date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2023-04-20,100.3428,100.3428,100.23,100.23,100,89.0580247183877,89.0580247183877,88.9579104581894,88.9579104581894,112.671261592985,0.0,1.0
2023-04-21,99.889,99.99,99.889,99.99,127,88.6552600793981,88.7449013939375,88.6552600793981,88.7449013939375,143.092502223091,0.0,1.0
2023-04-24,100.812,100.812,100.71,100.71,801,89.4744574390001,89.4744574390001,89.3839285866931,89.3839285866931,902.496805359811,0.0,1.0
2023-04-25,102.3178,102.3178,102.3178,102.3178,12,90.8109118096271,90.8109118096271,90.8109118096271,90.8109118096271,13.5205513911582,0.0,1.0
2023-04-26,101.1916,101.36,101.1916,101.28,7803,89.8113667756252,89.9608281357086,89.8113667756252,89.8898251142913,8791.73854210063,0.0,1.0
2023-04-27,100.2508,100.2508,100.2508,100.2508,9,88.9763712437579,88.9763712437579,88.9763712437579,88.9763712437579,10.1404135433687,0.0,1.0
2023-04-28,102.001,102.001,102.001,102.001,20,90.5297398448147,90.5297398448147,90.5297398448147,90.5297398448147,22.534252318597,0.0,1.0
2023-05-01,98.8442,98.8442,98.8442,98.8442,46,87.8336397416903,87.8336397416903,87.8336397416903,87.8336397416903,51.7664213093271,0.11907,1.0
2023-05-02,101.1557,101.1557,101.1557,101.1557,46,89.8876546283798,89.8876546283798,89.8876546283798,89.8876546283798,51.7664213093271,0.0,1.0
2023-05-03,101.7561,101.7561,101.7561,101.7561,5,90.4211742208386,90.4211742208386,90.4211742208386,90.4211742208386,5.62678492492686,0.0,1.0
2023-05-04,100.8749,100.8749,100.8749,100.8749,2,89.6381338063238,89.6381338063238,89.6381338063238,89.6381338063238,2.25071396997075,0.0,1.0
2023-05-05,100.4342,100.4342,100.4342,100.4342,4,89.2465247383748,89.2465247383748,89.2465247383748,89.2465247383748,4.50142793994149,0.0,1.0
2023-05-08,99.2062,99.2062,99.2062,99.2062,15,88.155315445338,88.155315445338,88.155315445338,88.155315445338,16.8803547747806,0.0,1.0
2023-05-09,98.758,98.758,98.758,98.758,9,87.7570418255178,87.7570418255178,87.7570418255178,87.7570418255178,10.1282128648684,0.0,1.0
2023-05-10,99.6933,99.6933,99.6933,99.6933,9,88.5881558741965,88.5881558741965,88.5881558741965,88.5881558741965,10.1282128648684,0.0,1.0
2023-05-11,100.727,100.727,100.727,100.727,0,89.5067088434247,89.5067088434247,89.5067088434247,89.5067088434247,0,0.0,1.0
2023-05-12,99.9621,99.9621,99.9621,99.9621,5,88.8270134132586,88.8270134132586,88.8270134132586,88.8270134132586,5.62678492492687,0.0,1.0
2023-05-15,98.9059,98.9059,98.9059,98.9059,5,87.888466788417,87.888466788417,87.888466788417,87.888466788417,5.62678492492686,0.0,1.0
2023-05-16,98.5709,98.5709,98.5709,98.5709,61,87.5907834715054,87.5907834715054,87.5907834715054,87.5907834715054,68.6467760841078,0.0,1.0
2023-05-17,98.3487,98.465,98.3487,98.465,103,87.3933350147361,87.4966799990848,87.3933350147361,87.4966799990848,115.911769453493,0.0,1.0
2023-05-18,97.6063,97.81,97.6063,97.73,6700,86.7336332401835,86.914642469004,86.7336332401835,86.8435539157117,7539.891799402,0.0,1.0
2023-05-19,96.9381,96.9381,96.9381,96.9381,6,86.1398660988095,86.1398660988095,86.1398660988095,86.1398660988095,6.75214190991224,0.0,1.0
2023-05-22,96.5536,96.5536,96.5536,96.5536,0,85.7981967395484,85.7981967395484,85.7981967395484,85.7981967395484,0,0.0,1.0
2023-05-23,96.8112,96.8112,96.8112,96.8112,2,86.0271018811496,86.0271018811496,86.0271018811496,86.0271018811496,2.25071396997075,0.0,1.0
2023-05-24,96.4638,96.4638,96.4638,96.4638,2,85.7183998384778,85.7183998384778,85.7183998384778,85.7183998384778,2.25071396997074,0.0,1.0
2023-05-25,96.1259,96.1259,96.1259,96.1259,0,85.4181395615094,85.4181395615094,85.4181395615094,85.4181395615094,0,0.0,1.0
2023-05-26,96.7443,96.7443,96.7443,96.7443,0,85.9676540784589,85.9676540784589,85.9676540784589,85.9676540784589,0,0.0,1.0
2023-05-30,97.82,97.82,97.65,97.65,5600,86.9235285381655,86.9235285381655,86.7724653624194,86.7724653624194,6301.99911591809,0.0,1.0
2023-05-31,98.8159,98.8159,97.89,97.93,3000,87.8084921659631,87.8084921659631,86.9857310222963,87.0212752989425,3376.07095495612,0.0,1.0
2023-06-01,98.7257,98.7257,98.7257,98.7257,3000,88.0261742022133,88.0261742022133,88.0261742022133,88.0261742022133,3364.64810250214,0.33517,1.0
2023-06-02,97.763,97.763,97.763,97.763,1,87.1678080634625,87.1678080634625,87.1678080634625,87.1678080634625,1.12154936750071,0.0,1.0
2023-06-05,97.5845,97.5845,97.5845,97.5845,2,87.0086532325006,87.0086532325006,87.0086532325006,87.0086532325006,2.24309873500143,0.0,1.0
2023-06-06,98.1247,98.1247,98.1247,98.1247,2,87.4903083567898,87.4903083567898,87.4903083567898,87.4903083567898,2.24309873500143,0.0,1.0
2023-06-07,96.7286,98.0,96.7286,98.0,510206,86.2455125052161,87.3791228810422,86.2455125052161,87.3791228810422,572221.216595069,0.0,1.0
2023-06-08,97.8252,97.8252,97.8252,97.8252,1,87.2232670577809,87.2232670577809,87.2232670577809,87.2232670577809,1.12154936750071,0.0,1.0
2023-06-09,97.7305,97.7305,97.7305,97.7305,11,87.1388302931193,87.1388302931193,87.1388302931193,87.1388302931193,12.3370430425079,0.0,1.0
2023-06-12,97.9205,97.9205,97.9205,97.9205,3,87.3082387966642,87.3082387966642,87.3082387966642,87.3082387966642,3.36464810250214,0.0,1.0
2023-06-13,96.9579,96.9579,96.9579,96.9579,1,86.4499618202837,86.4499618202837,86.4499618202837,86.4499618202837,1.12154936750071,0.0,1.0
2023-06-14,97.8896,97.8896,97.84,97.84,100,87.2806876242456,87.2806876242456,87.2364630885833,87.2364630885833,112.154936750071,0.0,1.0
2023-06-15,98.62,98.62,98.62,98.62,236,87.9319295768202,87.9319295768202,87.9319295768202,87.9319295768202,264.685650730168,0.0,1.0
2023-06-16,98.3614,98.3614,98.3614,98.3614,236,87.7013556872586,87.7013556872586,87.7013556872586,87.7013556872586,264.685650730168,0.0,1.0
2023-06-20,99.0948,99.0948,99.0948,99.0948,1,88.3552725109418,88.3552725109418,88.3552725109418,88.3552725109418,1.12154936750071,0.0,1.0
2023-06-21,99.2,99.2,99.2,99.2,251,88.4490713244835,88.4490713244835,88.4490713244835,88.4490713244835,281.508891242679,0.0,1.0
2023-06-22,98.0125,98.0125,98.0125,98.0125,1,87.390268177328,87.390268177328,87.390268177328,87.390268177328,1.12154936750071,0.0,1.0
2023-06-23,98.934,98.934,98.934,98.934,2,88.2118994195207,88.2118994195207,88.2118994195207,88.2118994195207,2.24309873500143,0.0,1.0
2023-06-26,98.9731,99.18,98.9731,99.18,300,88.2467619063028,88.4312388504262,88.2467619063028,88.4312388504262,336.464810250214,0.0,1.0
2023-06-27,98.7258,98.76,98.7258,98.76,258,88.0262633645836,88.0567568952217,88.0262633645836,88.0567568952217,289.359736815184,0.0,1.0
2023-06-28,99.2057,99.2057,98.8159,99.01,201,88.4541535795899,88.4541535795899,88.106598660212,88.2796628209387,225.431422867643,0.0,1.0
2023-06-29,97.5,97.5,97.5,97.5,230,86.9333110296083,86.9333110296083,86.9333110296083,86.9333110296083,257.956354525164,0.0,1.0
2023-06-30,98.5558,98.5558,97.75,97.75,604,87.8746873350961,87.8746873350961,87.1562169553252,87.1562169553252,677.415817970431,0.0,1.0
2023-07-03,97.8987,97.8987,97.8987,97.8987,3,87.5089789571279,87.5089789571279,87.5089789571279,87.5089789571279,3.35618245693264,0.24694,1.0
2023-07-05,96.8437,96.8437,96.8437,96.8437,174,86.5659432191684,86.5659432191684,86.5659432191684,86.5659432191684,194.658582502093,0.0,1.0
2023-07-06,95.5607,95.95,95.5607,95.95,3120,85.4191044970812,85.767089153752,85.4191044970812,85.767089153752,3490.42975520995,0.0,1.0
2023-07-07,94.94,94.94,94.94,94.94,24,84.8642776889756,84.8642776889756,84.8642776889756,84.8642776889756,26.8494596554611,0.0,1.0
2023-07-10,95.0609,95.0609,95.0609,95.0609,5,84.9723469029276,84.9723469029276,84.9723469029276,84.9723469029276,5.59363742822106,0.0,1.0
2023-07-11,95.4468,95.4468,95.4468,95.4468,3,85.3172923922911,85.3172923922911,85.3172923922911,85.3172923922911,3.35618245693264,0.0,1.0
2023-07-12,96.5584,96.5584,96.5584,96.5584,2,86.3109213271875,86.3109213271875,86.3109213271875,86.3109213271875,2.23745497128843,0.0,1.0
2023-07-13,97.546,97.546,97.546,97.546,2,87.1937100426461,87.1937100426461,87.1937100426461,87.1937100426461,2.23745497128843,0.0,1.0
2023-07-14,97.1421,97.1421,97.1421,97.1421,132,86.8326748440093,86.8326748440093,86.8326748440093,86.8326748440093,147.672028105036,0.0,1.0
2023-07-17,97.0715,97.0715,97.0715,97.0715,90,86.7695674287487,86.7695674287487,86.7695674287487,86.7695674287487,100.685473707979,0.0,1.0
2023-07-18,97.527,97.527,97.527,97.527,1,87.1767264606354,87.1767264606354,87.1767264606354,87.1767264606354,1.11872748564421,0.0,1.0
2023-07-19,98.6225,98.6225,98.6225,98.6225,1,88.1559640444597,88.1559640444597,88.1559640444597,88.1559640444597,1.11872748564421,0.0,1.0
2023-07-20,97.4365,97.4365,97.4365,97.4365,7,87.0958309779005,87.0958309779005,87.0958309779005,87.0958309779005,7.83109239950949,0.0,1.0
2023-07-21,97.5146,97.5146,97.5146,97.5146,1,87.1656424386916,87.1656424386916,87.1656424386916,87.1656424386916,1.11872748564421,0.0,1.0
2023-07-24,97.1553,97.5,97.1553,97.5,2608,86.844473964143,87.1525918967256,86.844473964143,87.1525918967256,2917.64128256011,0.0,1.0
2023-07-25,96.9315,96.9315,96.85,96.85,2104,86.6444252455123,86.6444252455123,86.571574617414,86.571574617414,2353.80262979543,0.0,1.0
2023-07-26,97.0002,97.0002,97.0002,97.0002,6,86.7058343025719,86.7058343025719,86.7058343025719,86.7058343025719,6.71236491386528,0.0,1.0
2023-07-27,95.1884,95.1884,95.1884,95.1884,17,85.0863156769464,85.0863156769464,85.0863156769464,85.0863156769464,19.0183672559516,0.0,1.0
2023-07-28,95.6397,95.6397,95.6397,95.6397,1,85.489720443336,85.489720443336,85.489720443336,85.489720443336,1.11872748564421,0.0,1.0
2023-07-31,95.7849,95.7849,95.7849,95.7849,12,85.6195107648068,85.6195107648068,85.6195107648068,85.6195107648068,13.4247298277306,0.0,1.0
2023-08-01,93.9945,93.9945,93.9945,93.9945,11,84.3207851871803,84.3207851871803,84.3207851871803,84.3207851871803,12.2619766609715,0.33748,1.0
2023-08-02,92.9952,92.9952,92.9952,92.9952,9,83.424331026165,83.424331026165,83.424331026165,83.424331026165,10.0325263589767,0.0,1.0
2023-08-03,90.8196,91.15,90.8,91.15,243,81.4726391691603,81.7690351011121,81.4550563596377,81.7690351011121,270.878211692371,0.0,1.0
2023-08-04,92.4774,92.4774,92.4774,92.4774,110,82.9598219052066,82.9598219052066,82.9598219052066,82.9598219052066,122.619766609716,0.0,1.0
2023-08-07,91.5623,91.5623,91.5623,91.5623,10,82.1389020585689,82.1389020585689,82.1389020585689,82.1389020585689,11.1472515099741,0.0,1.0
2023-08-08,92.544,92.544,92.544,92.544,1,83.0195675742986,83.0195675742986,83.0195675742986,83.0195675742986,1.11472515099741,0.0,1.0
2023-08-09,93.0092,93.05,93.0092,93.05,100,83.436890175824,83.4734911262587,83.436890175824,83.4734911262587,111.472515099741,0.0,1.0
2023-08-10,91.6214,92.97,91.6214,92.97,1714,82.1919196117722,83.4017245567789,82.1919196117722,83.4017245567789,1910.63890880957,0.0,1.0
2023-08-11,91.3168,91.3168,91.3168,91.3168,22,81.9186683984776,81.9186683984776,81.9186683984776,81.9186683984776,24.5239533219431,0.0,1.0
2023-08-14,91.1592,91.1592,91.1592,91.1592,2,81.7772882566023,81.7772882566023,81.7772882566023,81.7772882566023,2.22945030199483,0.0,1.0
2023-08-15,90.6404,90.87,90.6404,90.87,1200,81.3118820535254,81.5178521079326,81.3118820535254,81.5178521079326,1337.6701811969,0.0,1.0
2023-08-16,89.9616,89.9616,89.9616,89.9616,2,80.7029427114888,80.7029427114888,80.7029427114888,80.7029427114888,2.22945030199483,0.0,1.0
2023-08-17,89.498,89.498,89.4599,89.49,408,80.2870554413531,80.2870554413531,80.2528766126383,80.2798787844051,454.807861606944,0.0,1.0
2023-08-18,89.815,89.9,89.815,89.89,537,80.571430472917,80.6476824529894,80.571430472917,80.6387116318044,598.607406085611,0.0,1.0
2023-08-21,88.6214,88.76,88.52,88.76,381,79.5006732562775,79.6250088379014,79.4097091294618,79.6250088379014,424.710282530015,0.0,1.0
2023-08-22,89.2757,89.2757,89.23,89.23,11324,80.0876340864109,80.0876340864109,80.0466374335955,80.0466374335955,12623.1476098947,0.0,1.0
2023-08-23,91.4708,91.4708,90.59,90.59,2450,82.0568190447263,82.0568190447263,81.2666691147531,81.2666691147531,2731.07661994366,0.0,1.0
2023-08-24,90.9924,91.07,90.9924,91.06,1711,81.6276549592368,81.6972685316322,81.6276549592368,81.6882977104473,1907.29473335657,0.0,1.0
2023-08-25,91.1466,91.1466,90.91,91.05,8340,81.7659850219092,81.7659850219092,81.5537353926725,81.6793268892623,9296.80775931843,0.0,1.0
2023-08-28,91.2975,91.2975,91.2975,91.2975,134,81.9013547135906,81.9013547135906,81.9013547135906,81.9013547135906,149.373170233653,0.0,1.0
2023-08-29,92.2842,92.2842,91.43,91.43,11052,82.7865056399128,82.7865056399128,82.0202180942916,82.0202180942916,12319.9423688234,0.0,1.0
2023-08-30,92.1798,92.1798,92.1798,92.1798,16,82.6928502667416,82.6928502667416,82.6928502667416,82.6928502667416,17.8356024159586,0.0,1.0
2023-08-31,92.5754,92.5754,92.5754,92.5754,40,83.0477359528195,83.0477359528195,83.0477359528195,83.0477359528195,44.5890060398965,0.0,1.0
2023-09-01,90.8358,91.11,90.8358,91.11,4709,81.7892553320631,82.0361471281617,81.7892553320631,82.0361471281617,5229.85299796848,0.33674,1.0
2023-09-05,89.5463,89.5463,89.5463,89.5463,9,80.6281795805345,80.6281795805345,80.6281795805345,80.6281795805345,9.99547185850847,0.0,1.0
2023-09-06,89.7375,90.0,89.7375,90.0,510,80.8003375360927,81.0366945618982,80.8003375360927,81.0366945618982,566.410071982147,0.0,1.0
2023-09-07,89.9986,89.9986,89.9986,89.9986,1,81.035433991094,81.035433991094,81.035433991094,81.035433991094,1.11060798427872,0.0,1.0
2023-09-08,90.3608,90.79,90.3608,90.42,5007,81.3615616663197,81.7480166586083,81.3615616663197,81.4148658031871,5560.81417728354,0.0,1.0
2023-09-11,89.6964,89.74,89.6964,89.73,2410,80.7633307789094,80.8025885553861,80.7633307789094,80.7935844782126,2676.56524211171,0.0,1.0
2023-09-12,90.1673,90.1673,90.1673,90.1673,101,81.1873327730116,81.1873327730116,81.1873327730116,81.1873327730116,112.171406412151,0.0,1.0
2023-09-13,90.1484,90.1484,90.1484,90.1484,2,81.1703150671536,81.1703150671536,81.1703150671536,81.1703150671536,2.22121596855744,0.0,1.0
2023-09-14,89.5822,89.6,89.5822,89.6,211,80.6605042175876,80.6765314749565,80.6605042175876,80.6765314749565,234.33828468281,0.0,1.0
2023-09-15,89.0819,89.29,89.0819,89.29,728,80.2100302365952,80.3974050825766,80.2100302365952,80.3974050825766,808.522612554907,0.0,1.0
2023-09-18,89.5284,89.5284,89.38,89.38,3110,80.6120622823939,80.6120622823939,80.4784417771385,80.4784417771385,3453.99083110682,0.0,1.0
2023-09-19,88.8878,88.8878,88.8878,88.8878,38,80.0352610986567,80.0352610986567,80.0352610986567,80.0352610986567,42.2031034025913,0.0,1.0
2023-09-20,89.1283,89.1283,89.1283,89.1283,12,80.2518091546804,80.2518091546804,80.2518091546804,80.2518091546804,13.3272958113446,0.0,1.0
2023-09-21,86.9314,87.46,86.9314,87.46,264,78.2737034404245,78.749658959818,78.2737034404245,78.749658959818,293.200507849582,0.0,1.0
2023-09-22,87.5477,87.5477,87.5477,87.5477,5,78.82862471663,78.82862471663,78.82862471663,78.82862471663,5.55303992139359,0.0,1.0
2023-09-25,85.417,85.9,85.417,85.9,137,76.9101259932629,77.3450229207451,76.9101259932629,77.3450229207451,152.153293846184,0.0,1.0
2023-09-26,85.0581,85.0581,85.0581,85.0581,9,76.5869696635044,76.5869696635044,76.5869696635044,76.5869696635044,9.99547185850847,0.0,1.0
2023-09-27,84.6115,84.6115,84.6115,84.6115,61,76.1848475769339,76.1848475769339,76.1848475769339,76.1848475769339,67.7470870410018,0.0,1.0
2023-09-28,84.9228,84.9228,84.9228,84.9228,18,76.4651444993464,76.4651444993464,76.4651444993464,76.4651444993464,19.9909437170169,0.0,1.0
2023-09-29,84.9202,84.9202,84.9202,84.9202,2,76.4628034392812,76.4628034392812,76.4628034392812,76.4628034392812,2.22121596855744,0.0,1.0
2023-10-02,83.2488,83.2488,83.2488,83.2488,58,75.2505124967896,75.2505124967896,75.2505124967896,75.2505124967896,64.1647510401473,0.32502,1.0
2023-10-03,81.4561,82.18,81.4561,82.18,1875,73.6300495741649,74.2843994986855,73.6300495741649,74.2843994986855,2074.29152069442,0.0,1.0
2023-10-04,82.5739,82.5739,82.5739,82.5739,2,74.6404548036567,74.6404548036567,74.6404548036567,74.6404548036567,2.21257762207405,0.0,1.0
2023-10-05,82.1498,82.1498,82.1498,82.1498,34,74.2571010213813,74.2571010213813,74.2571010213813,74.2571010213813,37.6138195752588,0.0,1.0
2023-10-06,81.18,81.18,81.18,81.18,27,73.380476409142,73.380476409142,73.380476409142,73.380476409142,29.8697978979996,0.0,1.0
2023-10-09,82.9343,82.96,82.01,82.01,12524,74.9662286851282,74.9894595085294,74.1307325734631,74.1307325734631,13855.1610694277,0.0,1.0
2023-10-10,82.867,82.867,82.867,82.867,14,74.9053946612019,74.9053946612019,74.9053946612019,74.9053946612019,15.4880433545183,0.0,1.0
2023-10-11,84.6036,84.6036,84.6036,84.6036,174,76.4751474985031,76.4751474985031,76.4751474985031,76.4751474985031,192.494253120442,0.0,1.0
2023-10-12,82.45,82.56,82.45,82.56,579,74.5284587328622,74.627890272712,74.5284587328622,74.627890272712,640.541221590437,0.0,1.0
2023-10-13,83.8483,83.8483,83.8483,83.8483,23,75.7924143889709,75.7924143889709,75.7924143889709,75.7924143889709,25.4446426538515,0.0,1.0
2023-10-16,82.5661,82.5661,82.5,82.5,260,74.6334042035582,74.6334042035582,74.5736548873394,74.5736548873394,287.635090869626,0.0,1.0
2023-10-17,81.6419,81.6419,81.5939,81.63,2019,73.7979984842021,73.7979984842021,73.754610175904,73.7872417994366,2233.59710948375,0.0,1.0
2023-10-18,80.8055,80.8055,80.42,80.6,233,73.0419572121079,73.0419572121079,72.6934948610889,72.8562010172067,257.765292971626,0.0,1.0
2023-10-19,79.3223,80.85,79.3223,80.35,235,71.701258485697,73.0821817895926,71.701258485697,72.6302202448209,259.9778705937,0.0,1.0
2023-10-20,79.6328,79.6328,79.6328,79.6328,7,71.9819266050003,71.9819266050003,71.9819266050003,71.9819266050003,7.74402167725916,0.0,1.0
2023-10-23,80.6248,80.74,79.68,79.68,415,72.8786183098274,72.9827502497428,72.0245917748267,72.0245917748267,459.109856580365,0.0,1.0
2023-10-24,81.6469,81.6469,81.6469,81.6469,415,73.8025180996498,73.8025180996498,73.8025180996498,73.8025180996498,459.109856580365,0.0,1.0
2023-10-25,79.8672,79.8672,79.8672,79.8672,65,72.1938061771893,72.1938061771893,72.1938061771893,72.1938061771893,71.9087727174064,0.0,1.0
2023-10-26,81.122,81.122,81.122,81.122,2,73.3280488699485,73.3280488699485,73.3280488699485,73.3280488699485,2.21257762207404,0.0,1.0
2023-10-27,80.7854,80.7854,80.7854,80.7854,6,73.0237883580081,73.0237883580081,73.0237883580081,73.0237883580081,6.63773286622214,0.0,1.0
2023-10-30,80.422,80.422,80.422,80.422,10,72.695302707268,72.695302707268,72.695302707268,72.695302707268,11.0628881103702,0.0,1.0
2023-10-31,80.1907,80.8,80.1907,80.8,146,72.4862252966566,73.0369856351154,72.4862252966566,73.0369856351154,161.518166411405,0.0,1.0
2023-11-01,81.3489,81.3489,81.3489,81.3489,19,73.8321035023706,73.8321035023706,73.8321035023706,73.8321035023706,20.9343771432758,0.33073,1.0
2023-11-02,83.2489,83.2489,83.2489,83.2489,29,75.5565398088788,75.5565398088788,75.5565398088788,75.5565398088788,31.9524703765788,0.0,1.0
2023-11-03,83.8088,84.95,83.8088,84.95,1272,76.0647039604651,77.1004548620373,76.0647039604651,77.1004548620373,1401.50145927615,0.0,1.0
2023-11-06,83.08,83.08,83.07,83.07,1474,75.4032464972108,75.4032464972108,75.3941705166502,75.3941705166502,1624.06694258887,0.0,1.0
2023-11-07,84.227,84.227,84.227,84.227,90,76.4442614675081,76.4442614675081,76.4442614675081,76.4442614675081,99.1628390997274,0.0,1.0
2023-11-08,85.6066,85.6066,85.6066,85.6066,19,77.6963837456443,77.6963837456443,77.6963837456443,77.6963837456443,20.9343771432758,0.0,1.0
2023-11-09,83.7363,84.7077,83.7363,84.7077,143,75.998903101401,76.8805438530547,75.998903101401,76.8805438530547,157.558733236234,0.0,1.0
2023-11-10,84.1355,84.1355,84.1355,84.1355,9,76.3612162453789,76.3612162453789,76.3612162453789,76.3612162453789,9.91628390997274,0.0,1.0
2023-11-13,83.9293,83.9293,83.9293,83.9293,5,76.1740695262199,76.1740695262199,76.1740695262199,76.1740695262199,5.50904661665153,0.0,1.0
2023-11-14,85.8442,85.8442,85.8442,85.8442,276,77.9120290437634,77.9120290437634,77.9120290437634,77.9120290437634,304.099373239164,0.0,1.0
2023-11-15,84.6866,84.77,84.6866,84.77,235,76.8613935340719,76.937087211947,76.8613935340719,76.937087211947,258.925190982622,0.0,1.0
2023-11-16,85.6596,85.85,85.6596,85.85,128,77.7444864426153,77.9172931124885,77.7444864426153,77.9172931124885,141.031593386279,0.0,1.0
2023-11-17,86.0335,86.0335,86.0335,86.0335,38,78.083837355775,78.083837355775,78.083837355775,78.083837355775,41.8687542865516,0.0,1.0
2023-11-20,86.6205,86.6205,85.9,85.9,430,78.6165974146804,78.6165974146804,77.9626730152914,77.9626730152914,473.778009032031,0.0,1.0
2023-11-21,86.4711,86.65,86.4711,86.65,744,78.4810022651055,78.6433715573341,78.4810022651055,78.6433715573341,819.746136557747,0.0,1.0
2023-11-22,86.8807,86.8807,86.8807,86.8807,7,78.8527544288664,78.8527544288664,78.8527544288664,78.8527544288664,7.71266526331214,0.0,1.0
2023-11-24,85.9351,85.9351,85.9351,85.9351,4,77.994529707059,77.994529707059,77.994529707059,77.994529707059,4.40723729332122,0.0,1.0
2023-11-27,87.2499,87.2499,87.2499,87.2499,46,79.1878396311626,79.1878396311626,79.1878396311626,79.1878396311626,50.683228873194,0.0,1.0
2023-11-28,87.4475,87.51,87.4475,87.51,515,79.3671810070395,79.423905885543,79.3671810070395,79.423905885543,567.431801515107,0.0,1.0
2023-11-29,88.5939,88.5939,88.5939,88.5939,10,80.4076514185032,80.4076514185032,80.4076514185032,80.4076514185032,11.018093233303,0.0,1.0
2023-11-30,87.57,87.6,87.48,87.48,3404,79.4783617689064,79.5055897105882,79.3966779438613,79.3966779438613,3750.55893661636,0.0,1.0
2023-12-01,88.74,88.74,87.64,87.64,9119,80.8348033676058,80.8348033676058,79.8327943107615,79.8327943107615,10010.7877583369,0.32454,1.0
2023-12-04,88.51,88.51,88.51,88.51,2220,80.6252923829929,80.6252923829929,80.6252923829929,80.6252923829929,2437.10372009079,0.0,1.0
2023-12-05,90.3399,90.3399,90.3399,90.3399,58,82.2921799949197,82.2921799949197,82.2921799949197,82.2921799949197,63.6720791735433,0.0,1.0
2023-12-06,91.5684,91.5684,90.89,90.89,332,83.4112419279499,83.4112419279499,82.7932756150743,82.7932756150743,364.46776354511,0.0,1.0
2023-12-07,91.2216,91.2216,91.15,91.15,846,83.0953357998466,83.0953357998466,83.0301141194193,83.0301141194193,928.734120358925,0.0,1.0
2023-12-08,90.3158,90.48,90.2,90.33,1545,82.2702268874015,82.4197995120687,82.1647426612356,82.2831619134081,1696.09245384697,0.0,1.0
2023-12-11,90.0891,90.0891,90.0891,90.0891,14,82.0637219299592,82.0637219299592,82.0637219299592,82.0637219299592,15.3691225591311,0.0,1.0
2023-12-12,90.4393,90.4393,90.4393,90.4393,66180,82.3827251769654,82.3827251769654,82.3827251769654,82.3827251769654,72652.0379259499,0.0,1.0
2023-12-13,92.5041,92.5041,90.83,90.865,1399,84.2635872683947,84.2635872683947,82.73862057561,82.7705026819642,1535.8144614446,0.0,1.0
2023-12-14,94.92,94.92,94.92,94.92,247,86.4642724324222,86.4642724324222,86.4642724324222,86.4642724324222,271.155233721813,0.0,1.0
2023-12-15,95.1383,95.1383,94.8,94.8,174,86.6631256843395,86.6631256843395,86.3549623534937,86.3549623534937,191.01623752063,0.0,1.0
2023-12-18,94.324,94.324,94.21,94.21,1405,85.9213657070774,85.9213657070774,85.8175211320954,85.8175211320954,1542.40122825566,0.0,1.0
2023-12-19,94.7423,95.0292,94.73,94.73,1594,86.3024024238756,86.5637446042471,86.2911981407854,86.2911981407854,1749.88438280393,0.0,1.0
2023-12-20,95.49,95.49,95.4174,95.4508,53234,86.9834953073324,86.9834953073324,86.9173627095807,86.9477873482158,58439.9907366276,0.0,1.0
2023-12-21,94.891,94.891,94.891,94.891,158,86.4378558300145,86.4378558300145,86.4378558300145,86.4378558300145,173.45152602448,0.0,1.0
2023-12-22,94.4807,94.5233,94.39,94.39,1120,86.0641064518115,86.1029115298311,85.9814862504881,85.9814862504881,1229.52980473049,0.0,1.0
2023-12-26,94.65,94.8,94.65,94.8,1282,86.2183247548331,86.3549623534937,86.2183247548331,86.3549623534937,1407.37250862901,0.0,1.0
2023-12-27,96.2625,96.2625,95.9562,95.9562,360,87.6871789404344,87.6871789404344,87.4081649639695,87.4081649639695,395.206008663372,0.0,1.0
2023-12-28,95.3773,95.3773,95.3773,95.3773,124,87.1632010770908,87.1632010770908,87.1632010770908,87.1632010770908,135.685530749839,0.30998,1.0
2023-12-29,94.6221,95.32,94.62,94.84,2967,86.4730405309921,87.1108358767578,86.4711213875244,86.6721745127121,3246.60459463526,0.0,1.0
2024-01-02,93.9148,93.9148,93.9148,93.9148,41,85.8266547335138,85.8266547335138,85.8266547335138,85.8266547335138,44.8637641995435,0.0,1.0
2024-01-03,94.3522,94.3522,93.13,93.13,10288,86.2263849015005,86.2263849015005,85.109443403299,85.109443403299,11257.5220996318,0.0,1.0
2024-01-04,92.9666,92.9666,92.9262,92.9262,590,84.9601157639551,84.9601157639551,84.9231950991479,84.9231950991479,645.600509212943,0.0,1.0
2024-01-05,92.0422,93.15,92.0422,93.15,6505,84.1153270870302,85.1277209601342,84.1153270870302,85.1277209601342,7118.01917361051,0.0,1.0
2024-01-08,92.6858,92.6858,92.6858,92.6858,8,84.7034988659883,84.7034988659883,84.7034988659883,84.7034988659883,8.75390520966703,0.0,1.0
2024-01-09,92.47,92.47,92.35,92.46,555,84.506284027736,84.506284027736,84.3966186867246,84.4971452493184,607.30217392065,0.0,1.0
2024-01-10,91.9258,92.55,91.9258,92.55,7479,84.0089517062491,84.579394255077,84.0089517062491,84.579394255077,8183.80713288746,0.0,1.0
2024-01-11,92.3716,92.3716,92.3716,92.3716,1962,84.4163584481066,84.4163584481066,84.4163584481066,84.4163584481066,2146.89525267084,0.0,1.0
2024-01-12,92.2241,92.2241,92.2241,92.2241,28,84.2815614664467,84.2815614664467,84.2815614664467,84.2815614664467,30.6386682338346,0.0,1.0
2024-01-16,90.6332,91.38,90.61,91.32,73478,82.8276732079875,83.5101571802154,82.8064712420586,83.4553245097097,80402.4308744892,0.0,1.0
2024-01-17,90.5034,90.5034,90.44,90.44,109,82.7090518641268,82.7090518641268,82.6511120089591,82.6511120089591,119.271958481713,0.0,1.0
2024-01-18,89.5994,89.5994,89.5994,89.5994,59,81.8829062951739,81.8829062951739,81.8829062951739,81.8829062951739,64.5600509212943,0.0,1.0
2024-01-19,89.88,89.88,89.3485,89.3485,129,82.1393404175723,82.1393404175723,81.6536143446758,81.6536143446758,141.156721505881,0.0,1.0
2024-01-22,90.4489,90.4489,90.3388,90.3388,822,82.6592455217508,82.6592455217508,82.5586275713728,82.5586275713728,899.463760293287,0.0,1.0
2024-01-23,89.7772,89.7772,89.52,89.52,509,82.0453937754392,82.0453937754392,81.810344394538,81.810344394538,556.967218965065,0.0,1.0
2024-01-24,89.1592,89.67,89.1592,89.67,15040,81.4806172692303,81.9474260708023,81.4806172692303,81.9474260708023,16457.341794174,0.0,1.0
2024-01-25,89.8163,89.9048,89.8163,89.9048,599,82.0811263990521,82.162004588048,82.0811263990521,82.162004588048,655.448652573819,0.0,1.0
2024-01-26,89.6848,89.6848,89.6848,89.6848,363,81.9609514628604,81.9609514628604,81.9609514628604,81.9609514628604,397.208448888641,0.0,1.0
2024-01-29,90.6898,90.6898,90.6898,90.6898,268,82.8793986938312,82.8793986938312,82.8793986938312,82.8793986938312,293.255824523846,0.0,1.0
2024-01-30,91.49,91.49,91.24,91.24,17304,83.6106837428092,83.6106837428092,83.3822142823687,83.3822142823687,18934.6969685098,0.0,1.0
2024-01-31,92.24,92.45,92.24,92.45,2931,84.2960921241308,84.4880064709008,84.2960921241308,84.4880064709008,3207.21202119176,0.0,1.0
2024-02-01,93.7792,93.7792,93.7792,93.7792,92,86.020387697189,86.020387697189,86.020387697189,86.020387697189,100.298157575985,0.34759,1.0
2024-02-02,91.8648,92.1,91.8648,92.1,256,84.2643753809451,84.4801161335467,84.2643753809451,84.4801161335467,279.090525428828,0.0,1.0
2024-02-05,89.9328,89.9328,89.84,89.9,2881,82.4922191988602,82.4922191988602,82.4070969971535,82.4621329034294,3140.85860843928,0.0,1.0
2024-02-06,90.7423,90.7423,90.55,90.55,2311,83.2347453010329,83.2347453010329,83.0583552214186,83.0583552214186,2519.44611041415,0.0,1.0
2024-02-07,90.4135,90.61,90.4135,90.61,12843,82.9331485346409,83.1133911276945,82.9331485346409,83.1133911276945,14001.4047581345,0.0,1.0
2024-02-08,89.7892,89.7892,89.7892,89.7892,86,82.3604999298398,82.3604999298398,82.3604999298398,82.3604999298398,93.7569733862471,0.0,1.0
2024-02-09,89.652,89.652,89.652,89.652,519,82.2346511574889,82.2346511574889,82.2346511574889,82.2346511574889,565.812432412352,0.0,1.0
2024-02-12,89.7813,89.7813,89.76,89.76,4462,82.3532535355135,82.3532535355135,82.3337157887856,82.3337157887856,4864.46064243529,0.0,1.0
2024-02-13,88.2861,88.2861,88.2861,88.2861,123,80.9817587511175,80.9817587511175,80.9817587511175,80.9817587511175,134.094275889632,0.0,1.0
2024-02-14,88.6524,88.6524,88.6524,88.6524,151,81.317752958932,81.317752958932,81.317752958932,81.317752958932,164.619802108411,0.0,1.0
2024-02-15,89.1193,89.1193,89.1193,89.1193,985,81.7460240362691,81.7460240362691,81.7460240362691,81.7460240362691,1073.84440448202,0.0,1.0
2024-02-16,88.63,88.63,88.3,88.3,33914,81.297206220589,81.297206220589,80.9945087360714,80.9945087360714,36972.95343513,0.0,1.0
2024-02-20,88.66,88.83,88.61,88.68,14625,81.3247241737269,81.4806592415087,81.278860918497,81.3430694758189,15944.1364624868,0.0,1.0
2024-02-21,88.1107,88.1107,88.1107,88.1107,32,80.8208704517708,80.8208704517708,80.8208704517708,80.8208704517708,34.8863156786036,0.0,1.0
2024-02-22,88.4007,88.4007,88.4007,88.4007,205,81.0868773321045,81.0868773321045,81.0868773321045,81.0868773321045,223.490459816054,0.0,1.0
2024-02-23,89.7,89.7,88.85,88.85,3932,82.2786798825096,82.2786798825096,81.4990045436007,81.4990045436007,4286.65603900842,0.0,1.0
2024-02-26,89.3143,89.74,89.3143,89.74,2510,81.9248907316659,82.3153704866936,81.9248907316659,82.3153704866936,2736.39538604047,0.0,1.0
2024-02-27,88.7662,88.7662,88.7662,88.7662,1228,81.4221377278353,81.4221377278353,81.4221377278353,81.4221377278353,1338.76236416641,0.0,1.0
2024-02-28,89.3417,89.3417,88.93,88.99,24120,81.9500237955319,81.9500237955319,81.5723857519686,81.6274216582445,26295.5604427474,0.0,1.0
2024-02-29,89.8525,89.9,89.8525,89.9,139,82.418562810961,82.4621329034294,82.418562810961,82.4621329034294,151.537433728934,0.0,1.0
2024-03-01,90.0561,90.13,90.0561,90.13,180,83.0172892626857,83.0854132173819,83.0172892626857,83.0854132173819,195.26171167439,0.44913,1.0
2024-03-04,89.7054,89.7054,89.7054,89.7054,213,82.6940000757853,82.6940000757853,82.6940000757853,82.6940000757853,231.059692148029,0.0,1.0
2024-03-05,90.9464,90.9464,90.9464,90.9464,39,83.8380031580306,83.8380031580306,83.8380031580306,83.8380031580306,42.3067041961179,0.0,1.0
2024-03-06,91.4612,91.4612,91.4612,91.4612,7,84.3125662416244,84.3125662416244,84.3125662416244,84.3125662416244,7.59351100955963,0.0,1.0
2024-03-07,91.4618,91.4618,91.4618,91.4618,135,84.3131193454514,84.3131193454514,84.3131193454514,84.3131193454514,146.446283755793,0.0,1.0
2024-03-08,91.2836,91.5131,91.2836,91.3453,946,84.1488475088228,84.3604097226627,84.1488475088228,84.205725019036,1026.20877357763,0.0,1.0
2024-03-11,91.216,91.216,91.08,91.19,79237,84.0865311443105,84.0865311443105,83.9611609435165,84.0625633118057,85955.2902663537,0.0,1.0
2024-03-12,90.4528,90.4528,90.4528,90.4528,277,83.3829830763253,83.3829830763253,83.3829830763253,83.3829830763253,300.486078521145,0.0,1.0
2024-03-13,90.0252,90.14,90.0252,90.14,1890,82.9888044155935,83.0946316144991,82.9888044155935,83.0946316144991,2050.2479725811,0.0,1.0
2024-03-14,88.6157,89.06,88.59,89.06,36186,81.6894713419233,82.0990447258408,81.6657800613321,82.0990447258408,39254.1127702749,0.0,1.0
2024-03-15,88.6189,88.6189,88.6189,88.6189,200,81.6924212290008,81.6924212290008,81.6924212290008,81.6924212290008,216.957457415989,0.0,1.0
2024-03-18,88.3375,88.44,88.3375,88.44,127,81.4330155341226,81.527504104574,81.4330155341226,81.527504104574,137.767985459153,0.0,1.0
2024-03-19,88.6387,88.6387,88.6387,88.6387,474,81.7106736552929,81.7106736552929,81.7106736552929,81.7106736552929,514.189174075894,0.0,1.0
2024-03-20,88.5475,88.5475,88.5475,88.5475,928,81.626601873584,81.626601873584,81.626601873584,81.626601873584,1006.68260241019,0.0,1.0
2024-03-21,88.6994,88.6994,88.6994,88.6994,118,81.7666293257943,81.7666293257943,81.7666293257943,81.7666293257943,128.004899875434,0.0,1.0
2024-03-22,89.5523,89.5523,89.5523,89.5523,275,82.5528664159208,82.5528664159208,82.5528664159208,82.5528664159208,298.316503946985,0.0,1.0
2024-03-25,89.1491,89.1491,89.1491,89.1491,337,82.1811806441551,82.1811806441551,82.1811806441551,82.1811806441551,365.573315745942,0.0,1.0
2024-03-26,89.4384,89.4384,89.4384,89.4384,370,82.4478688727559,82.4478688727559,82.4478688727559,82.4478688727559,401.37129621958,0.0,1.0
2024-03-27,90.2334,90.2334,90.2334,90.2334,17,83.1807314435738,83.1807314435738,83.1807314435738,83.1807314435738,18.4413838803591,0.0,1.0
2024-03-28,90.2473,90.2473,90.2473,90.2473,13,83.1935450155667,83.1935450155667,83.1935450155667,83.1935450155667,14.1022347320393,0.0,1.0
2024-04-01,88.122,88.1702,88.122,88.1702,142,81.5617043578788,81.6063160796969,81.5617043578788,81.6063160796969,153.421560995019,0.3551,1.0
2024-04-02,87.7789,87.7789,87.7789,87.7789,358,81.2441466451035,81.2441466451035,81.2441466451035,81.2441466451035,386.795203071949,0.0,1.0
2024-04-03,87.6435,87.6435,87.6435,87.6435,127,81.1188265800793,81.1188265800793,81.1188265800793,81.1188265800793,137.21505807301,0.0,1.0
2024-04-04,88.3132,88.35,88.22,88.22,1136,81.7386703581197,81.7727307598397,81.6524086885462,81.6524086885462,1227.37248796015,0.0,1.0
2024-04-05,87.1611,87.1611,87.1611,87.1611,17,80.6723391401411,80.6723391401411,80.6723391401411,80.6723391401411,18.3673699782769,0.0,1.0
2024-04-08,87.0588,87.135,87.0588,87.135,297,80.5776549255771,80.6481821704429,80.5776549255771,80.6481821704429,320.888757855779,0.0,1.0
2024-04-09,87.8761,87.8761,87.8761,87.8761,1317,81.3341105322552,81.3341105322552,81.3341105322552,81.3341105322552,1422.93095655239,0.0,1.0
2024-04-10,85.9626,86.18,85.9626,86.18,2013,79.5630621982546,79.7642777236331,79.5630621982546,79.7642777236331,2174.91269213361,0.0,1.0
2024-04-11,85.5944,85.5944,85.5944,85.5944,22,79.2222730701757,79.2222730701757,79.2222730701757,79.2222730701757,23.7695376189466,0.0,1.0
2024-04-12,86.1466,86.3,86.1466,86.3,195,79.7333642068546,79.8753442509809,79.7333642068546,79.8753442509809,210.684537986118,0.0,1.0
2024-04-15,84.6946,85.05,84.48,85.05,704,78.3894592259459,78.7184012577744,78.1908352528722,78.7184012577744,760.62520380629,0.0,1.0
2024-04-16,84.22,84.3,83.77,83.77,1842,77.9501911102852,78.0242354618504,77.5336916327309,77.5336916327309,1990.15855882271,0.0,1.0
2024-04-17,85.0283,85.0283,85.0283,85.0283,74,78.6983167274123,78.6983167274123,78.6983167274123,78.6983167274123,79.9520810819112,0.0,1.0
2024-04-18,84.6219,84.6219,84.6219,84.6219,74,78.322171421461,78.322171421461,78.322171421461,78.322171421461,79.9520810819112,0.0,1.0
2024-04-19,84.8563,84.8563,84.79,84.79,3235,78.5391213715471,78.5391213715471,78.4777571151874,78.4777571151874,3495.20246351328,0.0,1.0
2024-04-22,84.8291,84.8291,84.5,84.5,146,78.5139462920149,78.5139462920149,78.2093463407635,78.2093463407635,157.743295107555,0.0,1.0
2024-04-23,84.7703,84.7703,84.7703,84.7703,40,78.4595236936145,78.4595236936145,78.4595236936145,78.4595236936145,43.2173411253574,0.0,1.0
2024-04-24,84.1613,84.1613,84.0891,84.0891,298,77.8958610673242,77.8958610673242,77.8290360400366,77.8290360400366,321.969191383913,0.0,1.0
2024-04-25,83.7099,83.7099,83.7099,83.7099,341,77.4780658136175,77.4780658136175,77.4780658136175,77.4780658136175,368.427833093672,0.0,1.0
2024-04-26,84.0896,84.4,84.0896,84.4,900,77.8294988172339,78.116790901307,77.8294988172339,78.116790901307,972.390175320542,0.0,1.0
2024-04-29,84.7216,84.7216,84.45,84.45,625,78.4144491945991,78.4144491945991,78.1630686210352,78.1630686210352,675.27095508371,0.0,1.0
2024-04-30,84.078,84.29,84.078,84.29,205,77.8187623862569,78.0149799179048,77.8187623862569,78.0149799179048,221.488873267457,0.0,1.0
2024-05-01,84.3273,84.3273,84.3273,84.3273,11,78.3684306301013,78.3684306301013,78.3684306301013,78.3684306301013,11.8364026501726,0.34458,1.0
2024-05-02,84.6323,84.6323,84.6323,84.6323,11,78.651878236537,78.651878236537,78.651878236537,78.651878236537,11.8364026501726,0.0,1.0
2024-05-03,85.5094,85.5094,85.15,85.15,236,79.4669992057328,79.4669992057328,79.132995698346,79.132995698346,253.94463867643,0.0,1.0
2024-05-06,85.8459,85.8459,85.8459,85.8459,72,79.7797209092265,79.7797209092265,79.7797209092265,79.7797209092265,77.4746355284026,0.0,1.0
2024-05-07,86.4292,86.4292,86.4292,86.4292,469,80.3218028398295,80.3218028398295,80.3218028398295,80.3218028398295,504.661167539178,0.0,1.0
2024-05-08,85.898,85.95,85.898,85.95,143,79.8281393364242,79.8764648299804,79.8281393364242,79.8764648299804,153.873234452244,0.0,1.0
2024-05-09,86.2791,86.2791,86.2791,86.2791,72,80.1823094440066,80.1823094440066,80.1823094440066,80.1823094440066,77.4746355284025,0.0,1.0
2024-05-10,85.7866,85.85,85.7866,85.85,265,79.7246112598441,79.7835311885261,79.7246112598441,79.7835311885261,285.149700208704,0.0,1.0
2024-05-13,86.0152,86.0152,86.0152,86.0152,1387,79.9370575642087,79.9370575642087,79.9370575642087,79.9370575642087,1492.46277052631,0.0,1.0
2024-05-14,86.4772,86.4772,86.36,86.36,369,80.3664109877276,80.3664109877276,80.2574927599431,80.2574927599431,397.057507083063,0.0,1.0
2024-05-15,87.6896,87.6896,87.47,87.47,284,81.4931384567196,81.4931384567196,81.289056180086,81.289056180086,305.594395695366,0.0,1.0
2024-05-16,87.5893,87.97,87.5893,87.97,141,81.399926014341,81.7537243873575,81.399926014341,81.7537243873575,151.721161243122,0.0,1.0
2024-05-17,87.0349,87.27,87.0349,87.27,218,80.8847019061183,81.1031888971774,80.8847019061183,81.1031888971774,234.57597979433,0.0,1.0
2024-05-20,86.7769,86.7769,86.76,86.76,153,80.6449331111662,80.6449331111662,80.6292273257604,80.6292273257604,164.633600497855,0.0,1.0
2024-05-21,87.2256,87.2256,87.2256,87.2256,274,81.0619263603716,81.0619263603716,81.0619263603716,81.0619263603716,294.834029649754,0.0,1.0
2024-05-22,87.3098,87.3098,87.14,87.14,112,81.1401764864762,81.1401764864762,80.9823751632868,80.9823751632868,120.516099710848,0.0,1.0
2024-05-23,86.802,86.91,86.802,86.91,100,80.6682594551712,80.7686277879418,80.6682594551712,80.7686277879418,107.603660456115,0.0,1.0
2024-05-24,87.025,87.025,87.0,87.0,1132,80.8755014756143,80.8755014756143,80.8522680652507,80.8522680652507,1218.07343636322,0.0,1.0
2024-05-28,85.7402,85.7402,85.7402,85.7402,133,79.6814900502093,79.6814900502093,79.6814900502093,79.6814900502093,143.112868406632,0.0,1.0
2024-05-29,84.7514,84.91,84.7514,84.91,202,78.7625622035091,78.9099549588556,78.7625622035091,78.9099549588556,217.359394121352,0.0,1.0
2024-05-30,85.49,85.49,85.49,85.49,2135,79.4489700792906,79.4489700792906,79.4489700792906,79.4489700792906,2297.33815073805,0.0,1.0
2024-05-31,86.1616,86.1616,86.1616,86.1616,8,80.0731124152978,80.0731124152978,80.0731124152978,80.0731124152978,8.60829283648917,0.0,1.0
2024-06-03,87.1167,87.1167,86.96,86.96,157,81.2724675250864,81.2724675250864,81.1262797601552,81.1262797601552,168.289733491581,0.33545,1.0
2024-06-04,88.1555,88.1555,87.72,87.72,456,82.2415795238772,82.2415795238772,81.835295084646,81.835295084646,488.79056351695,0.0,1.0
2024-06-05,88.7341,88.7341,88.28,88.28,823,82.7813640853908,82.7813640853908,82.3577274290076,82.3577274290076,882.181214417654,0.0,1.0
2024-06-06,88.7534,88.7534,88.7534,88.7534,8,82.7993693429733,82.7993693429733,82.7993693429733,82.7993693429733,8.57527304415702,0.0,1.0
2024-06-07,87.1057,87.15,87.1057,87.15,225,81.2622054611793,81.3035335912779,81.2622054611793,81.3035335912779,241.179554366916,0.0,1.0
2024-06-10,86.5081,86.5081,86.5081,86.5081,4,80.7046955165534,80.7046955165534,80.7046955165534,80.7046955165534,4.28763652207851,0.0,1.0
2024-06-11,87.3869,87.3869,86.7,86.7,674,81.5245411312409,81.5245411312409,80.8837218859873,80.8837218859873,722.466753970229,0.0,1.0
2024-06-12,88.0638,88.0638,88.0638,88.0638,25,82.156031227488,82.156031227488,82.156031227488,82.156031227488,26.7977282629907,0.0,1.0
2024-06-13,89.3844,89.3844,89.3844,89.3844,22,83.3880386452808,83.3880386452808,83.3880386452808,83.3880386452808,23.5820008714318,0.0,1.0
2024-06-14,90.072,90.0894,90.072,90.0894,266,84.0295109309648,84.045743650236,84.0295109309648,84.045743650236,285.127828718221,0.0,1.0
2024-06-17,89.1932,89.1932,88.85,89.02,1106,83.2096653162773,83.2096653162773,82.8894889223757,83.0480844554854,1185.53149835471,0.0,1.0
2024-06-18,89.9994,89.9994,89.9994,89.9994,65,83.9617813091779,83.9617813091779,83.9617813091779,83.9617813091779,69.6740934837758,0.0,1.0
2024-06-20,89.4198,89.4198,89.2815,89.31,215,83.4210638327636,83.4210638327636,83.2920417020043,83.3186297766727,230.46046306172,0.0,1.0
2024-06-21,89.3985,89.3985,89.3985,89.3985,208,83.4011927453799,83.4011927453799,83.4011927453799,83.4011927453799,222.957099148082,0.0,1.0
2024-06-24,89.7172,89.7172,89.7172,89.7172,0,83.6985127242157,83.6985127242157,83.6985127242157,83.6985127242157,0,0.0,1.0
2024-06-25,89.9204,89.9204,89.9204,89.9204,1,83.8880810320269,83.8880810320269,83.8880810320269,83.8880810320269,1.07190913051963,0.0,1.0
2024-06-26,88.6634,88.6634,88.6634,88.6634,15,82.7154070019152,82.7154070019152,82.7154070019152,82.7154070019152,16.0786369577944,0.0,1.0
2024-06-27,88.9357,89.07,88.9357,89.07,102,82.969439729361,83.0947302005177,82.969439729361,83.0947302005177,109.334731313002,0.0,1.0
2024-06-28,87.5871,87.5871,87.5871,87.5871,6,81.7113106943501,81.7113106943501,81.7113106943501,81.7113106943501,6.43145478311777,0.0,1.0
2024-07-01,85.5616,85.5616,85.5616,85.5616,24,80.1236667872822,80.1236667872822,80.1236667872822,80.1236667872822,25.6288620121657,0.32369,1.0
2024-07-02,86.1854,86.1854,86.1854,86.1854,155,80.707820699106,80.707820699106,80.707820699106,80.707820699106,165.51973382857,0.0,1.0
2024-07-03,87.3093,87.3093,87.22,87.22,216,81.7602903712747,81.7602903712747,81.6766659013711,81.6766659013711,230.659758109491,0.0,1.0
2024-07-05,88.0232,88.05,87.58,87.78,2002,82.4288179083876,82.453914613801,82.0137858248346,82.2010746712033,2137.87423951482,0.0,1.0
2024-07-08,88.2222,88.2222,88.2222,88.2222,491,82.6151703105244,82.6151703105244,82.6151703105244,82.6151703105244,524.32380199889,0.0,1.0
2024-07-09,87.8487,87.8487,87.728,87.8,3316,82.2654083899309,82.2654083899309,82.1523795711474,82.2198035558402,3541.0544346809,0.0,1.0
2024-07-10,88.1136,88.1136,88.0,88.0,154,82.5134724669462,82.5134724669462,82.4070924022088,82.4070924022088,164.451864578063,0.0,1.0
2024-07-11,89.0002,89.22,89.0002,89.22,450,83.3437239228985,83.5495543650576,83.3437239228985,83.5495543650576,480.541162728107,0.0,1.0
2024-07-12,89.2834,89.2834,89.2834,89.2834,256,83.6089249293565,83.6089249293565,83.6089249293565,83.6089249293565,273.374528129768,0.0,1.0
2024-07-15,88.3947,88.59,88.3947,88.59,1138,82.7767069405174,82.9595944989964,82.7767069405174,82.9595944989964,1215.23520707686,0.0,1.0
2024-07-16,89.5401,89.5401,89.5401,89.5401,199,83.8493101636707,83.8493101636707,83.8493101636707,83.8493101636707,212.505980850874,0.0,1.0
2024-07-17,89.6166,89.6166,89.6166,89.6166,1,83.9209481474067,83.9209481474067,83.9209481474067,83.9209481474067,1.0678692505069,0.0,1.0
2024-07-18,89.06,89.1574,89.0,89.1574,886,83.3997232879627,83.4909329561442,83.3435366340521,83.4909329561442,946.132155949118,0.0,1.0
2024-07-19,88.4384,88.51,88.4384,88.51,240,82.8176295534489,82.8846789604489,82.8176295534489,82.8846789604489,256.288620121657,0.0,1.0
2024-07-22,88.1346,88.1346,88.0499,88.05,551,82.5331377958149,82.5331377958149,82.4538209693778,82.453914613801,588.395957029305,0.0,1.0
2024-07-23,88.0602,88.0602,88.0602,88.0602,122,82.4634663449658,82.4634663449658,82.4634663449658,82.4634663449658,130.280048561842,0.0,1.0
2024-07-24,87.169,87.169,87.169,87.169,62,81.6289072455471,81.6289072455471,81.6289072455471,81.6289072455471,66.2078935314281,0.0,1.0
2024-07-25,87.8209,88.15,87.52,87.52,2210,82.2393752402857,82.5475590369853,81.957599170924,81.957599170924,2359.99104362026,0.0,1.0
2024-07-26,88.51,88.51,88.38,88.39,1493,82.8846789604489,82.8846789604489,82.7629412103093,82.7723056526277,1594.32879100681,0.0,1.0
2024-07-29,88.9143,89.04,88.9143,89.04,4196,83.2632833633831,83.3809944033258,83.2632833633831,83.3809944033258,4480.77937512697,0.0,1.0
2024-07-30,89.2454,89.2454,88.99,89.18,685,83.5733400485465,83.5733400485465,83.3341721917337,83.5120965957839,731.490436597229,0.0,1.0
2024-07-31,90.1646,90.1646,90.1646,90.1646,6,84.4341195864568,84.4341195864568,84.4341195864568,84.4341195864568,6.40721550304143,0.0,1.0
2024-08-01,90.7916,91.16,90.49,90.49,4054,85.3333869822959,85.6796394964523,85.0499185830843,85.0499185830843,4313.30759760378,0.3333,1.0
2024-08-02,93.4718,93.4718,92.27,92.27,1816,87.8524586121598,87.8524586121598,86.7229084723305,86.7229084723305,1932.15752275492,0.0,1.0
2024-08-05,94.0702,94.86,93.42,94.86,4322,88.4148839771738,89.1572027493798,87.8037727266188,89.1572027493798,4598.44978708523,0.0,1.0
2024-08-06,92.1323,92.93,92.1323,92.93,2859,86.593486726404,87.343230566096,86.593486726404,87.343230566096,3041.8713422667,0.0,1.0
2024-08-07,91.1957,91.62,91.16,91.62,3553,85.7131932824332,86.1119851981676,85.6796394964523,86.1119851981676,3780.26193741643,0.0,1.0
2024-08-08,90.6139,90.6139,90.5287,90.5287,2744,85.1663699579594,85.1663699579594,85.086292014946,85.086292014946,2919.51555200413,0.0,1.0
2024-08-09,91.6093,91.6093,91.6093,91.6093,78,86.1019284611929,86.1019284611929,86.1019284611929,86.1019284611929,82.989144699826,0.0,1.0
2024-08-12,91.9016,92.02,91.38,91.38,2979,86.3766559581742,86.4879379822678,85.8864135277074,85.8864135277074,3169.5469494972,0.0,1.0
2024-08-13,92.5031,92.6,92.5031,92.6,3550,86.941994957265,87.0330695192132,86.941994957265,87.0330695192132,3777.07004723567,0.0,1.0
2024-08-14,93.1282,93.21,92.7,92.7,7652,87.5295151706177,87.6063975149661,87.1270577152383,87.1270577152383,8141.44788773164,0.0,1.0
2024-08-15,92.302,92.302,91.99,91.99,207,86.7529846950585,86.7529846950585,86.4597415234603,86.4597415234603,220.240422472615,0.0,1.0
2024-08-16,92.6657,92.73,92.48,92.48,1567,87.0948197640017,87.1552541740458,86.9202836839832,86.9202836839832,1667.23063775163,0.0,1.0
2024-08-19,93.1188,93.1188,93.01,93.01,262,87.5206802801913,87.5206802801913,87.418421122916,87.418421122916,278.758409119928,0.0,1.0
2024-08-20,93.8935,93.8935,93.74,93.74,170,88.2488068347975,88.2488068347975,88.104534953899,88.104534953899,180.873776909877,0.0,1.0
2024-08-21,93.9773,93.9773,93.9773,93.9773,141,88.3275689430665,88.3275689430665,88.3275689430665,88.3275689430665,150.018838495839,0.0,1.0
2024-08-22,92.9402,92.9402,92.9402,92.9402,116,87.3528173620905,87.3528173620905,87.3528173620905,87.3528173620905,123.419753656151,0.0,1.0
2024-08-23,93.5713,93.5713,93.5713,93.5713,131,87.9459768672047,87.9459768672047,87.9459768672047,87.9459768672047,139.379204559964,0.0,1.0
2024-08-26,93.4101,93.5,93.4101,93.44,570,87.7944678952123,87.8789632834388,87.7944678952123,87.8225703658238,606.459134344882,0.0,1.0
2024-08-27,93.24,93.24,92.72,92.72,270,87.6345939737737,87.6345939737737,87.1458553544433,87.1458553544433,287.270116268628,0.0,1.0
2024-08-28,93.067,93.14,93.067,93.14,447,87.4719943946503,87.5406057777486,87.4719943946503,87.5406057777486,475.591636933618,0.0,1.0
2024-08-29,92.7425,92.7425,92.48,92.48,300,87.167002698549,87.167002698549,86.9202836839832,86.9202836839832,319.189018076254,0.0,1.0
2024-08-30,91.9136,92.55,91.9136,92.55,144,86.3879345416972,86.9860754212007,86.3879345416972,86.9860754212007,153.210728676602,0.0,1.0
2024-09-03,92.953,92.99,92.76,92.82,8675,87.6775277817179,87.7124278766898,87.495481340378,87.5520760889811,9196.9663766927,0.33268,1.0
2024-09-04,94.1099,94.1099,93.57,93.57,327,88.7687688593665,88.7687688593665,88.2595104465197,88.2595104465197,346.675274372163,0.0,1.0
2024-09-05,94.679,94.71,94.25,94.25,1721,89.3055700498668,89.3348106699784,88.9009175973547,88.9009175973547,1824.55090885166,0.0,1.0
2024-09-06,94.7006,94.7006,94.7006,94.7006,286,89.3259441593639,89.3259441593639,89.3259441593639,89.3259441593639,303.208343946296,0.0,1.0
2024-09-09,95.0777,95.11,94.47,94.47,4291,89.6816421543344,89.712108993999,89.1084316755661,89.1084316755661,4549.18532822921,0.0,1.0
2024-09-10,95.7937,95.7937,95.31,95.31,385,90.3570061543312,90.3570061543312,89.9007581560093,89.9007581560093,408.165078389244,0.0,1.0
2024-09-11,95.6811,96.2,95.6811,96.165,555,90.2507966761194,90.7402469269552,90.2507966761194,90.7072333236034,588.393814301378,0.0,1.0
2024-09-12,95.2427,95.4,95.2427,95.4,485,89.8372777129929,89.985650278914,89.8372777129929,89.985650278914,514.181981866969,0.0,1.0
2024-09-13,95.4362,95.4362,95.27,95.27,515,90.0197957772378,90.0197957772378,89.8630283236073,89.8630283236073,545.987052910287,0.0,1.0
2024-09-16,96.369,96.369,95.6233,95.6233,1445,90.8996554688539,90.8996554688539,90.1962770682985,90.1962770682985,1531.94425525314,0.0,1.0
2024-09-17,95.8391,96.3,95.8391,96.3,134198,90.3998295141076,90.8345715079603,90.3998295141076,90.8345715079603,142272.564129038,0.0,1.0
2024-09-18,94.74,95.46,94.74,95.31,1893,89.36310804428,90.042245027517,89.36310804428,89.9007581560093,2006.89998283335,0.0,1.0
2024-09-19,94.35,94.35,94.35,94.35,2591,88.9952421783599,88.9952421783599,88.9952421783599,88.9952421783599,2746.89796910787,0.0,1.0
2024-09-20,94.1534,94.1534,93.96,93.96,50235,88.8098000521038,88.8098000521038,88.6273763124398,88.6273763124398,53257.5914620355,0.0,1.0
2024-09-23,93.8646,93.8646,93.69,93.69,8032,88.5373906621609,88.5373906621609,88.3726999437259,88.3726999437259,8515.27768733092,0.0,1.0
2024-09-24,93.97,93.97,93.58,93.58,1310,88.6368087705403,88.6368087705403,88.2689429046202,88.2689429046202,1388.82143555821,0.0,1.0
2024-09-25,93.0543,93.33,93.0543,93.33,17371,87.7730785822761,88.0331314521073,87.7730785822761,88.0331314521073,18416.1963031157,0.0,1.0
2024-09-26,93.2029,93.2029,93.2029,93.2029,27,87.9132449096498,87.9132449096498,87.9132449096498,87.9132449096498,28.6245639389859,0.0,1.0
2024-09-27,93.5767,93.76,93.5767,93.76,420,88.265830193447,88.4387271504295,88.265830193447,88.4387271504295,445.270994606448,0.0,1.0
2024-09-30,93.2641,93.2641,93.2641,93.2641,291,87.9709715532249,87.9709715532249,87.9709715532249,87.9709715532249,308.509189120182,0.0,1.0
2024-10-01,93.3743,93.865,93.3743,93.64,751,88.5990695056801,89.0646747461632,88.5990695056801,88.8511814119291,791.476701631774,0.55569,1.0
2024-10-02,92.5722,92.5722,92.46,92.46,259,87.837989490617,87.837989490617,87.731527481279,87.731527481279,272.959341841051,0.0,1.0
2024-10-03,91.7917,92.31,91.7917,92.31,556,87.0974048356404,87.5891985917895,87.0974048356404,87.5891985917895,585.966772446427,0.0,1.0
2024-10-04,90.5837,90.86,90.5837,90.86,5054,85.951182845619,86.2133526600585,85.951182845619,86.2133526600585,5326.3958056551,0.0,1.0
2024-10-07,89.8949,89.943,89.8949,89.943,217,85.2976085850836,85.3432487156465,85.2976085850836,85.3432487156465,228.695664785745,0.0,1.0
2024-10-08,89.9839,89.9839,89.81,89.81,1591,85.3820570595139,85.3820570595139,85.2170504336325,85.2170504336325,1676.75024273789,0.0,1.0
2024-10-09,89.5567,89.5567,89.55,89.55,550,84.9767043822481,84.9767043822481,84.9703470251842,84.9703470251842,579.643390009954,0.0,1.0
2024-10-10,89.1312,89.1312,89.08,89.08,605,84.5729647657297,84.5729647657297,84.5243831714507,84.5243831714507,637.60772901095,0.0,1.0
2024-10-11,88.9019,88.9019,88.9019,88.9019,566,84.3553913366636,84.3553913366636,84.3553913366636,84.3553913366636,596.50574317388,0.0,1.0
2024-10-14,88.7882,88.7882,88.33,88.33,5188,84.2475060384306,84.2475060384306,83.8127387240036,83.8127387240036,5467.61801340299,0.0,1.0
2024-10-15,90.0467,90.0467,89.83,89.83,2607,85.4416454212468,85.4416454212468,85.2360276188978,85.2360276188978,2747.50966864718,0.0,1.0
2024-10-16,90.35,90.4,90.32,90.39,13001,85.7294344357944,85.7768773989576,85.7009686578966,85.767388806325,13701.7158427626,0.0,1.0
2024-10-17,88.9598,89.21,88.9598,89.21,253,84.4103302880065,84.6477348756748,84.4103302880065,84.6477348756748,266.635959404579,0.0,1.0
2024-10-18,89.0547,89.0547,89.0547,89.0547,29,84.5003770320901,84.5003770320901,84.5003770320901,84.5003770320901,30.5630151096158,0.0,1.0
2024-10-21,87.52,88.2,87.52,88.2,13266,83.0441627207607,83.6893870197794,83.0441627207607,83.6893870197794,13980.9985670401,0.0,1.0
2024-10-22,87.5871,87.5871,87.5871,87.5871,83,83.1078311773257,83.1078311773257,83.1078311773257,83.1078311773257,87.4734570378658,0.0,1.0
2024-10-23,87.3274,87.3274,87.01,87.01,1344,82.8614124266563,82.8614124266563,82.5602444964967,82.5602444964967,1416.43766576978,0.0,1.0
2024-10-24,87.9147,88.1541,87.9147,88.1541,490,83.4186774719705,83.6458343795956,83.4186774719705,83.6458343795956,516.409565645232,0.0,1.0
2024-10-25,87.41,87.78,87.41,87.77,4516,82.9397882018018,83.290866129209,82.9397882018018,83.2813775365764,4759.3991805181,0.0,1.0
2024-10-28,87.1971,87.1971,87.1971,87.1971,27,82.7377760646531,82.7377760646531,82.7377760646531,82.7377760646531,28.455220964125,0.0,1.0
2024-10-29,87.2629,87.2629,87.2629,87.2629,86,82.8002110041758,82.8002110041758,82.8002110041758,82.8002110041758,90.635148256102,0.0,1.0
2024-10-30,87.5712,87.9196,87.5712,87.9196,407,83.0927443150398,83.4233268823605,83.0927443150398,83.4233268823605,428.936108607366,0.0,1.0
2024-10-31,87.659,87.659,87.659,87.659,96,83.1760541583542,83.1760541583542,83.1760541583542,83.1760541583542,101.174118983556,0.0,1.0
2024-11-01,86.19,87.41,86.09,87.41,24531,82.1569034008689,83.3198158286338,82.0615827100685,83.3198158286338,25735.2310332772,0.39492,1.0
2024-11-04,87.3925,87.3925,87.3925,87.3925,46,83.3031347077438,83.3031347077438,83.3031347077438,83.3031347077438,48.2581479569015,0.0,1.0
2024-11-05,87.8134,87.8134,87.4299,87.43,566,83.7043394953227,83.7043394953227,83.3387846461031,83.3388799667939,593.785037904484,0.0,1.0
2024-11-06,85.4793,85.4793,85.13,85.13,954,81.4794592513504,81.4794592513504,81.1465040783846,81.1465040783846,1000.83202501922,0.0,1.0
2024-11-07,86.46,86.46,85.89,85.95,8725,82.41426926603,82.41426926603,81.8709413284677,81.9281337429479,9153.31175921665,0.0,1.0
2024-11-08,87.5657,87.5657,87.14,87.14,9967,83.4682301442101,83.4682301442101,83.0624499634728,83.0624499634728,10456.281754053,0.0,1.0
2024-11-11,87.2464,87.2464,87.05,87.24,7126,83.1638711784844,83.1638711784844,82.9766613417524,83.1577706542732,7475.81657262783,0.0,1.0
2024-11-12,85.8826,86.76,85.8826,86.73,1318,81.8638875973485,82.7002313384312,81.8638875973485,82.6716351311911,1382.70084798253,0.0,1.0
2024-11-13,85.1461,86.7,85.1461,86.7,1714,81.1618507096035,82.643038923951,81.1618507096035,82.643038923951,1798.14055648107,0.0,1.0
2024-11-14,85.5907,86.1509,85.5907,86.1509,562,81.5856465009021,82.119633010766,81.5856465009021,82.119633010766,589.58867721258,0.0,1.0
2024-11-15,85.3821,85.3821,85.3821,85.3821,1120,81.3868075398924,81.3868075398924,81.3868075398924,81.3868075398924,1174.98099373326,0.0,1.0
2024-11-18,85.4522,85.4522,85.4522,85.4522,169,81.4536273441435,81.4536273441435,81.4536273441435,81.4536273441435,177.296239232964,0.0,1.0
2024-11-19,85.9001,86.0004,85.9001,86.0004,1982,81.8805687182385,81.9761753711113,81.8805687182385,81.9761753711113,2079.29672283867,0.0,1.0
2024-11-20,85.6366,85.93,85.6,85.93,18502,81.6293986979795,81.9090696047879,81.5945113251465,81.9090696047879,19410.2663804042,0.0,1.0
2024-11-21,85.5135,85.6201,85.5135,85.62,459,81.5120589276042,81.6136707839974,81.5120589276042,81.6135754633066,481.532389396039,0.0,1.0
2024-11-22,85.6103,85.6103,85.6103,85.6103,211,81.604329356299,81.604329356299,81.604329356299,81.604329356299,221.358026497961,0.0,1.0
2024-11-25,87.8127,87.8127,87.2702,87.2702,404,83.7036722504871,83.7036722504871,83.1865575028949,83.1865575028949,423.832429882353,0.0,1.0
2024-11-26,87.4957,87.4957,87.4957,87.4957,77,83.4015056606498,83.4015056606498,83.4015056606498,83.4015056606498,80.7799433191613,0.0,1.0
2024-11-27,87.9734,88.372,87.9734,88.16,2108,83.8568526006033,84.2368008741337,83.8568526006033,84.0347210096369,2211.48208463366,0.0,1.0
2024-11-29,88.92,88.92,88.665,88.88,2549,84.75915825972,84.75915825972,84.5160904981789,84.7210299833998,2674.13085091613,0.0,1.0
2024-12-02,88.95,89.16,88.19,88.25,1422,85.080713078066,85.2815781679637,84.3537727527223,84.4111627784073,1486.66948623176,0.30734,1.0
2024-12-03,88.213,88.213,88.213,88.213,182,84.3757722625682,84.3757722625682,84.3757722625682,84.3757722625682,190.27696659225,0.0,1.0
2024-12-04,89.188,89.188,88.7797,88.78,8076,85.30836017995,85.30836017995,84.9178210551633,84.9181080052918,8443.2790230715,0.0,1.0
2024-12-05,89.3603,89.3603,88.81,88.81,1068,85.4731652037089,85.4731652037089,84.9468030181343,84.9468030181343,1116.57033143145,0.0,1.0
2024-12-06,89.4473,89.4473,89.31,89.31,313,85.5563807409522,85.5563807409522,85.4250532321763,85.4250532321763,327.234563425134,0.0,1.0
2024-12-09,88.6577,89.07,88.6507,89.07,844,84.8011280029371,85.1954931294361,84.7944324999405,85.1954931294361,882.3832956256,0.0,1.0
2024-12-10,88.2293,88.34,88.165,88.34,423,84.3913632195459,84.4972478169348,84.3298602420202,84.4972478169348,442.237125651219,0.0,1.0
2024-12-11,87.3508,87.3796,87.3508,87.3796,319,83.5510775934742,83.578624805803,83.5510775934742,83.578624805803,333.507430455647,0.0,1.0
2024-12-12,86.36,86.83,86.32,86.83,2443,82.6033769693287,83.0529321705281,82.5651169522053,83.0529321705281,2554.10235925751,0.0,1.0
2024-12-13,85.5132,85.5132,85.5132,85.5132,167,81.7934124068272,81.7934124068272,81.7934124068272,81.7934124068272,174.594799015966,0.0,1.0
2024-12-16,85.702,85.8,85.535,85.8,1217,81.9739996876494,82.0677367296016,81.8142641161594,82.0677367296016,1272.34652935587,0.0,1.0
2024-12-17,85.9014,85.9014,85.9014,85.9014,34,82.1647258730093,82.1647258730093,82.1647258730093,82.1647258730093,35.5462465062446,0.0,1.0
2024-12-18,84.95,85.79,84.95,85.79,20214,81.2547113657303,82.0581717253208,81.2547113657303,82.0581717253208,21133.2890258008,0.0,1.0
2024-12-19,83.743,83.82,83.29,83.82,5154,80.100215349033,80.1738658819954,79.666920655111,80.1738658819954,5388.39277921131,0.0,1.0
2024-12-20,84.07,84.2713,84.07,84.27,1238,80.4129909890164,80.6055345251897,80.4129909890164,80.6042910746332,1294.30156396267,0.0,1.0
2024-12-23,83.3234,83.88,83.3234,83.88,507,79.698867769409,80.2312559076805,79.698867769409,80.2312559076805,530.057264078411,0.0,1.0
2024-12-24,83.53,83.59,82.81,82.81,44146,79.8964807578511,79.9538707835361,79.2078004496307,79.2078004496307,46153.6646548433,0.0,1.0
2024-12-26,83.57,83.5701,82.95,82.95,3922,79.9347407749745,79.9348364250173,79.3417105095624,79.3417105095624,4100.36408227915,0.0,1.0
2024-12-27,82.89,83.23,82.88,83.23,7810,79.2843204838774,79.6095306294259,79.2747554795965,79.6095306294259,8165.18191805206,0.0,1.0
2024-12-30,83.59,83.59,83.5,83.5,2331,79.9538707835361,79.9538707835361,79.8677857450086,79.8677857450086,2437.00884135459,0.0,1.0
2024-12-31,82.9565,82.9565,82.95,82.95,1211,79.6805986112326,79.6805986112326,79.6743552922525,79.6743552922525,1260.78773567143,0.3478,1.0
2025-01-02,82.957,82.957,82.957,82.957,269,79.6810788665387,79.6810788665387,79.6810788665387,79.6810788665387,280.059373159054,0.0,1.0
2025-01-03,82.6565,82.6565,82.6565,82.6565,140,79.3924454275354,79.3924454275354,79.3924454275354,79.3924454275354,145.755807592073,0.0,1.0
2025-01-06,82.29,82.49,82.24,82.49,21825,79.0404182881188,79.2325204105835,78.9923927575026,79.2325204105835,22722.2892906928,0.0,1.0
2025-01-07,81.4198,81.51,81.4198,81.51,809,78.2045819532747,78.2912200105063,78.2045819532747,78.2912200105063,842.260345299907,0.0,1.0
2025-01-08,81.547,81.547,80.97,80.97,854,78.3267589031623,78.3267589031623,77.7725442798515,77.7725442798515,889.110426311644,0.0,1.0
2025-01-10,81.02,81.02,80.77,80.77,1947,77.8205698104677,77.8205698104677,77.5804421573868,77.5804421573868,2027.04683844118,0.0,1.0
2025-01-13,80.87,80.89,80.74,80.89,3821,77.6764932186191,77.6957034308656,77.551626839017,77.6957034308656,3978.09243435222,0.0,1.0
2025-01-14,80.7624,80.7624,80.55,80.55,358,77.5731422767331,77.5731422767331,77.3691298226755,77.3691298226755,372.718422271158,0.0,1.0
2025-01-15,82.1391,82.1391,82.06,82.06,382,78.8954772367192,78.8954772367192,78.8195008472844,78.8195008472844,397.705132144084,0.0,1.0
2025-01-16,82.48,82.62,81.85,81.85,993,79.2229153044603,79.3573867901856,78.6177936186964,78.6177936186964,1033.82512099235,0.0,1.0
2025-01-17,82.55,82.7,82.55,82.7,1089,79.290151047323,79.4342276391715,79.290151047323,79.4342276391715,1133.77196048405,0.0,1.0
2025-01-21,83.3024,83.3024,83.3024,83.3024,290,80.0128392320353,80.0128392320353,80.0128392320353,80.0128392320353,301.922744297865,0.0,1.0
2025-01-22,82.9222,83.28,82.9222,83.25,1415,79.6476530972299,79.9913237943193,79.6476530972299,79.9625084759496,1473.17476959131,0.0,1.0
2025-01-23,82.2548,82.2992,82.2548,82.2992,390,79.006608314565,79.0492549857522,79.006608314565,79.0492549857522,406.03403543506,0.0,1.0
2025-01-24,82.64,82.65,82.45,82.45,15614,79.3765970024321,79.3862021085554,79.1940999860906,79.1940999860906,16255.9369981616,0.0,1.0
2025-01-27,83.6875,83.77,83.4262,83.445,9691,80.3827318688412,80.4619739943579,80.131750445841,80.1498080453527,10089.4252241056,0.0,1.0
2025-01-28,83.5355,83.5355,83.4402,83.46,833,80.236734255768,80.236734255768,80.1451975944136,80.1642157045376,867.247055172833,0.0,1.0
2025-01-29,83.4,83.76,83.37,83.74,4102,80.1065850677981,80.4523688882347,80.0777697494284,80.4331586759882,4270.64516244774,0.0,1.0
2025-01-30,83.6598,83.69,83.6435,83.69,1290,80.3561257248798,80.385133145372,80.340469401899,80.385133145372,1343.03565566981,0.0,1.0
2025-01-31,83.21,83.93,83.21,83.93,2463,79.9240880514566,80.6156556923297,79.9240880514566,80.6156556923297,2564.26110070911,0.0,1.0
2025-02-03,83.53,83.95,83.5264,83.95,4141,80.471646336224,80.8762685253921,80.4681781460311,80.8762685253921,4298.38018418042,0.25007,1.0
2025-02-04,83.7792,83.7792,83.02,83.02,658,80.7117221684638,80.7117221684638,79.9803193922341,79.9803193922341,683.007525040018,0.0,1.0
2025-02-05,85.1684,85.38,84.79,84.79,837,82.0500582284456,82.2539107408932,81.6855129037284,81.6855129037284,868.810483979476,0.0,1.0
2025-02-06,85.2166,85.29,85.2166,85.29,467,82.0964934415835,82.1672059860714,82.0964934415835,82.1672059860714,484.748501814116,0.0,1.0
2025-02-07,84.5947,84.5947,84.5699,84.58,1950,81.4973635857652,81.4973635857652,81.473471608881,81.4832018091443,2024.11044654717,0.0,1.0
2025-02-10,84.303,84.303,84.303,84.303,263,81.2163438415263,81.2163438415263,81.2163438415263,81.2163438415263,272.995408944567,0.0,1.0
2025-02-11,83.832,83.93,83.832,83.93,539,80.7625889579592,80.8570008020984,80.7625889579592,80.8570008020984,559.484887532781,0.0,1.0
2025-02-12,82.71,83.01,82.3802,82.389,1187,79.6816696811815,79.9706855305873,79.363944924068,79.3724227223172,1232.11235900076,0.0,1.0
2025-02-13,84.01,84.1,83.93,83.93,1171,80.9340716952733,81.020776450095,80.8570008020984,80.8570008020984,1215.5042732855,0.0,1.0
2025-02-14,84.4982,84.4982,84.4982,84.4982,116,81.404396820873,81.404396820873,81.404396820873,81.404396820873,120.408621435626,0.0,1.0
2025-02-18,83.4913,83.88,83.4913,83.88,425,80.4343632916507,80.8088314938641,80.4343632916507,80.8088314938641,441.152276811562,0.0,1.0
2025-02-19,83.6549,83.6549,83.6549,83.6549,23,80.5919732681933,80.5919732681933,80.5919732681933,80.5919732681933,23.8741232156845,0.0,1.0
2025-02-20,83.9101,83.9101,83.9101,83.9101,20,80.8378294174212,80.8378294174212,80.8378294174212,80.8378294174212,20.7601071440735,0.0,1.0
2025-02-21,84.961,85.04,84.81,84.81,2419,81.8502519378897,81.9263594448999,81.7047806270221,81.7047806270221,2510.93495907569,0.0,1.0
2025-02-24,85.1836,85.1836,85.05,85.05,200,82.0647016981488,82.0647016981488,81.9359933065468,81.9359933065468,207.601071440735,0.0,1.0
2025-02-25,86.6602,86.6602,86.6602,86.6602,124,83.4872377089242,83.4872377089242,83.4872377089242,83.4872377089242,128.712664293256,0.0,1.0
2025-02-26,87.16,87.16,87.1354,87.1354,595,83.9687381140343,83.9687381140343,83.945038814383,83.945038814383,617.613187536187,0.0,1.0
2025-02-27,86.61,86.72,86.61,86.72,1405,83.438875723457,83.5448482015724,83.438875723457,83.5448482015724,1458.39752687116,0.0,1.0
2025-02-28,87.3616,87.3616,87.3616,87.3616,114,84.162956764835,84.162956764835,84.162956764835,84.162956764835,118.332610721219,0.0,1.0
2025-03-03,87.8191,87.8191,87.8191,87.8191,99,84.8803422723685,84.8803422723685,84.8803422723685,84.8803422723685,102.427613593993,0.28715,1.0
2025-03-04,86.7731,86.7731,86.7731,86.7731,39,83.8693453705908,83.8693453705908,83.8693453705908,83.8693453705908,40.3502720218759,0.0,1.0
2025-03-05,86.0907,87.0,86.0907,87.0,22755,83.209781043848,84.0886524423053,83.209781043848,84.0886524423053,23542.8317912253,0.0,1.0
2025-03-06,85.7764,85.93,85.7764,85.93,1522,82.9059987051972,83.0544586708885,82.9059987051972,83.0544586708885,1574.6952312127,0.0,1.0
2025-03-07,85.4239,86.09,85.4239,86.09,6168,82.5652946823706,83.2091044684835,82.5652946823706,83.2091044684835,6381.55071361361,0.0,1.0
2025-03-10,86.419,86.51,86.419,86.51,253,83.5270948897883,83.6150496871705,83.5270948897883,83.6150496871705,261.759456962426,0.0,1.0
2025-03-11,85.7245,85.7245,85.7245,85.7245,160,82.8558354746023,82.8558354746023,82.8558354746023,82.8558354746023,165.539577525645,0.0,1.0
2025-03-12,85.1848,85.32,85.1848,85.32,664,82.3341958685895,82.4648715675573,82.3341958685895,82.4648715675573,686.989246731426,0.0,1.0
2025-03-13,85.9476,85.9476,85.9476,85.9476,193,83.0714697086239,83.0714697086239,83.0714697086239,83.0714697086239,199.682115390309,0.0,1.0
2025-03-14,85.4645,85.4645,85.4645,85.4645,6,82.6045360535104,82.6045360535104,82.6045360535104,82.6045360535104,6.20773415721168,0.0,1.0
2025-03-17,85.8752,86.13,85.8752,86.13,845,83.0014924852122,83.2477659178822,83.0014924852122,83.2477659178822,874.255893807311,0.0,1.0
2025-03-18,86.0799,86.0799,85.58,85.58,252,83.1993424525103,83.1993424525103,82.7161709886493,82.7161709886493,260.724834602891,0.0,1.0
2025-03-19,86.46,86.4918,86.46,86.4918,799,83.566722875422,83.597458727694,83.566722875422,83.597458727694,826.663265268689,0.0,1.0
2025-03-20,86.5469,86.5469,86.5469,86.5469,204,83.6507148742408,83.6507148742408,83.6507148742408,83.6507148742408,211.062961345197,0.0,1.0
2025-03-21,86.0175,86.0175,86.0175,86.0175,63,83.1390305914482,83.1390305914482,83.1390305914482,83.1390305914482,65.1812086507227,0.0,1.0
2025-03-24,85.078,85.2558,85.078,85.2558,134,82.2309697986948,82.4028199412723,82.2309697986948,82.4028199412723,138.639396177728,0.0,1.0
2025-03-25,85.1689,85.1689,85.1689,85.1689,141,82.3188279424535,82.3188279424535,82.3188279424535,82.3188279424535,145.881752694474,0.0,1.0
2025-03-26,84.6191,84.6191,84.6191,84.6191,43,81.7874263204676,81.7874263204676,81.7874263204676,81.7874263204676,44.488761460017,0.0,1.0
2025-03-27,84.3108,84.3108,84.22,84.22,177,81.4894431992266,81.4894431992266,81.4016817090914,81.4016817090914,183.128157637745,0.0,1.0
2025-03-28,85.4966,85.4966,85.4655,85.4655,425,82.6355618666529,82.6355618666529,82.6055025897453,82.6055025897453,439.714502802494,0.0,1.0
2025-03-31,86.2595,86.27,86.2481,86.27,1273,83.3729323603108,83.3830809907779,83.3619138472321,83.3830809907779,1317.07426368841,0.0,1.0
2025-04-01,86.7334,86.99,86.7334,86.99,271,84.117029946164,84.3658894384033,84.117029946164,84.3658894384033,279.429164522848,0.29596,1.0
2025-04-02,86.6834,87.15,86.29,87.15,3230,84.068538229048,84.5210629331744,83.6870053987794,84.5210629331744,3330.46568785535,0.0,1.0
2025-04-03,87.2528,87.67,87.2528,87.67,1999,84.6207619035649,85.0253767911808,84.6207619035649,85.0253767911808,2061.17675232905,0.0,1.0
2025-04-04,88.19,88.41,88.19,88.41,962,85.5296906491871,85.7430542044974,85.5296906491871,85.7430542044974,991.921978859704,0.0,1.0
2025-04-07,85.4893,87.17,85.4893,87.17,918,82.9104590408839,84.5404596200208,82.9104590408839,84.5404596200208,946.553406022046,0.0,1.0
2025-04-08,83.8412,85.32,83.8412,85.175,730,81.3120750613065,82.7462660867291,81.3120750613065,82.6056401070928,752.705867533872,0.0,1.0
2025-04-09,84.1058,84.1058,81.7389,81.74,6501,81.5686932282844,81.5686932282844,79.2731923234475,79.2742591412241,6703.20663676397,0.0,1.0
2025-04-10,82.0831,83.46,82.0831,83.46,1712,79.607009304074,80.9423742100142,79.607009304074,80.9423742100142,1765.24992495615,0.0,1.0
2025-04-11,82.3922,82.3922,82.3922,82.3922,99,79.9067850992851,79.9067850992851,79.9067850992851,79.9067850992851,102.07928888473,0.0,1.0
2025-04-14,83.0194,83.0194,83.0194,83.0194,167,80.5150651987881,80.5150651987881,80.5150651987881,80.5150651987881,172.194355997475,0.0,1.0
2025-04-15,83.3248,83.3248,83.3248,83.3248,21,80.8112526069326,80.8112526069326,80.8112526069326,80.8112526069326,21.6531824907004,0.0,1.0
2025-04-16,83.7932,83.7932,83.7932,83.7932,19,81.2655230128752,81.2655230128752,81.2655230128752,81.2655230128752,19.5909746344432,0.0,1.0
2025-04-17,82.96,83.1808,82.96,83.1808,753,80.4574570388543,80.6715964616385,80.4574570388543,80.6715964616385,776.421257880829,0.0,1.0
2025-04-21,81.6443,81.6443,81.6443,81.6443,311,79.1814459946641,79.1814459946641,79.1814459946641,79.1814459946641,320.673321647992,0.0,1.0
2025-04-22,82.04,82.3,82.04,82.3,343,79.5652094439201,79.8173663729232,79.5652094439201,79.8173663729232,353.668647348106,0.0,1.0
2025-04-23,82.8265,84.15,82.8265,84.15,11621,80.3279841541546,81.6115599062149,80.3279841541546,81.6115599062149,11982.4587487824,0.0,1.0
2025-04-24,83.7384,83.7384,83.7384,83.7384,41,81.2123760909161,81.2123760909161,81.2123760909161,81.2123760909161,42.2752610532722,0.0,1.0
2025-04-25,84.2628,84.3001,84.2628,84.3,436,81.7209572200286,81.7571320409971,81.7209572200286,81.7570350575629,449.561312664066,0.0,1.0
2025-04-28,84.8276,84.8276,84.676,84.676,386,82.2687196565708,82.2687196565708,82.1216927702751,82.1216927702751,398.006116257636,0.0,1.0
2025-04-29,85.5273,85.5273,85.5273,85.5273,190,82.947312745892,82.947312745892,82.947312745892,82.947312745892,195.909746344432,0.0,1.0
2025-04-30,85.1236,85.1236,85.1236,85.1236,136,82.5557906218975,82.5557906218975,82.5557906218975,82.5557906218975,140.230134225488,0.0,1.0
2025-05-01,83.9528,83.9528,83.8,83.8,316,81.7937432874197,81.7937432874197,81.6448729224727,81.6448729224727,324.341248288123,0.38505,1.0
2025-05-02,83.1446,83.1446,83.1446,83.1446,256,81.0063281764896,81.0063281764896,81.0063281764896,81.0063281764896,262.757466967593,0.0,1.0
2025-05-05,82.6698,82.6698,82.58,82.58,263,80.5437388487618,80.5437388487618,80.4562482808807,80.4562482808807,269.942241454989,0.0,1.0
2025-05-06,82.933,82.933,82.933,82.933,136,80.8001700009479,80.8001700009479,80.8001700009479,80.8001700009479,139.589904326534,0.0,1.0
2025-05-07,83.2957,83.53,83.2957,83.53,542,81.1535422611982,81.3818166493335,81.1535422611982,81.3818166493335,556.306824595452,0.0,1.0
2025-05-08,82.4724,83.1488,82.4724,83.1488,415,80.3514154846222,81.0104201629606,80.3514154846222,81.0104201629606,425.954487466997,0.0,1.0
2025-05-09,82.4907,82.6016,82.4907,82.6016,5203,80.3692448542461,80.4772927827318,80.3692448542461,80.4772927827318,5340.34023684527,0.0,1.0
2025-05-12,81.7311,81.7311,81.7311,81.7311,98,79.6291798724811,79.6291798724811,79.6291798724811,79.6291798724811,100.586842823532,0.0,1.0
2025-05-13,81.3811,81.71,81.15,81.71,2375,79.2881809998932,79.6086225118765,79.0630243157358,79.6086225118765,2437.69134393763,0.0,1.0
2025-05-14,80.8102,81.29,80.8102,81.29,719,78.7319631245776,79.199423864771,78.7319631245776,79.199423864771,737.978979491015,0.0,1.0
2025-05-15,81.6322,81.6322,81.2042,81.2042,359,79.5328233339126,79.5328233339126,79.1158304268623,79.1158304268623,368.476291567836,0.0,1.0
2025-05-16,81.8587,81.98,81.8587,81.98,620,79.7534983186017,79.8716787850157,79.7534983186017,79.8716787850157,636.36574031214,0.0,1.0
2025-05-19,81.5889,81.5889,80.4824,80.4824,4379,79.4906369019611,79.4906369019611,78.4125933233368,78.4125933233368,4494.58964004333,0.0,1.0
2025-05-20,80.9373,81.039,80.9373,81.039,265,78.8557944294517,78.9548789590008,78.8557944294517,78.9548789590008,271.995034165673,0.0,1.0
2025-05-21,79.608,80.39,79.6,80.39,33112,77.5606807113629,78.3225696209736,77.552886451418,78.3225696209736,33986.0361180897,0.0,1.0
2025-05-22,80.0195,80.0195,79.92,79.92,800,77.9615979572769,77.9615979572769,77.8646568492127,77.8646568492127,821.11708427373,0.0,1.0
2025-05-23,80.2039,80.2039,80.16,80.16,1294,78.1412556490061,78.1412556490061,78.0984846475586,78.0984846475586,1328.15688381276,0.0,1.0
2025-05-27,81.31,81.31,80.8955,80.9,1286,79.2189095146332,79.2189095146332,78.8150694212398,78.8194536924588,1319.94571297002,0.0,1.0
2025-05-28,80.8548,80.8548,80.8548,80.8548,109,78.7754161237703,78.7754161237703,78.7754161237703,78.7754161237703,111.877202732296,0.0,1.0
2025-05-29,81.6628,81.6628,81.6628,81.6628,76,79.5626363782018,79.5626363782018,79.5626363782018,79.5626363782018,78.0061230060043,0.0,1.0
2025-05-30,81.6517,81.78,81.6517,81.78,261,79.5518218425283,79.6768222863941,79.5518218425283,79.6768222863941,267.889448744304,0.0,1.0
2025-06-02,80.6911,80.815,80.65,80.815,1002,78.8950287854492,79.0161709444545,78.85484361406,79.0161709444545,1024.81085874085,0.28647,1.0
2025-06-03,80.5644,80.5644,80.5644,80.5644,442,78.7711489505341,78.7711489505341,78.7711489505341,78.7711489505341,452.062275013427,0.0,1.0
2025-06-04,81.9401,82.02,81.61,81.61,4388,80.116227789466,80.1943493270329,79.7934753545373,79.7934753545373,4487.89425963557,0.0,1.0
2025-06-05,81.9741,81.9741,81.9741,81.9741,351,80.1494709969413,80.1494709969413,80.1494709969413,80.1494709969413,358.990630157722,0.0,1.0
2025-06-06,80.9222,80.9222,80.9222,80.9222,32,79.1209848221412,79.1209848221412,79.1209848221412,79.1209848221412,32.7284904987097,0.0,1.0
2025-06-09,81.0106,81.0106,80.95,80.95,321,79.2074171615768,79.2074171615768,79.1481660329592,79.1481660329592,328.307670315181,0.0,1.0
2025-06-10,81.3824,81.3824,81.3824,81.3824,130,79.5709414127325,79.5709414127325,79.5709414127325,79.5709414127325,132.959492651008,0.0,1.0
2025-06-11,81.6228,81.6228,81.515,81.515,393,79.8059904444104,79.8059904444104,79.7005899218859,79.7005899218859,401.946773937278,0.0,1.0
2025-06-12,82.6231,82.6231,82.6231,82.6231,61,80.7840251631598,80.7840251631598,80.7840251631598,80.7840251631598,62.3886850131653,0.0,1.0
2025-06-13,81.8078,81.8078,81.6808,81.6808,766,79.9868726027315,79.9868726027315,79.8626994453975,79.8626994453975,783.438241312863,0.0,1.0
2025-06-16,81.0705,81.0705,81.0705,81.0705,18,79.265983871217,79.265983871217,79.265983871217,79.265983871217,18.4097759055242,0.0,1.0
2025-06-17,82.0227,82.0227,82.0227,82.0227,153,80.1969892288029,80.1969892288029,80.1969892288029,80.1969892288029,156.483095196956,0.0,1.0
2025-06-18,82.1313,82.51,82.1313,82.3535,527,80.3031719444444,80.6734426112348,80.3031719444444,80.5204260827091,538.997327900625,0.0,1.0
2025-06-20,81.95,82.16,81.5931,81.5931,19016,80.1259074292897,80.3312331225191,79.7769515249393,79.7769515249393,19448.9054788582,0.0,1.0
2025-06-23,82.2851,82.74,82.2851,82.39,264,80.4535485712001,80.8983231323909,80.4535485712001,80.5561136436752,270.010046614355,0.0,1.0
2025-06-24,82.899,82.899,82.78,82.78,598,81.0537840144074,81.0537840144074,80.9374327882441,80.9374327882441,611.613666194637,0.0,1.0
2025-06-25,82.89,82.89,82.3,82.3,1839,81.0449843418404,81.0449843418404,80.4681169180054,80.4681169180054,1880.86543834772,0.0,1.0
2025-06-26,83.33,83.33,82.72,82.89,626,81.4751905562259,81.4751905562259,80.8787683044642,81.0449843418404,640.251095381008,0.0,1.0
2025-06-27,82.81,83.48,82.72,83.01,3446,80.966765030134,81.6218517656755,80.8787683044642,81.1623133094001,3524.4493205798,0.0,1.0
2025-06-30,83.7085,83.7085,83.7085,83.7085,142,81.845265674737,81.845265674737,81.845265674737,81.845265674737,145.232676588024,0.0,1.0
2025-07-01,83.46,83.46,83.32,83.32,274,81.9511159583037,81.9511159583037,81.8136470362553,81.8136470362553,279.044888316532,0.35676,1.0
2025-07-02,82.93,82.93,82.58,82.58,1591,81.4306978962632,81.4306978962632,81.0870255911421,81.0870255911421,1620.29349383796,0.0,1.0
2025-07-03,82.4553,82.6645,82.36,82.36,895,80.9645800584318,81.1699979048071,80.8710029993517,80.8710029993517,911.478741033927,0.0,1.0
2025-07-07,81.59,81.8,81.59,81.8,894,80.1149239280853,80.321127311158,80.1149239280853,80.321127311158,910.460329032771,0.0,1.0
2025-07-08,81.48,81.48,81.15,81.1869,1239,80.0069126321901,80.0069126321901,79.6828787445045,79.719111624673,1261.81246943132,0.0,1.0
2025-07-09,82.3,82.3,81.9,81.9493,622,80.8120877470453,80.8120877470453,80.4193193983354,80.4677280973139,633.45226471855,0.0,1.0
2025-07-10,82.38,82.38,82.0705,82.0705,1633,80.8906414167872,80.8906414167872,80.586736906973,80.586736906973,1663.06679788648,0.0,1.0
2025-07-11,81.24,81.24,81.19,81.19,444,79.7712516229642,79.7712516229642,79.7221555793755,79.7221555793755,452.17492851292,0.0,1.0
2025-07-14,81.1455,81.1455,81.1455,81.1455,114,79.6784601005815,79.6784601005815,79.6784601005815,79.6784601005815,116.098968131696,0.0,1.0
2025-07-15,80.5412,80.565,80.4555,80.56,3740,79.0850853177682,79.1084550345164,79.0009346990571,79.1035454301576,3808.86088432054,0.0,1.0
2025-07-16,80.6014,80.6014,80.6014,80.6014,193,79.144196954249,79.144196954249,79.144196954249,79.144196954249,196.553516222958,0.0,1.0
2025-07-17,80.6589,80.895,80.6589,80.895,311,79.2006574043761,79.432488922202,79.2006574043761,79.432488922202,316.726132359275,0.0,1.0
2025-07-18,80.7624,80.8591,80.7624,80.8442,1016,79.3022862146047,79.3972379629053,79.3022862146047,79.3826073419159,1034.70659317371,0.0,1.0
2025-07-21,81.5251,81.93,81.5251,81.855,2111,80.0511972635072,80.4487770244887,80.0511972635072,80.3751329591056,2149.86773443868,0.0,1.0
2025-07-22,81.9641,81.9641,81.9641,81.9641,70,80.4822605262162,80.4822605262162,80.4822605262162,80.4822605262162,71.2888400808657,0.0,1.0
2025-07-23,81.501,81.501,81.36,81.36,114,80.0275329704974,80.0275329704974,79.8890821275772,79.8890821275772,116.098968131696,0.0,1.0
2025-07-24,81.3727,81.58,81.3727,81.58,122,79.9015525226487,80.1051047193676,79.9015525226487,80.1051047193676,124.246264140937,0.0,1.0
2025-07-25,81.8692,81.8692,81.8692,81.8692,46,80.3890762354848,80.3890762354848,80.3890762354848,80.3890762354848,46.8469520531403,0.0,1.0
2025-07-28,81.401,81.401,81.3616,81.3616,1660,79.9293408833199,79.9293408833199,79.890653200972,79.890653200972,1690.56392191767,0.0,1.0
2025-07-29,82.747,82.747,82.27,82.27,345,81.2510063767285,81.2510063767285,80.782630120892,80.782630120892,351.352140398553,0.0,1.0
2025-07-30,82.2424,82.33,82.07,82.33,461,80.7555291048311,80.8415453731985,80.5862459465371,80.8415453731985,469.487932532558,0.0,1.0
2025-07-31,82.4101,82.4101,82.4101,82.4101,60,80.9201972350276,80.9201972350276,80.9201972350276,80.9201972350276,61.1047200693135,0.0,1.0
2025-08-01,83.0655,83.0655,83.0655,83.0655,42,82.0226783514387,82.0226783514387,82.0226783514387,82.0226783514387,42.5339804810069,0.46738,1.0
2025-08-04,83.2579,83.2579,83.03,83.03,2236,82.2126629216251,82.2126629216251,81.9876240258586,81.9876240258586,2264.42810370313,0.0,1.0
2025-08-05,83.5604,83.5604,83.5604,83.5604,136,82.5113652733994,82.5113652733994,82.5113652733994,82.5113652733994,137.729079652784,0.0,1.0
2025-08-06,83.0572,83.0572,83.0572,83.0572,295,82.0144825513735,82.0144825513735,82.0144825513735,82.0144825513735,298.750577188024,0.0,1.0
2025-08-07,82.9491,83.0399,82.9491,83.0399,518,81.9077396613675,81.9973997391894,81.9077396613675,81.9973997391894,524.585759265752,0.0,1.0
2025-08-08,82.5704,82.5704,82.5704,82.5704,68,81.5337939403198,81.5337939403198,81.5337939403198,81.5337939403198,68.8645398263921,0.0,1.0
2025-08-11,82.6577,82.78,82.5969,82.7506,1213,81.6199979578732,81.7407625781112,81.559961253781,81.7117316718561,1228.42186484432,0.0,1.0
2025-08-12,82.2413,82.2413,82.1422,82.1422,307,81.2088255305051,81.2088255305051,81.1109696526181,81.1109696526181,310.903143039741,0.0,1.0
2025-08-13,82.937,82.937,82.937,82.937,33,81.8957915672965,81.8957915672965,81.8957915672965,81.8957915672965,33.4195560922197,0.0,1.0
2025-08-14,82.2836,82.7,82.2836,82.7,157,81.250594487464,81.661766914832,81.250594487464,81.661766914832,158.996069893288,0.0,1.0
2025-08-15,81.735,82.04,81.735,82.04,300,80.7088817265272,81.010052692779,80.7088817265272,81.010052692779,303.814146292906,0.0,1.0
2025-08-18,81.5076,81.67,81.5076,81.67,146,80.4843365536561,80.6446977501128,80.4843365536561,80.6446977501128,147.856217862548,0.0,1.0
2025-08-19,82.0143,82.0143,82.0143,82.0143,76,80.9846753359505,80.9846753359505,80.9846753359505,80.9846753359505,76.966250394203,0.0,1.0
2025-08-20,82.1483,82.1483,82.1483,82.1483,18,81.1169930719431,81.1169930719431,81.1169930719431,81.1169930719431,18.2288487775744,0.0,1.0
2025-08-21,81.7428,81.84,81.5127,81.84,8496,80.7165838036969,80.8125635345811,80.4893725271902,80.8125635345811,8604.01662301511,0.0,1.0
2025-08-22,82.3246,82.51,82.3246,82.51,596,81.2910797648946,81.474152214544,81.2910797648946,81.474152214544,603.577437301907,0.0,1.0
2025-08-25,82.12,82.3199,82.04,82.04,917,81.0890483560581,81.2864387696769,81.010052692779,81.010052692779,928.658573835317,0.0,1.0
2025-08-26,82.0483,82.0483,81.9424,81.9424,266,81.0182484928442,81.0182484928442,80.9136779835784,80.9136779835784,269.38187637971,0.0,1.0
2025-08-27,81.9566,81.9566,81.5001,81.5001,239,80.9276997138104,80.9276997138104,80.4769307102237,80.4769307102237,242.038603213349,0.0,1.0
2025-08-28,82.4851,82.4851,82.4851,82.4851,29,81.4495648143484,81.4495648143484,81.4495648143484,81.4495648143484,29.3687008083143,0.0,1.0
2025-08-29,81.99,82.06,81.96,82.06,903,80.9606804032295,81.0298016085987,80.9310570294998,81.0298016085987,914.480580341648,0.0,1.0
2025-09-02,80.9605,80.9605,80.9605,80.9605,121,80.2929201870728,80.2929201870728,80.2929201870728,80.2929201870728,122.006030882623,0.35325,1.0
2025-09-03,81.9113,81.9113,81.76,81.76,147,81.2358801306733,81.2358801306733,81.0858277122186,81.0858277122186,148.222202807815,0.0,1.0
2025-09-04,82.4456,82.4456,82.2376,82.2376,268,81.7657744279659,81.7657744279659,81.5594895433751,81.5594895433751,270.228233690438,0.0,1.0
2025-09-05,83.7322,83.7322,83.4793,83.4793,878,83.0417654496701,83.0417654496701,82.7909507991268,82.7909507991268,885.299959627629,0.0,1.0
2025-09-08,84.8,84.82,84.34,84.34,2586,84.1007606408529,84.1205957259098,83.6445536845464,83.6445536845464,2607.50079225177,0.0,1.0
2025-09-09,84.3777,84.4369,84.3777,84.4369,1120,83.6819428198785,83.7406546716467,83.6819428198785,83.7406546716467,1129.31202139288,0.0,1.0
2025-09-10,84.8698,85.0139,84.8698,85.0139,246,84.1699850877012,84.3128968755355,84.1699850877012,84.3128968755355,248.045318984506,0.0,1.0
2025-09-11,85.367,85.367,85.367,85.367,52,84.6630853022134,84.6630853022134,84.6630853022134,84.6630853022134,52.4323438503835,0.0,1.0
2025-09-12,85.0515,85.0515,85.0515,85.0515,7,84.3501868354423,84.3501868354423,84.3501868354423,84.3501868354423,7.05820013370547,0.0,1.0
2025-09-15,85.2203,85.2203,85.2203,85.2203,191,84.5175949533217,84.5175949533217,84.5175949533217,84.5175949533217,192.588032219678,0.0,1.0
2025-09-16,85.4297,85.4297,85.4297,85.4297,150,84.7252682938664,84.7252682938664,84.7252682938664,84.7252682938664,151.24714572226,0.0,1.0
2025-09-17,85.28,85.4,85.22,85.4,2712,84.5768026822163,84.6958131925571,84.5172974270458,84.6958131925571,2734.54839465846,0.0,1.0
2025-09-18,84.3301,84.3301,84.3301,84.3301,82,83.6347353174433,83.6347353174433,83.6347353174433,83.6347353174433,82.6817729948355,0.0,1.0
2025-09-19,84.2172,84.2172,84.2172,84.2172,13,83.5227662622977,83.5227662622977,83.5227662622977,83.5227662622977,13.1080859625959,0.0,1.0
2025-09-22,83.9298,83.9298,83.9298,83.9298,124,83.2377360900314,83.2377360900314,83.2377360900314,83.2377360900314,125.030973797068,0.0,1.0
2025-09-23,84.4658,84.4658,84.4658,84.4658,12,83.7693163695537,83.7693163695537,83.7693163695537,83.7693163695537,12.0997716577808,0.0,1.0
2025-09-24,84.1005,84.21,84.1005,84.21,8549,83.4070285409912,83.5156256316772,83.4070285409912,83.5156256316772,8620.07899186401,0.0,1.0
2025-09-25,84.1542,84.1542,84.1542,84.1542,57,83.4602857443687,83.4602857443687,83.4602857443687,83.4602857443687,57.4739153744588,0.0,1.0
2025-09-26,84.0566,84.155,84.0566,84.14,854,83.3634905292915,83.461079147771,83.3634905292915,83.4462028339784,861.100416312068,0.0,1.0
2025-09-29,84.7277,84.7277,84.7277,84.7277,40,84.0290568083726,84.0290568083726,84.0290568083726,84.0290568083726,40.3325721926027,0.0,1.0
2025-09-30,84.4727,84.6934,84.4727,84.6934,163,83.7761594738983,83.9950396375002,83.7761594738983,83.9950396375002,164.355231684856,0.0,1.0
2025-10-01,84.3448,84.52,84.3448,84.4882,257,83.9977372090679,84.1722162944298,83.9977372090679,84.1405471453744,258.061875477045,0.35132,1.0
2025-10-02,84.6027,84.6027,84.6027,84.6027,11,84.2545759996776,84.2545759996776,84.2545759996776,84.2545759996776,11.045449923142,0.0,1.0
2025-10-03,84.391,84.391,84.391,84.391,83,84.0437471048654,84.0437471048654,84.0437471048654,84.0437471048654,83.3429403291622,0.0,1.0
2025-10-06,83.807,83.87,83.807,83.8377,384,83.4621501536592,83.5248909206558,83.4621501536592,83.4927238290051,385.586615498775,0.0,1.0
2025-10-07,84.248,84.248,84.248,84.248,138,83.9013355226351,83.9013355226351,83.9013355226351,83.9013355226351,138.570189944872,0.0,1.0
2025-10-08,84.3254,84.3254,84.3254,84.3254,34,83.9784170363737,83.9784170363737,83.9784170363737,83.9784170363737,34.1404815806207,0.0,1.0
2025-10-09,84.3094,84.3094,84.2055,84.2055,471,83.962482873327,83.962482873327,83.8590104020422,83.8590104020422,472.946083072716,0.0,1.0
2025-10-10,85.6116,85.6116,85.6116,85.6116,200,85.2593245682939,85.2593245682939,85.2593245682939,85.2593245682939,200.826362238945,0.0,1.0
2025-10-13,85.5,85.5,85.35,85.35,2061,85.1481837810429,85.1481837810429,84.9988010024797,84.9988010024797,2069.51566287233,0.0,1.0
2025-10-14,85.8793,85.8793,85.8793,85.8793,106,85.5259230337698,85.5259230337698,85.5259230337698,85.5259230337698,106.437971986641,0.0,1.0
2025-10-15,85.6721,86.08,85.6721,86.0706,322,85.3195756223144,85.7257971914874,85.3195756223144,85.7164358706974,323.330443204702,0.0,1.0
2025-10-16,86.3484,86.3484,86.3484,86.3484,83,85.9930927765965,85.9930927765965,85.9930927765965,85.9930927765965,83.3429403291623,0.0,1.0
2025-10-17,86.1651,86.1651,86.1651,86.1651,119,85.8105470211923,85.8105470211923,85.8105470211923,85.8105470211923,119.491685532172,0.0,1.0
2025-10-20,86.5273,86.5273,86.4508,86.48,1493,86.1712566371629,86.1712566371629,86.0950714200957,86.124151267656,1499.16879411373,0.0,1.0
2025-10-21,86.9592,86.9592,86.9592,86.9592,68,86.601379450906,86.601379450906,86.601379450906,86.601379450906,68.2809631612414,0.0,1.0
2025-10-22,87.0103,87.0103,87.0103,87.0103,9,86.6522691841366,86.6522691841366,86.6522691841366,86.6522691841366,9.03718630075253,0.0,1.0
2025-10-23,86.4018,86.4018,86.4018,86.4018,67,86.046273045765,86.046273045765,86.046273045765,86.046273045765,67.2768313500467,0.0,1.0
2025-10-24,86.4232,86.5,86.2964,86.2964,1181,86.0675849888401,86.1440689714644,85.9413067466946,85.9413067466946,1185.87966902097,0.0,1.0
2025-10-27,86.7267,86.7267,86.7267,86.7267,73,86.369836144133,86.369836144133,86.369836144133,86.369836144133,73.301622217215,0.0,1.0
2025-10-28,86.9575,87.01,86.9575,87.01,162,86.5996864460823,86.6519704185794,86.5996864460823,86.6519704185794,162.669353413546,0.0,1.0
2025-10-29,86.072,86.61,86.072,86.61,244,85.717830109964,86.2536163424108,85.717830109964,86.2536163424108,245.008161931513,0.0,1.0
2025-10-30,85.6301,85.6301,85.6301,85.6301,46,85.2777484443167,85.2777484443167,85.2777484443167,85.2777484443167,46.1900633149574,0.0,1.0
2025-10-31,85.3673,85.3673,85.3673,85.3673,26,85.0160298162739,85.0160298162739,85.0160298162739,85.0160298162739,26.1074270910629,0.0,1.0
2025-11-03,84.7667,84.7667,84.7667,84.7667,22,84.7667,84.7667,84.7667,84.7667,22,0.35024,1.0
2025-11-04,84.9751,84.9751,84.9751,84.9751,39,84.9751,84.9751,84.9751,84.9751,39,0.0,1.0
2025-11-05,84.0289,84.0289,84.0289,84.0289,85,84.0289,84.0289,84.0289,84.0289,85,0.0,1.0
2025-11-06,84.7978,84.7978,84.7978,84.7978,11,84.7978,84.7978,84.7978,84.7978,11,0.0,1.0
2025-11-07,84.62,84.62,84.62,84.62,85,84.62,84.62,84.62,84.62,85,0.0,1.0
2025-11-10,84.5669,84.5669,84.52,84.52,117,84.5669,84.5669,84.52,84.52,117,0.0,1.0
2025-11-11,85.0123,85.05,84.9894,85.05,1299,85.0123,85.05,84.9894,85.05,1299,0.0,1.0
2025-11-12,85.1387,85.1387,85.1387,85.1387,7,85.1387,85.1387,85.1387,85.1387,7,0.0,1.0
2025-11-13,84.4862,84.4862,84.4862,84.4862,40,84.4862,84.4862,84.4862,84.4862,40,0.0,1.0
2025-11-14,84.0,84.0,84.0,84.0,18,84.0,84.0,84.0,84.0,18,0.0,1.0
2025-11-17,84.1793,84.1793,84.1793,84.1793,109,84.1793,84.1793,84.1793,84.1793,109,0.0,1.0
2025-11-18,84.1117,84.3797,84.1117,84.3601,3115,84.1117,84.3797,84.1117,84.3601,3115,0.0,1.0
2025-11-19,83.9939,84.29,83.9939,84.29,122,83.9939,84.29,83.9939,84.29,122,0.0,1.0
2025-11-20,84.345,84.345,84.345,84.345,13,84.345,84.345,84.345,84.345,13,0.0,1.0
2025-11-21,84.5252,84.62,84.5252,84.62,161,84.5252,84.62,84.5252,84.62,161,0.0,1.0
2025-11-24,85.0022,85.05,85.0022,85.05,109,85.0022,85.05,85.0022,85.05,109,0.0,1.0
2025-11-25,85.2449,85.5,85.2449,85.3,3212,85.2449,85.5,85.2449,85.3,3212,0.0,1.0
2025-11-26,85.5961,85.5961,85.5961,85.5961,17,85.5961,85.5961,85.5961,85.5961,17,0.0,1.0