167640998181,4.02977103072011,0.0,1.0
2024-04-04,45.8132,45.8132,45.8132,45.8132,2,45.4747425109296,45.4747425109296,45.4747425109296,45.4747425109296,2.01488551536005,0.0,1.0
2024-04-05,46.3229,46.3229,46.21,46.21,294,45.9806769633979,45.9806769633979,45.8686110428884,45.8686110428884,296.188170757928,0.0,1.0
2024-04-08,46.3031,46.3031,46.3031,46.3031,11,45.9610232412891,45.9610232412891,45.9610232412891,45.9610232412891,11.0818703344803,0.0,1.0
2024-04-09,46.4327,46.4327,46.4327,46.4327,1,46.0896657860014,46.0896657860014,46.0896657860014,46.0896657860014,1.00744275768003,0.0,1.0
2024-04-10,46.0519,46.0519,46.0519,46.0519,22,45.7116790496861,45.7116790496861,45.7116790496861,45.7116790496861,22.1637406689606,0.0,1.0
2024-04-11,46.3963,46.3963,46.3963,46.3963,22,46.0535347009124,46.0535347009124,46.0535347009124,46.0535347009124,22.1637406689606,0.0,1.0
2024-04-12,45.7137,45.74,45.71,45.71,206,45.3759775942716,45.4020832958606,45.372304929029,45.372304929029,207.533208082085,0.0,1.0
2024-04-15,45.0291,45.0291,45.0291,45.0291,1,44.6964352631752,44.6964352631752,44.6964352631752,44.6964352631752,1.00744275768003,0.0,1.0
2024-04-16,45.0435,45.0435,45.0435,45.0435,23,44.7107288792544,44.7107288792544,44.7107288792544,44.7107288792544,23.1711834266406,0.0,1.0
2024-04-17,44.7772,44.7772,44.7772,44.7772,23,44.4463962430128,44.4463962430128,44.4463962430128,44.4463962430128,23.1711834266406,0.0,1.0
2024-04-18,44.6194,44.6194,44.6194,44.6194,0,44.2897620334788,44.2897620334788,44.2897620334788,44.2897620334788,0,0.0,1.0
2024-04-19,44.1099,44.1099,44.1099,44.1099,38,43.7840261034561,43.7840261034561,43.7840261034561,43.7840261034561,38.2828247918409,0.0,1.0
2024-04-22,44.4459,44.4459,44.4459,44.4459,22,44.1175438119696,44.1175438119696,44.1175438119696,44.1175438119696,22.1637406689606,0.0,1.0
2024-04-23,44.9296,44.9296,44.9296,44.9296,22,44.5976703465172,44.5976703465172,44.5976703465172,44.5976703465172,22.1637406689606,0.0,1.0
2024-04-24,44.9166,44.9166,44.9166,44.9166,2,44.5847663875569,44.5847663875569,44.5847663875569,44.5847663875569,2.01488551536005,0.0,1.0
2024-04-25,44.6901,44.6901,44.6901,44.6901,25,44.3599397179785,44.3599397179785,44.3599397179785,44.3599397179785,25.1860689420007,0.0,1.0
2024-04-26,45.2217,45.2217,45.2217,45.2217,25,44.8876123782339,44.8876123782339,44.8876123782339,44.8876123782339,25.1860689420006,0.0,1.0
2024-04-29,45.1997,45.1997,45.1997,45.1997,0,44.8657749092241,44.8657749092241,44.8657749092241,44.8657749092241,0,0.0,1.0
2024-04-30,44.4528,44.9057,44.4528,44.89,415,44.1243928363409,44.5739469142747,44.1243928363409,44.5583629022995,418.08874443721,0.0,1.0
2024-05-01,44.4291,44.4291,44.4291,44.4291,3,44.1008679265439,44.1008679265439,44.1008679265439,44.1008679265439,3.02232827304008,0.0,1.0
2024-05-02,44.8734,44.8734,44.8734,44.8734,3,44.5418855393194,44.5418855393194,44.5418855393194,44.5418855393194,3.02232827304008,0.0,1.0
2024-05-03,45.4597,45.4597,45.4597,45.4597,0,45.123854088431,45.123854088431,45.123854088431,45.123854088431,0,0.0,1.0
2024-05-06,45.8468,45.8468,45.8468,45.8468,0,45.5080942817809,45.5080942817809,45.5080942817809,45.5080942817809,0,0.0,1.0
2024-05-07,45.8429,45.8429,45.8429,45.8429,0,45.5042230940928,45.5042230940928,45.5042230940928,45.5042230940928,0,0.0,1.0
2024-05-08,45.7109,45.7109,45.7109,45.7109,0,45.3731982800339,45.3731982800339,45.3731982800339,45.3731982800339,0,0.0,1.0
2024-05-09,45.9503,45.9503,45.9503,45.9503,5,45.6108296473498,45.6108296473498,45.6108296473498,45.6108296473498,5.03721378840013,0.0,1.0
2024-05-10,46.1526,46.1526,46.08,46.08,200,45.8116351010174,45.8116351010174,45.739571453285,45.739571453285,201.488551536005,0.0,1.0
2024-05-13,46.1054,46.1054,46.1054,46.1054,200,45.764783803869,45.764783803869,45.764783803869,45.764783803869,201.488551536005,0.0,1.0
2024-05-14,46.35,46.35,46.35,46.35,2,46.0075767547691,46.0075767547691,46.0075767547691,46.0075767547691,2.01488551536005,0.0,1.0
2024-05-15,46.9766,46.9766,46.9766,46.9766,2,46.6295475766577,46.6295475766577,46.6295475766577,46.6295475766577,2.01488551536005,0.0,1.0
2024-05-16,46.8967,46.8967,46.8967,46.8967,0,46.550237859663,46.550237859663,46.550237859663,46.550237859663,0,0.0,1.0
2024-05-17,46.8466,46.8466,46.8466,46.8466,0,46.5005079870543,46.5005079870543,46.5005079870543,46.5005079870543,0,0.0,1.0
2024-05-20,46.9795,46.9795,46.92,46.92,164,46.6324261521181,46.6324261521181,46.5733657245688,46.5733657245688,165.220612259524,0.0,1.0
2024-05-21,46.9311,46.9311,46.9311,46.9311,102,46.5843837202965,46.5843837202965,46.5843837202965,46.5843837202965,102.759161283363,0.0,1.0
2024-05-22,46.7308,46.7308,46.7308,46.7308,2,46.3855634910844,46.3855634910844,46.3855634910844,46.3855634910844,2.01488551536005,0.0,1.0
2024-05-23,46.5026,46.5026,46.5026,46.5026,2,46.159049380719,46.159049380719,46.159049380719,46.159049380719,2.01488551536005,0.0,1.0
2024-05-24,46.6738,46.6738,46.6738,46.6738,0,46.3289845941044,46.3289845941044,46.3289845941044,46.3289845941044,0,0.0,1.0
2024-05-28,46.6894,46.6894,46.6894,46.6894,1,46.3444693448568,46.3444693448568,46.3444693448568,46.3444693448568,1.00744275768003,0.0,1.0
2024-05-29,46.4135,46.4135,46.4135,46.4135,2,46.0706076312292,46.0706076312292,46.0706076312292,46.0706076312292,2.01488551536005,0.0,1.0
2024-05-30,45.8468,45.8468,45.8468,45.8468,2,45.5080942817809,45.5080942817809,45.5080942817809,45.5080942817809,2.01488551536005,0.0,1.0
2024-05-31,46.1073,46.12,46.08,46.08,200,45.7666697671017,45.7792759423937,45.739571453285,45.739571453285,201.488551536005,0.0,1.0
2024-06-03,46.2086,46.2086,46.2086,46.2086,200,45.8672213857696,45.8672213857696,45.8672213857696,45.8672213857696,201.488551536005,0.0,1.0
2024-06-04,46.2997,46.2997,46.2997,46.2997,0,45.9576483597148,45.9576483597148,45.9576483597148,45.9576483597148,0,0.0,1.0
2024-06-05,46.9905,46.9905,46.9905,46.9905,14,46.643344886623,46.643344886623,46.643344886623,46.643344886623,14.1041986075204,0.0,1.0
2024-06-06,47.0452,47.0452,47.0452,47.0452,1,46.6976407754792,46.6976407754792,46.6976407754792,46.6976407754792,1.00744275768003,0.0,1.0
2024-06-07,46.9626,46.9626,46.9626,46.9626,1,46.6156510054696,46.6156510054696,46.6156510054696,46.6156510054696,1.00744275768003,0.0,1.0
2024-06-10,47.1823,47.1823,47.1823,47.1823,0,46.8337279118995,46.8337279118995,46.8337279118995,46.8337279118995,0,0.0,1.0
2024-06-11,47.4287,47.4287,47.4287,47.4287,0,47.0783075648094,47.0783075648094,47.0783075648094,47.0783075648094,0,0.0,1.0
2024-06-12,47.9257,47.9257,47.9257,47.9257,4,47.5716358419857,47.5716358419857,47.5716358419857,47.5716358419857,4.0297710307201,0.0,1.0
2024-06-13,48.0207,48.0207,48.0207,48.0207,4,47.665934003619,47.665934003619,47.665934003619,47.665934003619,4.0297710307201,0.0,1.0
2024-06-14,48.095,48.095,48.095,48.095,0,47.7396850921385,47.7396850921385,47.7396850921385,47.7396850921385,0,0.0,1.0
2024-06-17,48.4481,48.4481,48.4481,48.4481,0,48.090176469746,48.090176469746,48.090176469746,48.090176469746,0,0.0,1.0
2024-06-18,48.6116,48.6116,48.6116,48.6116,0,48.252468568978,48.252468568978,48.252468568978,48.252468568978,0,0.0,1.0
2024-06-20,48.467,48.467,48.467,48.467,1,48.1089368408499,48.1089368408499,48.1089368408499,48.1089368408499,1.00744275768003,0.0,1.0
2024-06-21,48.4751,48.4751,48.4751,48.4751,1,48.1169769998944,48.1169769998944,48.1169769998944,48.1169769998944,1.00744275768003,0.0,1.0
2024-06-24,48.1649,48.1649,48.1649,48.1649,0,47.809068686856,47.809068686856,47.809068686856,47.809068686856,0,0.0,1.0
2024-06-25,48.3901,48.3901,48.3901,48.3901,0,48.0326049605383,48.0326049605383,48.0326049605383,48.0326049605383,0,0.0,1.0
2024-06-26,48.4969,48.4969,48.4969,48.4969,21,48.1386159464587,48.1386159464587,48.1386159464587,48.1386159464587,21.1562979112805,0.0,1.0
2024-06-27,48.4563,48.4563,48.4563,48.4563,21,48.1584205456261,48.1584205456261,48.1584205456261,48.1584205456261,21.1298935569518,0.060552,1.0
2024-06-28,48.3339,48.3339,48.3339,48.3339,44,48.0367729853546,48.0367729853546,48.0367729853546,48.0367729853546,44.2721579288514,0.0,1.0
2024-07-01,48.42,48.42,48.42,48.42,2,48.1223436956437,48.1223436956437,48.1223436956437,48.1223436956437,2.01237081494779,0.0,1.0
2024-07-02,48.691,48.691,48.691,48.691,1,48.3916777547415,48.3916777547415,48.3916777547415,48.3916777547415,1.0061854074739,0.0,1.0
2024-07-03,48.8459,48.8459,48.8459,48.8459,12,48.5456255250525,48.5456255250525,48.5456255250525,48.5456255250525,12.0742248896867,0.0,1.0
2024-07-05,49.2382,49.2382,49.2382,49.2382,85,48.9355139065436,48.9355139065436,48.9355139065436,48.9355139065436,85.525759635281,0.0,1.0
2024-07-08,49.1984,49.1984,49.1984,49.1984,2,48.895958572403,48.895958572403,48.895958572403,48.895958572403,2.01237081494779,0.0,1.0
2024-07-09,49.1843,49.1843,49.1843,49.1843,2,48.881945250509,48.881945250509,48.881945250509,48.881945250509,2.01237081494779,0.0,1.0
2024-07-10,49.5246,49.5246,49.5246,49.5246,0,49.2201532959371,49.2201532959371,49.2201532959371,49.2201532959371,0,0.0,1.0
2024-07-11,49.1534,49.1534,49.1534,49.1534,0,48.8512352046561,48.8512352046561,48.8512352046561,48.8512352046561,0,0.0,1.0
2024-07-12,49.4572,49.4572,49.4572,49.4572,0,49.1531676295784,49.1531676295784,49.1531676295784,49.1531676295784,0,0.0,1.0
2024-07-15,49.58,49.58,49.58,49.58,3,49.2752127308966,49.2752127308966,49.2752127308966,49.2752127308966,3.01855622242168,0.0,1.0
2024-07-16,49.9669,49.9669,49.9669,49.9669,3,49.6597343082581,49.6597343082581,49.6597343082581,49.6597343082581,3.01855622242168,0.0,1.0
2024-07-17,49.1904,49.1904,49.1904,49.1904,0,48.8880077514702,48.8880077514702,48.8880077514702,48.8880077514702,0,0.0,1.0
2024-07-18,48.7275,48.7275,48.7275,48.7275,12,48.4279533752473,48.4279533752473,48.4279533752473,48.4279533752473,12.0742248896867,0.0,1.0
2024-07-19,48.4067,48.4067,48.4067,48.4067,12,48.1091254558429,48.1091254558429,48.1091254558429,48.1091254558429,12.0742248896867,0.0,1.0
2024-07-22,48.9934,48.9934,48.9934,48.9934,1,48.6922187860006,48.6922187860006,48.6922187860006,48.6922187860006,1.00618540747389,0.0,1.0
2024-07-23,48.9199,48.9199,48.9199,48.9199,1,48.6191706186807,48.6191706186807,48.6191706186807,48.6191706186807,1.00618540747389,0.0,1.0
2024-07-24,47.6924,47.6924,47.6924,47.6924,42,47.3992165318074,47.3992165318074,47.3992165318074,47.3992165318074,42.2597871139036,0.0,1.0
2024-07-25,47.5777,47.5777,47.5777,47.5777,8,47.2852216366837,47.2852216366837,47.2852216366837,47.2852216366837,8.04948325979116,0.0,1.0
2024-07-26,48.0304,48.0304,48.0304,48.0304,2,47.7351387162173,47.7351387162173,47.7351387162173,47.7351387162173,2.01237081494779,0.0,1.0
2024-07-29,48.0492,48.0492,48.0492,48.0492,2,47.7538231454094,47.7538231454094,47.7538231454094,47.7538231454094,2.01237081494779,0.0,1.0
2024-07-30,47.8495,47.8495,47.8495,47.8495,3,47.5553507778749,47.5553507778749,47.5553507778749,47.5553507778749,3.01855622242168,0.0,1.0
2024-07-31,48.6704,48.6704,48.6704,48.6704,3,48.3712043908396,48.3712043908396,48.3712043908396,48.3712043908396,3.01855622242168,0.0,1.0
2024-08-01,47.8072,47.8072,47.8072,47.8072,3,47.5133108121928,47.5133108121928,47.5133108121928,47.5133108121928,3.01855622242168,0.0,1.0
2024-08-02,46.86,46.86,46.86,46.86,19,46.5719336137518,46.5719336137518,46.5719336137518,46.5719336137518,19.117522742004,0.0,1.0
2024-08-05,45.4462,45.4462,45.4462,45.4462,5,45.1668247844065,45.1668247844065,45.1668247844065,45.1668247844065,5.03092703736947,0.0,1.0
2024-08-06,45.8834,45.8834,45.8834,45.8834,1,45.6013371483828,45.6013371483828,45.6013371483828,45.6013371483828,1.00618540747389,0.0,1.0
2024-08-07,45.5436,45.5436,45.5436,45.5436,4,45.263626029263,45.263626029263,45.263626029263,45.263626029263,4.02474162989558,0.0,1.0
2024-08-08,46.6951,46.6951,46.6951,46.6951,5,46.4080473172749,46.4080473172749,46.4080473172749,46.4080473172749,5.03092703736947,0.0,1.0
2024-08-09,47.0526,47.0526,47.0526,47.0526,5,46.7633496277084,46.7633496277084,46.7633496277084,46.7633496277084,5.03092703736948,0.0,1.0
2024-08-12,46.9403,46.9403,46.9403,46.9403,4,46.6517399788646,46.6517399788646,46.6517399788646,46.6517399788646,4.02474162989557,0.0,1.0
2024-08-13,47.8281,47.8281,47.8281,47.8281,4,47.5340823318797,47.5340823318797,47.5340823318797,47.5340823318797,4.02474162989558,0.0,1.0
2024-08-14,47.8905,47.8905,47.8905,47.8905,0,47.5960987351554,47.5960987351554,47.5960987351554,47.5960987351554,0,0.0,1.0
2024-08-15,48.7618,48.7618,48.7618,48.7618,2,48.4620425199966,48.4620425199966,48.4620425199966,48.4620425199966,2.01237081494779,0.0,1.0
2024-08-16,48.8825,48.8825,48.8825,48.8825,1,48.5820005308199,48.5820005308199,48.5820005308199,48.5820005308199,1.00618540747389,0.0,1.0
2024-08-19,49.3372,49.3372,49.3372,49.3372,2,49.0339053155868,49.0339053155868,49.0339053155868,49.0339053155868,2.01237081494779,0.0,1.0
2024-08-20,49.2541,49.2541,49.2541,49.2541,1,48.9513161631475,48.9513161631475,48.9513161631475,48.9513161631475,1.00618540747389,0.0,1.0
2024-08-21,49.5383,49.5383,49.5383,49.5383,1,49.2337690767845,49.2337690767845,49.2337690767845,49.2337690767845,1.00618540747389,0.0,1.0
2024-08-22,48.9285,48.9285,48.9285,48.9285,0,48.6277177511834,48.6277177511834,48.6277177511834,48.6277177511834,0,0.0,1.0
2024-08-23,49.6037,49.6037,49.6037,49.6037,0,49.2987670379099,49.2987670379099,49.2987670379099,49.2987670379099,0,0.0,1.0
2024-08-26,49.3893,49.3893,49.3893,49.3893,0,49.0856850369115,49.0856850369115,49.0856850369115,49.0856850369115,0,0.0,1.0
2024-08-27,49.4881,49.4881,49.4881,49.4881,1,49.1838776754313,49.1838776754313,49.1838776754313,49.1838776754313,1.00618540747389,0.0,1.0
2024-08-28,49.1814,49.1814,49.1814,49.1814,99,48.8790630779209,48.8790630779209,48.8790630779209,48.8790630779209,99.6123553399155,0.0,1.0
2024-08-29,49.1978,49.1978,49.1978,49.1978,99,48.8953622608331,48.8953622608331,48.8953622608331,48.8953622608331,99.6123553399155,0.0,1.0
2024-08-30,49.6105,49.6105,49.6105,49.6105,0,49.3055252357028,49.3055252357028,49.3055252357028,49.3055252357028,0,0.0,1.0
2024-09-03,48.4308,48.4308,48.4308,48.4308,1,48.1330773039029,48.1330773039029,48.1330773039029,48.1330773039029,1.00618540747389,0.0,1.0
2024-09-04,48.3767,48.3767,48.3767,48.3767,4,48.079309877345,48.079309877345,48.079309877345,48.079309877345,4.02474162989558,0.0,1.0
2024-09-05,48.0891,48.0891,48.0891,48.0891,4,47.7934778648116,47.7934778648116,47.7934778648116,47.7934778648116,4.02474162989558,0.0,1.0
2024-09-06,47.3654,47.3654,47.3654,47.3654,6,47.0742267261801,47.0742267261801,47.0742267261801,47.0742267261801,6.03711244484336,0.0,1.0
2024-09-09,47.8022,47.8022,47.8022,47.8022,6,47.5083415491098,47.5083415491098,47.5083415491098,47.5083415491098,6.03711244484337,0.0,1.0
2024-09-10,48.1156,48.1156,48.1156,48.1156,2,47.8198149591514,47.8198149591514,47.8198149591514,47.8198149591514,2.01237081494779,0.0,1.0
2024-09-11,48.7638,48.7638,48.7638,48.7638,2,48.4640302252298,48.4640302252298,48.4640302252298,48.4640302252298,2.01237081494779,0.0,1.0
2024-09-12,49.0897,49.0897,49.0897,49.0897,3,48.7879267929789,48.7879267929789,48.7879267929789,48.7879267929789,3.01855622242168,0.0,1.0
2024-09-13,49.46,49.46,49.46,49.46,2,49.1559504169049,49.1559504169049,49.1559504169049,49.1559504169049,2.01237081494779,0.0,1.0
2024-09-16,49.5542,49.5542,49.5542,49.5542,42,49.2495713333884,49.2495713333884,49.2495713333884,49.2495713333884,42.2597871139035,0.0,1.0
2024-09-17,49.5286,49.5286,49.5286,49.5286,42,49.2241287064035,49.2241287064035,49.2241287064035,49.2241287064035,42.2597871139035,0.0,1.0
2024-09-18,49.4543,49.4543,49.4543,49.4543,0,49.1502854569903,49.1502854569903,49.1502854569903,49.1502854569903,0,0.0,1.0
2024-09-19,50.2754,50.2754,50.2754,50.2754,21,49.9663378404784,49.9663378404784,49.9663378404784,49.9663378404784,21.1298935569518,0.0,1.0
2024-09-20,50.1849,50.1849,50.1849,50.1849,1,49.8763941786763,49.8763941786763,49.8763941786763,49.8763941786763,1.00618540747389,0.0,1.0
2024-09-23,50.3652,50.3652,50.3652,50.3652,1,50.0555858054488,50.0555858054488,50.0555858054488,50.0555858054488,1.00618540747389,0.0,1.0
2024-09-24,50.4706,50.4706,50.4706,50.4706,0,50.1603378712382,50.1603378712382,50.1603378712382,50.1603378712382,0,0.0,1.0
2024-09-25,50.3178,50.3178,50.3178,50.3178,1,50.0084771914221,50.0084771914221,50.0084771914221,50.0084771914221,1.00618540747389,0.0,1.0
2024-09-26,50.5558,50.5558,50.5558,50.5558,1,50.3165715025673,50.3165715025673,50.3165715025673,50.3165715025673,1.00475446737106,0.072,1.0
2024-09-27,50.4302,50.4302,50.4302,50.4302,1,50.191565837921,50.191565837921,50.191565837921,50.191565837921,1.00475446737106,0.0,1.0
2024-09-30,50.5996,50.5996,50.397,50.397,183,50.3601642423086,50.3601642423086,50.1585229393044,50.1585229393044,183.870067528904,0.0,1.0
2024-10-01,50.1334,50.1334,50.1334,50.1334,1,49.8961702864322,49.8961702864322,49.8961702864322,49.8961702864322,1.00475446737106,0.0,1.0
2024-10-02,50.2434,50.2434,50.2434,50.2434,1,50.0056497698007,50.0056497698007,50.0056497698007,50.0056497698007,1.00475446737106,0.0,1.0
2024-10-03,50.2089,50.2089,50.2089,50.2089,1,49.9713130227442,49.9713130227442,49.9713130227442,49.9713130227442,1.00475446737106,0.0,1.0
2024-10-04,50.6486,50.6486,50.6486,50.6486,0,50.4089323758091,50.4089323758091,50.4089323758091,50.4089323758091,0,0.0,1.0
2024-10-07,50.1544,50.1544,50.1544,50.1544,1,49.9170709150752,49.9170709150752,49.9170709150752,49.9170709150752,1.00475446737106,0.0,1.0
2024-10-08,50.7381,50.7381,50.7381,50.7381,6,50.4980088645498,50.4980088645498,50.4980088645498,50.4980088645498,6.02852680422638,0.0,1.0
2024-10-09,51.147,51.147,51.147,51.147,6,50.9049739622716,50.9049739622716,50.9049739622716,50.9049739622716,6.02852680422637,0.0,1.0
2024-10-10,51.0714,51.0714,51.0714,51.0714,0,50.8297316991565,50.8297316991565,50.8297316991565,50.8297316991565,0,0.0,1.0
2024-10-11,51.4169,51.4169,51.4169,51.4169,1,51.1735968037367,51.1735968037367,51.1735968037367,51.1735968037367,1.00475446737106,0.0,1.0
2024-10-14,51.8726,51.8726,51.8726,51.8726,1,51.6271404452916,51.6271404452916,51.6271404452916,51.6271404452916,1.00475446737106,0.0,1.0
2024-10-15,51.25,51.25,51.25,51.25,24,51.0074865694257,51.0074865694257,51.0074865694257,51.0074865694257,24.1141072169055,0.0,1.0
2024-10-16,51.3437,51.3437,51.3437,51.3437,1,51.1007431838951,51.1007431838951,51.1007431838951,51.1007431838951,1.00475446737106,0.0,1.0
2024-10-17,51.3115,51.3115,51.3115,51.3115,1,51.068695553309,51.068695553309,51.068695553309,51.068695553309,1.00475446737106,0.0,1.0
2024-10-18,51.3766,51.3766,51.3766,51.3766,20,51.1334875021026,51.1334875021026,51.1334875021026,51.1334875021026,20.0950893474213,0.0,1.0
2024-10-21,51.3,51.3,51.3,51.3,25,51.0572499709569,51.0572499709569,51.0572499709569,51.0572499709569,25.1188616842766,0.0,1.0
2024-10-22,51.1449,51.1449,51.1449,51.1449,25,50.9028838994073,50.9028838994073,50.9028838994073,50.9028838994073,25.1188616842766,0.0,1.0
2024-10-23,50.5636,50.5636,50.5636,50.5636,18,50.3243345932061,50.3243345932061,50.3243345932061,50.3243345932061,18.0855804126791,0.0,1.0
2024-10-24,50.6609,50.6609,50.6609,50.6609,28,50.4211741725858,50.4211741725858,50.4211741725858,50.4211741725858,28.1331250863897,0.0,1.0
2024-10-25,50.7339,50.7339,50.7339,50.7339,5,50.4938287388212,50.4938287388212,50.4938287388212,50.4938287388212,5.02377233685532,0.0,1.0
2024-10-28,50.8543,50.8543,50.8543,50.8543,60696,50.6136590097082,50.6136590097082,50.6136590097082,50.6136590097082,60984.5771515541,0.0,1.0
2024-10-29,51.25,51.25,51.25,51.25,2,51.0074865694257,51.0074865694257,51.0074865694257,51.0074865694257,2.00950893474213,0.0,1.0
2024-10-30,51.0758,51.0758,51.0758,51.0758,2,50.8341108784912,50.8341108784912,50.8341108784912,50.8341108784912,2.00950893474213,0.0,1.0
2024-10-31,50.1938,50.1938,50.1938,50.1938,0,49.9562844754818,49.9562844754818,49.9562844754818,49.9562844754818,0,0.0,1.0
2024-11-01,50.49,50.49,50.49,50.49,0,50.2510828661523,50.2510828661523,50.2510828661523,50.2510828661523,0,0.0,1.0
2024-11-04,50.5,50.5,50.5,50.5,0,50.2610355464585,50.2610355464585,50.2610355464585,50.2610355464585,0,0.0,1.0
2024-11-05,51.0815,51.0815,51.0815,51.0815,0,50.8397839062658,50.8397839062658,50.8397839062658,50.8397839062658,0,0.0,1.0
2024-11-06,52.21,52.21,52.21,52.21,3,51.9629438788238,51.9629438788238,51.9629438788238,51.9629438788238,3.01426340211319,0.0,1.0
2024-11-07,53.13,53.13,53.13,53.13,2,52.8785904669969,52.8785904669969,52.8785904669969,52.8785904669969,2.00950893474212,0.0,1.0
2024-11-08,53.3824,53.3824,53.3824,53.3824,1,53.1297961179261,53.1297961179261,53.1297961179261,53.1297961179261,1.00475446737106,0.0,1.0
2024-11-11,53.29,53.29,53.29,53.29,6,53.0378333518965,53.0378333518965,53.0378333518965,53.0378333518965,6.02852680422638,0.0,1.0
2024-11-12,53.2025,53.2025,53.2025,53.2025,714188,52.950747399217,52.950747399217,52.950747399217,52.950747399217,717583.583542805,0.0,1.0
2024-11-13,53.1796,53.1796,53.1796,53.1796,2142433,52.9279557613158,52.9279557613158,52.9279557613158,52.9279557613158,2152619.12779319,0.0,1.0
2024-11-14,52.7718,52.7718,52.7718,52.7718,0,52.5220854584277,52.5220854584277,52.5220854584277,52.5220854584277,0,0.0,1.0
2024-11-15,51.8252,51.8252,51.8252,51.8252,3,51.57996474064,51.57996474064,51.57996474064,51.57996474064,3.01426340211319,0.0,1.0
2024-11-18,51.93,51.93,51.93,51.93,5,51.6842688302493,51.6842688302493,51.6842688302493,51.6842688302493,5.02377233685532,0.0,1.0
2024-11-19,52.2169,52.2169,52.2169,52.2169,5,51.9698112282351,51.9698112282351,51.9698112282351,51.9698112282351,5.02377233685531,0.0,1.0
2024-11-20,52.3083,52.3083,52.3083,52.3083,21,52.060778726234,52.060778726234,52.060778726234,52.060778726234,21.0998438147923,0.0,1.0
2024-11-21,52.7164,52.7164,52.7164,52.7164,6,52.4669476095312,52.4669476095312,52.4669476095312,52.4669476095312,6.02852680422638,0.0,1.0
2024-11-22,53.0267,53.0267,52.9,52.9,241,52.7757792794335,52.7757792794335,52.6496788199536,52.6496788199536,242.145826636426,0.0,1.0
2024-11-25,53.3607,53.3607,53.3607,53.3607,22,53.1081988016616,53.1081988016616,53.1081988016616,53.1081988016616,22.1045982821634,0.0,1.0
2024-11-26,53.647,53.647,53.53,53.53,101,53.3931440388289,53.3931440388289,53.276697679246,53.276697679246,101.480201204477,0.0,1.0
2024-11-27,53.2941,54.0,53.2941,54.0,605,53.0419139508221,53.7444736536388,53.0419139508221,53.7444736536388,607.876452759493,0.0,1.0
2024-11-29,53.63,53.63,53.63,53.63,4,53.3762244823083,53.3762244823083,53.3762244823083,53.3762244823083,4.01901786948425,0.0,1.0
2024-12-02,53.93,53.93,53.93,53.93,6,53.6748048914952,53.6748048914952,53.6748048914952,53.6748048914952,6.02852680422638,0.0,1.0
2024-12-03,54.182,54.182,54.182,54.182,6,53.9256124352122,53.9256124352122,53.9256124352122,53.9256124352122,6.02852680422638,0.0,1.0
2024-12-04,54.6922,54.6922,54.6922,54.6922,4,54.433398184436,54.433398184436,54.433398184436,54.433398184436,4.01901786948425,0.0,1.0
2024-12-05,54.44,54.8,54.44,54.8,263,54.1823915871129,54.5406880781372,54.1823915871129,54.5406880781372,264.25042491859,0.0,1.0
2024-12-06,54.92,54.92,54.92,54.92,29,54.6601202418119,54.6601202418119,54.6601202418119,54.6601202418119,29.1378795537608,0.0,1.0
2024-12-09,54.3982,54.3982,54.3982,54.3982,43,54.1407893834329,54.1407893834329,54.1407893834329,54.1407893834329,43.2044420969557,0.0,1.0
2024-12-10,54.0384,54.41,54.0384,54.41,253,53.7826919460147,54.1525335461942,53.7826919460147,54.1525335461942,254.202880244879,0.0,1.0
2024-12-11,54.6686,54.6686,54.6686,54.6686,33,54.4099098589133,54.4099098589133,54.4099098589133,54.4099098589133,33.1568974232451,0.0,1.0
2024-12-12,54.3456,54.35,54.3456,54.35,120,54.0884382850221,54.0928174643568,54.0884382850221,54.0928174643568,120.570536084528,0.0,1.0
2024-12-13,54.2987,54.31,54.2987,54.31,130,54.0417602143859,54.0530067431319,54.0417602143859,54.0530067431319,130.618080758238,0.0,1.0
2024-12-16,54.66,54.66,54.66,54.66,7,54.40135055385,54.40135055385,54.40135055385,54.40135055385,7.03328127159744,0.0,1.0
2024-12-17,54.415,54.415,54.415,54.415,4,54.1575098863473,54.1575098863473,54.1575098863473,54.1575098863473,4.01901786948426,0.0,1.0
2024-12-18,52.7657,52.7657,52.7657,52.7657,3,52.5160143234409,52.5160143234409,52.5160143234409,52.5160143234409,3.01426340211319,0.0,1.0
2024-12-19,52.64,52.64,52.64,52.64,5,52.3909091319916,52.3909091319916,52.3909091319916,52.3909091319916,5.02377233685532,0.0,1.0
2024-12-20,53.1587,53.1587,53.1587,53.1587,5,52.9071546594757,52.9071546594757,52.9071546594757,52.9071546594757,5.02377233685532,0.0,1.0
2024-12-23,53.5,53.5,53.5,53.5,7,53.3154026576889,53.3154026576889,53.3154026576889,53.3154026576889,7.02423654951036,0.068889,1.0
2024-12-24,53.9561,53.9561,53.9561,53.9561,6,53.7699289222155,53.7699289222155,53.7699289222155,53.7699289222155,6.02077418529459,0.0,1.0
2024-12-26,54.0007,54.0007,54.0007,54.0007,6,53.81437503359,53.81437503359,53.81437503359,53.81437503359,6.02077418529458,0.0,1.0
2024-12-27,53.3287,53.3287,53.3287,53.3287,8,53.1446937142261,53.1446937142261,53.1446937142261,53.1446937142261,8.02769891372612,0.0,1.0
2024-12-30,52.71,52.71,52.71,52.71,8,52.5281284876034,52.5281284876034,52.5281284876034,52.5281284876034,8.02769891372612,0.0,1.0
2024-12-31,52.4718,52.4718,52.4718,52.4718,13,52.2907503770789,52.2907503770789,52.2907503770789,52.2907503770789,13.0450107348049,0.0,1.0
2025-01-02,52.4198,52.4198,52.4198,52.4198,56,52.2389297987948,52.2389297987948,52.2389297987948,52.2389297987948,56.1938923960828,0.0,1.0
2025-01-03,53.0841,53.0841,53.0841,53.0841,7,52.9009376863743,52.9009376863743,52.9009376863743,52.9009376863743,7.02423654951035,0.0,1.0
2025-01-06,53.5686,53.5686,53.5686,53.5686,52,53.3837659590407,53.3837659590407,53.3837659590407,53.3837659590407,52.1800429392197,0.0,1.0
2025-01-07,52.86,52.86,52.86,52.86,113,52.6776109249614,52.6776109249614,52.6776109249614,52.6776109249614,113.391247156381,0.0,1.0
2025-01-08,52.9344,52.9344,52.9344,52.9344,69,52.751754213891,52.751754213891,52.751754213891,52.751754213891,69.2389031308878,0.0,1.0
2025-01-10,52.28,52.28,52.28,52.28,33,52.0996121671771,52.0996121671771,52.0996121671771,52.0996121671771,33.1142580191203,0.0,1.0
2025-01-13,52.2912,52.2912,52.2912,52.2912,43,52.1107735224999,52.1107735224999,52.1107735224999,52.1107735224999,43.1488816612779,0.0,1.0
2025-01-14,52.2916,52.2916,52.2916,52.2916,151,52.1111721423328,52.1111721423328,52.1111721423328,52.1111721423328,151.522816996581,0.0,1.0
2025-01-15,53.2729,53.2729,53.2729,53.2729,64,53.0890862475289,53.0890862475289,53.0890862475289,53.0890862475289,64.221591309809,0.0,1.0
2025-01-16,53.1364,53.1364,53.1364,53.1364,3,52.9530572295331,52.9530572295331,52.9530572295331,52.9530572295331,3.0103870926473,0.0,1.0
2025-01-17,53.5516,53.5516,53.5516,53.5516,10,53.3668246161401,53.3668246161401,53.3668246161401,53.3668246161401,10.0346236421576,0.0,1.0
2025-01-21,54.05,54.05,53.62,53.8022,709,53.8635049280016,53.8635049280016,53.4349886075753,53.6165599414862,711.454816228977,0.0,1.0
2025-01-22,54.43,54.46,54.43,54.46,123,54.2421937693086,54.2720902567802,54.2421937693086,54.2720902567802,123.425870798539,0.0,1.0
2025-01-23,54.5762,54.5762,54.5762,54.5762,141,54.3878893182535,54.3878893182535,54.3878893182535,54.3878893182535,141.488193354423,0.0,1.0
2025-01-24,54.47,54.47,54.47,54.47,4,54.282055752604,54.282055752604,54.282055752604,54.282055752604,4.01384945686306,0.0,1.0
2025-01-27,53.7396,53.7396,53.7396,53.7396,4,53.5541759376288,53.5541759376288,53.5541759376288,53.5541759376288,4.01384945686306,0.0,1.0
2025-01-28,54.3571,54.3571,54.3571,54.3571,46,54.1695453047526,54.1695453047526,54.1695453047526,54.1695453047526,46.1592687539252,0.0,1.0
2025-01-29,54.08,54.08,54.08,54.08,76,53.8934014154732,53.8934014154732,53.8934014154732,53.8934014154732,76.2631396803982,0.0,1.0
2025-01-30,54.48,54.48,54.48,54.48,5,54.2920212484279,54.2920212484279,54.2920212484279,54.2920212484279,5.01731182107882,0.0,1.0
2025-01-31,54.2768,54.2768,54.2768,54.2768,3,54.0895223732869,54.0895223732869,54.0895223732869,54.0895223732869,3.0103870926473,0.0,1.0
2025-02-03,53.9978,53.9978,53.9978,53.9978,35,53.811485039801,53.811485039801,53.811485039801,53.811485039801,35.1211827475518,0.0,1.0
2025-02-04,54.4323,54.4323,54.4323,54.4323,3,54.2444858333481,54.2444858333481,54.2444858333481,54.2444858333481,3.01038709264729,0.0,1.0
2025-02-05,54.5776,54.5776,54.5776,54.5776,6,54.3892844876688,54.3892844876688,54.3892844876688,54.3892844876688,6.02077418529459,0.0,1.0
2025-02-06,54.76,54.76,54.76,54.76,6,54.5710551314962,54.5710551314962,54.5710551314962,54.5710551314962,6.02077418529459,0.0,1.0
2025-02-07,54.135,54.135,54.135,54.135,6,53.9482116425045,53.9482116425045,53.9482116425045,53.9482116425045,6.02077418529459,0.0,1.0
2025-02-10,54.6193,54.6193,54.6193,54.6193,1,54.4308406052544,54.4308406052544,54.4308406052544,54.4308406052544,1.00346236421576,0.0,1.0
2025-02-11,54.55,54.55,54.55,54.55,18,54.361779719195,54.361779719195,54.361779719195,54.361779719195,18.0623225558838,0.0,1.0
2025-02-12,54.23,54.29,54.23,54.29,423,54.0428838528312,54.1026768277744,54.0428838528312,54.1026768277744,424.464580063269,0.0,1.0
2025-02-13,55.11,55.11,54.96,54.96,856,54.9198474853315,54.9198474853315,54.7703650479735,54.7703650479735,858.963783768695,0.0,1.0
2025-02-14,55.0595,55.0595,55.0595,55.0595,47,54.869521731421,54.869521731421,54.869521731421,54.869521731421,47.1627311181409,0.0,1.0
2025-02-18,55.0232,55.0232,55.0232,55.0232,81,54.8333469815804,54.8333469815804,54.8333469815804,54.8333469815804,81.2804515014769,0.0,1.0
2025-02-19,55.0124,55.0124,55.0124,55.0124,28,54.8225842460906,54.8225842460906,54.8225842460906,54.8225842460906,28.0969461980414,0.0,1.0
2025-02-20,54.6161,54.6161,54.6161,54.6161,18,54.4276516465907,54.4276516465907,54.4276516465907,54.4276516465907,18.0623225558838,0.0,1.0
2025-02-21,53.3339,53.3339,53.3339,53.3339,7,53.1498757720545,53.1498757720545,53.1498757720545,53.1498757720545,7.02423654951035,0.0,1.0
2025-02-24,53.0495,53.0495,53.0495,53.0495,19,52.8664570708237,52.8664570708237,52.8664570708237,52.8664570708237,19.0657849200995,0.0,1.0
2025-02-25,52.8881,52.8881,52.8881,52.8881,19,52.7056139682265,52.7056139682265,52.7056139682265,52.7056139682265,19.0657849200995,0.0,1.0
2025-02-26,52.8619,52.8619,52.8619,52.8619,28,52.679504369168,52.679504369168,52.679504369168,52.679504369168,28.0969461980414,0.0,1.0
2025-02-27,51.8857,51.8857,51.8857,51.8857,73,51.7066726668421,51.7066726668421,51.7066726668421,51.7066726668421,73.2527525877508,0.0,1.0
2025-02-28,52.4898,52.4898,51.62,51.6206,293,52.3086882695619,52.3086882695619,51.4418894428019,51.4424873725514,294.014472715219,0.0,1.0
2025-03-03,51.42,52.44,51.42,52.44,1313,51.2425795263246,52.259060100359,51.2425795263246,52.259060100359,1317.5460842153,0.0,1.0
2025-03-04,51.0737,51.0737,51.0737,51.0737,5,50.8974744059441,50.8974744059441,50.8974744059441,50.8974744059441,5.01731182107882,0.0,1.0
2025-03-05,51.6447,51.6447,51.6447,51.6447,1,51.4665042174869,51.4665042174869,51.4665042174869,51.4665042174869,1.00346236421576,0.0,1.0
2025-03-06,50.5328,50.5328,50.5328,50.5328,81,50.3584407368311,50.3584407368311,50.3584407368311,50.3584407368311,81.2804515014769,0.0,1.0
2025-03-07,50.8621,50.8621,50.8621,50.8621,6,50.686604514311,50.686604514311,50.686604514311,50.686604514311,6.02077418529459,0.0,1.0
2025-03-10,49.35,49.35,49.35,49.35,51,49.1797218907841,49.1797218907841,49.1797218907841,49.1797218907841,51.176580575004,0.0,1.0
2025-03-11,48.9889,48.9889,48.9889,48.9889,21,48.8198678365843,48.8198678365843,48.8198678365843,48.8198678365843,21.072709648531,0.0,1.0
2025-03-12,49.2571,49.2571,49.2571,49.2571,11,49.0871424345804,49.0871424345804,49.0871424345804,49.0871424345804,11.0380860063734,0.0,1.0
2025-03-13,48.1486,48.1486,48.1486,48.1486,9,47.9824672225047,47.9824672225047,47.9824672225047,47.9824672225047,9.03116127794188,0.0,1.0
2025-03-14,49.34,49.34,49.12,49.12,272,49.1697563949602,49.1697563949602,48.9505154868351,48.9505154868351,272.941763066688,0.0,1.0
2025-03-17,49.6525,49.6525,49.6525,49.6525,48,49.4811781394561,49.4811781394561,49.4811781394561,49.4811781394561,48.1661934823567,0.0,1.0
2025-03-18,48.9385,48.9385,48.9385,48.9385,10,48.769641737632,48.769641737632,48.769641737632,48.769641737632,10.0346236421576,0.0,1.0
2025-03-19,49.5597,49.75,49.5597,49.75,185,49.3886983382106,49.5783417237388,49.3886983382106,49.5783417237388,185.640537379916,0.0,1.0
2025-03-20,49.3481,49.73,49.3481,49.73,136,49.1778284465776,49.558410732091,49.1778284465776,49.558410732091,136.470881533344,0.0,1.0
2025-03-21,49.5082,49.5082,49.5082,49.5082,1,49.3373760347177,49.3373760347177,49.3373760347177,49.3373760347177,1.00346236421576,0.0,1.0
2025-03-24,50.64,50.64,50.5199,50.52,896,50.4652708520629,50.4652708520629,50.3455852472183,50.3456849021765,899.102278337326,0.0,1.0
2025-03-25,50.6944,50.6944,50.6944,50.6944,3,50.5825986205957,50.5825986205957,50.5825986205957,50.5825986205957,3.00663082062526,0.063334,1.0
2025-03-26,50.0019,50.0019,49.8544,49.88,1007,49.8916258594078,49.8916258594078,49.7444511557613,49.7699946975467,1009.22574545655,0.0,1.0
2025-03-27,49.74,49.75,49.74,49.75,148,49.6303034534076,49.6402813994176,49.6303034534076,49.6402813994176,148.32712048418,0.0,1.0
2025-03-28,48.56,48.63,48.56,48.63,909,48.4529058242355,48.5227514463051,48.4529058242355,48.5227514463051,911.009138649456,0.0,1.0
2025-03-31,48.85,48.85,48.18,48.18,137,48.7422662585236,48.7422662585236,48.0737438758581,48.0737438758581,137.30280747522,0.0,1.0
2025-04-01,49.0945,49.0945,49.0945,49.0945,83,48.9862270384664,48.9862270384664,48.9862270384664,48.9862270384664,83.1834527039658,0.0,1.0
2025-04-02,49.57,49.61,49.57,49.61,113,49.4606783712388,49.5005901552785,49.4606783712388,49.5005901552785,113.249760910218,0.0,1.0
2025-04-03,46.91,46.91,46.91,46.91,23,46.8065447325965,46.8065447325965,46.8065447325965,46.8065447325965,23.0508362914604,0.0,1.0
2025-04-04,44.3805,44.3805,44.3805,44.3805,8,44.2826232893839,44.2826232893839,44.2826232893839,44.2826232893839,8.01768218833405,0.0,1.0
2025-04-07,44.28,45.62,43.5283,43.63,22991,44.1823449319841,45.5193896973152,43.4323027304174,43.5337784413385,23041.8163989985,0.0,1.0
2025-04-08,43.5638,46.49,43.15,46.49,2724,43.4677244387527,46.3874710001794,43.0548370328617,46.3874710001794,2730.02078512774,0.0,1.0
2025-04-09,48.0744,48.0744,43.98,44.02,2546,47.9683767659932,47.9683767659932,43.8830065516861,43.9229183357259,2551.62735643731,0.0,1.0
2025-04-10,46.3379,46.76,46.24,46.65,772,46.2357064413683,46.6568755424475,46.138022349931,46.5471181363383,773.706331174235,0.0,1.0
2025-04-11,47.0852,47.0852,47.0852,47.0852,1483,46.9813583466906,46.9813583466906,46.9813583466906,46.9813583466906,1486.27783566242,0.0,1.0
2025-04-14,47.3394,47.3394,47.3394,47.3394,6,47.2349977342631,47.2349977342631,47.2349977342631,47.2349977342631,6.01326164125053,0.0,1.0
2025-04-15,47.33,47.69,47.33,47.69,417,47.2256184650137,47.5848245213713,47.2256184650137,47.5848245213713,417.921684066912,0.0,1.0
2025-04-16,46.2139,46.2139,45.9,46.03,412,46.1119799108451,46.1119799108451,45.7987721855933,45.9284854837224,412.910632699203,0.0,1.0
2025-04-17,46.1484,46.1484,46.1484,46.1484,98,46.04662436448,46.04662436448,46.04662436448,46.04662436448,98.2166068070921,0.0,1.0
2025-04-21,45.0519,45.0519,45.0519,45.0519,21,44.9525425844909,44.9525425844909,44.9525425844909,44.9525425844909,21.0464157443769,0.0,1.0
2025-04-22,46.1971,46.1971,46.1971,46.1971,5,46.0952169615484,46.0952169615484,46.0952169615484,46.0952169615484,5.01105136770878,0.0,1.0
2025-04-23,47.1174,47.1174,47.1174,47.1174,18,47.0134873328426,47.0134873328426,47.0134873328426,47.0134873328426,18.0397849237516,0.0,1.0
2025-04-24,48.2882,48.2882,48.2882,48.2882,78,48.1817052516855,48.1817052516855,48.1817052516855,48.1817052516855,78.172401336257,0.0,1.0
2025-04-25,48.7502,48.7502,48.7502,48.7502,12,48.6426863573445,48.6426863573445,48.6426863573445,48.6426863573445,12.0265232825011,0.0,1.0
2025-04-28,48.7813,48.7813,48.7813,48.7813,2,48.6737177694353,48.6737177694353,48.6737177694353,48.6737177694353,2.00442054708351,0.0,1.0
2025-04-29,49.0255,49.0255,49.0255,49.0255,22,48.9173792109979,48.9173792109979,48.9173792109979,48.9173792109979,22.0486260179186,0.0,1.0
2025-04-30,49.0363,49.0363,48.68,48.68,879,48.9281553926886,48.9281553926886,48.5726411763547,48.5726411763547,880.942830443204,0.0,1.0
2025-05-01,49.3431,49.3431,49.3431,49.3431,5,49.2342787762734,49.2342787762734,49.2342787762734,49.2342787762734,5.01105136770878,0.0,1.0
2025-05-02,50.1683,50.1683,50.1683,50.1683,8,50.0576588810131,50.0576588810131,50.0576588810131,50.0576588810131,8.01768218833404,0.0,1.0
2025-05-05,49.9054,49.9054,49.9054,49.9054,7,49.7953386804119,49.7953386804119,49.7953386804119,49.7953386804119,7.01547191479229,0.0,1.0
2025-05-06,49.46,49.64,49.46,49.64,474,49.3509209651295,49.5305239933083,49.3509209651295,49.5305239933083,475.047669658792,0.0,1.0
2025-05-07,49.6181,49.6181,49.4209,49.4209,108,49.5086722915465,49.5086722915465,49.3119071962307,49.3119071962307,108.23870954251,0.0,1.0
2025-05-08,50.01,50.31,50.01,50.31,322,49.8997079956758,50.1990463759738,49.8997079956758,50.1990463759738,322.711708080445,0.0,1.0
2025-05-09,49.86,49.86,49.86,49.86,22,49.7500388055268,49.7500388055268,49.7500388055268,49.7500388055268,22.0486260179186,0.0,1.0
2025-05-12,51.7642,51.7642,51.7642,51.7642,9,51.6500392847383,51.6500392847383,51.6500392847383,51.6500392847383,9.0198924618758,0.0,1.0
2025-05-13,52.23,52.23,52.23,52.23,112,52.114812009881,52.114812009881,52.114812009881,52.114812009881,112.247550636677,0.0,1.0
2025-05-14,52.34,52.34,52.34,52.34,10,52.2245694159903,52.2245694159903,52.2245694159903,52.2245694159903,10.0221027354175,0.0,1.0
2025-05-15,52.46,52.46,52.4199,52.42,811,52.3443047681095,52.3443047681095,52.3042932046096,52.3043929840697,812.792531842363,0.0,1.0
2025-05-16,52.7857,52.7857,52.7857,52.7857,22,52.669286469653,52.669286469653,52.669286469653,52.669286469653,22.0486260179186,0.0,1.0
2025-05-19,52.83,52.83,52.83,52.83,5,52.713488770477,52.713488770477,52.713488770477,52.713488770477,5.01105136770878,0.0,1.0
2025-05-20,52.5755,52.5755,52.5755,52.5755,9,52.4595500445242,52.4595500445242,52.4595500445242,52.4595500445242,9.0198924618758,0.0,1.0
2025-05-21,51.7676,52.57,51.672,52.39,116321,51.6534317863817,52.4540621742187,51.5580426225267,52.2744591460399,116578.101228651,0.0,1.0
2025-05-22,51.7379,52.05,51.7379,52.05,512,51.6237972867322,51.9352089817022,51.6237972867322,51.9352089817022,513.131660053379,0.0,1.0
2025-05-23,51.2948,51.2948,51.2948,51.2948,2,51.181674499032,51.181674499032,51.181674499032,51.181674499032,2.00442054708351,0.0,1.0
2025-05-27,52.3054,52.36,52.3054,52.36,108,52.1900457227959,52.2445253080101,52.1900457227959,52.2445253080101,108.23870954251,0.0,1.0
2025-05-28,52.12,52.12,52.12,52.12,706,52.0050546037717,52.0050546037717,52.0050546037717,52.0050546037717,707.56045312048,0.0,1.0
2025-05-29,52.1341,52.1341,51.99,52.015,1017,52.0191235076457,52.0191235076457,51.8753413056426,51.9002861706674,1019.24784819197,0.0,1.0
2025-05-30,52.1481,52.1481,52.06,52.08,1085,52.0330926320596,52.0330926320596,51.9451869277121,51.965142819732,1087.39814679281,0.0,1.0
2025-06-02,52.37,52.37,52.37,52.37,151,52.2545032540201,52.2545032540201,52.2545032540201,52.2545032540201,151.333751304805,0.0,1.0
2025-06-03,52.7869,52.81,52.62,52.62,385,52.6704838231742,52.6935328784571,52.5039519042684,52.5039519042684,385.850955313576,0.0,1.0
2025-06-04,52.89,52.89,52.89,52.89,90,52.7733564465366,52.7733564465366,52.7733564465366,52.7733564465366,90.198924618758,0.0,1.0
2025-06-05,52.52,53.2,52.52,53.2,730,52.4041724441691,53.0826727728445,52.4041724441691,53.0826727728445,731.613499685481,0.0,1.0
2025-06-06,52.9683,52.9683,52.9683,52.9683,5,52.8514837637944,52.8514837637944,52.8514837637944,52.8514837637944,5.01105136770877,0.0,1.0
2025-06-09,53.0463,53.0463,53.0463,53.0463,24,52.9293117426718,52.9293117426718,52.9293117426718,52.9293117426718,24.0530465650022,0.0,1.0
2025-06-10,53.4146,53.4146,53.4146,53.4146,45,53.2967994942177,53.2967994942177,53.2967994942177,53.2967994942177,45.099462309379,0.0,1.0
2025-06-11,53.1912,53.1912,53.1912,53.1912,11,53.0738921803558,53.0738921803558,53.0738921803558,53.0738921803558,11.0243130089593,0.0,1.0
2025-06-12,53.2927,53.2927,53.2927,53.2927,34,53.1751683323566,53.1751683323566,53.1751683323566,53.1751683323566,34.0751493004197,0.0,1.0
2025-06-13,52.5519,52.62,52.5519,52.62,102,52.4360020919408,52.5039519042684,52.4360020919408,52.5039519042684,102.225447901259,0.0,1.0
2025-06-16,53.1122,53.1122,53.1122,53.1122,36,52.9950664068773,52.9950664068773,52.9950664068773,52.9950664068773,36.0795698475032,0.0,1.0
2025-06-17,52.7368,52.7368,52.7368,52.7368,6,52.6204943136644,52.6204943136644,52.6204943136644,52.6204943136644,6.01326164125053,0.0,1.0
2025-06-18,52.5543,52.5543,52.5543,52.5543,6,52.4383967989831,52.4383967989831,52.4383967989831,52.4383967989831,6.01326164125054,0.0,1.0
2025-06-20,52.287,52.287,52.287,52.287,3,52.1716863021376,52.1716863021376,52.1716863021376,52.1716863021376,3.00663082062527,0.0,1.0
2025-06-23,52.8646,52.8646,52.3,52.3,208,52.7480124636714,52.7480124636714,52.1846576319505,52.1846576319505,208.459736896685,0.0,1.0
2025-06-24,53.5011,53.5011,53.5011,53.5011,5,53.3831087272036,53.3831087272036,53.3831087272036,53.3831087272036,5.01105136770878,0.0,1.0
2025-06-25,53.345,53.345,53.345,53.345,406,53.2944866063326,53.2944866063326,53.2944866063326,53.2944866063326,406.38481349826,0.067282,1.0
2025-06-26,53.7848,53.7848,53.7848,53.7848,9,53.7338701513596,53.7338701513596,53.7338701513596,53.7338701513596,9.0085303484836,0.0,1.0
2025-06-27,54.05,54.05,54.05,54.05,35,53.9988190284427,53.9988190284427,53.9988190284427,53.9988190284427,35.0331735774362,0.0,1.0
2025-06-30,54.25,54.25,54.25,54.25,105,54.1986296446442,54.1986296446442,54.1986296446442,54.1986296446442,105.099520732309,0.0,1.0
2025-07-01,54.1931,54.1931,54.1931,54.1931,41,54.1417835243348,54.1417835243348,54.1417835243348,54.1417835243348,41.0388604764253,0.0,1.0
2025-07-02,54.4502,54.4502,54.23,54.23,202,54.3986400714618,54.3986400714618,54.178648583024,54.178648583024,202.191458932632,0.0,1.0
2025-07-03,54.9741,54.9741,54.9741,54.9741,6,54.9220439806015,54.9220439806015,54.9220439806015,54.9220439806015,6.00568689898907,0.0,1.0
2025-07-07,54.44,54.44,54.44,54.44,23,54.3884497300355,54.3884497300355,54.3884497300355,54.3884497300355,23.0217997794581,0.0,1.0
2025-07-08,54.4981,54.4981,54.4981,54.4981,52,54.4464947140421,54.4464947140421,54.4464947140421,54.4464947140421,52.0492864579052,0.0,1.0
2025-07-09,54.8569,54.8569,54.8569,54.8569,6,54.8049549595075,54.8049549595075,54.8049549595075,54.8049549595075,6.00568689898907,0.0,1.0
2025-07-10,54.8118,54.8118,54.8118,54.8118,5,54.759897665554,54.759897665554,54.759897665554,54.759897665554,5.00473908249089,0.0,1.0
2025-07-11,54.4974,54.4974,54.4974,54.4974,24,54.4457953768853,54.4457953768853,54.4457953768853,54.4457953768853,24.0227475959563,0.0,1.0
2025-07-14,54.59,54.59,54.59,54.59,7,54.5383076921866,54.5383076921866,54.5383076921866,54.5383076921866,7.00663471548725,0.0,1.0
2025-07-15,54.3697,54.3697,54.3697,54.3697,13,54.3182162984407,54.3182162984407,54.3182162984407,54.3182162984407,13.0123216144763,0.0,1.0
2025-07-16,54.4664,54.4664,54.4664,54.4664,7,54.4148247313741,54.4148247313741,54.4148247313741,54.4148247313741,7.00663471548725,0.0,1.0
2025-07-17,54.7713,54.7713,54.56,54.56,108,54.7194360157732,54.7194360157732,54.5083360997564,54.5083360997564,108.102364181803,0.0,1.0
2025-07-18,54.7233,54.7233,54.6408,54.69,2315,54.6714814678849,54.6714814678849,54.5890595887018,54.6382130002874,2317.19419519328,0.0,1.0
2025-07-21,54.9165,54.9165,54.9165,54.9165,7,54.8644985231355,54.8644985231355,54.8644985231355,54.8644985231355,7.00663471548725,0.0,1.0
2025-07-22,54.9753,54.9753,54.9753,54.9753,13,54.9232428442987,54.9232428442987,54.9232428442987,54.9232428442987,13.0123216144763,0.0,1.0
2025-07-23,55.4005,55.42,55.21,55.21,2690,55.348040214343,55.3675217494227,55.1577206024111,55.1577206024111,2692.5496263801,0.0,1.0
2025-07-24,55.4039,55.46,55.4039,55.45,1002,55.3514369948184,55.407483872663,55.3514369948184,55.3974933418529,1002.94971213118,0.0,1.0
2025-07-25,55.6131,55.83,55.6131,55.83,611,55.5604388993652,55.7771335126356,55.5604388993652,55.7771335126356,611.579115880386,0.0,1.0
2025-07-28,55.8006,55.82,55.8006,55.82,144,55.747761352054,55.7671429818256,55.747761352054,55.7671429818256,144.136485575738,0.0,1.0
2025-07-29,55.6149,55.62,55.6149,55.62,107,55.562237194911,55.5673323656241,55.562237194911,55.5673323656241,107.101416365305,0.0,1.0
2025-07-30,55.5763,55.5763,55.5763,55.5763,11,55.5236737459841,55.5236737459841,55.5236737459841,55.5236737459841,11.01042598148,0.0,1.0
2025-07-31,55.262,55.262,55.262,55.262,17,55.2096713626235,55.2096713626235,55.2096713626235,55.2096713626235,17.016112880469,0.0,1.0
2025-08-01,54.3715,54.43,54.3715,54.43,105,54.3200145939865,54.3784591992255,54.3200145939865,54.3784591992255,105.099520732309,0.0,1.0
2025-08-04,55.3145,55.3145,55.23,55.23,519,55.2621216493764,55.2621216493764,55.1777016640313,55.1777016640313,519.491916762555,0.0,1.0
2025-08-05,54.9113,55.51,54.9113,55.51,138,54.8593034471143,55.4574365267133,54.8593034471143,55.4574365267133,138.130798676748,0.0,1.0
2025-08-06,55.4863,55.4863,55.4863,55.4863,37,55.4337589686934,55.4337589686934,55.4337589686934,55.4337589686934,37.0350692104326,0.0,1.0
2025-08-07,55.2556,55.2556,55.2556,55.2556,182,55.2032774229051,55.2032774229051,55.2032774229051,55.2032774229051,182.172502602668,0.0,1.0
2025-08-08,55.7158,55.7158,55.7158,55.7158,16,55.6630416507846,55.6630416507846,55.6630416507846,55.6630416507846,16.0151650639709,0.0,1.0
2025-08-11,55.519,55.73,55.519,55.73,207,55.4664280044424,55.6772282045349,55.4664280044424,55.6772282045349,207.196198015123,0.0,1.0
2025-08-12,56.2709,56.2709,55.82,55.82,238,56.2176160160517,56.2176160160517,55.7671429818256,55.7671429818256,238.225580326567,0.0,1.0
2025-08-13,56.5861,56.5861,56.5861,56.5861,12,56.5325175471852,56.5325175471852,56.5325175471852,56.5325175471852,12.0113737979781,0.0,1.0
2025-08-14,56.5394,56.55,56.4907,56.51,642,56.4858617683022,56.4964517309609,56.4372078832571,56.4564896077206,642.60849819183,0.0,1.0
2025-08-15,56.3951,56.3951,56.3951,56.3951,32,56.3416984087128,56.3416984087128,56.3416984087128,56.3416984087128,32.0303301279417,0.0,1.0
2025-08-18,56.4508,56.4508,56.4508,56.4508,13,56.3973456653249,56.3973456653249,56.3973456653249,56.3973456653249,13.0123216144763,0.0,1.0
2025-08-19,56.012,56.012,56.012,56.012,9,55.958961173379,55.958961173379,55.958961173379,55.958961173379,9.0085303484836,0.0,1.0
2025-08-20,55.7574,55.7574,55.7574,55.7574,8,55.7046022589545,55.7046022589545,55.7046022589545,55.7046022589545,8.00758253198543,0.0,1.0
2025-08-21,55.4927,55.4927,55.4927,55.4927,26,55.4401529084119,55.4401529084119,55.4401529084119,55.4401529084119,26.0246432289526,0.0,1.0
2025-08-22,56.5297,56.5297,56.5297,56.5297,20,56.4761709534164,56.4761709534164,56.4761709534164,56.4761709534164,20.0189563299636,0.0,1.0
2025-08-25,56.416,56.416,56.416,56.416,23,56.3625786181059,56.3625786181059,56.3625786181059,56.3625786181059,23.0217997794581,0.0,1.0
2025-08-26,56.5466,56.5466,56.4,56.4,207,56.4930549504854,56.4930549504854,56.3465937688098,56.3465937688098,207.196198015123,0.0,1.0
2025-08-27,56.7815,56.7815,56.7815,56.7815,14,56.7277325192141,56.7277325192141,56.7277325192141,56.7277325192141,14.0132694309745,0.0,1.0
2025-08-28,57.0701,57.0727,57.0,57.0,277,57.0160592383927,57.0186567764034,56.9460256174141,56.9460256174141,277.262545169996,0.0,1.0
2025-08-29,56.6009,56.6009,56.49,56.515,448,56.5473035327841,56.5473035327841,56.4365085461004,56.4614848731256,448.424621791184,0.0,1.0
2025-09-02,56.2424,56.2424,55.79,56.09,422,56.189143003243,56.189143003243,55.7371713893953,56.0368873136975,422.399978562231,0.0,1.0
2025-09-03,56.6733,56.6733,56.6733,56.6733,8,56.6196349758491,56.6196349758491,56.6196349758491,56.6196349758491,8.00758253198542,0.0,1.0
2025-09-04,57.2921,57.2921,56.55,56.55,333,57.2378490223764,57.2378490223764,56.4964517309609,56.4964517309609,333.315622893893,0.0,1.0
2025-09-05,57.3994,57.3994,57.3994,57.3994,25,57.3450474179684,57.3450474179684,57.3450474179684,57.3450474179684,25.0236954124545,0.0,1.0
2025-09-08,57.7604,57.7604,57.73,57.73,125,57.7057055802121,57.7057055802121,57.6753343665494,57.6753343665494,125.118477062272,0.0,1.0
2025-09-09,57.8823,57.8823,57.7,57.7,111,57.8274901507868,57.8274901507868,57.6453627741192,57.6453627741192,111.105207631298,0.0,1.0
2025-09-10,57.8647,57.8647,57.8647,57.8647,219,57.8099068165611,57.8099068165611,57.8099068165611,57.8099068165611,219.207571813101,0.0,1.0
2025-09-11,58.3541,58.3541,58.31,58.35,810,58.2988433944061,58.2988433944061,58.2547851535337,58.2947472767739,810.767731363524,0.0,1.0
2025-09-12,58.261,58.38,58.261,58.36,2352,58.2058315525643,58.3247188692042,58.2058315525643,58.304737807584,2354.22926440372,0.0,1.0
2025-09-15,58.735,58.76,58.6871,58.72,1260,58.6793827129617,58.7043590399869,58.6315280703815,58.6643969167466,1261.19424878771,0.0,1.0
2025-09-16,58.7889,58.7989,58.7889,58.7989,216,58.733231674028,58.7432222048381,58.733231674028,58.7432222048381,216.204728363607,0.0,1.0
2025-09-17,58.7133,58.7133,58.7133,58.7133,21,58.6577032611039,58.6577032611039,58.6577032611039,58.6577032611039,21.0199041464617,0.0,1.0
2025-09-18,59.1039,59.1039,59.1039,59.1039,105,59.0479333945453,59.0479333945453,59.0479333945453,59.0479333945453,105.099520732309,0.0,1.0
2025-09-19,59.2846,59.2846,59.2846,59.2846,12,59.2284622862833,59.2284622862833,59.2284622862833,59.2284622862833,12.0113737979781,0.0,1.0
2025-09-22,59.4715,59.4715,59.4715,59.4715,52,59.4151853071236,59.4151853071236,59.4151853071236,59.4151853071236,52.0492864579053,0.0,1.0
2025-09-23,59.0476,59.0476,59.0476,59.0476,25,58.9916867060846,58.9916867060846,58.9916867060846,58.9916867060846,25.0236954124545,0.0,1.0
2025-09-24,58.8217,58.8217,58.78,58.7864,967,58.7660006150851,58.7660006150851,58.7243401016071,58.7307340413255,967.916538553738,0.0,1.0
2025-09-25,58.4016,58.4016,58.3,58.3,107,58.4016,58.4016,58.3,58.3,107,0.055354,1.0
2025-09-26,58.8011,58.8011,58.8011,58.8011,116,58.8011,58.8011,58.8011,58.8011,116,0.0,1.0
2025-09-29,58.935,58.935,58.935,58.935,46,58.935,58.935,58.935,58.935,46,0.0,1.0
2025-09-30,59.0649,59.0649,58.62,58.62,219,59.0649,59.0649,58.62,58.62,219,0.0,1.0
2025-10-01,59.3436,59.3436,59.3436,59.3436,11,59.3436,59.3436,59.3436,59.3436,11,0.0,1.0
2025-10-02,59.502,59.502,59.502,59.502,8,59.502,59.502,59.502,59.502,8,0.0,1.0
2025-10-03,59.3834,59.3834,59.3834,59.3834,7,59.3834,59.3834,59.3834,59.3834,7,0.0,1.0
2025-10-06,59.6055,59.6055,59.6055,59.6055,15,59.6055,59.6055,59.6055,59.6055,15,0.0,1.0
2025-10-07,59.1588,59.1588,59.1588,59.1588,10,59.1588,59.1588,59.1588,59.1588,10,0.0,1.0
2025-10-08,59.6491,59.6491,59.51,59.51,202,59.6491,59.6491,59.51,59.51,202,0.0,1.0
2025-10-09,59.3869,59.3869,59.27,59.27,259,59.3869,59.3869,59.27,59.27,259,0.0,1.0
2025-10-10,57.6579,59.7,57.6579,59.7,251,57.6579,59.7,57.6579,59.7,251,0.0,1.0
2025-10-13,58.6648,58.6648,58.42,58.42,207,58.6648,58.6648,58.42,58.42,207,0.0,1.0
2025-10-14,58.5246,58.5246,58.5246,58.5246,22,58.5246,58.5246,58.5246,58.5246,22,0.0,1.0
2025-10-15,58.8297,58.8297,58.77,58.77,138,58.8297,58.8297,58.77,58.77,138,0.0,1.0
2025-10-16,58.43,58.43,58.26,58.26,226,58.43,58.43,58.26,58.26,226,0.0,1.0
2025-10-17,58.717,58.745,58.39,58.46,808,58.717,58.745,58.39,58.46,808,0.0,1.0
2025-10-20,59.319,59.319,59.319,59.319,201,59.319,59.319,59.319,59.319,201,0.0,1.0
2025-10-21,59.4382,59.53,59.29,59.53,606,59.4382,59.53,59.29,59.53,606,0.0,1.0
2025-10-22,58.9238,59.07,58.68,59.069,1541,58.9238,59.07,58.68,59.069,1541,0.0,1.0
2025-10-23,59.4592,59.4592,59.4592,59.4592,6,59.4592,59.4592,59.4592,59.4592,6,0.0,1.0
2025-10-24,59.9032,59.9032,59.9032,59.9032,4,59.9032,59.9032,59.9032,59.9032,4,0.0,1.0
2025-10-27,60.6756,60.6756,60.6756,60.6756,89,60.6756,60.6756,60.6756,60.6756,89,0.0,1.0
2025-10-28,60.7718,60.7718,60.7718,60.7718,34,60.7718,60.7718,60.7718,60.7718,34,0.0,1.0
2025-10-29,60.7776,60.7776,60.7776,60.7776,7,60.7776,60.7776,60.7776,60.7776,7,0.0,1.0
2025-10-30,60.1859,60.6,60.1859,60.6,203,60.1859,60.6,60.1859,60.6,203,0.0,1.0
2025-10-31,60.555,60.555,60.555,60.555,11,60.555,60.555,60.555,60.555,11,0.0,1.0
2025-11-03,60.6857,60.6857,60.6857,60.6857,108,60.6857,60.6857,60.6857,60.6857,108,0.0,1.0
2025-11-04,59.7764,59.7764,59.7764,59.7764,9,59.7764,59.7764,59.7764,59.7764,9,0.0,1.0
2025-11-05,60.2006,60.2006,60.2006,60.2006,9,60.2006,60.2006,60.2006,60.2006,9,0.0,1.0
2025-11-06,59.4799,59.4799,59.4799,59.4799,137,59.4799,59.4799,59.4799,59.4799,137,0.0,1.0
2025-11-07,59.4981,59.4981,58.86,58.89,300,59.4981,59.4981,58.86,58.89,300,0.0,1.0
2025-11-10,60.5018,60.5018,60.07,60.07,163,60.5018,60.5018,60.07,60.07,163,0.0,1.0
2025-11-11,60.4192,60.4701,60.4192,60.43,414,60.4192,60.4701,60.4192,60.43,414,0.0,1.0
2025-11-12,60.32,60.41,60.26,60.29,319,60.32,60.41,60.26,60.29,319,0.0,1.0
2025-11-13,59.1972,59.88,59.16,59.88,207,59.1972,59.88,59.16,59.88,207,0.0,1.0
2025-11-14,59.0538,59.0538,59.0538,59.0538,14,59.0538,59.0538,59.0538,59.0538,14,0.0,1.0
2025-11-17,58.4986,58.4986,58.4986,58.4986,13,58.4986,58.4986,58.4986,58.4986,13,0.0,1.0
2025-11-18,58.0267,58.0267,58.0267,58.0267,66,58.0267,58.0267,58.0267,58.0267,66,0.0,1.0
2025-11-19,58.2322,58.2322,58.2322,58.2322,11,58.2322,58.2322,58.2322,58.2322,11,0.0,1.0
2025-11-20,57.2531,57.2531,57.2531,57.2531,69,57.2531,57.2531,57.2531,57.2531,69,0.0,1.0
2025-11-21,57.8859,57.8859,57.8859,57.8859,81,57.8859,57.8859,57.8859,57.8859,81,0.0,1.0
2025-11-24,59.0126,59.0126,59.0126,59.0126,65,59.0126,59.0126,59.0126,59.0126,65,0.0,1.0
2025-11-25,59.8126,59.8126,59.8126,59.8126,18,59.8126,59.8126,59.8126,59.8126,18,0.0,1.0
2025-11-26,60.2112,60.2112,59.97,59.97,308,60.2112,60.2112,59.97,59.97,308,0.0,1.0