date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2023-06-29,50.9749,51.0,50.74,50.74,30866,48.6730851303489,48.6970517185476,48.4487922391981,48.4487922391981,32325.6941528646,0.0,1.0
2023-06-30,51.4017,52.4,51.3099,52.01,35765,49.0806126141425,50.0338335304293,48.9929579210491,49.6614443114051,37456.374372358,0.0,1.0
2023-07-03,51.6912,51.83,51.21,51.21,5086,49.3570399959566,49.4895723641632,48.8975689903299,48.8975689903299,5326.52369796765,0.0,1.0
2023-07-05,51.27,51.43,51.22,51.38,9324,48.9548596394105,49.1076347036255,48.9071174318433,49.0598924960583,9764.94434916444,0.0,1.0
2023-07-06,50.46,50.47,50.15,50.45,20308,48.1814358768218,48.1909843183352,47.8854341899051,48.1718874353084,21268.392304036,0.0,1.0
2023-07-07,51.0046,51.42,50.7299,50.79,58868,48.7014440016438,49.0980862621121,48.4391483132696,48.4965344467653,61651.9459402201,0.0,1.0
2023-07-10,51.2429,51.3099,50.9601,51.01,11066,48.9289833629091,48.9929579210491,48.658953436909,48.706600160061,11589.3258438282,0.0,1.0
2023-07-11,51.8475,51.8475,51.47,51.48,21506,49.5062821368117,49.5062821368117,49.1458284696793,49.1553769111927,22523.0473158656,0.0,1.0
2023-07-12,52.545,52.71,52.4817,52.57,10190,50.1722859323742,50.329835217346,50.1118442975941,50.1961570361578,10671.8986398526,0.0,1.0
2023-07-13,52.9267,53.0,52.8453,52.94,10428,50.5367499449422,50.6067400212357,50.4590256310228,50.5494493721551,10921.1539760925,0.0,1.0
2023-07-14,52.3928,52.72,52.3928,52.72,21198,50.0269586525396,50.3393836588594,50.0269586525396,50.3393836588594,22200.4815866139,0.0,1.0
2023-07-17,52.5378,52.63,52.2887,52.35,12528,50.1654110544845,50.2534476852384,49.9275593763847,49.9860913228621,13120.4657664449,0.0,1.0
2023-07-18,53.1329,53.21,52.4,52.4,31903,50.7336388089494,50.807257293018,50.0338335304293,50.0338335304293,33411.7352607672,0.0,1.0
2023-07-19,53.3504,53.42,53.14,53.14,6202,50.9413174118667,51.0077745648002,50.7404182024239,50.7404182024239,6495.30082084061,0.0,1.0
2023-07-20,53.1484,53.62,53.1,53.62,15813,50.7484388932952,51.1987433950691,50.7022244363701,51.1987433950691,16560.8177813532,0.0,1.0
2023-07-21,53.0594,53.17,53.03,53.17,6494,50.6634577638256,50.7690635269642,50.6353853457761,50.7690635269642,6801.10988883246,0.0,1.0
2023-07-24,53.3858,53.5041,53.26,53.32,16101,50.9751188948243,51.0880769579283,50.8549995005852,50.9122901496658,16862.4376840301,0.0,1.0
2023-07-25,53.5562,53.74,53.505,53.505,14840,51.1378243382133,51.3133246932303,51.0889363176645,51.0889363176645,15541.80331849,0.0,1.0
2023-07-26,53.8083,53.86,53.6,53.66,6474,51.3785405487671,51.4279059913916,51.1796465120422,51.2369371611228,6780.16406225769,0.0,1.0
2023-07-27,53.4895,54.29,53.45,54.29,10573,51.0741362333187,51.8384889764696,51.0364198893406,51.8384889764696,11073.0112187597,0.0,1.0
2023-07-28,54.1096,54.18,53.98,54.08,10465,51.6662350915671,51.7334561198217,51.5424872895529,51.6379717046873,10959.9037552559,0.0,1.0
2023-07-31,54.3256,54.44,54.295,54.295,6757,51.8724814282574,51.9817155991712,51.8432631972263,51.8432631972263,7076.54750829088,0.0,1.0
2023-08-01,54.013,54.29,53.8423,54.29,9975,51.5739971465473,51.8384889764696,51.4110052499128,51.8384889764696,10446.7310041737,0.0,1.0
2023-08-02,53.2186,53.61,53.2186,53.61,3764,50.8154689527195,51.1891949535556,50.8154689527195,51.1891949535556,3942.00456137441,0.0,1.0
2023-08-03,53.2565,53.29,52.942,52.97,15911,50.8516575460555,50.8836448251255,50.5513590604578,50.5780946966954,16663.4523315697,0.0,1.0
2023-08-04,53.2894,53.769,53.2894,53.58,12739,50.8830719186347,51.3410151736193,50.8830719186347,51.1605496290153,13341.4442368089,0.0,1.0
2023-08-07,53.6401,53.67,53.4572,53.6,10119,51.2179357625111,51.2464856026363,51.0432947672302,51.1796465120422,10597.5409555121,0.0,1.0
2023-08-08,53.3401,53.38,52.78,53.3,14768,50.9314825171079,50.9695807987465,50.39667430794,50.893193266639,15466.3983428207,0.0,1.0
2023-08-09,53.2305,53.52,53.2305,53.4799,4248,50.8268315981205,51.1032589799347,50.8268315981205,51.0649697294658,4448.89356448419,0.0,1.0
2023-08-10,53.1666,53.83,53.15,53.62,5911,50.7658170568497,51.3992606668513,50.7499666439373,51.1987433950691,6190.5390441775,0.0,1.0
2023-08-11,53.0227,53.165,53.0227,53.11,3686,50.6284149834712,50.7642893062075,50.6284149834712,50.7117728778836,3860.31583773275,0.0,1.0
2023-08-14,52.9407,53.0,52.57,53.0,7051,50.550117763061,50.6067400212357,50.1961570361578,50.6067400212357,7384.45115894021,0.0,1.0
2023-08-15,52.24,52.51,52.23,52.51,3017,49.8810584662142,50.1388663870771,49.8715100247008,50.1388663870771,3159.67793880622,0.0,1.0
2023-08-16,51.7932,52.37,51.7932,52.16,9401,49.4544340993937,50.005188205889,49.4544340993937,49.8046709341067,9845.58578147737,0.0,1.0
2023-08-17,51.6,52.4,51.6,52.4,24336,49.269958209354,50.0338335304293,49.269958209354,50.0338335304293,25486.8817761976,0.0,1.0
2023-08-18,51.6386,51.65,51.358,51.54,4499,49.3068151935959,49.3177004169212,49.0388859247288,49.2126675602734,4711.76368799773,0.0,1.0
2023-08-21,51.6796,51.76,51.46,51.6799,7451,49.345963803801,49.4227332735691,49.1362800281659,49.3462502570464,7803.3676904359,0.0,1.0
2023-08-22,51.403,51.8,51.3844,51.8,6183,49.0818539115392,49.4609270396228,49.0640938103243,49.4609270396228,6475.40228559458,0.0,1.0
2023-08-23,51.7473,51.87,51.37,51.37,7307,49.410606752847,49.5277661302169,49.0503440545449,49.0503440545449,7652.55773909745,0.0,1.0
2023-08-24,51.2245,51.75,51.2245,51.75,5269,48.9114142305243,49.4131848320556,48.9114142305243,49.4131848320556,5518.17801112693,0.0,1.0
2023-08-25,51.3907,51.5,51.04,51.04,2446,49.0701093284777,49.1744737942196,48.7352454846014,48.7352454846014,2561.67459009612,0.0,1.0
2023-08-28,51.8557,51.98,51.62,51.62,8742,49.5141118588527,49.6327989868648,49.2890550923809,49.2890550923809,9155.42079583822,0.0,1.0
2023-08-29,52.5767,54.05,51.86,54.05,8148,50.2025544919718,51.609326380147,49.5182176887035,51.609326380147,8533.32974656713,0.0,1.0
2023-08-30,52.6486,52.8,52.5999,52.76,46107,50.2712077864534,50.4157711909669,50.224706876283,50.3775774249132,48287.461294179,0.0,1.0
2023-08-31,52.65,52.8099,52.6242,52.8099,20924,50.2725445682653,50.4252241480652,50.2479095891606,50.4252241480652,21913.5237625393,0.0,1.0
2023-09-01,53.0531,53.51,52.9899,53.51,5936,50.6574422456721,51.0937105384212,50.5970960953072,51.0937105384212,6216.72132739598,0.0,1.0
2023-09-05,52.525,52.76,52.5201,52.76,7911,50.1531890493473,50.3775774249132,50.1485103130057,50.3775774249132,8285.12170165593,0.0,1.0
2023-09-06,52.1893,52.56,52.09,52.56,6050,49.8326478677411,50.1866085946443,49.7378318435126,50.1866085946443,6336.11253887225,0.0,1.0
2023-09-07,51.8624,52.04,51.8301,52.03,10679,49.5205093146667,49.6900896359454,49.4896678485783,49.680541194432,11184.0240996061,0.0,1.0
2023-09-08,51.9325,52.05,51.845,51.8604,3799,49.5874438896759,49.6996380774589,49.5038950264333,49.518599626364,3978.65975788028,0.0,1.0
2023-09-11,52.1007,52.36,52.1007,52.36,6971,49.748048675932,49.9956397643755,49.748048675932,49.9956397643755,7300.66785264107,0.0,1.0
2023-09-12,52.1498,52.46,52.1,52.46,10085,49.794931523763,50.0911241795099,49.7473802850261,50.0911241795099,10561.933050335,0.0,1.0
2023-09-13,52.02,52.26,52.01,52.26,2080,49.6709927529186,49.9001553492411,49.6614443114051,49.9001553492411,2178.36596377757,0.0,1.0
2023-09-14,52.6963,52.73,52.09,52.09,2128,50.3167538524725,50.3489321003728,49.7378318435126,49.7378318435126,2228.63594755705,0.0,1.0
2023-09-15,52.31,52.65,52.25,52.65,10970,49.9478975568083,50.2725445682653,49.8906069077277,50.2725445682653,11488.7858762692,0.0,1.0
2023-09-18,52.22,52.4,52.08,52.4,25742,49.8619615831874,50.0338335304293,49.7282834019992,50.0338335304293,26959.3733844049,0.0,1.0
2023-09-19,52.1733,52.48,51.95,52.48,5042,49.8173703613196,50.1102210625368,49.6041536623245,50.1102210625368,5280.44287950312,0.0,1.0
2023-09-20,51.8447,52.58,51.8447,52.58,5309,49.5036085731879,50.2057054776712,49.5036085731879,50.2057054776712,5560.0696642765,0.0,1.0
2023-09-21,51.1665,51.559,51.1665,51.559,20666,48.8560332697464,49.2308095991489,48.8560332697464,49.2308095991489,21643.3225997246,0.0,1.0
2023-09-22,51.18,51.51,51.17,51.51,3589,48.8689236657895,49.1840222357331,48.8593752242761,49.1840222357331,3758.72857884505,0.0,1.0
2023-09-25,51.39,51.39,51.0699,51.17,8817,49.0694409375718,49.0694409375718,48.7637953247265,48.8593752242761,9233.96764549366,0.0,1.0
2023-09-26,50.6921,51.08,50.6921,51.08,1552,48.4030552043488,48.7734392506551,48.4030552043488,48.7734392506551,1625.39614220326,0.0,1.0
2023-09-27,50.9295,51.05,50.649,50.9961,14001,48.6297352058778,48.7447939261148,48.3619014214258,48.6933278263573,14663.1258936778,0.0,1.0
2023-09-28,51.48,51.57,51.2499,51.2499,7515,49.1553769111927,49.2413128848137,48.9356672719685,48.9356672719685,7870.39433547521,0.0,1.0
2023-09-29,51.2,51.72,51.1899,51.72,13045,48.8880205488164,49.3845395075153,48.8783766228878,49.3845395075153,13661.9153834031,0.0,1.0
2023-10-02,50.61,51.29,50.46,51.29,5925,48.3246624995234,48.9739565224374,48.1814358768218,48.9739565224374,6205.20112277985,0.0,1.0
2023-10-03,49.842,50.12,49.7915,50.12,3653,47.5913421912912,47.8567888653648,47.5431225616483,47.8567888653648,3825.75522388435,0.0,1.0
2023-10-04,49.74,49.803,49.31,49.5773,32744,47.4939480878541,47.5541032693887,47.0833651027761,47.3385949444304,34292.5072682368,0.0,1.0
2023-10-05,49.806,49.806,49.5999,49.6,7171,47.5569678018428,47.5569678018428,47.3601744222508,47.3602699066659,7510.12611838891,0.0,1.0
2023-10-06,50.3208,50.57,49.88,49.88,4684,48.0485215709547,48.2864687334696,47.6276262690422,47.6276262690422,4905.51258381448,0.0,1.0
2023-10-09,50.6355,50.74,50.6355,50.73,8345,48.3490110253827,48.4487922391981,48.3490110253827,48.4392437976847,8739.64613832875,0.0,1.0
2023-10-10,51.1873,51.4067,51.09,51.09,3194,48.8758940280943,49.0853868348992,48.7829876921686,48.7829876921686,3345.04850399306,0.0,1.0
2023-10-11,51.2768,51.2768,50.98,51.0315,1052,48.9613525796396,48.9613525796396,48.6779548355207,48.7271293093149,1101.75047783366,0.0,1.0
2023-10-12,50.7764,51.49,50.52,51.49,3560,48.4835485663071,49.1649253527062,48.2387265259024,49.1649253527062,3728.3571303116,0.0,1.0
2023-10-13,50.505,51.0,50.505,51.0,2143,48.2244038636323,48.6970517185476,48.2244038636323,48.6970517185476,2244.34531748814,0.0,1.0
2023-10-16,51.13,51.14,51.102,51.14,2567,48.8211814582223,48.8307298997358,48.7944458219847,48.8307298997358,2688.39684087357,0.0,1.0
2023-10-17,51.3834,51.565,51.0,51.09,4751,49.0631389661729,49.236538664057,48.6970517185476,48.7829876921686,4975.68110284001,0.0,1.0
2023-10-18,50.6064,50.9917,50.51,50.9917,2895,48.3212250605786,48.6891265120914,48.229178084389,48.6891265120914,3031.90839670003,0.0,1.0
2023-10-19,50.1418,50.64,50.1418,50.51,2288,47.8776044678641,48.3533078240637,47.8776044678641,48.229178084389,2396.20256015533,0.0,1.0
2023-10-20,49.4975,49.82,49.4975,49.77,3169,47.2623983811531,47.5703356199616,47.2623983811531,47.5225934123944,3318.86622077458,0.0,1.0
2023-10-23,49.231,49.595,49.231,49.4601,6482,47.0079324148199,47.3554956859092,47.0079324148199,47.2266872098929,6788.5423928876,0.0,1.0
2023-10-24,49.4617,49.66,49.28,49.66,13269,47.228214960535,47.4175605557465,47.0547197782358,47.4175605557465,13896.5086410407,0.0,1.0
2023-10-25,48.9305,49.23,48.9305,49.23,3284,46.721001747341,47.0069775706686,46.721001747341,47.0069775706686,3439.30472357959,0.0,1.0
2023-10-26,48.7953,48.88,48.7953,48.825,3188,46.5919068180793,46.6727821176982,46.5919068180793,46.6202656893742,3338.76475602062,0.0,1.0
2023-10-27,48.6,48.95,48.46,48.95,155631,46.4054257553218,46.7396212082922,46.2717475741337,46.7396212082922,162990.996783013,0.0,1.0
2023-10-30,49.0066,49.14,48.7501,49.14,1120,46.7936653872583,46.9210415970476,46.5487478624386,46.9210415970476,1172.96628818792,0.0,1.0
2023-10-31,49.1377,49.15,48.9082,48.9082,3283,46.9188454554995,46.9305900385611,46.6997087227661,46.6997087227661,3438.25743225085,0.0,1.0
2023-11-01,49.4827,49.4827,49.2099,49.38,2501,47.2482666877132,47.2482666877132,46.9877852032266,47.1502041933702,2619.27561317678,0.0,1.0
2023-11-02,50.5444,50.5444,50.2,50.23,4036,48.2620247231952,48.2620247231952,47.9331763974723,47.9618217220127,4226.86780279148,0.0,1.0
2023-11-03,51.2836,51.49,51.1799,51.1891,14890,48.9678455198688,49.1649253527062,48.8688281813744,48.8776127475668,15594.1678849269,0.0,1.0
2023-11-06,50.935,51.29,50.8599,51.29,6131,48.6349868487102,48.9739565224374,48.5632780529443,48.9739565224374,6420.94313650013,0.0,1.0
2023-11-07,50.5343,50.7,50.4599,50.48,6030,48.2523807972667,48.4105984731444,48.1813403924067,48.2005327598487,6315.16671229746,0.0,1.0
2023-11-08,50.2352,50.3599,50.2352,50.3599,918,47.9667869115996,48.0858559772723,47.9667869115996,48.0858559772723,961.413439782601,0.0,1.0
2023-11-09,49.99,50.57,49.99,50.3,5102,47.7326591256901,48.2864687334696,47.7326591256901,48.0286608126067,5343.28035922748,0.0,1.0
2023-11-10,50.5536,50.56,49.9925,50.085,4678,48.2708092893876,48.2769202919562,47.7350462360684,47.8233693200678,4899.22883584205,0.0,1.0
2023-11-13,50.5851,50.64,50.32,50.32,3497,48.3008868801549,48.3533078240637,48.0477576956336,48.0477576956336,3662.37777660104,0.0,1.0
2023-11-14,52.0831,52.1772,51.69,51.74,2716,49.7312434188684,49.8210942535098,49.355894182975,49.4036363905422,2844.44324885571,0.0,1.0
2023-11-15,52.2515,52.5306,52.2515,52.28,9896,49.8920391739547,50.1585361765948,49.8920391739547,49.919252232268,10363.9949892033,0.0,1.0
2023-11-16,51.7579,52.0541,51.6,52.0541,1256,49.4207281008513,49.7035529384794,49.269958209354,49.7035529384794,1315.39790889645,0.0,1.0
2023-11-17,52.35,52.44,52.23,52.3,11642,49.9860913228621,50.072027296483,49.8715100247008,49.9383491152949,12192.5656491819,0.0,1.0
2023-11-20,52.5988,52.63,52.3106,52.3336,1455,50.2236565477165,50.2534476852384,49.9484704632991,49.97043187878,1523.80888331556,0.0,1.0
2023-11-21,52.2954,52.375,52.27,52.375,972,49.9339568321987,50.0099624266457,49.9097037907546,50.0099624266457,1017.96717153452,0.0,1.0
2023-11-22,52.46,52.47,52.31,52.47,7884,50.0911241795099,50.1006726210234,49.9478975568083,50.1006726210234,8256.84483577998,0.0,1.0
2023-11-24,52.6905,52.75,52.42,52.42,3987,50.3112157563947,50.3680289833997,50.0529304134562,50.0529304134562,4175.55052768326,0.0,1.0
2023-11-27,52.5582,52.59,52.32,52.32,4776,50.1848898751719,50.2152539191847,49.9574459983218,49.9574459983218,5001.8633860585,0.0,1.0
2023-11-28,52.5648,52.7634,52.53,52.5495,4707,50.1911918465708,50.3808238950277,50.157963270104,50.1765827310552,4929.60028437549,0.0,1.0
2023-11-29,52.6896,52.9,52.675,52.88,4553,50.3103563966585,50.5112556061013,50.2964156720489,50.4921587230744,4768.31741974965,0.0,1.0
2023-11-30,52.895,52.9,52.7377,52.7899,3440,50.5064813853446,50.5112556061013,50.3562844003382,50.4061272650384,3602.6821708629,0.0,1.0
2023-12-01,53.7934,53.81,53.0799,53.08,5997,51.3643133709121,51.3801637838244,50.6830320689281,50.6831275533433,6280.60609844908,0.0,1.0
2023-12-04,53.6,53.71,53.44,53.55,8710,51.1796465120422,51.28467936869,51.0268714478271,51.131904304475,9121.90747331856,0.0,1.0
2023-12-05,53.25,53.42,53.25,53.3199,6741,50.8454510590717,51.0077745648002,50.8454510590717,50.9121946652507,7059.79084703106,0.0,1.0
2023-12-06,53.1246,53.6809,53.12,53.6809,9530,50.7257136024932,51.2568934038859,50.721321319397,51.2568934038859,9980.68636288472,0.0,1.0
2023-12-07,53.5037,53.5037,53.21,53.21,5148,51.0876950202677,51.0876950202677,50.807257293018,50.807257293018,5391.45576034948,0.0,1.0
2023-12-08,53.73,53.87,53.64,53.87,12191,51.3037762517169,51.4374544329051,51.2178402780959,51.4374544329051,12767.5285886598,0.0,1.0
2023-12-11,53.92,53.93,53.72,53.76,12580,51.4851966404723,51.4947450819857,51.2942278102035,51.3324215762572,13174.9249155393,0.0,1.0
2023-12-12,53.77,53.8,53.6493,53.74,12072,51.3419700177707,51.370615342311,51.2267203287034,51.3133246932303,12642.9009205398,0.0,1.0
2023-12-13,54.7318,54.7318,53.5266,53.8,3927,52.2603391225334,52.2603391225334,51.1095609513335,51.370615342311,4112.7130479589,0.0,1.0
2023-12-14,55.8484,55.96,55.66,55.8,7614,53.3265181019242,53.4330787092142,53.146625463811,53.2803036449991,7974.07617702038,0.0,1.0
2023-12-15,55.5782,55.97,55.5001,55.97,18666,53.068519212231,53.4426271507276,52.993945884011,53.4426271507276,19548.7399422462,0.0,1.0
2023-12-18,55.7309,55.88,55.665,55.665,7973,53.2143239141413,53.3566911771067,53.1513996845677,53.1513996845677,8350.05376403776,0.0,1.0
2023-12-19,56.3486,56.39,56.2002,56.2002,14300,53.8041311464265,53.8436616942921,53.662432274367,53.662432274367,14976.2660009708,0.0,1.0
2023-12-20,55.01,55.91,55.01,55.72,18081,53.1383183196943,54.0076963689167,53.1383183196943,53.8241610029697,18717.8638965578,0.6413,1.0
2023-12-21,55.79,55.79,55.4401,55.5,29019,53.891779295687,53.891779295687,53.5537844296616,53.6116463687154,30041.1311550362,0.0,1.0
2023-12-22,55.92,56.08,55.79,55.9855,10939,54.0173561250192,54.1719122226587,53.891779295687,54.0806275274903,11324.3024813033,0.0,1.0
2023-12-26,56.27,56.37,56.07,56.26,15760,54.3554475886056,54.4520451496304,54.1622524665562,54.3457878325032,16315.1117200238,0.0,1.0
2023-12-27,56.44,56.5,56.33,56.5,17340,54.5196634423476,54.5776219789625,54.4134061252205,54.5776219789625,17950.7637833257,0.0,1.0
2023-12-28,56.31,56.5,56.31,56.49,7794,54.3940866130155,54.5776219789625,54.3940866130155,54.56796222286,8068.52669707269,0.0,1.0
2023-12-29,56.12,56.41,56.0001,56.41,13439,54.2105512470686,54.4906841740402,54.0947307713999,54.4906841740402,13912.3595434898,0.0,1.0
2024-01-02,55.78,56.04,55.702,55.84,26208,53.8821195395846,54.1332731982488,53.8067734419853,53.9400780761994,27131.1197943137,0.0,1.0
2024-01-03,55.2,55.44,55.1872,55.37,12331,53.3218536856412,53.5536878321005,53.3094891978301,53.4860695393832,12765.3326535288,0.0,1.0
2024-01-04,55.11,55.37,55.1,55.37,8521,53.234915880719,53.4860695393832,53.2252561246165,53.4860695393832,8821.13369075653,0.0,1.0
2024-01-05,55.28,55.59,55.2061,55.59,3627,53.399131734461,53.6985841736376,53.3277461368637,53.6985841736376,3754.7531858202,0.0,1.0
2024-01-08,55.69,55.69,55.1317,55.146,19710,53.7951817346623,53.7951817346623,53.2558775514613,53.2696910026879,20404.2418782785,0.0,1.0
2024-01-09,55.14,55.35,54.97,55.35,4614,53.2638951490264,53.4667500271783,53.0996792952844,53.4667500271783,4776.51811397144,0.0,1.0
2024-01-10,55.25,55.28,55.06,55.2,12236,53.3701524661536,53.399131734461,53.1866171002066,53.3218536856412,12666.9864851657,0.0,1.0
2024-01-11,55.14,55.29,54.675,55.29,5774,53.2638951490264,53.4087914905635,52.8147164902615,53.4087914905635,5977.37659082598,0.0,1.0
2024-01-12,55.14,55.485,55.036,55.485,7958,53.2638951490264,53.5971567345617,53.1634336855607,53.5971567345617,8238.30324035212,0.0,1.0
2024-01-16,54.45,54.7,54.34,54.65,13354,52.5973719779559,52.8388658805177,52.4911146608287,52.7905671000053,13824.3656033755,0.0,1.0
2024-01-17,54.0,54.24,53.6801,54.24,11590,52.1626829533447,52.394517099804,51.8536673556266,52.394517099804,11998.2325402967,0.0,1.0
2024-01-18,54.44,54.44,53.962,54.23,8051,52.5877122218534,52.5877122218534,52.1259758801553,52.3848573437015,8334.57896306546,0.0,1.0
2024-01-19,54.7722,54.83,54.225,54.225,9378,52.9086093195775,52.9644427098498,52.3800274656503,52.3800274656503,9708.31965167407,0.0,1.0
2024-01-22,55.1525,55.1525,54.76,54.76,13258,53.2759698441545,53.2759698441545,52.8968244171325,52.8968244171325,13724.9842121875,0.0,1.0
2024-01-23,55.0427,55.045,54.925,54.9615,1396,53.1699057221494,53.1721274660529,53.0562103928233,53.0914685025973,1445.17106352495,0.0,1.0
2024-01-24,55.28,55.65,55.27,55.65,14220,53.399131734461,53.7565427102524,53.3894719783585,53.7565427102524,14720.8685697169,0.0,1.0
2024-01-25,55.73,55.74,55.42,55.66,7708,53.8338207590722,53.8434805151747,53.5343683198956,53.7662024663549,7979.49753413347,0.0,1.0
2024-01-26,55.87,55.91,55.722,55.91,11820,53.9690573445068,54.0076963689167,53.8260929541902,54.0076963689167,12236.3337900179,0.0,1.0
2024-01-29,56.1262,56.1262,55.69,55.7,4474,54.2165402958521,54.2165402958521,53.7951817346623,53.8048414907648,4631.58691848899,0.0,1.0
2024-01-30,56.23,56.26,55.83,56.03,12257,54.3168085641958,54.3457878325032,53.9304183200969,54.1236134421463,12688.7261644881,0.0,1.0
2024-01-31,55.44,56.19,55.44,56.11,10030,53.5536878321005,54.2781695397859,53.5536878321005,54.2008914909661,10383.2849334923,0.0,1.0
2024-02-01,55.81,55.82,55.48,55.535,5421,53.911098807892,53.9207585639944,53.5923268565104,53.645455515074,5611.94293364524,0.0,1.0
2024-02-02,55.8354,55.9,55.3901,55.7,17337,53.9356345883922,53.9980366128142,53.5054856491492,53.8048414907648,17947.6581148511,0.0,1.0
2024-02-05,55.36,55.47,55.04,55.31,35384,53.4764097832808,53.5826671004079,53.1672975880017,53.4281110027684,36630.3244353631,0.0,1.0
2024-02-06,55.5651,55.61,55.43,55.61,21393,53.6745313809424,53.7179036858425,53.5440280759981,53.7179036858425,22146.5218925425,0.0,1.0
2024-02-07,55.76,55.81,55.574,55.59,16993,53.8628000273796,53.911098807892,53.6831285638736,53.6985841736376,17591.5414630942,0.0,1.0
2024-02-08,55.93,55.93,55.5733,55.5733,12578,54.0270158811216,54.0270158811216,53.6824523809465,53.6824523809465,13021.0326912728,0.0,1.0
2024-02-09,56.13,56.13,55.78,55.95,12197,54.2202110031711,54.2202110031711,53.8821195395846,54.0463353933266,12626.6127949956,0.0,1.0
2024-02-12,56.62,56.77,56.2,56.2,11030,54.6935390521921,54.8384353937292,54.2878292958884,54.2878292958884,11418.5077583669,0.0,1.0
2024-02-13,55.46,55.97,55.1179,55.97,6805,53.5730073443055,54.0656549055315,53.2425470880399,54.0656549055315,7044.6913232717,0.0,1.0
2024-02-14,56.03,56.03,55.62,55.85,17976,54.1236134421463,54.1236134421463,53.727563441945,53.9497378323019,18609.165499946,0.0,1.0
2024-02-15,56.83,56.83,56.405,56.405,8804,54.896393930344,54.896393930344,54.485854295989,54.485854295989,9114.10175019605,0.0,1.0
2024-02-16,56.68,56.99,56.57,56.57,13437,54.751497588807,55.0509500279836,54.6452402716798,54.6452402716798,13910.2890978401,0.0,1.0
2024-02-20,56.4208,56.67,56.415,56.67,20130,54.5011167106309,54.7418378327045,54.4955140520915,54.7418378327045,20839.0354647259,0.0,1.0
2024-02-21,56.68,56.68,56.43,56.4589,11345,54.751497588807,54.751497588807,54.5100036862452,54.5379203813813,11744.6029482024,0.0,1.0
2024-02-22,57.18,57.18,56.88,57.03,9231,55.2344853939305,55.2344853939305,54.9446927108564,55.0895890523935,9556.1418964175,0.0,1.0
2024-02-23,57.3,57.37,57.1135,57.1135,11434,55.3504024671602,55.4180207598775,55.1702480158491,55.1702480158491,11836.7377796163,0.0,1.0
2024-02-26,57.18,57.38,57.0793,57.27,7127,55.2344853939305,55.42768051598,55.1372116499786,55.3214231988528,7378.03307288133,0.0,1.0
2024-02-27,57.46,57.48,57.3198,57.4,16649,55.5049585647997,55.5242780770047,55.3695287842431,55.4470000281849,17235.4248113373,0.0,1.0
2024-02-28,57.21,57.34,57.21,57.34,4362,55.2634646622379,55.3890414915701,55.2634646622379,55.3890414915701,4515.64196210304,0.0,1.0
2024-02-29,57.63,57.67,57.32,57.67,11411,55.6691744185417,55.7078134429516,55.3697219793651,55.7078134429516,11812.9276546442,0.0,1.0
2024-03-01,58.05,58.05,57.564,57.564,15991,56.0748841748455,56.0748841748455,55.6054200282654,55.6054200282654,16554.2481925699,0.0,1.0
2024-03-04,57.88,58.23,57.88,58.23,20992,55.9106683211035,56.24875978469,55.9106683211035,56.24875978469,21731.3975397678,0.0,1.0
2024-03-05,57.83,58.17,57.72,57.799,13311,55.8623695405912,56.1908012480752,55.756112223464,55.8324242966735,13779.8510219059,0.0,1.0
2024-03-06,58.18,58.3656,58.0362,58.32,14841,56.2004610041776,56.3797460774395,56.0615537114241,56.3356975896122,15363.7419439641,0.0,1.0
2024-03-07,58.66,58.72,58.54,58.54,11949,56.6641292970963,56.7220878337111,56.5482122238666,56.5482122238666,12369.8775344267,0.0,1.0
2024-03-08,58.46,58.8485,58.36,58.8485,6624,56.4709341750468,56.8462156996279,56.3743366140221,56.8462156996279,6857.31599196941,0.0,1.0
2024-03-11,58.34,58.34,57.92,58.23,6903,56.3550171018172,56.3550171018172,55.9493073455134,56.24875978469,7146.14316010941,0.0,1.0
2024-03-12,58.5705,58.5705,58.39,58.55,12693,56.5776744799792,56.5776744799792,56.4033158823295,56.5578719799691,13140.0833161334,0.0,1.0
2024-03-13,58.75,58.8199,58.65,58.71,20401,56.7510671020185,56.8185887971748,56.6544695409938,56.7124280776086,21119.5808502669,0.0,1.0
2024-03-14,58.34,58.79,58.09,58.79,8808,56.3550171018172,56.7897061264284,56.1135231992554,56.7897061264284,9118.24264149554,0.0,1.0
2024-03-15,58.41,58.53,58.3054,58.43,8638,56.4226353945345,56.5385524677641,56.3215943457026,56.4419549067394,8942.25476126686,0.0,1.0
2024-03-18,58.4254,58.5993,58.4254,58.48,8230,56.4375114189323,56.6054945775543,56.4375114189323,56.4902536872518,8519.88384871802,0.0,1.0
2024-03-19,58.81,58.83,58.39,58.39,10534,56.8090256386333,56.8283451508383,56.4033158823295,56.4033158823295,10905.0372372291,0.0,1.0
2024-03-20,59.61,59.6192,58.7499,58.75,10795,57.581806126831,57.5906931024453,56.7509705044575,56.7510671020185,11175.2303945214,0.0,1.0
2024-03-21,59.9471,60.0,59.91,59.95,10142,57.9074365050453,57.9585366148274,57.8715988099052,57.9102378343151,10499.2298898783,0.0,1.0
2024-03-22,59.5431,60.02,59.5431,60.02,5287,57.5171823585055,57.9778561270324,57.5171823585055,57.9778561270324,5473.22307511205,0.0,1.0
2024-03-25,59.57,59.69,59.55,59.66,8131,57.5431671024212,57.6590841756508,57.5238475902162,57.6301049073434,8417.39678905542,0.0,1.0
2024-03-26,59.422,59.74,59.422,59.74,4996,57.4002027121046,57.7073829561632,57.4002027121046,57.7073829561632,5171.97323307354,0.0,1.0
2024-03-27,60.154,60.154,59.7377,59.79,4601,58.1072968588055,58.1072968588055,57.7051612122596,57.7556817366755,4763.06021724807,0.0,1.0
2024-03-28,60.4169,60.44,60.2984,60.37,14257,58.3612518467394,58.3835658833361,58.2467837369252,58.3159475906188,14759.1718142373,0.0,1.0
2024-04-01,60.23,60.7,60.12,60.7,13244,58.1807110051842,58.6347195420004,58.0744536880571,58.6347195420004,13710.4910926393,0.0,1.0
2024-04-02,59.86,60.07,59.6466,60.07,10782,57.8233000293928,58.0261549075447,57.6171608341661,58.0261549075447,11161.772497798,0.0,1.0
2024-04-03,60.23,60.25,60.0668,60.0668,6819,58.1807110051842,58.2000305173892,58.0230637855919,58.0230637855919,7059.18444281995,0.0,1.0
2024-04-04,59.73,60.65,59.65,60.565,6737,57.6977232000607,58.586420761488,57.6204451512409,58.504312834617,6974.29617118023,0.0,1.0
2024-04-05,60.0659,60.122,59.74,59.74,3867,58.0221944075427,58.0763856392776,57.7073829561632,57.7073829561632,4003.20666379011,0.0,1.0
2024-04-08,60.3,60.44,60.3,60.44,4810,58.2483292979015,58.3835658833361,58.2483292979015,58.3835658833361,4979.42178764687,0.0,1.0
2024-04-09,60.33,60.55,59.91,60.49,6100,58.277308566209,58.4898232004633,57.8715988099052,58.4318646638485,6314.8592317351,0.0,1.0
2024-04-10,59.5,59.65,59.278,59.65,13458,57.4755488097039,57.6204451512409,57.261102224229,57.6204451512409,13932.0287771625,0.0,1.0
2024-04-11,59.56,59.56,59.07,59.52,3703,57.5335073463187,57.5335073463187,57.0601792972976,57.4948683219088,3833.43012051067,0.0,1.0
2024-04-12,58.6014,58.99,58.512,58.99,2284,56.6075231263358,56.9829012484778,56.5211649067797,56.9829012484778,2364.4489320136,0.0,1.0
2024-04-15,58.27,59.24,58.14,59.24,5975,56.2873988090999,57.2243951510396,56.1618219797678,57.2243951510396,6185.45637862578,0.0,1.0
2024-04-16,57.73,58.1,57.6772,58.1,3455,55.7657719795664,56.1231829553579,55.7147684673454,56.1231829553579,3576.69485994177,0.0,1.0
2024-04-17,57.57,57.85,57.5466,57.85,3415,55.6112158819269,55.8816890527961,55.5886120526471,55.8816890527961,3535.28594694678,0.0,1.0
2024-04-18,57.5333,57.99,57.49,57.69,15146,55.5757645770308,56.0169256382307,55.5339378331071,55.7271329551566,15679.4849055508,0.0,1.0
2024-04-19,57.751,57.895,57.57,57.8,8711,55.7860574673816,55.9251579552572,55.6112158819269,55.8333902722837,9017.82602748271,0.0,1.0
2024-04-22,58.221,58.46,57.8,57.83,14645,56.2400660041978,56.4709341750468,55.8333902722837,55.8623695405912,15160.8382702886,0.0,1.0
2024-04-23,58.83,58.83,58.33,58.33,2304,56.8283451508383,56.8283451508383,56.3453573457147,56.3453573457147,2385.15338851109,0.0,1.0
2024-04-24,58.7803,58.81,58.54,58.755,7190,56.780336163009,56.8090256386333,56.5482122238666,56.7558969800697,7443.25211084843,0.0,1.0
2024-04-25,58.49,58.49,58.06,58.14,2770,56.4999134433543,56.4999134433543,56.084543930948,56.1618219797678,2867.56722490266,0.0,1.0
2024-04-26,58.89,58.912,58.7199,58.72,4467,56.8863036874531,56.9075551508785,56.7219912361501,56.7220878337111,4624.34035871487,0.0,1.0
2024-04-29,59.24,59.24,59.025,59.14,18450,57.2243951510396,57.2243951510396,57.0167103948365,57.1277975900149,19099.8611189365,0.0,1.0
2024-04-30,58.08,59.12,58.08,59.12,8213,56.1038634431529,57.1084780778099,56.1038634431529,57.1084780778099,8502.28506069516,0.0,1.0
2024-05-01,57.9043,58.5271,57.89,57.89,5387,55.9341415284325,56.5357511384944,55.920328077206,55.920328077206,5576.74535759951,0.0,1.0
2024-05-02,58.72,58.79,58.34,58.38,9802,56.7220878337111,56.7897061264284,56.3550171018172,56.3936561262271,10147.2541294209,0.0,1.0
2024-05-03,59.23,59.23,58.9425,59.145,25594,57.2147353949371,57.2147353949371,56.9370174069911,57.1326274680661,26495.4929798407,0.0,1.0
2024-05-06,59.7,59.7,59.53,59.53,10106,57.6687439317533,57.6687439317533,57.5045280780113,57.5045280780113,10461.9618681828,0.0,1.0
2024-05-07,59.69,59.85,59.66,59.745,7616,57.6590841756508,57.8136402732903,57.6301049073434,57.7122128342144,7884.25703424501,0.0,1.0
2024-05-08,59.6487,59.6616,59.46,59.56,6743,57.6191893829476,57.6316504683198,57.436909785294,57.5335073463187,6980.50750812948,0.0,1.0
2024-05-09,60.18,60.18,59.77,59.77,12486,58.1324122246719,58.1324122246719,57.7363622244706,57.7363622244706,12925.7921913843,0.0,1.0
2024-05-10,60.16,60.2,60.0615,60.2,4962,58.113092712467,58.1517317368768,58.0179441148576,58.1517317368768,5136.7756570278,0.0,1.0
2024-05-13,60.17,60.44,60.1183,60.44,7906,58.1227524685694,58.3835658833361,58.0728115295196,58.3835658833361,8184.47165345865,0.0,1.0
2024-05-14,60.52,60.56,60.3277,60.56,4541,58.4608439321559,58.4994829565658,58.2750868223054,58.4994829565658,4700.94684775559,0.0,1.0
2024-05-15,60.91,60.91,60.4955,60.4955,12730,58.8375744201523,58.8375744201523,58.4371775297049,58.4371775297049,13178.3865606537,0.0,1.0
2024-05-16,60.73,60.85,60.67,60.77,19978,58.6636988103078,58.7796158835375,58.605740273693,58.7023378347177,20681.6815953449,0.0,1.0
2024-05-17,60.8351,60.9,60.6498,60.6498,8658,58.7652228469448,58.8279146640498,58.586227566366,58.586227566366,8962.95921776435,0.0,1.0
2024-05-20,60.86,61.018,60.815,61.018,8923,58.7892756396399,58.941899786059,58.7458067371788,58.941899786059,9237.29326635613,0.0,1.0
2024-05-21,60.7602,60.8391,60.67,60.7287,19679,58.6928712737373,58.7690867493858,58.605740273693,58.6624430420145,20372.1499707074,0.0,1.0
2024-05-22,60.1621,60.72,60.075,60.72,3181,58.1151212612485,58.6540390542053,58.030984785596,58.6540390542053,3293.04380592612,0.0,1.0
2024-05-23,59.57,60.61,59.51,60.61,12402,57.5431671024212,58.5477817370782,57.4852085658063,58.5477817370782,12838.8334740949,0.0,1.0
2024-05-24,60.1931,60.24,60.0455,60.0455,1747,58.1450665051661,58.1903707612867,58.0024885050937,58.0024885050937,1808.53427505594,0.0,1.0
2024-05-28,60.28,60.57,60.0301,60.57,14913,58.2290097856966,58.5091427126683,57.9876124806959,58.5091427126683,15438.277987355,0.0,1.0
2024-05-29,59.4552,59.7,59.4552,59.61,29597,57.4322731023648,57.6687439317533,57.4322731023648,57.581806126831,30639.4899478137,0.0,1.0
2024-05-30,59.9542,60.035,59.89,59.89,4873,57.9142949318781,57.9923457611861,57.8522792977002,57.8522792977002,5044.64082561396,0.0,1.0
2024-05-31,60.67,60.67,59.95,60.33,22760,58.605740273693,58.605740273693,57.9102378343151,58.277308566209,23561.6714941461,0.0,1.0
2024-06-03,60.2743,61.0,60.065,61.0,16650,58.2235037247182,58.9245122250745,58.0213250294935,58.9245122250745,17236.4600341622,0.0,1.0
2024-06-04,59.57,59.98,59.47,59.98,6309,57.5431671024212,57.9392171026225,57.4465695413964,57.9392171026225,6531.22080213389,0.0,1.0
2024-06-05,59.9033,59.96,59.43,59.9,26979,57.8651267733165,57.9198975904175,57.4079305169866,57.8619390538027,27929.276592292,0.0,1.0
2024-06-06,59.8696,59.9692,59.8102,59.9692,11233,57.8325733952512,57.9287845660318,57.7751944440025,57.9287845660318,11628.6579918165,0.0,1.0
2024-06-07,59.5,59.68,59.5,59.63,5593,57.4755488097039,57.6494244195483,57.4755488097039,57.601125639036,5790.00125952367,0.0,1.0
2024-06-10,59.78,59.78,59.45,59.51,13668,57.746021980573,57.746021980573,57.4272500291915,57.4852085658063,14149.4255703861,0.0,1.0
2024-06-11,59.34,59.53,59.0,59.53,16259,57.3209927120643,57.5045280780113,56.9925610045803,57.5045280780113,16831.6879096362,0.0,1.0
2024-06-12,59.88,60.26,59.88,60.26,9887,57.8426195415978,58.2096902734917,57.8426195415978,58.2096902734917,10235.2480695352,0.0,1.0
2024-06-13,59.29,59.42,59.0303,59.42,12470,57.272693931552,57.3982707608841,57.0218300655708,57.3982707608841,12909.2286261863,0.0,1.0
2024-06-14,58.6119,58.7516,58.35,58.72,3941,56.6176658702434,56.7526126629949,56.3646768579197,56.7220878337111,4079.81315283083,0.0,1.0
2024-06-17,59.0774,59.1198,58.42,58.59,4882,57.0673275168134,57.1082848826879,56.432295150637,56.596511004379,5053.95783103783,0.0,1.0
2024-06-18,59.38,59.38,59.21,59.3629,4680,57.3596317364742,57.3596317364742,57.1954158827322,57.343113553539,4844.84282041316,0.0,1.0
2024-06-20,59.3602,59.46,59.255,59.34,8559,57.3405054193913,57.436909785294,57.2388847851933,57.3209927120643,8860.47215810176,0.0,1.0
2024-06-21,59.1432,59.19,59.0633,59.08,3485,57.1308887119677,57.1760963705272,57.0537072607089,57.0698390534001,3607.75154468801,0.0,1.0
2024-06-24,59.77,59.91,59.23,59.23,7680,57.7363622244706,57.8715988099052,57.2147353949371,57.2147353949371,7950.51129503698,0.0,1.0
2024-06-25,59.4492,59.84,59.34,59.84,3534,57.4264772487033,57.8039805171879,57.3209927120643,57.8039805171879,3658.47746310686,0.0,1.0
2024-06-26,58.67,58.68,58.38,58.48,7135,57.3177083949895,57.3274779038347,57.0343926384777,57.13208772693,7303.33542149416,0.6666,1.0
2024-06-27,58.69,58.75,58.54,58.54,5885,57.3372474126799,57.3958644657513,57.1907047800014,57.1907047800014,6023.84428247977,0.0,1.0
2024-06-28,58.9,59.026,58.7427,59.0148,13009,57.5424070984299,57.6655029098798,57.3887327242943,57.6545610599731,13315.9201819506,0.0,1.0
2024-07-01,58.82,59.2,58.6782,59.08,9447,57.464251027668,57.8354923637869,57.3257193922426,57.7182582576441,9669.88223221519,0.0,1.0
2024-07-02,59.03,59.03,58.7782,59.0,11268,57.6694107134179,57.6694107134179,57.4234144806949,57.6401021868822,11533.8449235314,0.0,1.0
2024-07-03,59.35,59.46,59.17,59.17,5739,57.9820349964654,58.089499593763,57.8061838372512,57.8061838372512,5874.39971744289,0.0,1.0
2024-07-05,59.18,59.53,58.93,59.53,28407,57.8159533460964,58.1578861556796,57.5717156249656,58.1578861556796,29077.2038287855,0.0,1.0
2024-07-08,59.17,59.415,59.09,59.1,28422,57.8061838372512,58.0455368039594,57.7280277664893,57.7377972753345,29092.5577224537,0.0,1.0
2024-07-09,58.9168,59.1,58.85,58.97,8132,57.5588198732899,57.7377972753345,57.4935595542037,57.6107936603465,8323.85755397204,0.0,1.0
2024-07-10,59.5016,59.5016,59.075,59.075,6088,58.1301407505592,58.1301407505592,57.7133735032215,57.7133735032215,6231.6336434557,0.0,1.0
2024-07-11,60.32,60.32,59.74,59.74,9681,58.9296773544531,58.9296773544531,58.3630458414295,58.3630458414295,9909.40297343869,0.0,1.0
2024-07-12,60.6426,60.91,60.59,60.59,14599,59.2448417098004,59.5060783763219,59.1934540932745,59.1934540932745,14943.4329107769,0.0,1.0
2024-07-15,60.89,61.25,60.78,60.92,22727,59.4865393586315,59.8382416770599,59.3790747613339,59.5158478851672,23263.1960931041,0.0,1.0
2024-07-16,61.91,61.91,61.0475,61.0475,23248,60.4830292608454,60.4830292608454,59.6404091229439,59.6404091229439,23796.4879998453,0.0,1.0
2024-07-17,61.53,61.95,61.5,61.9429,6598,60.1117879247265,60.5221072962263,60.0824793981908,60.5151709449462,6753.66602817358,0.0,1.0
2024-07-18,60.99,61.85,60.859,61.5784,9120,59.5842344470838,60.424412207774,59.4562538812113,60.1590723475374,9335.16735024903,0.0,1.0
2024-07-19,60.46,60.63,60.4401,60.63,7360,59.0664504782864,59.2325321286554,59.0470091556844,59.2325321286554,7533.64382651676,0.0,1.0
2024-07-22,60.98,60.999,60.4117,60.46,5774,59.5744649382386,59.5930270050445,59.0192637505639,59.0664504782864,5910.22546933529,0.0,1.0
2024-07-23,60.74,60.85,60.59,60.59,5403,59.339996725953,59.4474613232505,59.1934540932745,59.1934540932745,5530.47249927582,0.0,1.0
2024-07-24,59.8271,60.505,59.8271,60.505,29214,58.4481382634715,59.11041326809,58.4481382634715,59.11041326809,29903.2433081332,0.0,1.0
2024-07-25,60.0527,60.6135,59.8502,59.8502,9869,58.66853838302,59.2164124390608,58.470705828904,58.470705828904,10101.8384407464,0.0,1.0
2024-07-26,60.9,60.9,60.6156,60.73,9807,59.4963088674767,59.4963088674767,59.2184640359183,59.3302272171077,10038.3756802513,0.0,1.0
2024-07-29,60.66,60.7707,60.5,60.7707,8627,59.2618406551911,59.3699891181078,59.1055285136673,59.3699891181078,8830.53604502174,0.0,1.0
2024-07-30,60.88,61.01,60.6301,60.99,5317,59.4767698497862,59.6037734647743,59.2326298237438,59.5842344470838,5442.44350891163,0.0,1.0
2024-07-31,61.52,61.64,61.26,61.4788,2279,60.1020184158812,60.219252522024,59.8480111859051,60.0617680394389,2332.76824465105,0.0,1.0
2024-08-01,59.93,61.3169,59.62,61.3169,21998,58.548666509489,59.9035996912345,58.2458117352867,59.9035996912345,22516.9968608309,0.0,1.0
2024-08-02,58.33,59.1,57.9232,59.1,11975,56.9855450942515,57.7377972753345,56.5881214744274,57.7377972753345,12257.5251117579,0.0,1.0
2024-08-05,56.74,57.12,55.72,56.77,32519,55.4321931878593,55.8034345239782,54.4357032856454,55.461501714395,33286.2178796873,0.0,1.0
2024-08-06,57.04,57.6093,57.0,57.13,47835,55.7252784532163,56.2814565917755,55.6862004178353,55.8132040328234,48963.5669078028,0.0,1.0
2024-08-07,56.97,58.19,56.95,58.19,5771,55.6568918912996,56.8487719704182,55.6373528736092,56.8487719704182,5907.15469060166,0.0,1.0
2024-08-08,58.12,58.12,57.78,57.8,9090,56.7803854085016,56.7803854085016,56.4482221077636,56.4677611254541,9304.45956291267,0.0,1.0
2024-08-09,58.2069,58.2069,57.97,58.05,1300,56.8652824403667,56.8652824403667,56.6338427758231,56.7119988465849,1330.67078457497,0.0,1.0
2024-08-12,58.17,58.39,58.04,58.1,13630,56.8292329527278,57.0441621473229,56.7022293377397,56.7608463908111,13951.5713798129,0.0,1.0
2024-08-13,58.82,58.82,58.225,58.52,15293,57.464251027668,57.464251027668,56.8829652513765,57.171165762311,15653.8063911577,0.0,1.0
2024-08-14,58.78,58.88,58.61,58.88,20524,57.425172992287,57.5228680807394,57.2590913419181,57.5228680807394,21008.2209097052,0.0,1.0
2024-08-15,59.6634,59.8881,59.4525,59.7,19305,58.288211403675,58.5077322674275,58.0821724621291,58.3239678060486,19760.4611509383,0.0,1.0
2024-08-16,59.9945,60.06,59.63,59.63,18277,58.6116798415407,58.675670124477,58.255581244132,58.255581244132,18708.2076382129,0.0,1.0
2024-08-19,60.62,60.62,60.02,60.02,12751,59.2227626198101,59.2227626198101,58.6365920890961,58.6365920890961,13051.833210858,0.0,1.0
2024-08-20,60.12,60.44,60.06,60.44,21365,58.7342871775484,59.0469114605959,58.675670124477,59.0469114605959,21869.062548034,0.0,1.0
2024-08-21,60.64,60.64,60.33,60.395,3477,59.2423016375006,59.2423016375006,58.9394468632984,59.0029486707924,3559.03255228244,0.0,1.0
2024-08-22,60.1859,60.68,60.1859,60.68,5426,58.7986682408385,59.2813796728816,58.7986682408385,59.2813796728816,5554.01513623369,0.0,1.0
2024-08-23,61.54,61.54,60.655,60.655,2705,60.1215574335717,60.1215574335717,59.2569559007685,59.2569559007685,2768.81882482715,0.0,1.0
2024-08-26,61.48,61.8495,61.47,61.7774,8699,60.0629403805003,60.4239237323317,60.0531708716551,60.3534855735576,8904.23473462898,0.0,1.0
2024-08-27,61.4125,61.49,61.3299,61.3299,3558,59.996996195795,60.0727098893455,59.9163000527333,59.9163000527333,3641.94357809057,0.0,1.0
2024-08-28,61.1,61.34,61.0175,61.34,3538,59.6916990443814,59.926167256667,59.6111005964082,59.926167256667,3621.47171986634,0.0,1.0
2024-08-29,61.35,61.66,61.1,61.1,6535,59.9359367655123,60.2387915397145,59.6916990443814,59.6916990443814,6689.17967476725,0.0,1.0
2024-08-30,61.69,61.69,61.06,61.515,4798,60.2681000662502,60.2681000662502,59.6526210090005,60.0971336614586,4911.19878799285,0.0,1.0
2024-09-03,60.33,61.1,60.32,61.02,11939,58.9394468632984,59.6916990443814,58.9296773544531,59.6135429736195,12220.6757669543,0.0,1.0
2024-09-04,60.11,60.5,59.98,60.32,11443,58.7245176687032,59.1055285136673,58.5975140537152,58.9296773544531,11712.9736829934,0.0,1.0
2024-09-05,59.8482,60.15,59.7301,60.0501,4467,58.468751927135,58.7635957040841,58.3533740276728,58.6659983107203,4572.38953438184,0.0,1.0
2024-09-06,58.895,59.92,58.81,59.92,8123,57.5375223440072,58.5388970006438,57.4544815188228,58.5388970006438,8314.64521777115,0.0,1.0
2024-09-09,59.2715,59.5738,59.12,59.26,12045,57.9053443520303,58.2006766044217,57.757336293025,57.8941094168583,12329.1766155427,0.0,1.0
2024-09-10,58.9453,58.9453,58.53,58.9,8304,57.5866629734988,57.5866629734988,57.1809352711562,57.5424070984299,8499.91553470042,0.0,1.0
2024-09-11,59.12,59.17,58.01,58.78,9143,57.757336293025,57.8061838372512,56.672920811204,57.425172992287,9358.70998720689,0.0,1.0
2024-09-12,59.71,59.71,59.38,59.38,3637,58.3337373148938,58.3337373148938,58.0113435230011,58.0113435230011,3722.80741807628,0.0,1.0
2024-09-13,60.3622,60.45,60.21,60.31,11568,58.97090468178,59.0566809694412,58.8222127571555,58.9199078456079,11840.9227968948,0.0,1.0
2024-09-16,60.8495,60.8495,60.61,60.77,2784,59.4469728478083,59.4469728478083,59.2129931109649,59.3693052524887,2849.68266481286,0.0,1.0
2024-09-17,61.0594,61.39,60.98,61.18,9495,59.6520348384697,59.9750148008932,59.5744649382386,59.7698551151433,9719.01469195335,0.0,1.0
2024-09-18,61.1033,61.13,61.0198,61.0198,5713,59.6949229823003,59.7210075709171,59.6133475834426,59.6133475834426,5847.78630175139,0.0,1.0
2024-09-19,62.27,62.3,61.82,61.825,5482,60.8347315792738,60.8640401058095,60.3951036812383,60.3999884356609,5611.33633926153,0.0,1.0
2024-09-20,61.85,62.2,61.54,62.2,9854,60.424412207774,60.7663450173572,60.1215574335717,60.7663450173572,10086.4845470783,0.0,1.0
2024-09-23,62.0722,62.16,61.991,62.16,10131,60.6414906943151,60.7272669819762,60.5621622824918,60.7272669819762,10370.0197834839,0.0,1.0
2024-09-24,62.4332,62.55,62.36,62.55,3471,60.994169963628,61.1082778269404,60.9226571588809,61.1082778269404,3552.89099481517,0.0,1.0
2024-09-25,61.802,62.2144,61.802,62.2144,5567,60.3775185653168,60.7804131100943,60.3775185653168,60.7804131100943,5698.34173671451,0.0,1.0
2024-09-26,62.64,62.64,62.5199,62.605,4291,61.1962034065475,61.1962034065475,61.0788716053162,61.1620101255891,4392.23718200861,0.0,1.0
2024-09-27,62.77,63.08,62.77,62.77,9935,61.3232070215355,61.6260617957378,61.3232070215355,61.3232070215355,10169.3955728864,0.0,1.0
2024-09-30,62.7738,62.7738,62.35,62.73,9119,61.3269194348967,61.3269194348967,60.9128876500357,61.2841289861546,9334.14375733781,0.0,1.0
2024-10-01,62.4919,62.76,62.18,62.76,5363,61.0515169805496,61.3134375126903,60.7468059996667,61.3134375126903,5489.52878282735,0.0,1.0
2024-10-02,62.4861,62.72,62.33,62.33,5880,61.0458506654193,61.2743594773093,60.8933486323452,60.8933486323452,6018.72631792371,0.0,1.0
2024-10-03,62.23,62.28,61.83,61.99,25226,60.7956535438929,60.844501088119,60.4048731900835,60.5611853316072,25821.1547782217,0.0,1.0
2024-10-04,62.8788,62.8788,62.58,62.8,5583,61.4294992777717,61.4294992777717,61.1375863534761,61.3525155480712,5714.71922329389,0.0,1.0
2024-10-07,62.572,62.81,62.57,62.81,8210,61.1297707463999,61.3622850569165,61.1278168446308,61.3622850569165,8403.69780104654,0.0,1.0
2024-10-08,62.2892,62.53,62.1399,62.53,7581,60.8534890362567,61.0887388092499,60.7076302691973,61.0887388092499,7759.8578598945,0.0,1.0
2024-10-09,62.456,62.4732,62.11,62.23,4052,61.0164444437952,61.033247999009,60.6784194377501,60.7956535438929,4147.59847622906,0.0,1.0
2024-10-10,62.43,62.46,62.23,62.23,12861,60.9910437207976,61.0203522473333,60.7956535438929,60.7956535438929,13164.4284310913,0.0,1.0
2024-10-11,63.0747,63.09,63.0067,63.02,2949,61.6208839560498,61.635831304583,61.5544512959022,61.5674447426664,3018.57549516276,0.0,1.0
2024-10-14,63.25,63.25,62.99,63.15,2677,61.7921434461068,61.7921434461068,61.5381362161307,61.6944483576544,2740.15822331323,0.0,1.0
2024-10-15,62.7051,63.22,62.7051,62.9242,12105,61.25980290913,61.7628349195711,61.25980290913,61.473852847929,12390.5921902154,0.0,1.0
2024-10-16,63.2341,63.3,63.175,63.27,3042,61.7766099270428,61.8409909903329,61.7188721297675,61.8116824637972,3113.76963590543,0.0,1.0
2024-10-17,63.2,63.3,63.11,63.3,10140,61.7432959018806,61.8409909903329,61.6553703222735,61.8409909903329,10379.2321196848,0.0,1.0
2024-10-18,63.2727,63.3793,63.1,63.37,12397,61.8143202311854,61.9184631954756,61.6456008134283,61.9093775522496,12689.4813202892,0.0,1.0
2024-10-21,62.59,63.06,62.53,63.06,118801,61.1473558623213,61.6065227780473,61.0887388092499,61.6065227780473,121603.861444839,0.0,1.0
2024-10-22,62.48,62.55,62.2703,62.32,23422,61.0398912650237,61.1082778269404,60.8350246645392,60.8835791235,23974.5931663961,0.0,1.0
2024-10-23,61.98,61.98,61.66,61.96,6787,60.551415822762,60.551415822762,60.2387915397145,60.5318768050715,6947.12508839256,0.0,1.0
2024-10-24,62.1401,62.68,61.84,62.68,7986,60.7078256593742,61.2352814419284,60.4146426989287,61.2352814419284,8174.41298893517,0.0,1.0
2024-10-25,61.95,62.3517,61.8899,62.3517,9374,60.5221072962263,60.9145484665394,60.4633925480665,60.9145484665394,9595.15994969675,0.0,1.0
2024-10-28,62.43,62.48,62.135,62.135,5978,60.9910437207976,61.0398912650237,60.7028432098631,60.7028432098631,6119.03842322244,0.0,1.0
2024-10-29,62.08,62.24,61.895,61.895,17651,60.6491109112144,60.8054230527381,60.4683749975775,60.4683749975775,18067.4384757944,0.0,1.0
2024-10-30,61.9747,62.3785,61.9747,62.0,7830,60.546237983074,60.9407307502446,60.546237983074,60.5709548404525,8014.73249478617,0.0,1.0
2024-10-31,61.5959,61.77,61.4001,61.72,7577,60.1761689880166,60.3462561370121,59.9848820048269,60.2974085927859,7755.76348824965,0.0,1.0
2024-11-01,61.61,61.92,61.5644,61.92,21295,60.1899439954883,60.4927987696906,60.1453950351541,60.4927987696906,21797.4110442492,0.0,1.0
2024-11-04,61.72,62.038,61.6524,62.038,20140,60.2974085927859,60.6080789740644,60.2313667129921,60.6080789740644,20615.1612317999,0.0,1.0
2024-11-05,62.59,62.59,62.0,62.0,20199,61.1473558623213,61.1473558623213,60.5709548404525,60.5709548404525,20675.5532135614,0.0,1.0
2024-11-06,64.33,64.33,63.615,63.77,7849,62.8472504013921,62.8472504013921,62.1487305189578,62.3001579060589,8034.18076009918,0.0,1.0
2024-11-07,64.52,64.71,64.4,64.56,10373,63.0328710694515,63.218491737511,62.9156369633087,63.0719491048325,10617.7292679971,0.0,1.0
2024-11-08,64.13,64.32,63.9108,64.32,8001,62.6518602244874,62.8374808925468,62.4377125905999,62.8374808925468,8189.76688260333,0.0,1.0
2024-11-11,64.4315,64.61,64.4199,64.54,17850,62.9464109161712,63.1207966490586,62.9350782859107,63.052410087142,18271.1334651255,0.0,1.0
2024-11-12,63.6914,64.1321,63.559,64.0614,13323,62.2233695665354,62.6539118213449,62.0940212694245,62.5848413938091,13637.328356071,0.0,1.0
2024-11-13,63.4575,63.84,63.4575,63.76,11445,61.9948607546454,62.3685444679756,61.9948607546454,62.2903883972137,11715.0208688158,0.0,1.0
2024-11-14,63.2629,63.6799,63.24,63.66,9744,61.8047461125171,62.2121346313634,61.7823739372615,62.1926933087614,9973.88932684501,0.0,1.0
2024-11-15,63.08,63.5,62.95,63.5,8283,61.6260617957378,62.0363811672376,61.4990581807497,62.0363811672376,8478.42008356498,0.0,1.0
2024-11-18,63.375,63.5492,63.2017,63.2017,13461,61.9142623066722,62.0844471507562,61.7449567183843,61.7449567183843,13778.5841778182,0.0,1.0
2024-11-19,63.2776,63.32,62.94,62.96,3869,61.8191072905196,61.8605300080234,61.4892886719045,61.508827689595,3960.28097347736,0.0,1.0
2024-11-20,63.33,63.42,62.9265,63.42,13827,61.8702995168686,61.9582250964758,61.4760998349634,61.9582250964758,14153.2191833216,0.0,1.0
2024-11-21,63.93,64.01,63.3405,63.5,3945,62.4564700475827,62.5346261183446,61.8805575011561,62.0363811672376,4038.07403472943,0.0,1.0
2024-11-22,64.4939,64.4948,63.96,63.96,5640,63.0073726513655,63.0082519071615,62.4857785741184,62.4857785741184,5773.06401923294,0.0,1.0
2024-11-25,65.0394,65.33,65.0,65.0,21845,63.540299358873,63.8242012859155,63.5018074940228,63.5018074940228,22360.3871454156,0.0,1.0
2024-11-26,64.6832,65.05,64.56,65.05,3549,63.1923094538057,63.5506550382489,63.0719491048325,63.5506550382489,3632.73124188967,0.0,1.0
2024-11-27,64.7368,65.1543,64.6712,65.1543,6226,63.2446740212162,63.6525510155047,63.1805860431915,63.6525510155047,6372.8894652029,0.0,1.0
2024-11-29,65.16,65.26,64.73,64.73,8489,63.6581196355465,63.7558147239989,63.2380307552014,63.2380307552014,8689.28022327456,0.0,1.0
2024-12-02,65.0692,65.11,64.75,64.93,10651,63.5694124952318,63.6092720913203,63.2575697728919,63.4334209321061,10902.2880973138,0.0,1.0
2024-12-03,65.0863,65.23,65.0,65.03,11483,63.5861183553571,63.7265061974632,63.5018074940228,63.5311160205585,11753.9173994418,0.0,1.0
2024-12-04,64.9697,65.17,64.7988,64.93,5984,63.4722058822217,63.6678891443918,63.3052449760566,63.4334209321061,6125.17998068971,0.0,1.0
2024-12-05,64.916,65.3,64.916,65.3,3796,63.4197436197228,63.7948927593798,63.4197436197228,63.7948927593798,3885.55869095891,0.0,1.0
2024-12-06,64.7315,65.18,64.5901,65.18,10326,63.2394961815282,63.677658653237,63.1013553264566,63.677658653237,10569.6204011701,0.0,1.0
2024-12-09,64.5664,65.17,64.5664,65.17,6863,63.0782015904934,63.6678891443918,63.0782015904934,63.6678891443918,7024.91814964463,0.0,1.0
2024-12-10,64.285,64.57,64.285,64.36,5910,62.8032876115885,63.0817186136777,62.8032876115885,62.8765589279278,6049.43410526006,0.0,1.0
2024-12-11,64.675,64.7379,64.5012,64.6226,10047,63.1842984565526,63.2457486671892,63.0145043928225,63.1331062302036,10284.0379789421,0.0,1.0
2024-12-12,64.2,64.54,64.2,64.54,3813,62.720246786404,63.052410087142,62.720246786404,63.052410087142,3902.95977044951,0.0,1.0
2024-12-13,63.9111,64.01,63.84,64.01,4211,62.4380056758652,62.5346261183446,62.3685444679756,62.5346261183446,4310.34974911169,0.0,1.0
2024-12-16,63.6217,64.06,63.6214,64.06,15427,62.1552760898841,62.5834736625707,62.1549830046188,62.5834736625707,15790.9678412601,0.0,1.0
2024-12-17,63.1218,63.22,63.055,63.212,6404,61.6668983427109,61.7628349195711,61.6016380236247,61.7550193124949,6555.08900339854,0.0,1.0
2024-12-18,61.21,63.3385,61.21,63.31,11135,59.799163641679,61.8786035993871,59.799163641679,61.8507604991782,11397.7070663402,0.0,1.0
2024-12-19,60.49,61.5,60.49,61.5,7249,59.8293514240108,60.8283205914475,59.8293514240108,60.8283205914475,7329.04501826212,0.7509,1.0
2024-12-20,60.92,61.33,60.82,60.82,14963,60.2546551289591,60.6601772662354,60.155747290599,60.155747290599,15128.22466661,0.0,1.0
2024-12-23,61.0587,61.0587,60.5139,60.68,27102,60.3918403007645,60.3918403007645,59.8529903973788,60.0172763168949,27401.2661173872,0.0,1.0
2024-12-24,61.51,61.51,61.0,61.37,9325,60.8382113752835,60.8382113752835,60.3337813996472,60.6997404015794,9427.96865709675,0.0,1.0
2024-12-26,61.72,61.72,61.38,61.56,19567,61.0459178358397,61.0459178358397,60.7096311854154,60.8876652944636,19783.063025567,0.0,1.0
2024-12-27,61.2369,61.39,60.962,61.1915,11831,60.5680940687222,60.7195219692515,60.2961964210703,60.5231899101067,11961.6404484838,0.0,1.0
2024-12-30,60.93,61.12,60.54,61.12,43107,60.2645459127951,60.4524708056792,59.8788053431908,60.4524708056792,43582.9967722755,0.0,1.0
2024-12-31,60.9821,61.27,60.87,61.27,10934,60.3160768965807,60.6008325632194,60.205201209779,60.6008325632194,11054.7355814151,0.0,1.0
2025-01-02,61.0,61.49,60.7687,61.48,27585,60.3337813996472,60.8184298076115,60.1050075695203,60.8085390237755,27889.5995073473,0.0,1.0
2025-01-03,61.39,61.44,61.15,61.15,8062,60.7195219692515,60.7689758884315,60.4821431571873,60.4821431571873,8151.02233925082,0.0,1.0
2025-01-06,61.6317,62.1273,61.55,61.56,20288,60.9585822145678,61.4487694614803,60.8777745106276,60.8876652944636,20512.0244627537,0.0,1.0
2025-01-07,61.43,61.68,61.24,61.65,13472,60.7590851045955,61.0063547004957,60.5711602117113,60.9766823489877,13620.7607236898,0.0,1.0
2025-01-08,61.32,61.32,60.8708,61.06,7551,60.6502864823994,60.6502864823994,60.2059924724859,60.3931261026632,7634.37976726408,0.0,1.0
2025-01-10,60.5159,61.25,60.3762,61.25,13770,59.854968554146,60.5810509955473,59.716794303957,60.5810509955473,13922.0513038308,0.0,1.0
2025-01-13,60.74,60.75,60.1684,60.25,9073,60.076621019911,60.086511803747,59.5112638158447,59.5919726119466,9173.1860188567,0.0,1.0
2025-01-14,61.36,61.36,60.8402,61.19,8029,60.6898496177434,60.6898496177434,60.1757266739478,60.5217062925313,8117.65794614797,0.0,1.0
2025-01-15,62.1471,62.25,61.9332,62.08,12182,61.4683532134756,61.5701293791481,61.2567893472234,61.401986053936,12316.5162660324,0.0,1.0
2025-01-16,62.18,62.3,62.02,62.11,25459,61.5008938922961,61.6195832983282,61.3426413509199,61.431658405444,25740.1237577508,0.0,1.0
2025-01-17,62.5744,62.72,62.55,62.55,14855,61.8909864067882,62.0349962194405,61.8668528942283,61.8668528942283,15019.0321073643,0.0,1.0
2025-01-21,63.38,63.38,63.02,63.12,6166,62.687787952617,62.687787952617,62.3317197345207,62.4306275728808,6234.08629915909,0.0,1.0
2025-01-22,63.0324,63.23,63.0324,63.22,11690,62.3439843064774,62.5394261950769,62.3439843064774,62.5295354112409,11819.0834961352,0.0,1.0
2025-01-23,63.35,63.35,63.1409,63.24,11567,62.658115601109,62.658115601109,62.451299311098,62.5493169789129,11694.7253036609,0.0,1.0
2025-01-24,63.33,63.3991,63.26,63.2729,6038,62.6383340334369,62.7066793497438,62.5690985465849,62.5818576577333,6104.6728956086,0.0,1.0
2025-01-27,63.1475,63.26,62.95,63.22,10039,62.4578272284298,62.5690985465849,62.2624842476687,62.5295354112409,10149.8527987769,0.0,1.0
2025-01-28,63.17,63.24,62.94,63.13,13133,62.4800814920608,62.5493169789129,62.2525934638326,62.4405183567168,13278.017412724,0.0,1.0
2025-01-29,63.27,63.48,63.1099,63.48,12191,62.5789893304209,62.7866957909771,62.4206378812064,62.7866957909771,12325.6156459696,0.0,1.0
2025-01-30,63.74,63.94,63.53,63.53,12991,63.0438561707133,63.2416718474334,62.8361497101571,62.8361497101571,13134.4494181602,0.0,1.0
2025-01-31,62.97,63.74,62.91,63.74,12534,62.2822658153407,63.0438561707133,62.2229211123246,63.0438561707133,12672.4031257963,0.0,1.0
2025-02-03,62.27,62.63,61.7,62.06,24457,61.5899109468201,61.9459791649164,61.0261362681677,61.382204486264,24727.0594580821,0.0,1.0
2025-02-04,62.9178,62.92,62.6155,62.6155,3964,62.2306359237167,62.2328118961606,61.9316375283542,61.9316375283542,4007.77134120445,0.0,1.0
2025-02-05,63.23,63.23,62.8301,63.11,9389,62.5394261950769,62.5394261950769,62.1438937494749,62.4207367890448,9492.67535887199,0.0,1.0
2025-02-06,63.31,63.44,63.1441,63.44,7692,62.6185524657649,62.747132655633,62.4544643619256,62.747132655633,7776.93671961268,0.0,1.0
2025-02-07,62.83,63.32,62.8199,63.2504,10299,62.1437948416366,62.6284432496009,62.1338051499622,62.5596033941023,10412.7237747388,0.0,1.0
2025-02-10,63.07,63.13,62.96,63.13,12869,62.3811736537007,62.4405183567168,62.2723750315047,62.4405183567168,13011.1022679011,0.0,1.0
2025-02-11,63.1312,63.165,62.9028,62.99,21350,62.4417052507771,62.4751361001428,62.2157997479627,62.3020473830127,21585.7512953368,0.0,1.0
2025-02-12,62.88,62.99,62.6115,62.66,5179,62.1932487608166,62.3020473830127,61.9276812148198,61.9756515164244,5236.18763271893,0.0,1.0
2025-02-13,63.46,63.46,63.04,63.14,13189,62.7669142233051,62.7669142233051,62.3515013021927,62.4504091405528,13334.6357767774,0.0,1.0
2025-02-14,63.6,63.82,63.53,63.82,9396,62.9053851970092,63.1229824414013,62.8361497101571,63.1229824414013,9499.75265437866,0.0,1.0
2025-02-18,63.965,63.97,63.69,63.97,15399,63.2663988070234,63.2713441989414,62.9944022515332,63.2713441989414,15569.0390724539,0.0,1.0
2025-02-19,63.7391,63.97,63.5725,63.97,10296,63.042966000168,63.2713441989414,62.8781855414601,63.2713441989414,10409.6906480931,0.0,1.0
2025-02-20,63.59,63.76,63.3507,63.76,10722,62.8954944131732,63.0636377383853,62.6588079559775,63.0636377383853,10840.3946317846,0.0,1.0
2025-02-21,62.49,63.1599,62.42,63.11,8391,61.8075081912123,62.4700918003865,61.7382727043602,62.4207367890448,8483.65522806421,0.0,1.0
2025-02-24,62.45,62.94,62.3901,62.94,11511,61.7679450558683,62.2525934638326,61.7086992606906,62.2525934638326,11638.1069396076,0.0,1.0
2025-02-25,62.51,62.75,62.135,62.6285,7408,61.8272897588843,62.0646685709485,61.456385365034,61.944495547341,7489.80073048501,0.0,1.0
2025-02-26,62.5,62.99,62.359,62.84,16149,61.8173989750483,62.3020473830127,61.6779389229606,62.1536856254726,16327.3207338826,0.0,1.0
2025-02-27,61.9378,62.55,61.9378,62.53,8915,61.261339107788,61.8668528942283,61.261339107788,61.8470713265563,9013.44134884906,0.0,1.0
2025-02-28,62.2527,62.2527,61.54,61.69,6918,61.5727998907838,61.5727998907838,60.8678837267916,61.0162454843317,6994.39004501827,0.0,1.0
2025-03-03,61.55,62.9099,61.4268,62.89,19642,60.8777745106276,62.2228222044863,60.755920053768,62.2031395446526,19858.8911917098,0.0,1.0
2025-03-04,60.81,61.43,60.11,60.64,31030,60.145856506763,60.7590851045955,59.4535016382425,59.9777131815509,31372.6399388431,0.0,1.0
2025-03-05,61.7122,61.75,60.87,60.87,4625,61.0382030244476,61.0755901873477,60.205201209779,60.205201209779,4676.07024547694,0.0,1.0
2025-03-06,61.25,61.65,61.0351,61.65,6478,60.5810509955473,60.9766823489877,60.3684980509115,60.9766823489877,6549.53147031343,0.0,1.0
2025-03-07,61.8142,61.909,61.0,61.43,14728,61.1390890195749,61.2328536503403,60.3337813996472,60.7590851045955,14890.629746029,0.0,1.0
2025-03-10,60.518,61.197,60.3,61.02,15395,59.8570456187516,60.5286298412165,59.6414265311266,60.3535629673192,15564.994903593,0.0,1.0
2025-03-11,60.1384,60.6099,59.77,60.6099,4338,59.4815914643367,59.9479419222045,59.1172149878182,59.9479419222045,4385.90112970356,0.0,1.0
2025-03-12,60.24,60.35,59.982,60.251,8150,59.5820818281106,59.6908804503067,59.3268996051416,59.5929616903302,8239.99405419179,0.0,1.0
2025-03-13,59.62,60.105,59.5,60.105,41937,58.9688532302781,59.4485562463245,58.850163824246,59.4485562463245,42400.0773804468,0.0,1.0
2025-03-14,60.84,60.84,60.2,60.25,9029,60.175528858271,60.175528858271,59.5425186927665,59.5919726119466,9128.70016138623,0.0,1.0
2025-03-17,61.56,61.61,61.0,61.0,12887,60.8876652944636,60.9371192136436,60.3337813996472,60.3337813996472,13029.3010277754,0.0,1.0
2025-03-18,61.2768,61.326,61.14,61.3199,4113,60.6075582962278,60.656220952701,60.4722523733513,60.650187574561,4158.41663127495,0.0,1.0
2025-03-19,61.8126,61.8255,61.19,61.19,2402,61.1375064941611,61.1502656053096,60.5217062925313,60.5217062925313,2428.5234010023,0.0,1.0
2025-03-20,61.4757,61.72,61.1,61.1,6320,60.804285986726,61.0459178358397,60.4326892380072,60.4326892380072,6389.78680030579,0.0,1.0
2025-03-21,61.1808,61.32,60.84,61.0,6472,60.5126067714022,60.6502864823994,60.175528858271,60.3337813996472,6543.465217022,0.0,1.0
2025-03-24,62.12,62.12,61.45,61.45,7974,61.44154918928,61.44154918928,60.7788666722675,60.7788666722675,8062.05062430986,0.0,1.0
2025-03-25,62.1397,62.3588,62.1397,62.3588,4503,61.4610340334369,61.6777411072839,61.4610340334369,61.6777411072839,4552.72309521787,0.0,1.0
2025-03-26,61.89,62.2846,61.73,62.2846,43266,61.2140611610518,61.6043514912207,61.0558086196757,61.6043514912207,43743.7524844985,0.0,1.0
2025-03-27,61.78,62.06,61.5,61.61,48892,61.1052625388558,61.382204486264,60.8283205914475,60.9371192136436,49431.8759874288,0.0,1.0
2025-03-28,60.7052,61.75,60.59,61.75,6964,60.0422010921616,61.0755901873477,59.9282592623708,61.0755901873477,7040.89798691923,0.0,1.0
2025-03-31,60.7717,60.7801,59.7888,59.85,25417,60.1079748046711,60.1162830630933,59.1358096614299,59.1963412585063,25697.6599847108,0.0,1.0
2025-04-01,60.96,61.03,60.3,60.3,14969,60.2942182643031,60.3634537511552,59.6414265311266,59.6414265311266,15134.2909199015,0.0,1.0
2025-04-02,61.4459,61.45,60.67,60.67,10828,60.7748114508947,60.7788666722675,60.0073855330589,60.0073855330589,10947.5651065999,0.0,1.0
2025-04-03,58.34,59.64,58.34,59.6,55397,57.7028328992691,58.9886347979501,57.7028328992691,58.9490716626061,56008.7055975537,0.0,1.0
2025-04-04,54.86,56.69,54.5,56.69,95470,54.2608401243384,56.0708535663278,53.9047719062421,56.0708535663278,96524.2002887964,0.0,1.0
2025-04-07,54.28,55.791,52.6351,53.17,52483,53.68717466185,55.1816720994707,52.060239628665,52.5892976560531,53062.5285823494,0.0,1.0
2025-04-08,53.4,55.98,52.82,55.98,40413,52.8167856842813,55.3686079139713,52.2431202217928,55.3686079139713,40859.2490444237,0.0,1.0
2025-04-09,57.59,57.59,52.88,53.4,16295,56.9610241115685,56.9610241115685,52.3024649248089,52.8167856842813,16474.9328973074,0.0,1.0
2025-04-10,55.7749,56.38,55.0,56.38,180358,55.1657479374948,55.7642392674116,54.3993110980425,55.7642392674116,182349.551855941,0.0,1.0
2025-04-11,56.98,56.99,55.28,55.28,23540,56.357686297572,56.3675770814081,54.6762530454507,54.6762530454507,23799.9337467086,0.0,1.0
2025-04-14,57.5521,57.79,57.0401,57.56,10499,56.92353804083,57.1588397882887,56.4171299084265,56.9313517600605,10614.9322177865,0.0,1.0
2025-04-15,57.73,58.1,57.55,57.71,12052,57.0994950852726,57.4654540872049,56.9214609762245,57.0797135176006,12185.0807780515,0.0,1.0
2025-04-16,57.18,57.96,56.86,57.16,7464,56.5555019742922,57.3269831135008,56.2389968915399,56.5357204066202,7546.41909453835,0.0,1.0
2025-04-17,57.89,58.14,57.52,57.52,6848,57.2577476266487,57.5050172225489,56.8917886247165,56.8917886247165,6923.61708995159,0.0,1.0
2025-04-21,57.02,57.94,56.63,57.94,15771,56.3972494329161,57.3072015458288,56.0115088633118,57.3072015458288,15945.1467765225,0.0,1.0
2025-04-22,58.48,58.53,57.82,57.9,15376,57.8413038729732,57.8907577921532,57.1885121397967,57.2676384104848,15545.7851015034,0.0,1.0
2025-04-23,58.76,59.51,58.645,59.51,12649,58.1182458203814,58.860054608082,58.0045018062673,58.860054608082,12788.6729805487,0.0,1.0
2025-04-24,59.73,59.74,58.52,58.52,16177,59.0776518524742,59.0875426363102,57.8808670083172,57.8808670083172,16355.6299159093,0.0,1.0
2025-04-25,59.46,59.5099,59.23,59.29,6782,58.810600688902,58.8599557002436,58.5831126606738,58.6424573636898,6856.88830374585,0.0,1.0
2025-04-28,59.8865,59.8865,59.42,59.82,5536,59.2324426195077,59.2324426195077,58.7710375535579,59.1666689069982,5597.12970355899,0.0,1.0
2025-04-29,60.0819,60.0819,59.619,59.74,17723,59.4257085356633,59.4257085356633,58.9678641518945,59.0875426363102,17918.7011806676,0.0,1.0
2025-04-30,59.8854,59.8854,59.14,59.14,4037,59.2313546332857,59.2313546332857,58.4940956061497,58.4940956061497,4081.57742291685,0.0,1.0
2025-05-01,59.9774,60.2599,59.8787,60.11,7805,59.322349844577,59.6017644879442,59.2247278081156,59.4535016382425,7891.1844899346,0.0,1.0
2025-05-02,61.0764,61.151,60.8415,60.8415,10642,60.4093469881542,60.4831322355709,60.1770124758464,60.1770124758464,10759.5112545655,0.0,1.0
2025-05-05,61.0,61.26,60.72,60.72,5291,60.3337813996472,60.5909417793833,60.0568394522389,60.0568394522389,5349.42436082561,0.0,1.0
2025-05-06,60.83,61.01,60.81,60.9799,6248,60.165638074435,60.3436721834832,60.145856506763,60.3139009241368,6316.99176080863,0.0,1.0
2025-05-07,60.7106,60.92,60.52,60.86,7830,60.0475421154331,60.2546551289591,59.8590237755188,60.195310425943,7916.46054531555,0.0,1.0
2025-05-08,61.1726,61.4837,60.98,60.99,236556,60.5044963286566,60.8121986137948,60.3139998319751,60.3238906158111,239168.102267901,0.0,1.0
2025-05-09,61.33,61.4999,61.29,61.3201,8314,60.6601772662354,60.8282216836092,60.6206141308914,60.6503853902378,8405.80497749087,0.0,1.0
2025-05-12,62.8023,62.92,62.47,62.92,15313,62.1163973704108,62.2328118961606,61.7877266235403,62.2328118961606,15482.0894419434,0.0,1.0
2025-05-13,63.258,63.35,62.8,62.8,7022,62.5671203898177,62.658115601109,62.1141224901285,62.1141224901285,7099.53843540304,0.0,1.0
2025-05-14,63.0342,63.2899,62.99,63.2899,14589,62.3457646475678,62.5986719902546,62.3020473830127,62.5986719902546,14750.0948781109,0.0,1.0
2025-05-15,63.265,63.29,62.89,62.89,2539,62.5740439385029,62.5987708980929,62.2031395446526,62.2031395446526,2567.03618448993,0.0,1.0
2025-05-16,63.6399,63.7,63.23,63.23,2264,62.9448494245148,63.0042930353692,62.5394261950769,62.5394261950769,2288.99957529942,0.0,1.0
2025-05-19,63.7025,63.7025,63.3125,63.3125,1410,63.0067657313282,63.0067657313282,62.6210251617239,62.6210251617239,1425.56952348594,0.0,1.0
2025-05-20,63.695,63.85,63.54,63.7,4373,62.9993476434512,63.1526547929094,62.8460404939931,63.0042930353692,4421.2876072369,0.0,1.0
2025-05-21,62.83,63.52,62.7644,63.5,17037,62.1437948416366,62.8262589263211,62.0789112996724,62.8064773586491,17225.1262210142,0.0,1.0
2025-05-22,62.8158,62.9101,62.52,62.52,2799,62.1297499285894,62.223020020163,61.8371805427203,61.8371805427203,2829.90716045188,0.0,1.0
2025-05-23,62.6274,62.738871,61.8,61.8,3018,61.9434075611191,62.0536611176174,61.1250441065278,61.1250441065278,3051.32540558906,0.0,1.0
2025-05-27,63.67,63.74,63.18,63.51,13579,62.9746206838612,63.0438561707133,62.4899722758968,62.8163681424851,13728.9422407203,0.0,1.0
2025-05-28,63.1302,63.68,63.1302,63.34,3659,62.4407161723935,62.9845114676972,62.4407161723935,62.648224817273,3699.40346555678,0.0,1.0
2025-05-29,63.41,63.47,63.09,63.34,25138,62.717460304125,62.7768050071411,62.4009552213728,62.648224817273,25415.5792066593,0.0,1.0
2025-05-30,63.3456,63.48,62.98,63.48,10125,62.6537636562211,62.7866957909771,62.2921565991767,62.7866957909771,10236.8024292874,0.0,1.0
2025-06-02,63.6468,63.6518,63.0,63.12,6319,62.9516740653617,62.9566194572797,62.3119381668487,62.4306275728808,6388.77575809054,0.0,1.0
2025-06-03,64.05,64.05,63.395,63.62,7133,63.3504704696295,63.3504704696295,62.702624128371,62.9251667646812,7211.76412129449,0.0,1.0
2025-06-04,63.8897,64.1099,63.87,64.09,4614,63.1919212047383,63.4097162648072,63.1724363605814,63.3900336049735,4664.94878110932,0.0,1.0
2025-06-05,63.8481,64.04,63.8481,63.9599,2313,63.1507755439805,63.3405796857935,63.1507755439805,63.2613545072671,2338.54064384609,0.0,1.0
2025-06-06,64.4625,64.4625,64.3107,64.361,7240,63.7584653028648,63.7584653028648,63.6083232042342,63.6580738469294,7319.94563832498,0.0,1.0
2025-06-09,64.5636,64.73,64.46,64.51,20450,63.8584611274469,64.023043770478,63.7559926069058,63.8054465260859,20675.8133016223,0.0,1.0
2025-06-10,64.88,64.9,64.74,64.7999,7831,64.1714055280181,64.1911870956902,64.032934554314,64.0921803494917,7917.4715875308,0.0,1.0
2025-06-11,64.741,65.04,64.741,64.998,4947,64.0339236326976,64.3296580693943,64.0339236326976,64.2881167772831,5001.62583878366,0.0,1.0
2025-06-12,64.8867,64.89,64.659,64.659,3910,64.1780323531883,64.1812963118542,63.9528192052424,63.9528192052424,3953.17506158158,0.0,1.0
2025-06-13,64.2139,64.7,64.16,64.55,362189,63.5125804167017,63.99337141897,63.4592690918256,63.8450096614299,366188.368894929,0.0,1.0
2025-06-16,64.8237,65.12,64.7601,64.92,4692,64.1157204150214,64.4087843400823,64.0528150298244,64.2109686633622,4743.8100738979,0.0,1.0
2025-06-17,64.2325,64.78,64.2325,64.4,6017,63.5309772746366,64.0724976896581,63.5309772746366,63.6966479038898,6083.4410090886,0.0,1.0
2025-06-18,64.3,64.61,64.3,64.61,9043,63.5977400655297,63.9043543644459,63.5977400655297,63.9043543644459,9142.85475239956,0.0,1.0
2025-06-20,64.0761,64.42,64.0099,64.4199,4983,63.3762854154415,63.7164294715618,63.3108084264471,63.7163305637234,5038.02335853223,0.0,1.0
2025-06-23,64.4415,64.4415,63.785,64.085,6469,63.7376946568092,63.7376946568092,63.0883646979753,63.3850882130555,6540.43209037629,0.0,1.0
2025-06-24,65.036,65.15,64.76,64.84,8494,64.3257017558599,64.4384566915904,64.0527161219861,64.1318423926741,8587.79257623375,0.0,1.0
2025-06-25,64.6781,64.74,64.6,64.6885,12539,63.9717106023692,64.032934554314,63.8944635806099,63.9819970175586,12677.4583368725,0.0,1.0
2025-06-26,64.7515,64.7515,64.23,64.42,556567,64.7515,64.7515,64.23,64.42,556567,0.715,1.0
2025-06-27,65.0712,65.19,64.73,64.73,11718,65.0712,65.19,64.73,64.73,11718,0.0,1.0
2025-06-30,65.2299,65.57,64.99,65.57,16304,65.2299,65.57,64.99,65.57,16304,0.0,1.0
2025-07-01,65.8043,65.9455,65.07,65.07,8821,65.8043,65.9455,65.07,65.07,8821,0.0,1.0
2025-07-02,66.2719,66.28,66.015,66.0899,3785,66.2719,66.28,66.015,66.0899,3785,0.0,1.0
2025-07-03,66.5643,66.59,66.54,66.54,9756,66.5643,66.59,66.54,66.54,9756,0.0,1.0
2025-07-07,65.85,66.56,65.73,66.56,10594,65.85,66.56,65.73,66.56,10594,0.0,1.0
2025-07-08,66.2382,66.3699,65.975,66.17,3370,66.2382,66.3699,65.975,66.17,3370,0.0,1.0
2025-07-09,66.4934,66.72,66.27,66.72,5519,66.4934,66.72,66.27,66.72,5519,0.0,1.0
2025-07-10,66.888,66.97,66.49,66.49,32347,66.888,66.97,66.49,66.49,32347,0.0,1.0
2025-07-11,66.421,66.6,66.3244,66.44,13814,66.421,66.6,66.3244,66.44,13814,0.0,1.0
2025-07-14,66.513,66.58,66.27,66.58,4267,66.513,66.58,66.27,66.58,4267,0.0,1.0
2025-07-15,65.58,66.52,65.58,66.52,6213,65.58,66.52,65.58,66.52,6213,0.0,1.0
2025-07-16,65.7233,65.75,65.45,65.73,8980,65.7233,65.75,65.45,65.73,8980,0.0,1.0
2025-07-17,66.21,66.24,65.82,66.0,5969,66.21,66.24,65.82,66.0,5969,0.0,1.0
2025-07-18,66.0598,66.41,66.0001,66.3,16109,66.0598,66.41,66.0001,66.3,16109,0.0,1.0
2025-07-21,66.1824,66.56,66.1824,66.34,25086,66.1824,66.56,66.1824,66.34,25086,0.0,1.0
2025-07-22,66.8049,66.85,66.6599,66.7,3166,66.8049,66.85,66.6599,66.7,3166,0.0,1.0
2025-07-23,67.7499,67.7499,67.08,67.08,12376,67.7499,67.7499,67.08,67.08,12376,0.0,1.0
2025-07-24,67.3804,67.68,67.31,67.605,36583,67.3804,67.68,67.31,67.605,36583,0.0,1.0
2025-07-25,67.4539,67.49,67.121,67.121,7849,67.4539,67.49,67.121,67.121,7849,0.0,1.0
2025-07-28,67.021,67.27,67.0191,67.27,4933,67.021,67.27,67.0191,67.27,4933,0.0,1.0
2025-07-29,66.9339,67.17,66.83,67.03,4768,66.9339,67.17,66.83,67.03,4768,0.0,1.0
2025-07-30,66.3134,66.84,66.06,66.65,18938,66.3134,66.84,66.06,66.65,18938,0.0,1.0
2025-07-31,65.9074,66.43,65.9074,66.24,3238,65.9074,66.43,65.9074,66.24,3238,0.0,1.0
2025-08-01,65.2417,65.5,64.94,65.5,15523,65.2417,65.5,64.94,65.5,15523,0.0,1.0
2025-08-04,66.0087,66.0087,65.585,65.585,6279,66.0087,66.0087,65.585,65.585,6279,0.0,1.0
2025-08-05,66.2417,66.33,65.8201,66.33,25816,66.2417,66.33,65.8201,66.33,25816,0.0,1.0
2025-08-06,66.44,66.64,66.41,66.46,11125,66.44,66.64,66.41,66.46,11125,0.0,1.0
2025-08-07,66.54,66.96,66.31,66.96,8757,66.54,66.96,66.31,66.96,8757,0.0,1.0
2025-08-08,66.8281,66.9249,66.71,66.71,8039,66.8281,66.9249,66.71,66.71,8039,0.0,1.0
2025-08-11,66.6311,66.91,66.57,66.69,11365,66.6311,66.91,66.57,66.69,11365,0.0,1.0
2025-08-12,67.7965,67.7965,67.39,67.4,3823,67.7965,67.7965,67.39,67.4,3823,0.0,1.0
2025-08-13,68.4727,68.4727,67.74,67.74,11290,68.4727,68.4727,67.74,67.74,11290,0.0,1.0
2025-08-14,68.1721,68.1721,67.9,67.9,3202,68.1721,68.1721,67.9,67.9,3202,0.0,1.0
2025-08-15,68.0401,68.1681,68.0401,68.12,3261,68.0401,68.1681,68.0401,68.12,3261,0.0,1.0
2025-08-18,68.1453,68.16,67.9139,67.9139,7052,68.1453,68.16,67.9139,67.9139,7052,0.0,1.0
2025-08-19,68.0805,68.4699,68.01,68.31,15593,68.0805,68.4699,68.01,68.31,15593,0.0,1.0
2025-08-20,67.95,68.23,67.75,68.23,5932,67.95,68.23,67.75,68.23,5932,0.0,1.0
2025-08-21,67.9272,68.01,67.7,67.95,9211,67.9272,68.01,67.7,67.95,9211,0.0,1.0
2025-08-22,69.4383,69.55,68.35,68.35,6513,69.4383,69.55,68.35,68.35,6513,0.0,1.0
2025-08-25,69.0178,69.42,69.0178,69.42,9443,69.0178,69.42,69.0178,69.42,9443,0.0,1.0
2025-08-26,69.1255,69.17,68.95,69.17,5013,69.1255,69.17,68.95,69.17,5013,0.0,1.0
2025-08-27,69.3289,69.34,68.97,69.05,5159,69.3289,69.34,68.97,69.05,5159,0.0,1.0
2025-08-28,69.4,69.479,69.2201,69.4499,7275,69.4,69.479,69.2201,69.4499,7275,0.0,1.0
2025-08-29,69.16,69.4,69.0893,69.4,5277,69.16,69.4,69.0893,69.4,5277,0.0,1.0
2025-09-02,68.8675,69.16,68.4948,69.16,16067,68.8675,69.16,68.4948,69.16,16067,0.0,1.0
2025-09-03,68.9172,68.93,68.6901,68.93,3806,68.9172,68.93,68.6901,68.93,3806,0.0,1.0
2025-09-04,69.5152,69.5152,69.05,69.081537,6261,69.5152,69.5152,69.05,69.081537,6261,0.0,1.0
2025-09-05,69.578,70.0046,69.3902,70.0046,7546,69.578,70.0046,69.3902,70.0046,7546,0.0,1.0
2025-09-08,69.814,69.814,69.5189,69.81,6959,69.814,69.814,69.5189,69.81,6959,0.0,1.0
2025-09-09,69.5712,69.7799,69.5408,69.7799,6192,69.5712,69.7799,69.5408,69.7799,6192,0.0,1.0
2025-09-10,69.6603,69.78,69.6093,69.77,5241,69.6603,69.78,69.6093,69.77,5241,0.0,1.0
2025-09-11,70.4928,70.4928,69.75,69.75,5965,70.4928,70.4928,69.75,69.75,5965,0.0,1.0
2025-09-12,70.0568,70.35,70.04,70.35,6892,70.0568,70.35,70.04,70.35,6892,0.0,1.0
2025-09-15,70.1839,70.41,70.17,70.25,7581,70.1839,70.41,70.17,70.25,7581,0.0,1.0
2025-09-16,70.2131,70.2131,69.9799,70.09,10395,70.2131,70.2131,69.9799,70.09,10395,0.0,1.0
2025-09-17,70.1409,70.33,70.1409,70.33,1302,70.1409,70.33,70.1409,70.33,1302,0.0,1.0
2025-09-18,70.59,70.6,70.2,70.2,3905,70.59,70.6,70.2,70.2,3905,0.0,1.0
2025-09-19,70.2178,70.364,70.14,70.354,1977,70.2178,70.364,70.14,70.354,1977,0.0,1.0
2025-09-22,70.3848,70.5399,69.43,69.43,26140,70.3848,70.5399,69.43,69.43,26140,0.0,1.0
2025-09-23,70.3783,70.92,70.3,70.38,17557,70.3783,70.92,70.3,70.38,17557,0.0,1.0
2025-09-24,70.1541,70.44,70.1399,70.39,10065,70.1541,70.44,70.1399,70.39,10065,0.0,1.0
2025-09-25,69.7353,69.95,69.56,69.95,5119,69.7353,69.95,69.56,69.95,5119,0.0,1.0
2025-09-26,70.2711,70.2711,70.04,70.2,5118,70.2711,70.2711,70.04,70.2,5118,0.0,1.0
2025-09-29,70.2393,70.39,70.0801,70.39,6210,70.2393,70.39,70.0801,70.39,6210,0.0,1.0
2025-09-30,70.3379,70.3379,69.9215,70.2488,7823,70.3379,70.3379,69.9215,70.2488,7823,0.0,1.0
2025-10-01,70.5248,70.65,70.3,70.3,9427,70.5248,70.65,70.3,70.3,9427,0.0,1.0
2025-10-02,70.5429,70.67,70.3,70.67,5234,70.5429,70.67,70.3,70.67,5234,0.0,1.0
2025-10-03,70.911,70.99,70.72,70.72,7361,70.911,70.99,70.72,70.72,7361,0.0,1.0
2025-10-06,70.9495,71.23,70.91,71.23,3695,70.9495,71.23,70.91,71.23,3695,0.0,1.0
2025-10-07,70.4129,70.920511,70.27,70.920511,7255,70.4129,70.920511,70.27,70.920511,7255,0.0,1.0
2025-10-08,70.76,70.8,70.42,70.42,9042,70.76,70.8,70.42,70.42,9042,0.0,1.0
2025-10-09,70.1659,71.02,70.0395,71.01,15297,70.1659,71.02,70.0395,71.01,15297,0.0,1.0
2025-10-10,68.2377,70.26,68.2377,70.26,7883,68.2377,70.26,68.2377,70.26,7883,0.0,1.0
2025-10-13,69.4113,69.4447,69.0228,69.062,6325,69.4113,69.4447,69.0228,69.062,6325,0.0,1.0
2025-10-14,69.86,70.09,68.7624,68.7624,4984,69.86,70.09,68.7624,68.7624,4984,0.0,1.0
2025-10-15,70.0849,70.46,69.906,70.24,8148,70.0849,70.46,69.906,70.24,8148,0.0,1.0
2025-10-16,69.6461,69.971,69.46,69.971,3318,69.6461,69.971,69.46,69.971,3318,0.0,1.0
2025-10-17,69.7079,69.76,69.4,69.62,6184,69.7079,69.76,69.4,69.62,6184,0.0,1.0
2025-10-20,70.4356,70.51,70.185,70.3084,9201,70.4356,70.51,70.185,70.3084,9201,0.0,1.0
2025-10-21,70.3105,70.48,70.15,70.19,7070,70.3105,70.48,70.15,70.19,7070,0.0,1.0
2025-10-22,70.11,70.28,69.795,70.28,14114,70.11,70.28,69.795,70.28,14114,0.0,1.0
2025-10-23,70.5838,70.6409,70.41,70.422,3656,70.5838,70.6409,70.41,70.422,3656,0.0,1.0
2025-10-24,70.9542,71.17,70.95,71.17,13799,70.9542,71.17,70.95,71.17,13799,0.0,1.0
2025-10-27,71.3483,71.42,71.18,71.42,5526,71.3483,71.42,71.18,71.42,5526,0.0,1.0
2025-10-28,70.9885,71.2391,70.967,70.9922,6973,70.9885,71.2391,70.967,70.9922,6973,0.0,1.0
2025-10-29,70.7996,71.43,70.7201,71.42,5827,70.7996,71.43,70.7201,71.42,5827,0.0,1.0
2025-10-30,70.3064,70.769,70.3064,70.66,2729,70.3064,70.769,70.3064,70.66,2729,0.0,1.0
2025-10-31,70.4159,70.58,70.115,70.58,5136,70.4159,70.58,70.115,70.58,5136,0.0,1.0
2025-11-03,70.4362,70.66,70.05,70.66,9778,70.4362,70.66,70.05,70.66,9778,0.0,1.0
2025-11-04,69.6173,69.9345,69.536,69.8,13435,69.6173,69.9345,69.536,69.8,13435,0.0,1.0
2025-11-05,70.3802,70.5,69.95,69.95,5535,70.3802,70.5,69.95,69.95,5535,0.0,1.0
2025-11-06,69.9336,70.31,69.9336,70.12,2833,69.9336,70.31,69.9336,70.12,2833,0.0,1.0
2025-11-07,70.2849,70.2849,69.42,69.42,10115,70.2849,70.2849,69.42,69.42,10115,0.0,1.0
2025-11-10,71.14,71.19,70.7185,70.94,7605,71.14,71.19,70.7185,70.94,7605,0.0,1.0
2025-11-11,71.3602,71.4691,71.13,71.35,5161,71.3602,71.4691,71.13,71.35,5161,0.0,1.0
2025-11-12,71.715,71.89,71.7,71.89,9908,71.715,71.89,71.7,71.89,9908,0.0,1.0
2025-11-13,70.8192,71.71,70.8192,71.71,4306,70.8192,71.71,70.8192,71.71,4306,0.0,1.0
2025-11-14,70.7934,71.05,70.5315,70.59,19295,70.7934,71.05,70.5315,70.59,19295,0.0,1.0
2025-11-17,69.7281,70.79,69.55,70.34,11633,69.7281,70.79,69.55,70.34,11633,0.0,1.0
2025-11-18,69.6029,69.84,69.015,69.4,8575,69.6029,69.84,69.015,69.4,8575,0.0,1.0
2025-11-19,69.5212,69.7905,69.2524,69.6,7953,69.5212,69.7905,69.2524,69.6,7953,0.0,1.0
2025-11-20,68.5433,70.31,68.5433,70.18,7860,68.5433,70.31,68.5433,70.18,7860,0.0,1.0
2025-11-21,69.7,69.9,68.83,68.8799,12842,69.7,69.9,68.83,68.8799,12842,0.0,1.0
2025-11-24,70.2194,70.2699,69.7001,69.72,10632,70.2194,70.2699,69.7001,69.72,10632,0.0,1.0
2025-11-25,71.2862,71.35,70.69,70.69,4560,71.2862,71.35,70.69,70.69,4560,0.0,1.0
2025-11-26,71.9486,72.16,71.74,71.74,6006,71.9486,72.16,71.74,71.74,6006,0.0,1.0