date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2022-09-29,50.2991,50.37,49.8799,50.0082,40423,47.5371837425209,47.6041906338439,47.1410019534856,47.2622570191661,42771.5813017613,0.0,1.0
2022-09-30,49.9579,50.71,49.9579,50.36,135261,47.2147189848424,47.9255212833477,47.2147189848424,47.5947397323879,143119.680836591,0.0,1.0
2022-10-03,51.2111,51.28,50.55,50.55,6157,48.3991059553076,48.4642226663394,47.7743068600518,47.7743068600518,6514.72246183966,0.0,1.0
2022-10-04,53.0064,53.04,52.337,52.4,22561,50.0958262937023,50.1275813225945,49.463182950238,49.5227236294108,23871.7968915973,0.0,1.0
2022-10-05,52.8342,53.075,52.1475,52.21,24060,49.9330817706301,50.1606594776904,49.2840883676469,49.3431565017469,25457.8889770768,0.0,1.0
2022-10-06,52.4211,52.9967,52.4211,52.6965,19963,49.542665031483,50.08665891929,49.542665031483,49.802942857581,21122.8527701324,0.0,1.0
2022-10-07,51.2778,52.21,51.1707,52.21,14968,48.4621434680191,49.3431565017469,48.3609243134254,49.3431565017469,15837.6426520734,0.0,1.0
2022-10-10,51.0,51.53,50.71,51.53,12295,48.1995974255716,48.7004952027393,47.9255212833477,48.7004952027393,13009.3410213283,0.0,1.0
2022-10-11,50.7018,51.1899,50.48,50.92,16572,47.9177715441538,48.3790700442209,47.7081505498599,48.1239902139236,17534.8352505452,0.0,1.0
2022-10-12,50.6131,50.88,50.4999,50.88,16329,47.8339420482392,48.0861866080997,47.7269578437573,48.0861866080997,17277.7169204774,0.0,1.0
2022-10-13,51.7696,51.92,49.5076,49.9,18084,48.9269388016249,49.0690803595231,46.789144892279,47.1599982654122,19134.6826376333,0.0,1.0
2022-10-14,50.61,52.24,50.61,52.2,26978,47.8310122687878,49.3715092061149,47.8310122687878,49.3337056002909,28545.4251381371,0.0,1.0
2022-10-17,51.7943,51.91,51.69,51.73,20532,48.9502825282212,49.0596294580671,48.8517096260352,48.8895132318592,21724.9117405379,0.0,1.0
2022-10-18,52.2635,52.91,52.0,52.89,21409,49.3937188245365,50.0047196036665,49.144687571171,49.9858178007545,22652.8655490539,0.0,1.0
2022-10-19,51.7747,52.15,51.4799,51.84,28662,48.9317587613675,49.2864510930109,48.6531461864448,48.9934731478751,30327.2657465077,0.0,1.0
2022-10-20,51.484,52.3899,51.38,52.07,12567,48.6570210560417,49.5131782189402,48.5587316808994,49.210843881363,13297.1442549844,0.0,1.0
2022-10-21,52.5948,52.69,51.465,51.6,18076,49.7068271897736,49.7967997716346,48.6390643432753,48.7666515129313,19126.2178366434,0.0,1.0
2022-10-24,52.8376,52.88,52.37,52.79,9804,49.9362950771251,49.9763668992985,49.4943709250428,49.8913087861946,10373.6136131031,0.0,1.0
2022-10-25,53.7109,53.7109,53.01,53.01,15007,50.7616423012771,50.7616423012771,50.0992286182265,50.0992286182265,15878.9085568991,0.0,1.0
2022-10-26,54.0084,54.47,53.51,53.51,27258,51.042806619593,51.4790602308017,50.5717736910262,50.5717736910262,28841.693172783,0.0,1.0
2022-10-27,53.6999,54.39,53.6999,54.25,12147,50.7512463096755,51.4034530191537,50.7512463096755,51.2711403987698,12852.7422030155,0.0,1.0
2022-10-28,54.5963,54.63,53.74,53.9,17283,51.5984251161909,51.6302746540976,50.7891444245141,50.94035884781,18287.1444385211,0.0,1.0
2022-10-31,54.3978,54.6,54.269,54.49,37133,51.4108247222894,51.6019219497296,51.2890971115362,51.4979620337136,39290.4318946714,0.0,1.0
2022-11-01,54.7073,55.15,54.5,55.15,119399,51.7033301223524,52.1217215298093,51.5074129351696,52.1217215298093,126336.096673898,0.0,1.0
2022-11-02,53.5502,55.0,53.5502,54.75,51264,50.6097663148793,51.9799580079694,50.6097663148793,51.7436854715695,54242.4447431782,0.0,1.0
2022-11-03,53.2967,53.6,52.9487,53.5,48187,50.3701859629698,50.6568318041301,50.0412945923012,50.5623227895702,50986.670662444,0.0,1.0
2022-11-04,54.4189,54.73,53.74,54.6,11890,51.4307661243615,51.7247836686575,50.7891444245141,51.6019219497296,12580.8104712155,0.0,1.0
2022-11-07,54.9,55.04,54.5,54.99,16448,51.8854489934094,52.0177616137933,51.5074129351696,51.9705071065134,17403.630835202,0.0,1.0
2022-11-08,55.386,55.64,54.9,55.11,41584,52.3447628041707,52.584815701153,51.8854489934094,52.0839179239853,44000.0355454183,0.0,1.0
2022-11-09,54.1095,55.09,54.1095,54.88,82186,51.138355233313,52.0650161210733,51.138355233313,51.8665471904974,86961.0167693283,0.0,1.0
2022-11-10,56.72,56.89,55.81,55.9,39893,53.6055130584004,53.7661783831523,52.7454810259049,52.8305391390089,42210.7882361815,0.0,1.0
2022-11-11,57.64,57.67,57.03,57.37,61484,54.4749959923519,54.5033486967199,53.8984910035362,54.21982165304,65056.2280077553,0.0,1.0
2022-11-14,57.14,57.71,57.09,57.4,26385,54.0024509195522,54.5411523025438,53.9551964122722,54.248174357408,27917.9717647619,0.0,1.0
2022-11-15,57.53,58.1,57.295,58.1,41738,54.3710360763359,54.9097374593276,54.1489398921201,54.9097374593276,44162.9829644736,0.0,1.0
2022-11-16,56.8991,57.62,56.77,57.62,43851,53.7747787034773,54.4560941894399,53.6527675656804,54.4560941894399,46398.7485259267,0.0,1.0
2022-11-17,56.74,56.77,56.105,56.35,40329,53.6244148613124,53.6527675656804,53.0242826188567,53.2558297045286,42672.1198901302,0.0,1.0
2022-11-18,56.91,57.46,56.7051,57.46,32993,53.7850801860643,54.304879766144,53.591431215231,54.304879766144,34909.8973824063,0.0,1.0
2022-11-21,56.76,56.98,56.36,56.98,26677,53.6433166642244,53.8512364962562,53.2652806059846,53.8512364962562,28226.9370008927,0.0,1.0
2022-11-22,57.67,57.7,57.0596,57.14,21663,54.5033486967199,54.5317014010879,53.926465671846,54.0024509195522,22921.6229804828,0.0,1.0
2022-11-23,57.82,57.89,57.5,57.65,26993,54.6451122185598,54.7112685287517,54.342683371968,54.4844468938079,28561.2966399931,0.0,1.0
2022-11-25,58.05,58.16,57.76,58.16,37417,54.8624829520477,54.9664428680636,54.5884068098238,54.9664428680636,39590.9323298123,0.0,1.0
2022-11-28,57.17,57.74,57.0,57.74,20345,54.0308036239201,54.5695050069118,53.8701382991682,54.5695050069118,21527.0470173994,0.0,1.0
2022-11-29,57.37,57.55,57.17,57.31,50554,54.21982165304,54.3899378792479,54.0308036239201,54.1631162443041,53491.193655326,0.0,1.0
2022-11-30,58.57,58.7,57.14,58.11,24874,55.3539298277594,55.4767915466873,54.0024509195522,54.9191883607836,26319.1824777975,0.0,1.0
2022-12-01,58.65,59.15,58.45,59.15,47294,55.4295370394073,55.902082112207,55.2405190102874,55.902082112207,50041.7872519481,0.0,1.0
2022-12-02,58.74,58.74,57.66,57.66,36183,55.5145951525113,55.5145951525113,54.4938977952639,54.4938977952639,38285.2367771226,0.0,1.0
2022-12-05,57.51,58.42,57.24,58.31,36448,54.352134273424,55.2121663059195,54.0969599341121,55.1082063899035,38565.6333099125,0.0,1.0
2022-12-06,56.95,57.68,56.6314,57.68,49222,53.8228837918883,54.5127995981759,53.5217780715003,54.5127995981759,52081.8042905102,0.0,1.0
2022-12-07,56.76,57.1,56.69,56.83,31150,53.6433166642244,53.9646473137282,53.5771603540324,53.7094729744163,32959.8188543617,0.0,1.0
2022-12-08,57.07,57.25,56.8891,56.985,87451,53.9362946093602,54.1064108355681,53.7653278020213,53.8559619469843,92531.9139207958,0.0,1.0
2022-12-09,56.6094,57.55,56.6094,57.55,43382,53.5009860882971,54.3899378792479,53.5009860882971,54.3899378792479,45902.4995678947,0.0,1.0
2022-12-12,57.24,57.24,56.542,56.89,22696,54.0969599341121,54.0969599341121,53.4372870124837,53.7661783831523,24014.6404083016,0.0,1.0
2022-12-13,57.7,59.0,57.49,59.0,35931,54.5317014010879,55.7603185903671,54.333232470512,55.7603185903671,38018.5955459413,0.0,1.0
2022-12-14,57.45,58.015,57.15,57.77,14637,54.295428864688,54.8294047969517,54.0119018210082,54.5978577112798,15487.4115111169,0.0,1.0
2022-12-15,56.25,57.1,56.0061,57.1,52544,53.1613206899687,53.9646473137282,52.930813203457,53.9646473137282,55596.8129015596,0.0,1.0
2022-12-16,55.72,55.84,55.39,55.84,29828,52.660422912801,52.7738337302729,52.3485431647531,52.7738337302729,31561.0104907833,0.0,1.0
2022-12-19,54.91,55.58,54.7,55.46,12137,52.2846550709106,52.9226211772211,52.0846955450521,52.8083585910163,12746.4295039557,0.4124,1.0
2022-12-20,55.06,55.23,54.6801,55.01,23792,52.4274833036667,52.5893553007903,52.0657469995065,52.379873892748,24986.6565673653,0.0,1.0
2022-12-21,55.88,55.94,55.44,55.44,53628,53.2082776427333,53.2654089358357,52.7893148266488,52.7893148266488,56320.7976796683,0.0,1.0
2022-12-22,55.23,55.325,54.4728,55.325,63051,52.5893553007903,52.6798131815358,51.8683583818376,52.6798131815358,66216.950371089,0.0,1.0
2022-12-23,55.61,55.61,55.0047,55.36,51867,52.9511868237723,52.9511868237723,52.3748272951906,52.7131397691789,54471.3734103707,0.0,1.0
2022-12-27,55.53,55.94,55.4931,55.92,90685,52.8750117663024,53.2654089358357,52.8398760210444,53.2463651714683,95238.5234873708,0.0,1.0
2022-12-28,54.81,55.73,54.7704,55.6,41931,52.1894362490732,53.0654494099772,52.1517295956256,52.9416649415886,44036.461689904,0.0,1.0
2022-12-29,55.74,55.82,55.36,55.4099,19154,53.074971292161,53.1511463496309,52.7131397691789,52.7606539612757,20115.7708427755,0.0,1.0
2022-12-30,55.51,55.62,55.13,55.62,36461,52.855968001935,52.9607087059561,52.4941364789529,52.9607087059561,38291.7991384796,0.0,1.0
2023-01-03,55.31,56.03,54.94,56.03,32662,52.6655303582602,53.3511058754894,52.3132207174618,53.3511058754894,34302.0417284502,0.0,1.0
2023-01-04,55.89,56.22,55.56,55.8,62518,53.217799524917,53.5320216369804,52.9035774128537,53.1321025852634,65657.1870913982,0.0,1.0
2023-01-05,55.61,55.83,55.38,55.79,28580,52.9511868237723,53.1606682318146,52.7321835335464,53.1225807030796,30015.0741717931,0.0,1.0
2023-01-06,56.9468,57.04,55.9599,56.0,31129,54.2240720340946,54.312815976047,53.2843574813814,53.3225402289382,32692.0659165062,0.0,1.0
2023-01-09,56.99,57.69,56.9292,57.48,59553,54.2652065651283,54.9317383179901,54.2073135214512,54.7317787921315,62543.3069332678,0.0,1.0
2023-01-10,57.39,57.39,56.87,56.955,48081,54.6460818524779,54.6460818524779,54.1509439789235,54.2318799774852,50495.2687632604,0.0,1.0
2023-01-11,57.87,57.96,57.54,57.79,80075,55.1031321972973,55.188829136951,54.788910085234,55.0269571398274,84095.7685201656,0.0,1.0
2023-01-12,58.4543,58.59,57.685,58.42,37038,55.6594957732932,55.7887077145266,54.9269773768982,55.626835717403,38897.7717695897,0.0,1.0
2023-01-13,58.7,58.75,58.09,58.101,25853,55.8934484185477,55.9410578294664,55.3126136053396,55.3230876757417,27151.1445963389,0.0,1.0
2023-01-17,58.57,58.98,58.4739,58.85,49028,55.7696639501591,56.1600611196924,55.6781586623733,56.0362766513038,51489.8200313041,0.0,1.0
2023-01-18,57.91,59.08,57.9,58.93,74813,55.1412197260323,56.2552799415298,55.1316978438486,56.1124517087737,78569.5501754499,0.0,1.0
2023-01-19,57.64,57.89,57.31,57.4,25318,54.8841289070714,55.1221759616648,54.569906795008,54.6556037346616,26589.2808915835,0.0,1.0
2023-01-20,58.46,58.4982,57.64,57.89,51472,55.664923246138,55.7012968360798,54.8841289070714,55.1221759616648,54056.5394601306,0.0,1.0
2023-01-23,59.09,59.2265,58.54,58.84,57739,56.2648018237135,56.3947755155215,55.7410983036079,56.02675476912,60638.2213997607,0.0,1.0
2023-01-24,59.05,59.44,58.4427,59.15,22612,56.2267142949785,56.5980677001444,55.6484503899601,56.3219331168159,23747.4057793067,0.0,1.0
2023-01-25,59.2,59.23,58.47,58.51,29754,56.3695425277346,56.3981081742859,55.6744451283217,55.7125326570566,31248.0236846582,0.0,1.0
2023-01-26,59.7,59.77,59.04,59.77,48242,56.8456366369216,56.9122898122078,56.2171924127948,56.9122898122078,50664.3529809532,0.0,1.0
2023-01-27,59.74,59.87,59.21,59.21,31292,56.8837241656565,57.0075086340451,56.3790644099184,56.3790644099184,32863.2505592635,0.0,1.0
2023-01-30,58.99,59.51,58.99,59.21,34619,56.1695830018761,56.6647208754305,56.1695830018761,56.3790644099184,36357.3076540695,0.0,1.0
2023-01-31,59.81,59.81,58.92,59.44,15575,56.9503773409427,56.9503773409427,56.1029298265899,56.5980677001444,16357.0601898418,0.0,1.0
2023-02-01,60.28,60.6718,59.35,59.73,13458,57.3979058035784,57.7709731475373,56.5123707604907,56.8742022834728,14133.760259062,0.0,1.0
2023-02-02,60.83,61.04,60.38,61.04,44137,57.9216093236841,58.1215688495426,57.4931246254158,58.1215688495426,46353.2305360543,0.0,1.0
2023-02-03,60.28,60.84,60.2,60.48,45359,57.3979058035784,57.9311312058678,57.3217307461085,57.5883434472532,47636.5902504676,0.0,1.0
2023-02-06,59.74,60.28,59.5,60.28,57049,56.8837241656565,57.3979058035784,56.6551989932468,57.3979058035784,59913.5747525061,0.0,1.0
2023-02-07,60.37,60.39,59.4,59.88,26209,57.4836027432321,57.5026465075996,56.5599801714094,57.0170305162289,27525.020257821,0.0,1.0
2023-02-08,59.81,60.37,59.66,60.37,29399,56.9503773409427,57.4836027432321,56.8075491081866,57.4836027432321,30875.1982357084,0.0,1.0
2023-02-09,59.37,60.37,59.22,60.35,57867,56.5314145248582,57.4836027432321,56.3885862921021,57.4645589788646,60772.6486038891,0.0,1.0
2023-02-10,59.52,59.55,59.1533,59.55,21493,56.6742427576143,56.7028084041655,56.3250753379366,56.7028084041655,22572.2179557155,0.0,1.0
2023-02-13,60.09,60.09,59.49,59.89,30538,57.2169900420874,57.2169900420874,56.6456771110631,57.0265523984126,32071.3903099446,0.0,1.0
2023-02-14,60.1,60.3385,59.52,60.09,36823,57.2265119242711,57.4536088143533,56.6742427576143,57.2169900420874,38671.9760751553,0.0,1.0
2023-02-15,60.09,60.09,59.5347,60.0,69065,57.2169900420874,57.2169900420874,56.6882399244244,57.1312931024338,72532.9285400591,0.0,1.0
2023-02-16,59.62,60.11,59.395,59.88,41981,56.7694615794517,57.2360338064549,56.5552192303175,57.0170305162289,44088.9723165166,0.0,1.0
2023-02-17,59.44,59.47,59.06,59.249,32097,56.5980677001444,56.6266333466956,56.2362361771623,56.416199750435,33708.6716477272,0.0,1.0
2023-02-21,58.37,59.3,58.3228,59.3,50552,55.5792263064843,56.464761349572,55.5342830225771,56.464761349572,53090.3439304578,0.0,1.0
2023-02-22,58.22,58.66,58.04,58.66,39804,55.4363980737282,55.8553608898127,55.2650041944209,55.8553608898127,41802.6596338017,0.0,1.0
2023-02-23,58.47,58.77,57.9201,58.6443,71462,55.6744451283217,55.9601015938339,55.1508368270379,55.8404115347843,75050.2879798697,0.0,1.0
2023-02-24,57.96,58.02,57.5001,58.02,27140,55.188829136951,55.2459604300534,54.7509177753209,55.2459604300534,28502.7681253487,0.0,1.0
2023-02-27,58.18,58.53,58.18,58.51,18092,55.3983105449933,55.7315764214241,55.3983105449933,55.7125326570566,19000.4451335227,0.0,1.0
2023-02-28,58.0,58.43,58.0,58.43,23125,55.226916665686,55.6363575995867,55.226916665686,55.6363575995867,24286.1648083525,0.0,1.0
2023-03-01,58.33,58.56,58.18,58.56,32365,55.5411387777493,55.7601420679753,55.3983105449933,55.7601420679753,33990.128606371,0.0,1.0
2023-03-02,58.59,58.615,57.8411,58.25,41047,55.7887077145266,55.8125124199859,55.0756139577863,55.4649637202794,43108.0738113922,0.0,1.0
2023-03-03,59.3307,59.36,58.8,59.08,14447,56.4939935278761,56.5218926426745,55.9886672403851,56.2552799415298,15172.4204534603,0.0,1.0
2023-03-06,59.08,59.65,58.99,59.65,51845,56.2552799415298,56.7980272260029,56.1695830018761,56.7980272260029,54448.268734661,0.0,1.0
2023-03-07,58.17,58.9917,58.08,58.86,28588,55.3887886628095,56.1712017218474,55.3030917231559,56.0457985334875,30023.4758720511,0.0,1.0
2023-03-08,58.28,58.38,57.95,58.38,27632,55.4935293668306,55.588748188668,55.1793072547673,55.588748188668,29019.4726912172,0.0,1.0
2023-03-09,57.1,58.31,57.04,58.03,25209,54.3699472691495,55.5220950133819,54.312815976047,55.2554823122372,26474.8077255679,0.0,1.0
2023-03-10,56.13,57.13,55.92,56.79,37550,53.4463246973268,54.3985129157007,53.2463651714683,54.0747689214535,39435.4805861032,0.0,1.0
2023-03-13,55.4,56.01,54.9,55.71,46947,52.7512272979138,53.3320621111219,52.2751331887269,53.0464056456097,49304.3277516855,0.0,1.0
2023-03-14,56.14,56.56,55.6328,56.46,40610,53.4558465795105,53.8557656312276,52.9728967151513,53.7605468093902,42649.1309347977,0.0,1.0
2023-03-15,54.98,55.31,54.2,55.31,49599,52.3513082461968,52.6655303582602,51.6086014358652,52.6655303582602,52089.4913872206,0.0,1.0
2023-03-16,55.81,55.82,54.32,54.65,48242,53.1416244674471,53.1511463496309,51.72286402207,52.0370861341334,50664.3529809532,0.0,1.0
2023-03-17,54.92,55.87,54.77,55.87,26969,52.2941769530944,53.1987557605496,52.1513487203383,53.1987557605496,28323.1817823334,0.0,1.0
2023-03-20,55.57,55.75,55.0801,55.45,30700,52.9130992950374,53.0844931743447,52.446622286856,52.7988367088325,32241.5247401696,0.0,1.0
2023-03-21,56.45,56.5298,55.98,55.98,24690,53.7510249272064,53.8270095470327,53.3034964645707,53.3034964645707,25929.7474213286,0.0,1.0
2023-03-22,55.58,56.96,55.58,56.96,22395,52.9226211772211,54.2366409185771,52.9226211772211,54.2366409185771,23519.5096598078,0.0,1.0
2023-03-23,55.57,56.48,55.21,55.85,89787,52.9130992950374,53.7795905737576,52.5703115364228,53.1797119961821,94295.4326334075,0.0,1.0
2023-03-24,55.5472,55.58,54.825,55.29,28931,52.8913894036585,52.9226211772211,52.2037190723488,52.6464865938927,30383.6987706139,0.0,1.0
2023-03-27,56.01,56.2,55.7,56.02,22952,53.3320621111219,53.512977872613,53.036883763426,53.3415839933056,24104.4780402727,0.0,1.0
2023-03-28,56.16,56.17,55.9,56.13,16002,53.474890343878,53.4844122260617,53.2273214071008,53.4463246973268,16805.5009411138,0.0,1.0
2023-03-29,56.79,56.83,56.54,56.64,14488,54.0747689214535,54.1128564501885,53.8367218668601,53.9319406886975,15215.4791672827,0.0,1.0
2023-03-30,57.07,57.34,57.03,57.19,38603,54.3413816225982,54.5984724415592,54.3032940938633,54.4556442088031,40541.3543825658,0.0,1.0
2023-03-31,57.8,57.8,57.3064,57.3064,37624,55.0364790220112,55.0364790220112,54.5664789174218,54.5664789174218,39513.1963134899,0.0,1.0
2023-04-03,58.16,58.2199,57.71,57.71,28575,55.3792667806258,55.4363028549064,54.9507820823575,54.9507820823575,30009.8231091318,0.0,1.0
2023-04-04,57.57,58.44,57.3231,58.44,17666,54.8174757317852,55.6458794817705,54.5823804606687,55.6458794817705,18553.0545947829,0.0,1.0
2023-04-05,57.29,57.35,56.92,57.34,19156,54.5508630306405,54.6079943237429,54.1985533898422,54.5984724415592,20117.87126784,0.0,1.0
2023-04-06,57.36,57.45,56.98,56.98,31722,54.6175162059267,54.7032131455803,54.2556846829446,54.2556846829446,33314.8419481322,0.0,1.0
2023-04-10,57.67,57.67,57.14,57.5,39506,54.9126945536226,54.9126945536226,54.4080347978844,54.750822556499,41489.6962991902,0.0,1.0
2023-04-11,58.04,58.22,57.61,57.61,31085,55.2650041944209,55.4363980737282,54.8555632605201,54.8555632605201,32645.8565650871,0.0,1.0
2023-04-12,57.89,58.3915,57.85,58.3915,31285,55.1221759616648,55.5996983531793,55.0840884329299,55.5996983531793,32855.8990715377,0.0,1.0
2023-04-13,58.52,58.56,58.0321,58.17,10827,55.7220545392404,55.7601420679753,55.2574819074958,55.3887886628095,11370.6510867041,0.0,1.0
2023-04-14,58.37,58.72,58.0514,58.6699,19548,55.5792263064843,55.9124921829152,55.2758591401104,55.8647875531746,20529.5545804833,0.0,1.0
2023-04-17,58.5,58.5,58.16,58.2872,11850,55.7030107748729,55.7030107748729,55.3792667806258,55.5003851220029,12445.018507199,0.0,1.0
2023-04-18,58.57,58.72,58.3646,58.71,24414,55.7696639501591,55.9124921829152,55.5740844901051,55.9029703007314,25639.8887624267,0.0,1.0
2023-04-19,58.46,58.61,58.1,58.61,33194,55.664923246138,55.807751478894,55.3221354875234,55.807751478894,34860.7547956088,0.0,1.0
2023-04-20,58.2,58.44,57.985,58.44,15968,55.4173543093607,55.6458794817705,55.2126338424104,55.6458794817705,16769.7937150172,0.0,1.0
2023-04-21,58.0311,61.38,57.7001,61.38,13171,55.2565297192774,58.4453128437897,54.9413554189956,58.4453128437897,13832.3492623053,0.0,1.0
2023-04-24,58.18,58.27,57.9937,58.27,14293,55.3983105449933,55.4840074846469,55.2209178799102,55.4840074846469,15010.6877234933,0.0,1.0
2023-04-25,57.02,58.13,57.02,58.13,14461,54.2937722116795,55.3507011340746,54.2937722116795,55.3507011340746,15187.1234289118,0.0,1.0
2023-04-26,56.75,57.21,56.645,57.19,15185,54.0366813927186,54.4746879731706,53.9367016297893,54.4556442088031,15947.4773022631,0.0,1.0
2023-04-27,57.63,57.63,56.91,56.95,6258,54.8746070248876,54.8746070248876,54.1890315076584,54.2271190363934,6572.23002683979,0.0,1.0
2023-04-28,58.09,58.09,57.45,57.485,11709,55.3126136053396,55.3126136053396,54.7032131455803,54.7365397332234,12296.9385401513,0.0,1.0
2023-05-01,58.04,58.3,57.71,57.71,27684,55.2650041944209,55.5125731311981,54.9507820823575,54.9507820823575,29074.0837428943,0.0,1.0
2023-05-02,57.13,57.62,56.75,57.5,76429,54.3985129157007,54.8650851427039,54.0366813927186,54.750822556499,80266.6936275708,0.0,1.0
2023-05-03,56.92,57.4699,56.87,57.21,24521,54.1985533898422,54.722161691126,54.1509439789235,54.4746879731706,25752.2615033778,0.0,1.0
2023-05-04,56.45,57.01,56.2606,57.01,30414,53.7510249272064,54.2842503294958,53.5706804786464,54.2842503294958,31941.1639559453,0.0,1.0
2023-05-05,57.5596,57.7,57.12,57.12,16047,54.8075729743141,54.9412602001738,54.3889910335169,54.3889910335169,16852.7605050652,0.0,1.0
2023-05-08,57.58,57.67,57.4801,57.62,17073,54.8269976139689,54.9126945536226,54.7318740109534,54.8650851427039,17930.2785631569,0.0,1.0
2023-05-09,57.35,57.49,57.12,57.49,12722,54.6079943237429,54.7413006743153,54.3889910335169,54.7413006743153,13360.8038353237,0.0,1.0
2023-05-10,57.35,57.96,56.9162,57.96,50306,54.6079943237429,55.188829136951,54.1949350746123,55.188829136951,52831.9916475236,0.0,1.0
2023-05-11,57.08,57.3,56.8156,57.3,28878,54.350903504782,54.5603849128242,54.0991449398439,54.5603849128242,30328.0375064045,0.0,1.0
2023-05-12,56.95,57.0359,56.59,57.0359,21367,54.2271190363934,54.3089120043517,53.8843312777788,54.3089120043517,22439.8911766516,0.0,1.0
2023-05-15,57.3589,57.468,56.94,57.015,14002,54.6164687988865,54.7203525335111,54.2175971542096,54.2890112705877,14705.0758766076,0.0,1.0
2023-05-16,56.76,57.23,56.7202,57.23,13696,54.0462032749023,54.4937317375381,54.0083061838111,54.4937317375381,14383.7108417382,0.0,1.0
2023-05-17,57.51,57.5498,56.85,56.93,15825,54.7603444386828,54.798241529774,54.131900214556,54.2080752720259,16619.613322905,0.0,1.0
2023-05-18,57.7998,57.7998,57.2377,57.5,10891,55.0362885843675,55.0362885843675,54.5010635868195,54.750822556499,11437.8646887683,0.0,1.0
2023-05-19,57.7,57.967,57.535,57.7,10677,54.9412602001738,55.1954944544796,54.7841491441421,54.9412602001738,11213.1192068662,0.0,1.0
2023-05-22,57.88,58.08,57.65,57.775,21801,55.1126540794811,55.3030917231559,54.8936507892551,55.0126743165518,22895.6834156494,0.0,1.0
2023-05-23,57.3921,57.9199,57.3921,57.86,12192,54.6480814477365,55.1506463893942,54.6480814477365,55.0936103151136,12804.1911932296,0.0,1.0
2023-05-24,56.815,57.49,56.7201,57.49,12101,54.0985736269129,54.7413006743153,54.0082109649892,54.7413006743153,12708.6218527945,0.0,1.0
2023-05-25,56.7855,56.9687,56.5705,56.67,70236,54.0704840744709,54.244924956077,53.8657636075205,53.9605063352487,73762.7274153274,0.0,1.0
2023-05-26,57.38,57.41,56.94,57.2,20080,54.6365599702942,54.6651256168454,54.2175971542096,54.4651660909868,21088.2676476419,0.0,1.0
2023-05-30,57.1263,58.03,56.87,58.03,11950,54.3949898192927,55.2554823122372,54.1509439789235,55.2554823122372,12550.0397604243,0.0,1.0
2023-05-31,56.57,56.61,56.27,56.51,19737,53.8652875134113,53.9033750421462,53.5796310478991,53.8081562203089,20728.0447490791,0.0,1.0
2023-06-01,57.1438,57.3008,56.45,56.89,17860,54.4116531131142,54.5611466633989,53.7510249272064,54.1699877432909,18756.7958260401,0.0,1.0
2023-06-02,58.4787,58.515,57.66,57.66,23695,55.6827291658215,55.7172935981485,54.9031726714388,54.9031726714388,24884.7859517368,0.0,1.0
2023-06-05,58.146,58.528,58.11,58.47,11300,55.3659361455685,55.7296720449874,55.3316573697071,55.6744451283217,11867.4016144598,0.0,1.0
2023-06-06,58.7636,58.7636,58.0864,58.31,22592,55.9540075892363,55.9540075892363,55.3091857277535,55.5220950133819,23726.4015286616,0.0,1.0
2023-06-07,59.0564,59.1083,58.97,59.1083,12961,56.2328082995761,56.2822268681098,56.1505392375086,56.2822268681098,13611.8046305322,0.0,1.0
2023-06-08,59.2104,59.31,59.0,59.0,14255,56.3794452852057,56.4742832317558,56.1791048840599,56.1791048840599,14970.7796472677,0.0,1.0
2023-06-09,59.0896,59.48,59.0896,59.48,8722,56.2644209484262,56.6361552288793,56.2644209484262,56.6361552288793,9159.95370631137,0.0,1.0
2023-06-12,59.3889,59.47,59.1417,59.44,17908,56.5494108821855,56.6266333466956,56.3140299546034,56.5980677001444,18807.2060275882,0.0,1.0
2023-06-13,59.945,60.25,59.8764,60.25,30032,57.0789227504232,57.3693401570272,57.0136026386427,57.3693401570272,31539.9827686246,0.0,1.0
2023-06-14,59.7997,60.3,59.51,60.3,22750,56.9405698022935,57.4169495679459,56.6647208754305,57.4169495679459,23892.3351087576,0.0,1.0
2023-06-15,60.55,60.57,60.08,60.16,16054,57.6549966225394,57.6740403869069,57.2074681599037,57.2836432173736,16860.111992791,0.0,1.0
2023-06-16,60.2739,60.7,60.2508,60.7,18406,57.3920974554464,57.7978248552955,57.3701019076019,57.7978248552955,19330.2118686502,0.0,1.0
2023-06-20,59.7327,60.38,59.5272,60.38,37933,56.8767731916624,57.4931246254158,56.6810985127866,57.4931246254158,39837.7119859562,0.0,1.0
2023-06-21,59.68,60.0,59.4997,60.0,17469,56.8265928725541,57.1312931024338,56.6549133367813,57.1312931024338,18346.1627259291,0.0,1.0
2023-06-22,58.8338,59.11,58.6553,59.11,19589,56.566645488938,56.8322021499738,56.3950239683194,56.8322021499738,20374.1144315404,0.5732,1.0
2023-06-23,58.27,58.56,58.192,58.56,25497,56.0245714647094,56.3033963441459,55.949577186792,56.3033963441459,26518.9032447284,0.0,1.0
2023-06-26,58.4,58.65,58.15,58.15,23350,56.1495619279051,56.3899282032814,55.9091956525288,55.9091956525288,24285.8528754131,0.0,1.0
2023-06-27,59.0731,59.13,58.54,58.54,17173,56.7967240877282,56.8514314520039,56.2841670421158,56.2841670421158,17861.2827164655,0.0,1.0
2023-06-28,59.08,59.475,58.85,59.0191,46907,56.8033581969286,57.1831369120232,56.5822212235824,56.744804972247,48787.0021767453,0.0,1.0
2023-06-29,59.3833,59.43,59.21,59.26,38177,57.0949705622152,57.1398709824554,56.9283486601243,56.9764219151996,39707.1094314623,0.0,1.0
2023-06-30,60.0159,60.04,59.7738,59.95,23405,57.7031933854274,57.7263646943736,57.4704226843529,57.6398328352382,24343.0572397877,0.0,1.0
2023-07-03,60.2224,60.26,59.76,59.76,14894,57.9017359288882,57.9378870167048,57.4571544659522,57.4571544659522,15490.9418726511,0.0,1.0
2023-07-05,59.8702,60.04,59.81,60.04,38993,57.563107920138,57.7263646943736,57.5052277210274,57.7263646943736,40555.8141829115,0.0,1.0
2023-07-06,59.019,59.45,58.625,59.45,25102,56.7447088257368,57.1591002844856,56.3658915757437,57.1591002844856,26108.0719005833,0.0,1.0
2023-07-07,59.386,59.84,59.0,59.0,24382,57.0975665179892,57.5340716740726,56.7264409888082,56.7264409888082,25359.2147669517,0.0,1.0
2023-07-10,59.68,59.72,59.5485,59.6601,13893,57.3802372578318,57.418695861892,57.2538045969838,57.3611041023118,14449.8224410327,0.0,1.0
2023-07-11,60.3248,60.3248,59.94,60.08,20853,58.0001899552823,58.0001899552823,57.6302181842231,57.7648232984338,21688.7747328047,0.0,1.0
2023-07-12,60.9754,61.18,60.935,61.02,4820,58.6257191503216,58.8224349100896,58.5868759602208,58.6686004938488,5013.18247792254,0.0,1.0
2023-07-13,61.4988,61.61,61.13,61.13,7510,59.1289499844495,59.2358649037368,58.7743616550143,58.7743616550143,7810.9959355183,0.0,1.0
2023-07-14,61.1051,61.71,61.073,61.71,19455,58.7504211739868,59.3320114138874,58.7195581442285,59.3320114138874,20234.7437983367,0.0,1.0
2023-07-17,61.3269,61.38,60.91,61.1,12226,58.9636741335007,59.0147279303906,58.5628393326832,58.7455177019692,12716.0101608052,0.0,1.0
2023-07-18,61.8258,61.88,61.2736,61.35,14623,59.4433490726417,59.4954604811432,58.9124280435905,58.9858839773455,15209.080368187,0.0,1.0
2023-07-19,62.1,62.1299,61.9073,62.1,12058,59.7069828034744,59.7357306100094,59.5217084784143,59.7069828034744,12541.2768296245,0.0,1.0
2023-07-20,61.7278,62.05,61.7,61.79,20120,59.3491254926941,59.6589095483991,59.3223967628723,59.4089286220078,20926.3965675937,0.0,1.0
2023-07-21,61.74,61.95,61.6559,61.867,36646,59.3608553669325,59.5627630382486,59.2799961518959,59.4829614348237,38114.747943143,0.0,1.0
2023-07-24,62.05,62.17,61.9,61.97,31055,59.6589095483991,59.7742853605798,59.5146897831733,59.5819923402787,32299.6642846233,0.0,1.0
2023-07-25,62.23,62.33,62.07,62.19,19985,59.8319732666701,59.9281197768206,59.6781388504292,59.7935146626099,20785.9858550377,0.0,1.0
2023-07-26,62.47,62.47,62.14,62.25,18347,60.0627248910313,60.0627248910313,59.7454414075346,59.8512025687002,19082.3358760259,0.0,1.0
2023-07-27,62.03,62.95,61.9599,62.95,27551,59.639680246369,60.5242281397538,59.5722815427535,60.5242281397538,28655.226234283,0.0,1.0
2023-07-28,62.7,62.75,62.36,62.36,14919,60.2838618643775,60.3319351194528,59.9569637298657,59.9569637298657,15516.9438564577,0.0,1.0
2023-07-31,62.94,62.97,62.75,62.75,21688,60.5146134887388,60.5434574417839,60.3319351194528,60.3319351194528,22557.2409919469,0.0,1.0
2023-08-01,62.58,62.652,62.37,62.45,24462,60.1684860521969,60.2377115395053,59.9665783808808,60.0434955890012,25442.421115133,0.0,1.0
2023-08-02,61.68,62.29,61.5611,62.29,14864,59.3031674608422,59.8896611727604,59.1888492602732,59.8896611727604,15459.7394920831,0.0,1.0
2023-08-03,61.69,61.82,61.29,61.58,53102,59.3127821118573,59.4377725750529,58.9281960712552,59.2070209506917,55230.2937640337,0.0,1.0
2023-08-04,61.485,62.158,61.45,61.93,21272,59.1156817660487,59.7627477793617,59.082030487496,59.5435337362185,22124.5679814042,0.0,1.0
2023-08-07,61.95,62.76,61.59,62.76,10589,59.5627630382486,60.3415497704678,59.2166356017067,60.3415497704678,11013.4002611456,0.0,1.0
2023-08-08,61.65,62.76,61.0825,62.76,29414,59.274323507797,60.3415497704678,58.7286920626928,60.3415497704678,30592.8940675547,0.0,1.0
2023-08-09,61.44,61.91,61.3267,61.91,19840,59.0724158364809,59.5243044341884,58.9634818404804,59.5243044341884,20635.1743489592,0.0,1.0
2023-08-10,61.38,62.065,61.3274,61.63,7773,59.0147279303906,59.6733315249217,58.9641548660515,59.2550942057669,8084.53680516429,0.0,1.0
2023-08-11,61.24,61.44,60.93,60.93,17074,58.8801228161799,59.0724158364809,58.5820686347133,58.5820686347133,17758.3148605912,0.0,1.0
2023-08-14,61.22,61.22,60.74,61.11,13673,58.8608935141498,58.8608935141498,58.3993902654273,58.7551323529842,14221.0049835342,0.0,1.0
2023-08-15,60.43,61.04,60.3495,61.04,19195,58.1013360839607,58.6878297958789,58.0239381432895,58.6878297958789,19964.3231667475,0.0,1.0
2023-08-16,59.97,60.499,59.9627,60.43,86739,57.6590621372683,58.1676771759645,57.6520434420273,58.1013360839607,90215.442936208,0.0,1.0
2023-08-17,59.63,60.3,59.5634,60.07,22916,57.3321640027565,57.976345620765,57.2681304269962,57.7552086474188,23834.4584365296,0.0,1.0
2023-08-18,59.66,59.71,59.01,59.01,13627,57.3610079558016,57.4090812108769,56.7360556398232,56.7360556398232,14173.16133333,0.0,1.0
2023-08-21,59.78,59.94,59.395,59.94,30558,57.4763837679823,57.6302181842231,57.1062197039028,57.6302181842231,31782.7448465471,0.0,1.0
2023-08-22,59.52,60.07,59.4516,60.07,13092,57.2264028415909,57.7552086474188,57.160638628648,57.7552086474188,13616.7188798676,0.0,1.0
2023-08-23,60.1,60.18,59.63,59.75,23311,57.784052600464,57.8609698085844,57.3321640027565,57.4475398149371,24245.2897806747,0.0,1.0
2023-08-24,59.44,60.2,59.43,60.1,35893,57.1494856334705,57.8801991106145,57.1398709824554,57.784052600464,37331.5681908866,0.0,1.0
2023-08-25,59.76,59.859,59.26,59.7599,49947,57.4571544659522,57.5523395110012,56.9764219151996,57.457058319442,51948.8434076342,0.0,1.0
2023-08-28,60.2,60.3,60.05,60.14,42947,57.8801991106145,57.976345620765,57.7359793453887,57.8225112045242,44668.2879417716,0.0,1.0
2023-08-29,61.03,61.04,60.33,60.33,68731,58.6782151448638,58.6878297958789,58.0051895738101,58.0051895738101,71485.6939606004,0.0,1.0
2023-08-30,61.16,61.24,60.9846,61.17,117158,58.8032056080595,58.8801228161799,58.6345646292555,58.8128202590745,121853.61675279,0.0,1.0
2023-08-31,61.03,61.37,61.0002,61.37,23145,58.6782151448638,59.0051132793756,58.6495634848389,59.0051132793756,24072.6366081986,0.0,1.0
2023-09-01,61.44,61.63,61.2201,61.63,34818,59.0724158364809,59.2550942057669,58.86098966066,59.2550942057669,36213.4828872006,0.0,1.0
2023-09-05,60.81,61.14,60.81,61.14,20991,58.4666928225327,58.7839763060294,58.4666928225327,58.7839763060294,21832.3056834174,0.0,1.0
2023-09-06,60.51,60.8,60.32,60.75,20620,58.1782532920811,58.4570781715176,57.9955749227951,58.4090049164423,21446.4362437267,0.0,1.0
2023-09-07,60.19,60.42,59.9986,60.42,15233,57.8705844595994,58.0917214329456,57.6865600391713,58.0917214329456,15843.5287730693,0.0,1.0
2023-09-08,60.24,60.36,60.0,60.0,22766,57.9186577146747,58.0340335268553,57.6879060903134,57.6879060903134,23678.4465336897,0.0,1.0
2023-09-11,60.52,60.89,60.425,60.89,12965,58.1878679430961,58.5436100306531,58.0965287584531,58.5436100306531,13484.6288021298,0.0,1.0
2023-09-12,60.45,60.6374,60.36,60.6,70283,58.1205653859908,58.3007439460129,58.0340335268553,58.2647851512166,73099.8971153173,0.0,1.0
2023-09-13,60.29,60.66,60.17,60.66,19934,57.9667309697499,58.3224730573069,57.8513551575693,58.3224730573069,20732.9418080722,0.0,1.0
2023-09-14,61.03,61.03,60.78,60.89,16481,58.6782151448638,58.6782151448638,58.4378488694875,58.5436100306531,17141.5478046974,0.0,1.0
2023-09-15,60.49,61.15,60.4,61.15,17016,58.159023990051,58.7935909570444,58.0724921309155,58.7935909570444,17697.9902581597,0.0,1.0
2023-09-18,60.4,60.52,60.2338,60.39,22099,58.0724921309155,58.1878679430961,57.9126966310453,58.0628774799005,22984.7136057282,0.0,1.0
2023-09-19,60.28,60.5,60.033,60.5,15210,57.9571163187349,58.168638641066,57.7196344386631,58.168638641066,15819.6069479672,0.0,1.0
2023-09-20,59.9,60.64,59.9,60.49,18451,57.5917595801629,58.3032437552768,57.5917595801629,58.159023990051,19190.5041286616,0.0,1.0
2023-09-21,59.01,59.77,59.0,59.77,31559,56.7360556398232,57.4667691169672,56.7264409888082,57.4667691169672,32823.8642781654,0.0,1.0
2023-09-22,59.01,59.39,59.0,59.32,23627,56.7360556398232,57.1014123783952,56.7264409888082,57.0341098212899,24573.9548559908,0.0,1.0
2023-09-25,59.17,59.17,58.775,59.0,17983,56.8898900560641,56.8898900560641,56.5101113409695,56.7264409888082,18703.746991801,0.0,1.0
2023-09-26,58.37,58.94,58.2901,58.94,40144,56.1207179748599,56.6687530827179,56.0438969132496,56.6687530827179,41752.9455173698,0.0,1.0
2023-09-27,58.57,58.82,58.1684,58.82,23145,56.313010995161,56.5533772705373,55.9268866103965,56.5533772705373,24072.6366081985,0.0,1.0
2023-09-28,59.02,59.18,58.59,58.59,13958,56.7456702908383,56.8995047070791,56.3322402971911,56.3322402971911,14517.42759893,0.0,1.0
2023-09-29,58.81,59.4806,58.7115,59.4806,26725,56.5437626195222,57.1885211165916,56.4490583070239,57.1885211165916,27796.1206893112,0.0,1.0
2023-10-02,58.29,58.9,58.0,58.9,22723,56.0438007667395,56.6302944786577,55.764975887303,56.6302944786577,23633.7231215423,0.0,1.0
2023-10-03,57.45,58.01,57.2173,57.8,26221,55.2361700814751,55.774590538318,55.0124371523548,55.5726828670019,27271.920695769,0.0,1.0
2023-10-04,57.56,57.56,56.99,57.49,26687,55.3419312426407,55.3419312426407,54.7938961347827,55.2746286855353,27756.597673925,0.0,1.0
2023-10-05,57.53,57.67,57.272,57.56,30272,55.3130872895955,55.4476924038063,55.0650292934072,55.3419312426407,31485.282151799,0.0,1.0
2023-10-06,58.24,58.355,57.3399,57.54,24569,55.9957275116642,56.1062959983373,55.1303127737994,55.3227019406106,25553.7096058255,0.0,1.0
2023-10-09,58.57,58.66,57.9755,58.22,39506,56.313010995161,56.3995428542964,55.7414199923161,55.9764982096341,41089.374890624,0.0,1.0
2023-10-10,59.12,59.3898,58.75,58.75,18401,56.8418168009888,57.1012200853749,56.4860747134319,56.4860747134319,19138.5001610483,0.0,1.0
2023-10-11,59.2648,59.3,58.92,59.2,8940,56.9810369476868,57.0148805192598,56.6495237806878,56.9187340091093,9298.30940925881,0.0,1.0
2023-10-12,58.72,59.55,58.3815,59.55,19132,56.4572307603867,57.2552467946361,56.1317748235272,57.2552467946361,19898.7981675548,0.0,1.0
2023-10-13,58.41,58.96,58.23,58.96,22122,56.1591765789201,56.687982384748,55.9861128606492,56.687982384748,23008.6354308304,0.0,1.0
2023-10-16,59.06,59.12,58.6808,58.7604,13221,56.7841288948985,56.8418168009888,56.4195413284077,56.4960739504875,13750.8891163099,0.0,1.0
2023-10-17,59.31,59.5,58.87,58.97,12034,57.0244951702748,57.2071735395608,56.6014505256125,56.697597035763,12516.3149251701,0.0,1.0
2023-10-18,58.37,59.2,58.37,59.2,20259,56.1207179748599,56.9187340091093,56.1207179748599,56.9187340091093,21070.9675975586,0.0,1.0
2023-10-19,57.75,58.49,57.75,58.266,44209,55.5246096119267,56.2360937870405,55.5246096119267,56.0207256043034,45980.8680843314,0.0,1.0
2023-10-20,57.03,57.7215,57.03,57.7215,24735,54.8323547388429,55.4972078565338,54.8323547388429,55.4972078565338,25726.3627783016,0.0,1.0
2023-10-23,56.87,57.3392,56.6915,57.17,32165,54.6785203226021,55.1296397482283,54.5068988019834,54.9669598530536,33454.1523656386,0.0,1.0
2023-10-24,57.2,57.41,56.89,57.31,22054,54.9958038060988,55.1977114774149,54.6977496246322,55.1015649672644,22937.9100348763,0.0,1.0
2023-10-25,56.53,57.02,56.38,56.76,33705,54.3516221880903,54.8227400878279,54.2074024228645,54.5727591614365,35055.8745681284,0.0,1.0
2023-10-26,56.24,56.57,56.1,56.57,16943,54.0727973086538,54.3900807921505,53.9381921944431,54.3900807921505,17622.0644654443,0.0,1.0
2023-10-27,55.94,56.31,55.77,56.31,20157,53.7843577782022,54.1400998657592,53.6209087109463,54.1400998657592,20964.8795036275,0.0,1.0
2023-10-30,56.46,56.54,56.0801,56.47,18109,54.2843196309849,54.3612368391054,53.9190590389231,54.293934282,18834.7969901866,0.0,1.0
2023-10-31,56.7,56.7187,56.28,56.35,15849,54.5150712553462,54.5330506527443,54.111255912714,54.1785584698194,16484.2176540652,0.0,1.0
2023-11-01,57.16,57.17,56.56,57.04,27492,54.9573452020386,54.9669598530536,54.3804661411355,54.841969389858,28593.8615524992,0.0,1.0
2023-11-02,58.21,58.33,57.54,57.54,39030,55.9668835586191,56.0822593707997,55.3227019406106,55.3227019406106,40594.2971189453,0.0,1.0
2023-11-03,59.12,59.39,58.91,58.91,40372,56.8418168009888,57.1014123783952,56.6399091296727,56.6399091296727,41990.0836096865,0.0,1.0
2023-11-06,58.96,59.51,58.7578,59.51,27301,56.687982384748,57.2167881905759,56.4935741412236,57.2167881905759,28395.2063962164,0.0,1.0
2023-11-07,58.7,58.78,58.5677,58.5677,21407,56.4380014583566,56.5149186664771,56.3107996254275,56.3107996254275,22264.9786939601,0.0,1.0
2023-11-08,58.39,58.75,58.32,58.6,24514,56.13994727689,56.4860747134319,56.0726447197846,56.3418549482061,25496.5052414508,0.0,1.0
2023-11-09,58.06,58.68,58.0101,58.57,23112,55.8226637933933,56.4187721563265,55.7746866848282,56.313010995161,24038.3139895738,0.0,1.0
2023-11-10,58.76,58.79,58.12,58.34,24651,56.4956893644469,56.5245333174921,55.8803516994836,56.0918740218148,25638.9961127113,0.0,1.0
2023-11-13,58.76,58.8401,58.46,58.74,16684,56.4956893644469,56.5727027190775,56.2072498339954,56.4764600624168,17352.6839132074,0.0,1.0
2023-11-14,60.46,60.55,59.86,59.86,39225,58.1301800370058,58.2167118961413,57.5533009761027,57.5533009761027,40797.1125926373,0.0,1.0
2023-11-15,60.66,60.94,60.6,60.78,65139,58.3224730573069,58.5916832857283,58.2647851512166,58.4378488694875,67749.7289272606,0.0,1.0
2023-11-16,60.24,60.285,60.01,60.285,26511,57.9186577146747,57.9619236442424,57.6975207413285,57.9619236442424,27573.5437079262,0.0,1.0
2023-11-17,60.7,60.75,60.5212,60.63,25256,58.3609316613671,58.4090049164423,58.1890217012179,58.2936291042617,26268.2441208323,0.0,1.0
2023-11-20,61.07,61.14,60.7,60.7,15461,58.716673748924,58.7839763060294,58.3609316613671,58.3609316613671,16080.666865386,0.0,1.0
2023-11-21,60.77,61.07,60.7,61.07,44793,58.4282342184724,58.716673748924,58.3609316613671,58.716673748924,46588.2744260548,0.0,1.0
2023-11-22,60.9145,60.98,60.7401,60.84,30483,58.5671659256399,58.6301418897885,58.3994864119374,58.4955367755778,31704.7388951271,0.0,1.0
2023-11-24,61.2,61.2299,60.94,60.94,7165,58.8416642121197,58.8704120186547,58.5916832857283,58.5916832857283,7452.16855898651,0.0,1.0
2023-11-27,61.05,61.11,60.9,60.94,25353,58.6974444468939,58.7551323529842,58.5532246816681,58.5916832857283,26369.1318180021,0.0,1.0
2023-11-28,61.09,61.1821,60.9,61.0,17879,58.7359030509541,58.8244539868027,58.5532246816681,58.6493711918186,18595.5787391654,0.0,1.0
2023-11-29,61.16,61.59,61.1079,61.59,15014,58.8032056080595,59.2166356017067,58.7531132762711,59.2166356017067,15615.751394923,0.0,1.0
2023-11-30,61.43,61.43,61.08,61.125,13732,59.0628011854659,59.0628011854659,58.7262883999391,58.7695543295068,14282.3696653179,0.0,1.0
2023-12-01,62.24,62.24,61.5863,61.5909,7869,59.8415879176851,59.8415879176851,59.2130781808312,59.2175009202981,8184.38442298184,0.0,1.0
2023-12-04,62.06,62.16,61.7644,61.85,35979,59.6685241994142,59.7646707095647,59.3843151154092,59.4666165280981,37421.0150151815,0.0,1.0
2023-12-05,61.65,61.86,61.5908,61.7,18507,59.274323507797,59.4762311791131,59.2174047737879,59.3223967628723,19248.7485723885,0.0,1.0
2023-12-06,61.57,62.2184,61.5497,62.01,21878,59.1974062996766,59.8208202714926,59.1778885581161,59.6204509443389,22754.8560688774,0.0,1.0
2023-12-07,62.0,62.0,61.66,61.66,18390,59.6108362933239,59.6108362933239,59.2839381588121,59.2839381588121,19127.0592881733,0.0,1.0
2023-12-08,62.2,62.31,61.9201,61.99,16902,59.8031293136249,59.9088904747905,59.5340152317136,59.6012216423088,17579.4212120014,0.0,1.0
2023-12-11,62.44,62.44,62.1285,62.22,30502,60.0338809379862,60.0338809379862,59.7343845588673,59.822358615655,31724.5004028202,0.0,1.0
2023-12-12,62.37,62.51,62.04,62.16,27344,59.9665783808808,60.1011834950915,59.6492948973841,59.7646707095647,28439.9298083639,0.0,1.0
2023-12-13,63.58,63.58,62.24,62.4201,22201,61.1299511537021,61.1299511537021,59.8415879176851,60.0147477824662,23090.8016996594,0.0,1.0
2023-12-14,64.5738,64.73,64.12,64.12,44432,62.085455171578,62.2356360204331,61.649142308515,61.649142308515,46212.8057798868,0.0,1.0
2023-12-15,64.23,64.92,64.13,64.92,77275,61.7549034696805,62.4183143897191,61.65875695953,62.4183143897191,80372.1319463619,0.0,1.0
2023-12-18,64.42,64.72,64.2768,64.72,52057,61.9375818389665,62.2260213694181,61.799900036431,62.2260213694181,54143.4108409157,0.0,1.0
2023-12-19,65.09,65.09,64.47,64.7,49054,62.581763456975,62.581763456975,61.9856550940418,62.206792067388,51020.0525460606,0.0,1.0
2023-12-20,63.47,64.52,63.46,64.35,34708,61.6765440639078,62.696874476183,61.66682663141,62.5316781237194,35717.2535107899,0.6785,1.0
2023-12-21,64.32,64.33,63.85,64.1294,14080,62.5025258262258,62.5122432587237,62.0458064988265,62.3173115628166,14489.4240357244,0.0,1.0
2023-12-22,64.48,64.67,64.235,64.39,44832,62.6580047461916,62.8426359636509,62.419927649994,62.5705478537108,46135.6433501133,0.0,1.0
2023-12-26,64.89,64.94,64.52,64.74,22339,63.0564194786038,63.105006641093,62.696874476183,62.9106579911359,22988.5826373613,0.0,1.0
2023-12-27,65.04,65.12,64.8254,64.94,32464,63.2021809660716,63.2799204260545,62.9936448646676,63.105006641093,33408.0015550963,0.0,1.0
2023-12-28,65.01,65.1482,64.93,65.07,30516,63.1730286685781,63.3073235856985,63.0952892085952,63.2313332635652,31403.3568092447,0.0,1.0
2023-12-29,64.76,65.0399,64.6335,64.82,22414,62.9300928561316,63.2020837917467,62.8071673350337,62.9883974511187,23065.7635182334,0.0,1.0
2024-01-02,64.35,64.6,64.1421,64.39,29735,62.5316781237194,62.7746139361659,62.3296527020889,62.5705478537108,30599.6465697631,0.0,1.0
2024-01-03,63.69,64.09,63.629,64.0,47030,61.8903275788607,62.2790248787751,61.8310512406238,62.1915679862944,48397.557698872,0.0,1.0
2024-01-04,63.54,63.93,63.53,63.78,29599,61.7445660913929,62.1235459588093,61.734848658895,61.9777844713415,30459.6919057816,0.0,1.0
2024-01-05,63.73,64.06,63.4951,63.68,26201,61.9291973088522,62.2498725812815,61.7009348194775,61.8806101463629,26962.8834630692,0.0,1.0
2024-01-08,64.28,64.28,63.4535,63.73,35937,62.4636560962344,62.4636560962344,61.6605103002864,61.9291973088522,36981.9908786809,0.0,1.0
2024-01-09,63.79,65.84,63.55,65.84,22264,61.9875019038393,63.9795755659003,61.7542835238907,63.9795755659003,22911.4017564892,0.0,1.0
2024-01-10,63.98,63.985,63.6823,63.79,25344,62.1721331212986,62.1769918375476,61.8828451558374,61.9875019038393,26080.9632643039,0.0,1.0
2024-01-11,63.88,64.04,63.3081,64.04,30727,62.0749587963201,62.2304377162858,61.5192188317675,62.2304377162858,31620.4923540982,0.0,1.0
2024-01-12,63.93,64.36,63.7439,64.36,24722,62.1235459588093,62.5413955562173,61.9427045400242,62.5413955562173,25440.8764922712,0.0,1.0
2024-01-16,63.24,63.5292,63.06,63.36,35597,61.4530431164571,61.7340712642952,61.2781293314957,61.5696523064314,36632.1042187273,0.0,1.0
2024-01-17,62.8,62.8,62.3995,62.77,139489,61.0254760865513,61.0254760865513,60.6362929150121,60.9963237890578,143545.118559599,0.0,1.0
2024-01-18,63.19,63.2,62.6931,62.8416,21939,61.4044559539678,61.4141733864657,60.9215967331492,61.0659006057424,22576.95127271,0.0,1.0
2024-01-19,63.77,63.77,63.0957,63.48,24838,61.9680670388436,61.9680670388436,61.312820565513,61.6862614964057,25560.24958802,0.0,1.0
2024-01-22,64.11,64.1635,63.91,63.98,44042,62.2984597437708,62.3504480076343,62.1041110938136,62.1721331212986,45322.6714049271,0.0,1.0
2024-01-23,64.1,64.24,63.85,64.11,40575,62.2887423112729,62.4247863662429,62.0458064988265,62.2984597437708,41754.8565518123,0.0,1.0
2024-01-24,64.23,64.65,64.15,64.57,43862,62.4150689337451,62.8232010986552,62.3373294737622,62.7454616386723,45137.437290834,0.0,1.0
2024-01-25,64.67,64.69,64.3302,64.69,49929,62.8426359636509,62.8620708286466,62.5124376073736,62.8620708286466,51380.856014182,0.0,1.0
2024-01-26,64.75,64.85,64.59,64.59,67716,62.9203754236337,63.0175497486123,62.764896503668,62.764896503668,69685.073721812,0.0,1.0
2024-01-29,65.2,65.2,64.6267,64.87,30712,63.3576598860374,63.3576598860374,62.8005594809351,63.036984613608,31605.0561779238,0.0,1.0
2024-01-30,65.13,65.19,64.85,64.85,35880,63.2896378585524,63.3479424535395,63.0175497486123,63.0175497486123,36923.3334092181,0.0,1.0
2024-01-31,64.23,64.97,64.23,64.86,27240,62.4150689337451,63.1341589385866,62.4150689337451,63.0272671811102,28032.0959327509,0.0,1.0
2024-02-01,64.83,64.83,64.06,64.54,28483,62.9981148836166,62.9981148836166,62.2498725812815,62.7163093411787,29311.2403984046,0.0,1.0
2024-02-02,64.97,65.11,64.46,64.69,33101,63.1341589385866,63.2702029935566,62.6385698811958,62.8620708286466,34063.5245033035,0.0,1.0
2024-02-05,64.4,64.74,64.1759,64.74,27009,62.5802652862087,62.9106579911359,62.3624976239317,62.9106579911359,27794.3788196648,0.0,1.0
2024-02-06,64.89,64.9,64.595,64.72,18384,63.0564194786038,63.0661369111016,62.7697552199169,62.8912231261402,18918.5775193719,0.0,1.0
2024-02-07,65.12,65.1601,64.78,65.14,41111,63.2799204260545,63.3188873303709,62.9495277211273,63.2993552910502,42306.4425804449,0.0,1.0
2024-02-08,65.27,65.31,64.97,65.16,17824,63.4256819135224,63.4645516435138,63.1341589385866,63.3187901560459,18342.2936088602,0.0,1.0
2024-02-09,65.59,65.59,65.12,65.43,28739,63.7366397534539,63.7366397534539,63.2799204260545,63.5811608334881,29574.6844717814,0.0,1.0
2024-02-12,65.98,66.17,65.59,65.59,30377,64.1156196208703,64.3002508383296,63.7366397534539,63.7366397534539,31260.3149100284,0.0,1.0
2024-02-13,64.7,65.02,64.31,64.97,34742,62.8717882611444,63.1827461010759,62.492808393728,63.1341589385866,35752.2421767853,0.0,1.0
2024-02-14,65.42,65.45,64.91,65.17,18702,63.5714434009903,63.6005956984838,63.0758543435995,63.3285075885438,19245.8244542697,0.0,1.0
2024-02-15,66.23,66.24,65.82,65.879,18006,64.3585554333168,64.3682728658146,63.9601407009046,64.017473552642,18529.5858797765,0.0,1.0
2024-02-16,66.01,66.38,65.8468,66.26,18156,64.1447719183639,64.5043169207847,63.9861834199989,64.3877077308104,18683.9476415207,0.0,1.0
2024-02-20,65.77,65.95,65.57,65.95,17592,63.9115535384153,64.0864673233768,63.7172048884581,64.0864673233768,18103.5474173624,0.0,1.0
2024-02-21,65.9,65.9,65.48,65.55,25976,64.0378801608875,64.0378801608875,63.6297479959774,63.6977700234624,26731.3408204529,0.0,1.0
2024-02-22,66.7,66.745,66.21,66.49,27745,64.8152747607162,64.8590032069565,64.3391205683211,64.6112086782611,28551.780530623,0.0,1.0
2024-02-23,66.7,66.8695,66.635,66.67,34864,64.8152747607162,64.9799852415548,64.7521114494801,64.7861224632226,35877.7897430039,0.0,1.0
2024-02-26,66.62,66.81,66.49,66.81,27726,64.7375353007333,64.9221665181926,64.6112086782611,64.9221665181926,28532.2280408021,0.0,1.0
2024-02-27,66.82,66.85,66.74,66.75,19415,64.9318839506904,64.961036248184,64.8541444907076,64.8638619232054,19979.5573617606,0.0,1.0
2024-02-28,66.5741,66.7399,66.53,66.53,122156,64.6929322855681,64.8540473163826,64.6500784082526,64.6500784082526,125708.102450848,0.0,1.0
2024-02-29,67.06,67.116,66.6956,66.84,21205,65.165102330639,65.2195199526271,64.8109990904171,64.9513188156862,21821.607718575,0.0,1.0
2024-03-01,67.57,67.57,66.97,66.97,22212,65.6606913880298,65.6606913880298,65.0776454381583,65.0776454381583,22857.8896790845,0.0,1.0
2024-03-04,67.46,67.67,67.3875,67.67,22007,65.5537996305534,65.7578657130084,65.4833482449439,65.7578657130084,22646.9286047007,0.0,1.0
2024-03-05,67.16,67.506,66.95,67.29,18432,65.2622766556176,65.5984998200435,65.0582105731626,65.3886032780898,18967.9732831301,0.0,1.0
2024-03-06,67.59,67.78,67.4301,67.719,13644,65.6801262530255,65.8647574704849,65.5247445073848,65.8054811322479,14040.7458482545,0.0,1.0
2024-03-07,68.08,68.17,67.86,67.86,72557,66.1562804454206,66.2437373379013,65.9424969304677,65.9424969304677,74666.8423125038,0.0,1.0
2024-03-08,67.84,68.461,67.7844,68.385,33644,65.923062065472,66.526514623589,65.8690331407839,66.4526621366053,34622.3140808175,0.0,1.0
2024-03-11,67.7,67.79,67.49,67.79,10314,65.787018010502,65.8744749029827,65.582951928047,65.8744749029827,10613.9147375328,0.0,1.0
2024-03-12,68.19,68.2099,67.63,67.69,51016,66.2631722028971,66.2825098935678,65.718995983017,65.7773005780041,52499.4642476218,0.0,1.0
2024-03-13,68.25,68.43,68.15,68.29,23749,66.3214767978842,66.4963905828457,66.2243024729056,66.3603465278756,24439.583197757,0.0,1.0
2024-03-14,67.83,68.47,67.525,68.47,44838,65.9133446329741,66.5352603128371,65.6169629417895,66.5352603128371,46141.8178205831,0.0,1.0
2024-03-15,67.6818,67.92,67.6,67.77,33183,65.7693322833559,66.0008015254549,65.6898436855234,65.855040037987,34147.9089330569,0.0,1.0
2024-03-18,67.87,68.13,67.84,67.98,29986,65.9522143629656,66.2048676079099,65.923062065472,66.059106120442,30857.9452510818,0.0,1.0
2024-03-19,68.17,68.29,67.7137,68.29,14149,66.2437373379013,66.3603465278756,65.8003308930241,66.3603465278756,14560.4304461267,0.0,1.0
2024-03-20,69.01,69.01,68.0365,68.25,19973,67.0600016677215,67.0600016677215,66.1140096140549,66.3214767978842,20553.7831154491,0.0,1.0
2024-03-21,69.38,69.48,69.3353,69.44,19333,67.4195466701422,67.5167209951208,67.3761097468768,67.4778512651294,19895.1729320071,0.0,1.0
2024-03-22,69.01,69.38,68.9301,69.38,15890,67.0600016677215,67.4195466701422,66.9823593820636,67.4195466701422,16352.0559607713,0.0,1.0
2024-03-25,68.94,69.12,68.905,69.04,27727,66.9919796402364,67.1668934251979,66.9579686264939,67.089153965215,28533.2571192138,0.0,1.0
2024-03-26,68.8,69.25,68.8,69.25,23485,66.8559355852664,67.2932200476701,66.8559355852664,67.2932200476701,24167.9064970872,0.0,1.0
2024-03-27,69.61,69.61,69.1149,69.22,30243,67.643047617593,67.643047617593,67.161937534624,67.2640677501765,31122.4184028702,0.0,1.0
2024-03-28,69.82,69.85,69.63,69.75,17831,67.847113700048,67.8762659975416,67.6624824825887,67.779091672563,18349.4971577416,0.0,1.0
2024-04-01,69.59,70.27,69.4482,70.24,43952,67.6236127525973,68.2843981624516,67.4858195597776,68.255245864958,45230.0543478805,0.0,1.0
2024-04-02,69.13,69.32,68.8771,69.32,33756,67.1766108576957,67.3612420751551,66.9308569898249,67.3612420751551,34737.5708629199,0.0,1.0
2024-04-03,69.44,69.53,69.04,69.14,45921,67.4778512651294,67.5653081576101,67.089153965215,67.1863282901936,47256.3097403763,0.0,1.0
2024-04-04,68.79,70.08,68.7459,70.08,45409,66.8462181527686,68.0997669449923,66.803364275453,68.0997669449923,46729.4215936227,0.0,1.0
2024-04-05,69.29,69.43,68.74,68.74,27738,67.3320897776615,67.4681338326315,66.7976309902793,66.7976309902793,28544.5769817417,0.0,1.0
2024-04-08,69.47,69.61,69.36,69.48,23135,67.5070035626229,67.643047617593,67.4001118051465,67.5167209951208,23807.7290530173,0.0,1.0
2024-04-09,69.55,69.82,69.0599,69.82,27057,67.5847430226058,67.847113700048,67.1084916558858,67.847113700048,27843.7745834229,0.0,1.0
2024-04-10,68.63,68.88,68.3142,68.83,35898,66.6907392328028,66.9336750452493,66.3838627145205,66.88508788276,36941.8568206274,0.0,1.0
2024-04-11,68.81,69.01,68.2017,69.01,27389,66.8656530177643,67.0600016677215,66.2745415989196,67.0600016677215,28185.4286160834,0.0,1.0
2024-04-12,67.71,68.54,67.553,68.54,26510,65.7967354429998,66.6032823403221,65.6441717527835,66.6032823403221,27280.8686922623,0.0,1.0
2024-04-15,67.14,68.2643,66.9799,68.18,32767,65.2428417906219,66.3353727263562,65.0872656963312,66.2534547703992,33719.8123138197,0.0,1.0
2024-04-16,66.67,66.925,66.4,66.91,39890,64.7861224632226,65.033916991918,64.5237517857804,65.0193408431712,41049.937839847,0.0,1.0
2024-04-17,66.41,66.83,66.25,66.83,18938,64.5334692182782,64.9416013831883,64.3779902983125,64.9416013831883,19488.6869594139,0.0,1.0
2024-04-18,66.38,66.86,66.287,66.73,24124,64.5043169207847,64.9707536806819,64.4139447985546,64.8444270582097,24825.4876021175,0.0,1.0
2024-04-19,66.38,66.59,66.17,66.17,28984,64.5043169207847,64.7083830032397,64.3002508383296,64.3002508383296,29826.8086826303,0.0,1.0
2024-04-22,66.96,67.27,66.43,66.5,23261,65.0679280056605,65.3691684130941,64.552904083274,64.620926110759,23937.3929328824,0.0,1.0
2024-04-23,67.68,67.74,67.0365,67.0365,18502,65.7675831455063,65.8258877404934,65.1422663642691,65.1422663642691,19040.0087719441,0.0,1.0
2024-04-24,67.62,67.78,67.265,67.78,11161,65.7092785505191,65.8647574704849,65.3643096968452,65.8647574704849,11485.5441521818,0.0,1.0
2024-04-25,67.36,67.4,66.593,66.74,15575,65.4566253055748,65.4954950355662,64.7112982329891,64.8541444907076,16027.8962611085,0.0,1.0
2024-04-26,67.84,67.92,67.58,67.69,11822,65.923062065472,66.0008015254549,65.6704088205277,65.7773005780041,12165.764982268,0.0,1.0
2024-04-29,68.14,68.2,67.98,68.06,30821,66.2145850404078,66.2728896353949,66.059106120442,66.1368455804249,31717.2257247912,0.0,1.0
2024-04-30,67.0,67.85,67.0,67.7919,16516,65.1067977356519,65.9327794979699,65.1067977356519,65.8763212151573,16996.2590464506,0.0,1.0
2024-05-01,66.89,67.75,66.71,66.84,29622,64.9999059781754,65.8356051729913,64.824992193214,64.9513188156862,30483.3607092491,0.0,1.0
2024-05-02,67.74,67.78,67.07,67.55,18615,65.8258877404934,65.8647574704849,65.1748197631369,65.6412565230341,19156.294632458,0.0,1.0
2024-05-03,68.38,68.6934,68.12,68.43,17989,66.4478034203564,66.7523477548392,66.1951501754121,66.4963905828457,18512.0915467788,0.0,1.0
2024-05-06,68.96,68.96,68.7185,68.77,21133,67.0114145052322,67.0114145052322,66.7767385104089,66.8267832877728,21747.5140729377,0.0,1.0
2024-05-07,68.99,69.2,68.9751,69.09,18365,67.0405668027257,67.2446328851808,67.0260878283039,67.1377411277043,18899.025029551,0.0,1.0
2024-05-08,68.99,68.99,68.655,68.79,12076,67.0405668027257,67.0405668027257,66.7150328140475,66.8462181527686,12427.1508988216,0.0,1.0
2024-05-09,69.4507,69.4507,68.9775,68.99,16931,67.4882489179021,67.4882489179021,67.0284200121034,67.0405668027257,17423.3265872762,0.0,1.0
2024-05-10,69.52,69.7693,69.385,69.7693,10801,67.5555907251122,67.7978463172839,67.4244053863912,67.7978463172839,11115.0759239957,0.0,1.0
2024-05-13,69.55,69.87,69.463,69.87,18483,67.5847430226058,67.8957008625373,67.5002013598744,67.8957008625373,19020.4562821231,0.0,1.0
2024-05-14,69.95,69.96,69.66,69.87,23281,67.9734403225202,67.983157755018,67.6916347800823,67.8957008625373,23957.974501115,0.0,1.0
2024-05-15,70.59,70.59,70.08,70.29,35432,68.5953560023831,68.5953560023831,68.0997669449923,68.3038330274474,36462.3062808087,0.0,1.0
2024-05-16,70.36,70.63,70.3112,70.63,37140,68.3718550549324,68.6342257323745,68.3244339843428,68.6342257323745,38219.9722078695,0.0,1.0
2024-05-17,70.56,70.56,70.34,70.34,25703,68.5662037048895,68.5662037048895,68.3524201899366,68.3524201899366,26450.4024140784,0.0,1.0
2024-05-20,70.54,70.76,70.52,70.66,17287,68.5467688398938,68.7605523548467,68.5273339748981,68.6633780298681,17789.6785018159,0.0,1.0
2024-05-21,70.49,70.58,70.3079,70.58,30482,68.4981816774045,68.5856385698852,68.3212272316185,68.5856385698852,31368.3681432493,0.0,1.0
2024-05-22,70.01,70.41,69.8799,70.41,14308,68.0317449175073,68.4204422174216,67.9053211207102,68.4204422174216,14724.0539135756,0.0,1.0
2024-05-23,69.35,70.43,69.1501,70.43,14013,67.3903943726486,68.4398770824174,67.1961428970164,68.4398770824174,14420.4757821453,0.0,1.0
2024-05-24,69.94,69.98,69.66,69.78,11516,67.9637228900223,68.0025926200137,67.6916347800823,67.8082439700566,11850.8669883098,0.0,1.0
2024-05-28,69.91,70.26,69.7259,70.26,13517,67.9345705925287,68.2746807299538,67.7556726602431,68.2746807299538,13910.0528899777,0.0,1.0
2024-05-29,69.08,69.41,69.0358,69.41,15717,67.1280236952065,67.4486989676358,67.0850726435659,67.4486989676358,16174.0253955597,0.0,1.0
2024-05-30,69.42,69.51,69.12,69.12,28361,67.4584164001337,67.5458732926144,67.1668934251979,67.1668934251979,29185.692832186,0.0,1.0
2024-05-31,69.99,69.99,69.11,69.6145,22705,68.0123100525116,68.0123100525116,67.1571759927,67.647420462217,23365.2253360172,0.0,1.0
2024-06-03,69.83,70.3,69.3271,70.3,70516,67.8568311325458,68.3135504599452,67.3681414522285,68.3135504599452,72566.4932743708,0.0,1.0
2024-06-04,69.22,69.42,69.0099,69.34,56872,67.2640677501765,67.4584164001337,67.0599044933965,67.3806769401508,58525.7474261162,0.0,1.0
2024-06-05,69.84,69.84,69.2256,69.5,39686,67.8665485650437,67.8665485650437,67.2695095123753,67.5361558601165,40840.0058438748,0.0,1.0
2024-06-06,69.86,69.89,69.685,69.83,28341,67.8859834300394,67.915135727533,67.7159283613269,67.8568311325458,29165.1112639535,0.0,1.0
2024-06-07,69.42,69.82,69.37,69.53,16398,67.4584164001337,67.847113700048,67.4098292376444,67.5653081576101,16874.8277938784,0.0,1.0
2024-06-10,69.67,69.7085,69.08,69.34,12061,67.7013522125801,67.7387643276969,67.1280236952065,67.3806769401508,12411.7147226471,0.0,1.0
2024-06-11,69.42,69.42,68.9619,69.02,19041,67.4584164001337,67.4584164001337,67.0132608174068,67.0697191002193,19594.6820358116,0.0,1.0
2024-06-12,70.04,70.5453,70.0,70.45,40456,68.0608972150009,68.5519190791177,68.0220274850094,68.4593119474131,41632.3962208285,0.0,1.0
2024-06-13,69.54,70.06,69.23,70.06,56086,67.575025590108,68.0803320799966,67.2737851826743,68.0803320799966,57716.8917945765,0.0,1.0
2024-06-14,69.16,69.36,68.82,69.36,38907,67.2057631551893,67.4001118051465,66.8753704502621,67.4001118051465,40038.3537612165,0.0,1.0
2024-06-17,69.68,69.71,68.95,68.95,22596,67.711069645078,67.7402219425715,67.0016970727343,67.0016970727343,23253.0557891497,0.0,1.0
2024-06-18,69.93,69.94,69.7401,69.78,14361,67.9540054575244,67.9637228900223,67.7694714143901,67.8082439700566,14778.5950693919,0.0,1.0
2024-06-20,69.87,70.06,69.69,70.06,20777,67.8957008625373,68.0803320799966,67.7207870775758,68.0803320799966,21381.1621583981,0.0,1.0
2024-06-21,69.7,69.92,69.504,69.92,35271,67.7305045100737,67.9442880250266,67.5400428331157,67.9442880250266,36296.6246565365,0.0,1.0
2024-06-24,70.06,70.31,69.817,69.82,19289,68.0803320799966,68.3232678924431,67.8441984702986,67.847113700048,19849.8934818954,0.0,1.0
2024-06-25,69.91,69.9185,69.7001,69.9185,21119,67.9345705925287,67.9428304101519,67.7306016843987,67.9428304101519,21733.1069751749,0.0,1.0
2024-06-26,69.15,69.22,68.89,69.22,18262,67.8073694011318,67.8760102667583,67.5524176145187,67.8760102667583,18623.599634569,0.6291,1.0
2024-06-27,69.22,69.31,69.03,69.31,27785,67.8760102667583,67.9642628082783,67.6896993457719,67.9642628082783,28335.1613101796,0.0,1.0
2024-06-28,69.32,69.71,69.1267,69.51,36044,67.9740686462249,68.3564963261445,67.784521798716,68.1603795672114,36757.6949528203,0.0,1.0
2024-07-01,69.26,69.76,69.0701,69.76,29926,67.915233618545,68.4055255158778,67.729020755938,68.4055255158778,30518.5545210881,0.0,1.0
2024-07-02,69.54,69.54,69.22,69.27,18072,68.1897970810514,68.1897970810514,67.8760102667583,67.9250394564916,18429.8375093599,0.0,1.0
2024-07-03,69.82,69.94,69.63,69.79,14637,68.4643605435577,68.5820305989176,68.2780496225713,68.4349430297178,14926.8222457116,0.0,1.0
2024-07-05,69.94,70.0,69.6262,69.95,31820,68.5820305989176,68.6408656265976,68.2743234041515,68.5918364368643,32450.0569692249,0.0,1.0
2024-07-08,69.95,72.0,69.84,72.0,32732,68.5918364368643,70.6020332159289,68.4839722194511,70.6020332159289,33380.1151702284,0.0,1.0
2024-07-09,69.82,70.12,69.745,70.09,16167,68.4643605435577,68.7585356819575,68.3908167589578,68.7291181681175,16487.1172539742,0.0,1.0
2024-07-10,70.51,70.52,70.01,70.26,32771,69.1409633618771,69.1507691998237,68.6506714645442,68.8958174132107,33419.8873959292,0.0,1.0
2024-07-11,71.04,71.15,70.8,71.07,18582,69.6606727730499,69.7685369904631,69.4253326623301,69.6900902868899,18949.9358454474,0.0,1.0
2024-07-12,71.44,71.76,71.2907,71.4,19078,70.0529062909162,70.3666931052092,69.9065051303726,70.0136829391295,19455.756972309,0.0,1.0
2024-07-15,71.67,72.06,71.4724,71.52,39927,70.2784405636893,70.6608682436089,70.0846772058633,70.1313529944894,40717.5809116983,0.0,1.0
2024-07-16,72.65,72.66,71.805,71.99,43639,71.2394126824616,71.2492185204083,70.4108193759691,70.5922273779823,44503.0809578883,0.0,1.0
2024-07-17,71.94,72.61,71.91,72.61,18079,70.543198188249,71.200189330675,70.513780674409,71.200189330675,18436.9761139729,0.0,1.0
2024-07-18,71.34,72.33,71.1599,72.21,16171,69.9548479114496,70.9256258681686,69.7782447700303,70.8079558128087,16491.1964566102,0.0,1.0
2024-07-19,70.77,71.1887,70.69,71.01,9867,69.3959151484901,69.8064855833167,69.3174684449169,69.6312552592099,10062.3731023049,0.0,1.0
2024-07-22,71.44,71.44,70.991,71.06,23802,70.0529062909162,70.0529062909162,69.6126241671113,69.6802844489432,24273.2952854019,0.0,1.0
2024-07-23,71.22,71.39,71.085,71.32,17755,69.8371778560897,70.0038771011829,69.7047990438098,69.9352362355563,18106.5607004584,0.0,1.0
2024-07-24,70.02,71.06,69.976,71.06,24657,68.6604773024909,69.6802844489432,68.6173316155256,69.6802844489432,25145.2248488428,0.0,1.0
2024-07-25,70.04,70.82,69.87,69.9,38811,68.6800889783842,69.4449443382234,68.513389733291,68.542807247131,39579.4833762598,0.0,1.0
2024-07-26,70.97,71.065,70.574,70.59,30023,69.5920319074233,69.6851873679165,69.2037207247357,69.2194100654503,30617.4751850106,0.0,1.0
2024-07-29,70.77,71.18,70.6,71.18,22175,69.3959151484901,69.7979545043031,69.229215903397,69.7979545043031,22614.0796132169,0.0,1.0
2024-07-30,70.84,71.119,70.5016,70.9,50522,69.4645560141168,69.7381388928285,69.1327264580019,69.5233910417967,51522.3688937516,0.0,1.0
2024-07-31,71.68,72.14,71.455,71.58,28448,70.2882464016359,70.7393149471821,70.0676150478361,70.1901880221694,29011.2891470933,0.0,1.0
2024-08-01,70.2,72.26,69.7772,72.26,54957,68.8369823855307,70.856985002542,68.4223915571461,70.856985002542,56045.1848163951,0.0,1.0
2024-08-02,68.54,69.74,68.04,69.74,38221,67.2092132863857,68.3859138399845,66.7189213890529,68.3859138399845,38977.8009874526,0.0,1.0
2024-08-05,66.65,67.42,65.71,65.84,46638,65.3559099144676,66.1109594363601,64.4341611474818,64.5616370407884,47561.4631342146,0.0,1.0
2024-08-06,67.19,67.7901,66.5525,67.04,47957,65.885425163587,66.4738734987659,65.2603029944876,65.7383375943872,48906.5802034292,0.0,1.0
2024-08-07,66.91,68.31,66.87,68.31,18705,65.6108617010806,66.9836790136126,65.571638349294,66.9836790136126,19075.3713265038,0.0,1.0
2024-08-08,68.33,68.36,67.415,67.65,20190,67.0032906895059,67.0327082033459,66.1060565173868,66.3364937091332,20589.7753051116,0.0,1.0
2024-08-09,68.57,68.6,68.1601,68.29,9692,67.2386308002256,67.2680483140656,66.8366895027922,66.9640673377193,9883.90798698076,0.0,1.0
2024-08-12,68.46,69.05,68.35,69.05,47386,67.1307665828124,67.7093110216652,67.0229023653992,67.7093110216652,48324.274027143,0.0,1.0
2024-08-13,69.34,69.34,68.6,68.7955,27003,67.9936803221182,67.9936803221182,67.2680483140656,67.4597524459228,27537.6771948454,0.0,1.0
2024-08-14,69.37,69.4799,69.12,69.4,32845,68.0230978359582,68.130863994992,67.7779518872918,68.0525153497982,33495.3526446949,0.0,1.0
2024-08-15,70.53,70.64,70.11,70.11,15118,69.1605750377704,69.2684392551836,68.7487298440108,68.7487298440108,15417.3463626883,0.0,1.0
2024-08-16,70.78,70.8,70.45,70.62,28644,69.4057209864368,69.4253326623301,69.0821283341971,69.2488275792903,29211.1700762563,0.0,1.0
2024-08-19,71.45,71.45,70.92,70.92,23887,70.0627121288628,70.0627121288628,69.54300271769,69.54300271769,24359.9783414165,0.0,1.0
2024-08-20,71.0,71.47,70.89,71.47,34753,69.6214494212633,70.0823238047561,69.51358520385,70.0823238047561,35441.1323020575,0.0,1.0
2024-08-21,71.53,71.53,71.22,71.32,30623,70.1411588324361,70.1411588324361,69.8371778560897,69.9352362355563,31229.3555804077,0.0,1.0
2024-08-22,71.05,71.59,70.8968,71.54,16668,69.6704786109965,70.199993860116,69.5202531736538,70.1509646703827,16998.0373841307,0.0,1.0
2024-08-23,72.33,72.33,71.43,71.43,28222,70.9256258681686,70.9256258681686,70.0431004529695,70.0431004529695,28780.8141981604,0.0,1.0
2024-08-26,72.18,72.55,72.0719,72.5,62605,70.7785382989688,71.1413543029951,70.6725371907654,71.0923251132618,63844.6202563897,0.0,1.0
2024-08-27,72.18,72.28,71.9425,72.28,31138,70.7785382989688,70.8765966784353,70.5456496477357,70.8765966784353,31754.5529197902,0.0,1.0
2024-08-28,71.77,72.03,71.468,71.88,21133,70.3764989431558,70.6314507297689,70.0803626371668,70.484363160569,21551.447326544,0.0,1.0
2024-08-29,71.98,72.43,71.8,72.02,25888,70.5824215400356,71.0236842476352,70.4059164569958,70.6216448918222,26400.5994600658,0.0,1.0
2024-08-30,72.46,72.48,71.84,72.1,8916,71.0531017614751,71.0727134373685,70.4451398087824,70.7000915953955,9092.54267560054,0.0,1.0
2024-09-03,70.92,71.93,70.76,71.93,42211,69.54300271769,70.5333923503023,69.3861093105435,70.5333923503023,43046.8056168432,0.0,1.0
2024-09-04,70.74,71.1799,70.57,70.73,12413,69.3664976346502,69.7978564459236,69.199798389557,69.3566917967035,12658.7855801065,0.0,1.0
2024-09-05,70.54,70.99,70.2932,70.85,28794,69.1703808757171,69.6116435833166,68.9283727951936,69.4743618520634,29364.1401751056,0.0,1.0
2024-09-06,69.39,70.72,69.29,70.72,20088,68.0427095118515,69.3468859587569,67.9446511323849,69.3468859587569,20485.7556378941,0.0,1.0
2024-09-09,69.97,70.23,69.72,70.18,37258,68.6114481127576,68.8663998993707,68.3663021640912,68.8173707096374,37995.7329528403,0.0,1.0
2024-09-10,69.81,70.04,69.15,70.04,25383,68.4545547056111,68.6800889783842,67.8073694011318,68.6800889783842,25885.6001272732,0.0,1.0
2024-09-11,70.21,70.21,68.69,69.65,11724,68.8467882234774,68.8467882234774,67.3563008555855,68.2976612984646,11956.1429260588,0.0,1.0
2024-09-12,70.79,70.79,69.96,70.32,24720,69.4155268243835,69.4155268243835,68.6016422748109,68.9546524408906,25209.4722903595,0.0,1.0
2024-09-13,71.48,71.535,71.16,71.17,31917,70.0921296427028,70.1460617514094,69.7783428284098,69.7881486663564,32548.9776331474,0.0,1.0
2024-09-16,71.8584,71.8585,71.4518,71.67,23824,70.4631825506043,70.4632806089838,70.0644771796932,70.2784405636893,24295.7308998998,0.0,1.0
2024-09-17,72.06,72.4094,71.785,72.14,38728,70.6608682436089,71.0034842214651,70.3912077000758,70.7393149471821,39494.8399215632,0.0,1.0
2024-09-18,71.98,72.63,71.8206,72.12,21981,70.5824215400356,71.2198010065683,70.4261164831659,70.7197032712888,22416.2382853718,0.0,1.0
2024-09-19,73.26,73.3399,72.7701,73.11,21829,71.8375687972077,71.9159174424015,71.357180796201,71.6904812280078,22261.2285852046,0.0,1.0
2024-09-20,72.86,73.05,72.6138,73.05,18755,71.4453352793414,71.6316462003279,71.2039155490947,71.6316462003279,19126.3613594536,0.0,1.0
2024-09-23,73.14,73.2,72.96,73.16,24906,71.7198987418478,71.7787337695278,71.543393658808,71.7395104177411,25399.1552129326,0.0,1.0
2024-09-24,73.55,73.5599,73.2065,73.53,8649,72.1219380976607,72.1316458772279,71.7851075641931,72.1023264217674,8820.25589964884,0.0,1.0
2024-09-25,72.98,73.46,72.94,73.46,10983,71.5630053347013,72.0336855561408,71.5237819829147,72.0336855561408,11200.4706377435,0.0,1.0
2024-09-26,73.77,73.8944,73.56,73.65,41231,72.3376665324872,72.4596511565436,72.1317439356074,72.2199964771273,42047.400971028,0.0,1.0
2024-09-27,73.84,74.23,73.7713,73.84,25604,72.4063073981138,72.7887350780334,72.3389412914203,72.4063073981138,26110.9760729112,0.0,1.0
2024-09-30,73.87,73.87,73.32,73.6,12052,72.4357249119538,72.4357249119538,71.8964038248876,72.170967287394,12290.6375422092,0.0,1.0
2024-10-01,73.51,73.81,73.0018,73.81,15958,72.0827147458741,72.3768898842738,71.584382061425,72.3768898842738,16273.9789162442,0.0,1.0
2024-10-02,73.55,73.64,73.22,73.62,16382,72.1219380976607,72.2101906391807,71.7983454454211,72.1905789632873,16706.3743956581,0.0,1.0
2024-10-03,73.21,73.3,72.94,73.24,21984,71.7885396074744,71.8767921489943,71.5237819829147,71.8179571213144,22419.2976873488,0.0,1.0
2024-10-04,73.94,73.94,73.4127,73.74,16726,72.5043657775803,72.5043657775803,71.9873039426531,72.3082490186472,17057.1858223525,0.0,1.0
2024-10-07,73.47,73.91,73.2004,73.91,21333,72.0434913940875,72.4749482637404,71.7791260030456,72.4749482637404,21755.407458343,0.0,1.0
2024-10-08,73.39,73.45,73.15,73.45,9117,71.9650446905142,72.0238797181942,71.7297045797945,72.0238797181942,9297.52260805855,0.0,1.0
2024-10-09,73.68,73.75,73.14,73.33,21003,72.2494139909673,72.3180548565939,71.7198987418478,71.9062096628343,21418.8732408746,0.0,1.0
2024-10-10,73.55,73.58,73.2056,73.58,9351,72.1219380976607,72.1513556115007,71.7842250387779,72.1513556115007,9536.15596226341,0.0,1.0
2024-10-11,74.18,74.3,73.68,73.68,15460,72.7397058883001,72.85737594366,72.2494139909673,72.2494139909673,15766.1181880646,0.0,1.0
2024-10-14,74.46,74.62,74.085,74.27,20029,73.0142693508065,73.171162757953,72.6465504278069,72.82795842982,20425.5873990133,0.0,1.0
2024-10-15,73.88,74.56,73.88,74.56,11367,72.4455307499004,73.1123277302731,72.4455307499004,73.1123277302731,11592.0740907976,0.0,1.0
2024-10-16,74.44,74.5791,74.22,74.22,14016,72.9946576749132,73.1310568807512,72.7789292400867,72.7789292400867,14293.5260364757,0.0,1.0
2024-10-17,74.48,74.77,74.3745,74.77,13895,73.0338810266998,73.3182503271529,72.9304294363626,73.3182503271529,14170.1301567373,0.0,1.0
2024-10-18,74.68,74.75,74.5,74.71,12538,73.229997785633,73.2986386512596,73.0534927025931,73.2594152994729,12786.2606624809,0.0,1.0
2024-10-21,74.01,74.528,73.7929,74.5,23651,72.573006643207,73.0809490488438,72.360121901385,73.0534927025931,24119.3053858937,0.0,1.0
2024-10-22,73.86,73.91,73.599,73.91,15688,72.4259190740071,72.4749482637404,72.1699867035994,72.4749482637404,15998.6327383155,0.0,1.0
2024-10-23,73.31,73.5899,72.9,73.34,21636,71.886597986941,72.1610633910679,71.4845586311281,71.916015500781,22064.4070580185,0.0,1.0
2024-10-24,73.47,73.64,73.1,73.64,21169,72.0434913940875,72.2101906391807,71.6806753900612,72.2101906391807,21588.1601502678,0.0,1.0
2024-10-25,73.25,73.9,73.1797,73.75,43821,71.827762959261,72.4651424257937,71.758827918496,72.3180548565939,44688.6846778254,0.0,1.0
2024-10-28,73.7074,73.89,73.56,73.89,41371,72.2762819869411,72.4553365878471,72.1317439356074,72.4553365878471,42190.1730632873,0.0,1.0
2024-10-29,73.46,73.58,73.2043,73.35,20158,72.0336855561408,72.1513556115007,71.7829502798448,71.9258213387276,20557.1416840237,0.0,1.0
2024-10-30,73.3197,73.7393,73.23,73.23,12121,71.8961096497492,72.307562609991,71.8081512833677,71.8081512833677,12361.0037876799,0.0,1.0
2024-10-31,72.61,73.17,72.5438,73.16,32759,71.200189330675,71.7493162556878,71.1352746834681,71.7395104177411,33407.6497880213,0.0,1.0
2024-11-01,72.69,73.1967,72.6571,73.05,24229,71.2786360342483,71.7754978430054,71.2463748274038,71.6316462003279,24708.7501667929,0.0,1.0
2024-11-04,72.6782,73.03,72.67,72.76,18961,71.2670651454712,71.6120345244346,71.2590243583549,71.3472768998749,19336.4402952066,0.0,1.0
2024-11-05,73.73,73.74,73.014,73.014,27991,72.2984431807006,72.3082490186472,71.5963451837199,71.5963451837199,28545.2402459325,0.0,1.0
2024-11-06,75.51,75.53,74.614516,75.49,24074,74.0438823352055,74.0634940110988,73.1657852364231,74.0242706593122,24550.6810646486,0.0,1.0
2024-11-07,75.9,76.01,75.67,75.85,18900,74.4263100151251,74.5341742325383,74.200775742352,74.3772808253918,19274.2324550079,0.0,1.0
2024-11-08,75.6354,75.75,75.4783,75.75,19620,74.1668475430565,74.2792224459252,74.0127978289146,74.2792224459252,20008.4889294844,0.0,1.0
2024-11-11,75.97,76.24,75.8388,76.24,20632,74.4949508807517,74.7597085053114,74.3662982868915,74.7597085053114,21040.5271963874,0.0,1.0
2024-11-12,75.26,75.97,75.0056,75.97,38702,73.7987363865391,74.4949508807517,73.5492758691761,74.4949508807517,39468.3251044293,0.0,1.0
2024-11-13,75.0026,75.5,75.0,75.5,13980,73.5463341177921,74.0340764972588,73.543784599926,74.0340764972588,14256.8132127518,0.0,1.0
2024-11-14,74.74,75.29,74.6354,75.29,24423,73.2888328133129,73.828153900379,73.1862637483909,73.828153900379,24906.5914946379,0.0,1.0
2024-11-15,74.1949,74.61,74.06,74.52,11003,72.7543165868406,73.1613569200064,72.6220358329402,73.0731043784864,11220.8666509234,0.0,1.0
2024-11-18,74.59,74.69,74.285,74.45,39221,73.1417452441131,73.2398036235796,72.84266718674,73.0044635128599,39997.6016464478,0.0,1.0
2024-11-19,74.65,74.7,74.03,74.23,30840,73.200580271793,73.2496094615263,72.5926183191003,72.7887350780334,31450.6523234096,0.0,1.0
2024-11-20,74.6399,74.64,74.0945,74.6,33341,73.1906763754669,73.1907744338463,72.6558659738562,73.1515510820597,34001.1737715564,0.0,1.0
2024-11-21,75.16,75.32,74.5252,74.99,12645,73.7006780070725,73.857571414219,73.0782034142187,73.5339787619793,12895.3793329933,0.0,1.0
2024-11-22,75.82,75.82,75.3,75.39,28097,74.3478633115518,74.3478633115518,73.8379597383257,73.9262122798456,28653.339115786,0.0,1.0
2024-11-25,76.3681,76.5477,76.1125,76.44,18102,74.8853212894081,75.0614341389301,74.6346840714915,74.9558252642446,18460.4315291297,0.0,1.0
2024-11-26,76.1916,76.26,75.91,76.26,35453,74.7122482496496,74.7793201812047,74.4361158530717,74.7793201812047,36154.9927633541,0.0,1.0
2024-11-27,76.1373,76.4994,76.1,76.27,16007,74.6590025495993,75.0140719416477,74.6224267740582,74.7891260191514,16323.9491485349,0.0,1.0
2024-11-29,76.563,76.71,76.41,76.443,9378,75.0764370709884,75.2205828888043,74.9264077504046,74.9587670156286,9563.69058005628,0.0,1.0
2024-12-02,76.5747,76.73,76.3023,76.73,27824,75.087909901386,75.2401945646976,74.8207988757191,75.2401945646976,28374.9335358804,0.0,1.0
2024-12-03,76.61,76.68,76.18,76.18,22164,75.1225245093377,75.1911653749643,74.7008734776315,74.7008734776315,22602.861805968,0.0,1.0
2024-12-04,76.59,76.69,76.409,76.65,15297,75.1029128334444,75.200971212911,74.9254271666099,75.1617478611244,15599.8906806484,0.0,1.0
2024-12-05,76.5696,76.8875,76.5696,76.71,24039,75.0829089240332,75.3946365123575,75.0829089240332,75.2205828888043,24514.9880415838,0.0,1.0
2024-12-06,76.5011,76.85,76.41,76.85,12564,75.0157389340986,75.3578646200575,74.9264077504046,75.3578646200575,12812.7754796147,0.0,1.0
2024-12-09,76.29,76.92,76.28,76.92,16772,74.8087376950447,75.4265054856841,74.7989318570981,75.4265054856841,17104.0966526662,0.0,1.0
2024-12-10,75.9,76.3,75.8995,76.3,21842,74.4263100151251,74.8185435329914,74.4258197232278,74.8185435329914,22274.4859937715,0.0,1.0
2024-12-11,76.39,76.4696,76.185,76.3,12365,74.9067960745113,74.9848505445667,74.7057763966048,74.8185435329914,12609.8351484747,0.0,1.0
2024-12-12,75.84,76.1859,75.84,76.01,18012,74.3674749874451,74.70665892202,74.3674749874451,74.5341742325383,18368.6494698202,0.0,1.0
2024-12-13,75.61,75.92,75.4499,75.92,21646,74.141940714672,74.4459216910184,73.9849492491461,74.4459216910184,22074.6050646085,0.0,1.0
2024-12-16,75.48,75.7,75.45,75.7,23842,74.0144648213655,74.230193256192,73.9850473075255,74.230193256192,24314.0873117618,0.0,1.0
2024-12-17,74.98,75.1031,74.8797,75.055,29815,73.5241729240327,73.644882789156,73.4258203694277,73.5977167086326,30405.3566479396,0.0,1.0
2024-12-18,72.75,75.14,72.745,75.0,53786,71.3374710619282,73.6810663311792,71.3325681429549,73.543784599926,54850.9982447118,0.0,1.0
2024-12-19,71.91,72.74,71.91,72.74,30541,71.2584360080781,72.0809155225644,71.2584360080781,72.0809155225644,30820.256983342,0.7594,1.0
2024-12-20,72.54,73.0,71.52,71.52,39766,71.8827276877484,72.3385597078251,70.871969730187,70.871969730187,40129.6073867777,0.0,1.0
2024-12-23,72.77,72.78,72.085,72.15,79048,72.1106436977868,72.1205530895276,71.4318503635421,71.4962614098573,79770.7892347735,0.0,1.0
2024-12-24,73.35,73.35,72.7677,73.0,63922,72.685388418753,72.685388418753,72.1083645376864,72.3385597078251,64506.4820041645,0.0,1.0
2024-12-26,73.51,73.545,73.0965,73.4,49811,72.8439386866058,72.8786215576986,72.4341853381238,72.734935377457,50266.4556038522,0.0,1.0
2024-12-27,72.93,73.25,72.51,73.25,42722,72.2691939656395,72.5862945013451,71.852999512526,72.5862945013451,43112.6360905778,0.0,1.0
2024-12-30,72.36,72.6402,71.89,72.24,23968,71.7043586364141,71.9820197929912,71.2386172245966,71.5854459355245,24187.155606455,0.0,1.0
2024-12-31,72.37,72.74,72.1421,72.61,27236,71.7142680281548,72.0809155225644,71.4884329903821,71.952093429934,27485.0371369079,0.0,1.0
2025-01-02,72.24,72.86,71.8847,72.75,37743,71.5854459355245,72.1998282234539,71.2333652469739,72.0908249143052,38088.1097319104,0.0,1.0
2025-01-03,72.92,72.9623,72.35,72.62,41252,72.2592845738987,72.3012013009623,71.6944492446733,71.9620028216748,41629.1948880792,0.0,1.0
2025-01-06,73.24,73.8,73.1,73.48,65866,72.5763851096043,73.131311047089,72.4376536252331,72.8142105113834,66468.2573086934,0.0,1.0
2025-01-07,72.82,73.52,72.6101,73.52,29563,72.1601906564908,72.8538480783466,71.9521925238514,72.8538480783466,29833.3144690265,0.0,1.0
2025-01-08,73.0,73.0,72.2022,72.56,17618,72.3385597078251,72.3385597078251,71.5479884347443,71.90254647123,17779.0932691307,0.0,1.0
2025-01-10,71.66,72.25,71.4405,72.25,46669,71.0107012145582,71.5953553272653,70.7931900658477,71.5953553272653,47095.7261764706,0.0,1.0
2025-01-13,71.84,71.84,71.09,71.09,70205,71.1890702658926,71.1890702658926,70.4458658853327,70.4458658853327,70846.9317152524,0.0,1.0
2025-01-14,72.3,72.45,71.83,72.3,38814,71.6449022859693,71.7935431620812,71.1791608741518,71.6449022859693,39168.9026080166,0.0,1.0
2025-01-15,73.39,73.5167,73.2184,73.48,21305,72.7250259857162,72.8505779790722,72.5549808234442,72.8142105113834,21499.8059994795,0.0,1.0
2025-01-16,73.5,73.69,73.3501,73.51,41215,72.834029294865,73.0223077379402,72.6854875126704,72.8439386866058,41591.8565720979,0.0,1.0
2025-01-17,74.0593,74.21,73.99,74.2,26185,73.3882615749278,73.5375961084617,73.3195894901641,73.5276867167209,26424.4271343051,0.0,1.0
2025-01-21,74.96,74.96,74.52,74.59,44601,74.2808004890215,74.2808004890215,73.8447872524264,73.914152994612,45008.8170562207,0.0,1.0
2025-01-22,75.14,75.16,74.83,75.16,40750,74.4591695403559,74.4789883238375,74.1519783963911,74.4789883238375,41122.6047631442,0.0,1.0
2025-01-23,75.2,75.2,74.795,74.94,26486,74.5186258908007,74.5186258908007,74.1172955252984,74.2609817055399,26728.179380531,0.0,1.0
2025-01-24,75.16,75.3412,75.0616,75.32,21359,74.4789883238375,74.6585465021807,74.381479909108,74.6375385916902,21554.2997579386,0.0,1.0
2025-01-27,74.68,74.94,74.29,74.94,41428,74.0033375202792,74.2609817055399,73.6168712423881,74.2609817055399,41806.8041749089,0.0,1.0
2025-01-28,74.84,74.91,74.435,74.69,27506,74.1618877881319,74.2312535303175,73.7605574226296,74.01324691202,27757.5059292036,0.0,1.0
2025-01-29,74.8,75.08,74.58,74.7,25867,74.1222502211688,74.3997131899111,73.9042436028712,74.0231563037608,26103.5194456012,0.0,1.0
2025-01-30,75.24,75.64,75.1,75.1,25207,74.5582634577639,74.9546391273958,74.4195319733927,74.4195319733927,25437.4846199896,0.0,1.0
2025-01-31,74.65,75.58,74.535,75.58,33912,73.9736093450568,74.895182776951,73.8596513400376,74.895182776951,34222.0803123373,0.0,1.0
2025-02-03,73.97,74.2159,73.23,73.75,21566,73.2997707066825,73.5434426495888,72.5664757178635,73.081764088385,21763.1924986986,0.0,1.0
2025-02-04,74.65,74.67,73.98,73.98,22393,73.9736093450568,73.9934281285384,73.3096800984233,73.3096800984233,22597.7543180635,0.0,1.0
2025-02-05,74.96,74.9992,74.52,74.79,21179,74.2808004890215,74.3196453046454,73.8447872524264,74.112340829428,21372.6538964081,0.0,1.0
2025-02-06,75.2,75.46,74.92,75.46,17078,74.5186258908007,74.7762700760614,74.2411629220583,74.7762700760614,17234.1556845393,0.0,1.0
2025-02-07,74.59,75.3,74.5415,75.29,15043,73.914152994612,74.6177198082086,73.8660924446691,74.6078104164679,15180.54830557,0.0,1.0
2025-02-10,74.94,75.15,74.76,75.15,25230,74.2609817055399,74.4690789320967,74.0826126542056,74.4690789320967,25460.6949245185,0.0,1.0
2025-02-11,74.9717,75.09,74.69,75.09,34905,74.2923944773583,74.4096225816519,74.01324691202,74.4096225816519,35224.1599817803,0.0,1.0
2025-02-12,74.73,74.84,74.27,74.52,25885,74.0528844789832,74.1618877881319,73.5970524589065,73.8447872524264,26121.6840317543,0.0,1.0
2025-02-13,75.37,75.43,74.9088,74.9499,18632,74.6870855503942,74.746541900839,74.2300644033086,74.2707920033633,18802.3649557522,0.0,1.0
2025-02-14,75.58,75.75,75.4753,75.5,48662,74.895182776951,75.0636424365446,74.7914314454248,74.8159076430246,49106.9495210828,0.0,1.0
2025-02-18,75.99,76.1,75.62,76.1,26724,75.3014678383237,75.4104711474725,74.9348203439142,75.4104711474725,26968.3555752212,0.0,1.0
2025-02-19,75.83,75.86,75.57,75.62,27215,75.1429175704709,75.1726457456933,74.8852733852102,74.9348203439142,27463.8451197293,0.0,1.0
2025-02-20,75.6,75.7854,75.1401,75.38,153181,74.9150015604326,75.098721683307,74.4592686342733,74.696994942135,154581.637306091,0.0,1.0
2025-02-21,74.37,75.86,74.25,75.64,73355,73.6961463763144,75.1726457456933,73.5772336754249,74.9546391273958,74025.7342920354,0.0,1.0
2025-02-24,74.15,74.67,74.0107,74.67,33290,73.4781397580169,73.9934281285384,73.3401019310676,73.9934281285384,33594.3929463821,0.0,1.0
2025-02-25,74.12,74.469,73.63,74.19,24457,73.4484115827945,73.7942493545483,72.9628513874954,73.5177773249801,24680.6268636127,0.0,1.0
2025-02-26,74.15,74.72,73.9401,74.33,20024,73.4781397580169,74.0429750872424,73.2701416253775,73.6565088093513,20207.0929515877,0.0,1.0
2025-02-27,73.27,74.19,73.26,74.15,53881,72.6061132848267,73.5177773249801,72.5962038930859,73.4781397580169,54373.6703617907,0.0,1.0
2025-02-28,73.78,73.82,72.89,73.3,23484,73.1114922636074,73.1511298305705,72.2295563986763,72.6358414600491,23698.7300676731,0.0,1.0
2025-03-03,72.91,74.42,72.55,74.37,40978,72.2493751821579,73.7456933350184,71.8926370794892,73.6961463763144,41352.6895210828,0.0,1.0
2025-03-04,72.12,72.91,71.33,72.11,48352,71.4665332346349,72.2493751821579,70.6836912871119,71.4566238428941,48794.1149817803,0.0,1.0
2025-03-05,73.17,73.21,72.18,72.31,22714,72.5070193674187,72.5466569343819,71.5259895850797,71.6548116777101,22921.6894377928,0.0,1.0
2025-03-06,72.3,72.96,72.0901,72.43,42633,71.6449022859693,72.2989221408619,71.4369041533299,71.7737243785996,43022.8223034877,0.0,1.0
2025-03-07,72.81,72.82,71.66,72.26,18682,72.15028126475,72.1601906564908,71.0107012145582,71.6052647190061,18852.8221395107,0.0,1.0
2025-03-10,71.17,71.97,70.6,71.79,25147,70.5251410192591,71.3178923585229,69.9603056900336,71.1395233071886,25376.9359994794,0.0,1.0
2025-03-11,70.75,71.28,70.225,71.2,32903,70.1089465661456,70.6341443284079,69.5887034997537,70.5548691944815,33203.8543440916,0.0,1.0
2025-03-12,70.95,71.45,70.42,71.45,63326,70.3071344009615,70.8026039880014,69.7819366386992,70.8026039880014,63905.0323737637,0.0,1.0
2025-03-13,70.14,70.79,69.89,70.74,23108,69.5044736699569,70.1485841331088,69.256738876437,70.0990371744048,23319.2920458095,0.0,1.0
2025-03-14,71.6,71.63,70.74,70.74,32230,70.9512448641134,70.9809730393358,70.0990371744048,70.0990371744048,32524.7006507028,0.0,1.0
2025-03-17,72.37,72.48,71.6,71.6,15194,71.7142680281548,71.8232713373036,70.9512448641134,70.9512448641134,15332.9290005206,0.0,1.0
2025-03-18,71.92,72.21,71.71,72.21,17971,71.2683453998189,71.5557177603021,71.0602481732622,71.5557177603021,18135.3209864654,0.0,1.0
2025-03-19,72.55,72.6901,71.88,71.94,16803,71.8926370794892,72.0314676577778,71.2287078328557,71.2881641833005,16956.6411738678,0.0,1.0
2025-03-20,72.21,72.6,71.85,71.85,14079,71.5557177603021,71.9421840381932,71.1989796576333,71.1989796576333,14207.7338027069,0.0,1.0
2025-03-21,72.01,72.18,71.4629,72.18,33567,71.3575299254861,71.5259895850797,70.8153871033471,71.5259895850797,33873.925744404,0.0,1.0
2025-03-24,73.03,73.12,72.595,73.12,32197,72.3682878830475,72.4574724087147,71.9372293423228,72.4574724087147,32491.3989094222,0.0,1.0
2025-03-25,73.14,73.2891,73.0,73.1,26292,72.4772911921963,72.6250402230516,72.3385597078251,72.4376536252331,26532.4055075481,0.0,1.0
2025-03-26,72.6,73.21,72.41,73.08,26756,71.9421840381932,72.5466569343819,71.753905595118,72.4178348417515,27000.6481728266,0.0,1.0
2025-03-27,72.43,72.77,72.2281,72.53,13752,71.7737243785996,72.1106436977868,71.5736537593529,71.8728182960076,13877.7438209266,0.0,1.0
2025-03-28,71.15,72.17,70.991,72.17,30244,70.5053222357775,71.5160801933389,70.3477629070988,71.5160801933389,30520.5413118168,0.0,1.0
2025-03-31,71.19,71.37,70.19,70.78,30923,70.5449598027407,70.7233288540751,69.5540206286609,70.138674741368,31205.7498672566,0.0,1.0
2025-04-01,71.5182,71.68,70.7,70.96,31933,70.8701860396737,71.0305199980398,70.0593996074416,70.3170437927023,32224.9849791775,0.0,1.0
2025-04-02,72.0701,72.2399,70.89,70.89,29804,71.4170853698483,71.5853468416071,70.2476780505168,70.2476780505168,30076.5180947423,0.0,1.0
2025-04-03,68.63,70.0182,68.6,69.52,76911,68.0081555170964,69.383777278554,67.978427341874,68.8900913820274,77614.249200937,0.0,1.0
2025-04-04,64.72,67.14,64.485,67.14,152014,64.1335833464444,66.5316561477175,63.9007126405357,66.5316561477175,153403.966637168,0.0,1.0
2025-04-07,63.93,66.13,61.7675,63.0,161722,63.3507413989214,65.5308075818969,61.2078354349738,62.4291679670272,163200.73343571,0.0,1.0
2025-04-08,62.97,66.0629,62.14,65.09,147970,62.3994397918048,65.4643155633162,61.5769602773185,64.5002308408539,149322.989614784,0.0,1.0
2025-04-09,67.94,68.355,62.4,62.48,40914,67.3244074869813,67.7356472442245,61.8346044625793,61.9138795965057,41288.104325872,0.0,1.0
2025-04-10,65.89,66.788,64.5,66.31,64406,65.2929821801178,66.1828455584414,63.9155767281469,65.7091766332313,64994.9075429463,0.0,1.0
2025-04-11,67.18,67.3,65.57,66.1,58460,66.5712937146807,66.6902064155703,64.9758816444122,65.5010794066745,58994.5392503904,0.0,1.0
2025-04-14,68.01,68.3198,67.31,68.3,40156,67.3937732291669,67.7007661852969,66.7001158073111,67.6811455896501,40523.1734200937,0.0,1.0
2025-04-15,67.92,68.5382,67.92,68.12,62282,67.3045887034998,67.9171873009159,67.3045887034998,67.5027765383157,62851.486376887,0.0,1.0
2025-04-16,67.25,67.959,66.77,67.72,35666,66.6406594568663,67.3432353312889,66.165008653308,67.1064008686838,35992.1183185841,0.0,1.0
2025-04-17,67.8,68.21,67.44,67.59,20910,67.1856760026102,67.5919610639829,66.8289378999415,66.9775787760534,21101.1942477876,0.0,1.0
2025-04-21,66.73,67.8,66.0834,67.8,24848,66.1253710863448,67.1856760026102,65.4846298163848,67.1856760026102,25075.2020406039,0.0,1.0
2025-04-22,68.26,68.46,67.475,67.76,26326,67.6415080226869,67.8396958575028,66.8636207710342,67.146038435647,26566.7163925039,0.0,1.0
2025-04-23,68.94,69.93,68.7401,69.6699,18530,68.3153466610611,69.2963764434001,68.1172579201626,69.038633164222,18699.432300885,0.0,1.0
2025-04-24,70.35,70.46,69.0001,69.0001,16976,69.7125708965137,69.8215742056624,68.3749021054233,68.3749021054233,17131.223029672,0.0,1.0
2025-04-25,70.1584,70.1799,69.61,69.95,9234,69.52270695076,69.5440121430027,68.9792759076946,69.3161952268817,9318.43269651223,0.0,1.0
2025-04-28,70.43,70.4467,69.86,70.28,32597,69.7918460304401,69.8083947146472,69.2270107012146,69.6432051543281,32895.0563794898,0.0,1.0
2025-04-29,70.6815,70.82,70.138,70.45,17844,70.0410672327211,70.1783123083312,69.5024917916087,69.8116648139216,18007.1597397189,0.0,1.0
2025-04-30,70.52,70.52,69.3101,69.88,10715,69.8810305561072,69.8810305561072,68.6820932493881,69.2468294846961,10812.9744794378,0.0,1.0
2025-05-01,70.77,71.22,70.77,70.86,19865,70.1287653496272,70.5746879779631,70.1287653496272,70.2179498752944,20046.6391072358,0.0,1.0
2025-05-02,72.14,72.15,71.6338,71.8,13690,71.4863520181165,71.4962614098573,70.9847386081973,71.1494326989294,13815.1769130661,0.0,1.0
2025-05-05,71.83,72.27,71.8041,71.82,15737,71.1791608741518,71.6151741107469,71.1534955495431,71.169251482411,15880.8940161374,0.0,1.0
2025-05-06,71.59,71.9097,71.42,71.45,14545,70.9413354723726,71.2581387263259,70.772875812779,70.8026039880014,14677.9947553358,0.0,1.0
2025-05-07,71.65,71.81,71.27,71.6,18193,71.0007918228174,71.1593420906702,70.6242349366671,70.9512448641134,18359.3508823529,0.0,1.0
2025-05-08,72.0,72.63,71.8384,72.11,209809,71.3476205337453,71.9719122134156,71.187484763214,71.4566238428941,211727.425343571,0.0,1.0
2025-05-09,72.24,72.5,72.03,72.32,7684,71.5854459355245,71.8430901207852,71.3773487089677,71.6647210694508,7754.26,0.0,1.0
2025-05-12,74.06,74.182,73.695,73.95,20511,73.3889552323497,73.5098498115874,73.0272624338106,73.2799519232009,20698.5459213951,0.0,1.0
2025-05-13,74.55,74.79,74.08,74.16,23837,73.8745154276488,74.112340829428,73.4087740158313,73.4880491497577,24054.9577850078,0.0,1.0
2025-05-14,74.34,74.6411,74.32,74.575,8614,73.6664182010921,73.9647899864075,73.6465994176104,73.8992889070008,8692.76361790733,0.0,1.0
2025-05-15,74.88,75.03,74.2601,74.32,14247,74.2015253550951,74.3501662312071,73.5872421610831,73.6465994176104,14377.2699401354,0.0,1.0
2025-05-16,75.06,75.23,74.7,74.74,25045,74.3798944064295,74.5483540660231,74.0231563037608,74.062793870724,25274.0033446122,0.0,1.0
2025-05-19,75.36,75.36,74.2,74.2,43190,74.6771761586534,74.6771761586534,73.5276867167209,73.5276867167209,43584.915330557,0.0,1.0
2025-05-20,75.13,76.1,74.9844,75.22,12238,74.4492601486151,75.4104711474725,74.3049794048691,74.5384446742823,12349.9002967205,0.0,1.0
2025-05-21,74.0,75.0038,74.0,74.73,18201,73.3294988819049,74.3242036248462,73.3294988819049,74.0528844789832,18367.4240317543,0.0,1.0
2025-05-22,74.01,74.33,73.83,73.95,11439,73.3394082736457,73.6565088093513,73.1610392223113,73.2799519232009,11543.5945002603,0.0,1.0
2025-05-23,73.83,73.95,73.25,73.25,10493,73.1610392223113,73.2799519232009,72.5862945013451,72.5862945013451,10588.9445835502,0.0,1.0
2025-05-27,75.06,75.13,74.37,74.57,13400,74.3798944064295,74.4492601486151,73.6961463763144,73.8943342111304,13522.525247267,0.0,1.0
2025-05-28,74.55,74.97,74.4494,74.97,17933,73.8745154276488,74.2907098807623,73.7748269467364,74.2907098807623,18096.973526809,0.0,1.0
2025-05-29,74.82,74.89,74.32,74.89,13334,74.1420690046503,74.2114347468359,73.6465994176104,74.2114347468359,13455.9217647059,0.0,1.0
2025-05-30,74.7,74.73803,74.32,74.61,13803,74.0231563037608,74.060841720551,73.6465994176104,73.9339717780936,13929.2101483602,0.0,1.0
2025-06-02,75.15,75.15,74.39,74.63,26120,74.4690789320967,74.4690789320967,73.715965159796,73.9537905615752,26358.832795419,0.0,1.0
2025-06-03,75.52,75.58,74.85,74.99,22850,74.8357264265062,74.895182776951,74.1717971798727,74.3105286642439,23058.9329776158,0.0,1.0
2025-06-04,75.4,75.7699,75.4,75.67,25584,74.7168137256166,75.0833621261088,74.7168137256166,74.9843673026182,25817.9317855284,0.0,1.0
2025-06-05,75.41,75.72,75.2,75.67,19647,74.7267231173574,75.0339142613222,74.5186258908007,74.9843673026182,19826.6457860489,0.0,1.0
2025-06-06,76.12,76.15,75.82,75.87,20127,75.4302899309541,75.4600181061765,75.1330081787301,75.1825551374341,20311.0347501301,0.0,1.0
2025-06-09,76.23,76.91,76.03,76.91,21821,75.5392932401029,76.2131318784771,75.3411054052869,76.2131318784771,22020.5241358667,0.0,1.0
2025-06-10,76.6,76.6,76.34,76.49,15941,75.9059407345124,75.9059407345124,75.6482965492516,75.7969374253636,16086.7593258719,0.0,1.0
2025-06-11,76.43,77.02,76.25,77.02,13494,75.7374810749188,76.3221351876259,75.5591120235845,76.3221351876259,13617.384752733,0.0,1.0
2025-06-12,76.68,76.68,76.123,76.21,22210,75.9852158684388,75.9852158684388,75.4332627484763,75.5194744566213,22413.0810255075,0.0,1.0
2025-06-13,75.83,76.35,75.6762,76.03,22163,75.1429175704709,75.6582059409924,74.9905111254975,75.3411054052869,22365.6512727746,0.0,1.0
2025-06-16,76.495,76.7997,76.38,76.51,11979,75.801892121234,76.1038312875761,75.6879341162148,75.8167562088452,12088.5320848516,0.0,1.0
2025-06-17,75.81,76.37,75.7692,76.37,27147,75.1230987869893,75.678024724474,75.0826684686869,75.678024724474,27395.2233498178,0.0,1.0
2025-06-18,75.85,76.5,75.7701,76.5,7525,75.1627363539525,75.8068468171044,75.0835603139436,75.8068468171044,7593.8061556481,0.0,1.0
2025-06-20,75.63,76.18,75.4915,76.18,21160,74.944729735655,75.4897462813989,74.8074846600449,75.4897462813989,21353.4801665799,0.0,1.0
2025-06-23,76.2,76.2,75.2301,75.38,22336,75.5095650648805,75.5095650648805,74.5484531599405,74.696994942135,22540.2331285789,0.0,1.0
2025-06-24,77.04,77.139,76.6,77.04,24006,76.3419539711075,76.4400569493414,75.9059407345124,76.3419539711075,24225.5030661114,0.0,1.0
2025-06-25,76.735,77.13,76.6365,77.13,19025,76.0397175230132,76.4311384967747,75.9421100143663,76.4311384967747,19198.9584200937,0.0,1.0
2025-06-26,76.84,76.84,76.34,76.34,176987,76.84,76.84,76.34,76.34,176987,0.7026,1.0
2025-06-27,77.22,77.42,76.78,77.03,25225,77.22,77.42,76.78,77.03,25225,0.0,1.0
2025-06-30,77.48,77.49,77.12,77.42,40630,77.48,77.49,77.12,77.42,40630,0.0,1.0
2025-07-01,77.87,78.0099,77.22,77.22,21860,77.87,78.0099,77.22,77.22,21860,0.0,1.0
2025-07-02,78.35,78.35,77.63,77.71,28874,78.35,78.35,77.63,77.71,28874,0.0,1.0
2025-07-03,78.77,78.8,78.5,78.51,13865,78.77,78.8,78.5,78.51,13865,0.0,1.0
2025-07-07,77.96,78.75,77.575,78.75,24840,77.96,78.75,77.575,78.75,24840,0.0,1.0
2025-07-08,78.26,78.375,78.0531,78.2,24470,78.26,78.375,78.0531,78.2,24470,0.0,1.0
2025-07-09,78.61,78.7,78.27,78.7,10726,78.61,78.7,78.27,78.7,10726,0.0,1.0
2025-07-10,78.91,79.12,78.5399,78.61,27189,78.91,79.12,78.5399,78.61,27189,0.0,1.0
2025-07-11,78.48,78.89,78.3233,78.89,19782,78.48,78.89,78.3233,78.89,19782,0.0,1.0
2025-07-14,78.62,78.62,78.35,78.53,14349,78.62,78.62,78.35,78.53,14349,0.0,1.0
2025-07-15,77.84,79.26,77.84,79.26,13115,77.84,79.26,77.84,79.26,13115,0.0,1.0
2025-07-16,78.06,78.13,77.69,78.13,21816,78.06,78.13,77.69,78.13,21816,0.0,1.0
2025-07-17,78.4908,78.52,77.91,77.91,10450,78.4908,78.52,77.91,77.91,10450,0.0,1.0
2025-07-18,78.47,78.76,78.355,78.75,10351,78.47,78.76,78.355,78.75,10351,0.0,1.0
2025-07-21,78.61,79.07,78.61,78.78,28067,78.61,79.07,78.61,78.78,28067,0.0,1.0
2025-07-22,79.08,79.11,78.63,78.79,15141,79.08,79.11,78.63,78.79,15141,0.0,1.0
2025-07-23,80.02,80.02,79.39,79.47,24169,80.02,80.02,79.39,79.47,24169,0.0,1.0
2025-07-24,79.68,79.99,79.6521,79.99,42346,79.68,79.99,79.6521,79.99,42346,0.0,1.0
2025-07-25,79.89,79.89,79.47,79.5499,21588,79.89,79.89,79.47,79.5499,21588,0.0,1.0
2025-07-28,79.5,79.78,79.4,79.76,25834,79.5,79.78,79.4,79.76,25834,0.0,1.0
2025-07-29,79.39,79.61,79.3,79.61,14628,79.39,79.61,79.3,79.61,14628,0.0,1.0
2025-07-30,78.88,79.44,78.53,79.3081,12413,78.88,79.44,78.53,79.3081,12413,0.0,1.0
2025-07-31,78.52,79.29,78.5,79.12,100936,78.52,79.29,78.5,79.12,100936,0.0,1.0
2025-08-01,77.52,77.89,77.13,77.89,14878,77.52,77.89,77.13,77.89,14878,0.0,1.0
2025-08-04,78.47,78.66,78.0933,78.66,85023,78.47,78.66,78.0933,78.66,85023,0.0,1.0
2025-08-05,78.47,79.04,78.39,78.78,33804,78.47,79.04,78.39,78.78,33804,0.0,1.0
2025-08-06,78.85,78.9892,78.55,78.73,14545,78.85,78.9892,78.55,78.73,14545,0.0,1.0
2025-08-07,78.9,79.57,78.68,79.57,13723,78.9,79.57,78.68,79.57,13723,0.0,1.0
2025-08-08,79.41,79.4699,79.24,79.31,13314,79.41,79.4699,79.24,79.31,13314,0.0,1.0
2025-08-11,79.21,79.6,79.1,79.6,18362,79.21,79.6,79.1,79.6,18362,0.0,1.0
2025-08-12,80.4,80.4,79.608,80.15,23401,80.4,80.4,79.608,80.15,23401,0.0,1.0
2025-08-13,81.0,81.0,80.6399,80.82,10656,81.0,81.0,80.6399,80.82,10656,0.0,1.0
2025-08-14,80.73,80.73,80.365,80.46,20125,80.73,80.73,80.365,80.46,20125,0.0,1.0
2025-08-15,80.58,81.25,80.55,81.25,16255,80.58,81.25,80.55,81.25,16255,0.0,1.0
2025-08-18,80.65,80.65,80.07,80.07,17650,80.65,80.65,80.07,80.07,17650,0.0,1.0
2025-08-19,80.47,80.9,80.34,80.65,13172,80.47,80.9,80.34,80.65,13172,0.0,1.0
2025-08-20,80.34,80.41,79.9501,80.38,22286,80.34,80.41,79.9501,80.38,22286,0.0,1.0
2025-08-21,80.16,80.2199,79.93,79.96,10368,80.16,80.2199,79.93,79.96,10368,0.0,1.0
2025-08-22,81.77,81.97,80.45,80.45,31522,81.77,81.97,80.45,80.45,31522,0.0,1.0
2025-08-25,81.25,81.65,81.25,81.65,26451,81.25,81.65,81.25,81.65,26451,0.0,1.0
2025-08-26,81.46,81.46,81.01,81.01,9186,81.46,81.46,81.01,81.01,9186,0.0,1.0
2025-08-27,81.61,81.63,81.32,81.32,13083,81.61,81.63,81.32,81.32,13083,0.0,1.0
2025-08-28,81.82,81.83,81.5001,81.75,25355,81.82,81.83,81.5001,81.75,25355,0.0,1.0
2025-08-29,81.46,81.77,81.27,81.77,15206,81.46,81.77,81.27,81.77,15206,0.0,1.0
2025-09-02,80.97,80.97,80.35,80.35,20361,80.97,80.97,80.35,80.35,20361,0.0,1.0
2025-09-03,81.14,81.188,80.868,80.88,15094,81.14,81.188,80.868,80.88,15094,0.0,1.0
2025-09-04,81.83,81.83,81.21,81.21,19274,81.83,81.83,81.21,81.21,19274,0.0,1.0
2025-09-05,81.84,82.2894,81.46,82.04,32194,81.84,82.2894,81.46,82.04,32194,0.0,1.0
2025-09-08,82.12,82.12,81.68,82.0,11584,82.12,82.12,81.68,82.0,11584,0.0,1.0
2025-09-09,82.05,82.64,81.8724,82.64,18914,82.05,82.64,81.8724,82.64,18914,0.0,1.0
2025-09-10,82.17,82.4099,81.97,82.39,23883,82.17,82.4099,81.97,82.39,23883,0.0,1.0
2025-09-11,83.09,83.09,82.3601,82.51,8849,83.09,83.09,82.3601,82.51,8849,0.0,1.0
2025-09-12,82.72,82.91,82.72,82.8001,8812,82.72,82.91,82.72,82.8001,8812,0.0,1.0
2025-09-15,83.03,83.06,82.91,83.06,18352,83.03,83.06,82.91,83.06,18352,0.0,1.0
2025-09-16,82.98,83.2,82.75,83.2,16491,82.98,83.2,82.75,83.2,16491,0.0,1.0
2025-09-17,82.95,83.4619,82.65,83.16,34383,82.95,83.4619,82.65,83.16,34383,0.0,1.0
2025-09-18,83.47,83.5,82.95,83.21,8333,83.47,83.5,82.95,83.21,8333,0.0,1.0
2025-09-19,83.28,83.46,83.06,83.46,26553,83.28,83.46,83.06,83.46,26553,0.0,1.0
2025-09-22,83.52,83.53,83.01,83.03,22758,83.52,83.53,83.01,83.03,22758,0.0,1.0
2025-09-23,83.38,83.9,83.28,83.65,12699,83.38,83.9,83.28,83.65,12699,0.0,1.0
2025-09-24,83.02,83.3531,82.97,83.31,15669,83.02,83.3531,82.97,83.31,15669,0.0,1.0
2025-09-25,82.58,82.7,82.216,82.5886,15097,82.58,82.7,82.216,82.5886,15097,0.0,1.0
2025-09-26,83.1,83.1,82.725,82.86,13832,83.1,83.1,82.725,82.86,13832,0.0,1.0
2025-09-29,83.23,83.7,83.015,83.7,15102,83.23,83.7,83.015,83.7,15102,0.0,1.0
2025-09-30,83.41,83.41,82.9061,83.2,24937,83.41,83.41,82.9061,83.2,24937,0.0,1.0
2025-10-01,83.66,83.7439,83.1945,83.21,32307,83.66,83.7439,83.1945,83.21,32307,0.0,1.0
2025-10-02,83.74,83.89,83.3112,83.89,23286,83.74,83.89,83.3112,83.89,23286,0.0,1.0
2025-10-03,84.01,84.2974,83.83,83.9,8669,84.01,84.2974,83.83,83.9,8669,0.0,1.0
2025-10-06,84.0976,84.28,84.005,84.25,20402,84.0976,84.28,84.005,84.25,20402,0.0,1.0
2025-10-07,83.559,84.27,83.41,84.19,26940,83.559,84.27,83.41,84.19,26940,0.0,1.0
2025-10-08,83.9603,84.02,83.6,83.67,15882,83.9603,84.02,83.6,83.67,15882,0.0,1.0
2025-10-09,83.4124,84.14,83.25,84.03,31589,83.4124,84.14,83.25,84.03,31589,0.0,1.0
2025-10-10,81.1984,83.65,81.1984,83.65,49454,81.1984,83.65,81.1984,83.65,49454,0.0,1.0
2025-10-13,82.5342,82.6,82.124,82.38,18148,82.5342,82.6,82.124,82.38,18148,0.0,1.0
2025-10-14,82.7961,83.145,81.49,81.52,17143,82.7961,83.145,81.49,81.52,17143,0.0,1.0
2025-10-15,83.21,83.7072,82.75,83.54,23540,83.21,83.7072,82.75,83.54,23540,0.0,1.0
2025-10-16,82.7476,83.4909,82.455,83.49,22633,82.7476,83.4909,82.455,83.49,22633,0.0,1.0
2025-10-17,82.9193,83.01,82.21,82.21,10604,82.9193,83.01,82.21,82.21,10604,0.0,1.0
2025-10-20,83.8149,83.89,83.16,83.16,12561,83.8149,83.89,83.16,83.16,12561,0.0,1.0
2025-10-21,83.7,83.89,83.4938,83.68,17405,83.7,83.89,83.4938,83.68,17405,0.0,1.0
2025-10-22,83.39,83.7736,82.9308,83.7,17663,83.39,83.7736,82.9308,83.7,17663,0.0,1.0
2025-10-23,83.8901,84.07,83.5489,83.7718,11204,83.8901,84.07,83.5489,83.7718,11204,0.0,1.0
2025-10-24,84.45,84.5902,84.43,84.43,9638,84.45,84.5902,84.43,84.43,9638,0.0,1.0
2025-10-27,85.1142,85.24,84.85,85.24,22204,85.1142,85.24,84.85,85.24,22204,0.0,1.0
2025-10-28,85.0541,85.12,84.7883,85.03,20646,85.0541,85.12,84.7883,85.03,20646,0.0,1.0
2025-10-29,84.6834,85.269,84.4212,84.85,31097,84.6834,85.269,84.4212,84.85,31097,0.0,1.0
2025-10-30,84.0519,84.62,84.0519,84.22,18789,84.0519,84.62,84.0519,84.22,18789,0.0,1.0
2025-10-31,84.24,84.42,83.8549,84.42,11733,84.24,84.42,83.8549,84.42,11733,0.0,1.0
2025-11-03,84.2745,84.67,83.9077,84.67,24493,84.2745,84.67,83.9077,84.67,24493,0.0,1.0
2025-11-04,83.2768,83.78,83.23,83.36,33483,83.2768,83.78,83.23,83.36,33483,0.0,1.0
2025-11-05,83.9894,84.23,83.45,83.45,7026,83.9894,84.23,83.45,83.45,7026,0.0,1.0
2025-11-06,83.2947,84.02,83.155,84.02,9382,83.2947,84.02,83.155,84.02,9382,0.0,1.0
2025-11-07,83.5594,83.66,82.64,83.26,20072,83.5594,83.66,82.64,83.26,20072,0.0,1.0
2025-11-10,84.68,84.81,84.055,84.53,27772,84.68,84.81,84.055,84.53,27772,0.0,1.0
2025-11-11,84.84,85.0086,84.545,84.81,9069,84.84,85.0086,84.545,84.81,9069,0.0,1.0
2025-11-12,85.141,85.31,85.1001,85.21,13442,85.141,85.31,85.1001,85.21,13442,0.0,1.0
2025-11-13,83.9381,85.06,83.8515,84.9,21697,83.9381,85.06,83.8515,84.9,21697,0.0,1.0
2025-11-14,83.9084,84.3348,83.18,83.18,26658,83.9084,84.3348,83.18,83.18,26658,0.0,1.0
2025-11-17,82.8272,83.94,82.57,83.72,24861,82.8272,83.94,82.57,83.72,24861,0.0,1.0
2025-11-18,82.5262,82.8499,81.9901,82.37,26657,82.5262,82.8499,81.9901,82.37,26657,0.0,1.0
2025-11-19,82.5244,83.0,82.17,82.9,12084,82.5244,83.0,82.17,82.9,12084,0.0,1.0
2025-11-20,81.3323,83.58,81.3323,83.44,15512,81.3323,83.58,81.3323,83.44,15512,0.0,1.0
2025-11-21,82.39,82.8481,81.435,81.5,16712,82.39,82.8481,81.435,81.5,16712,0.0,1.0
2025-11-24,83.3014,83.3593,82.62,82.62,19748,83.3014,83.3593,82.62,82.62,19748,0.0,1.0
2025-11-25,84.35,84.4,83.32,83.69,43451,84.35,84.4,83.32,83.69,43451,0.0,1.0
2025-11-26,85.0384,85.2995,84.521,84.72,25995,85.0384,85.2995,84.521,84.72,25995,0.0,1.0